FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Itau Unibanco Holding SA ADR
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.70000 +0.27 |
9.82 | 9.55 | 9.61 | 32,753,466 |
| 19 Oct 26 |
9.43000 -0.01 |
9.61 | 9.38 | 9.55 | 35,031,636 |
| 16 Oct 26 |
9.44000 -0.06 |
9.59 | 9.39 | 9.58 | 26,770,090 |
| 15 Oct 26 |
9.50000 -0.18 |
9.73 | 9.39 | 9.47 | 40,143,808 |
| 14 Oct 26 |
9.68000 -0.21 |
9.77 | 9.49 | 9.67 | 32,195,672 |
| 13 Oct 26 |
9.89000 -0.17 |
9.95 | 9.82 | 9.84 | 41,894,220 |
| 12 Oct 26 |
10.06000 -0.10 |
10.15 | 9.98 | 10.14 | 24,820,964 |
| 09 Oct 26 |
10.16000 +0.33 |
10.18 | 9.87 | 9.97 | 45,482,756 |
| 08 Oct 26 |
9.83000 +0.09 |
9.94 | 9.56 | 9.65 | 44,010,744 |
| 07 Oct 26 |
9.74000 -0.41 |
10.16 | 9.70 | 10.11 | 41,682,604 |
| 06 Oct 26 |
10.15000 +0.23 |
10.20 | 9.97 | 10.11 | 52,291,984 |
| 05 Oct 26 |
9.92000 +1.33 |
10.19 | 9.81 | 9.83 | 113,255,608 |
| 02 Oct 26 |
8.59000 +0.14 |
8.59 | 8.19 | 8.48 | 44,949,992 |
| 01 Oct 26 |
8.45000 -0.08 |
8.58 | 8.27 | 8.51 | 50,918,752 |
| 30 Sep 26 |
8.53000 +0.44 |
8.62 | 8.26 | 8.30 | 54,092,452 |
| 29 Sep 26 |
8.09000 +0.10 |
8.09 | 7.92 | 7.98 | 16,621,343 |
| 28 Sep 26 |
7.99000 -0.12 |
8.08 | 7.95 | 8.00 | 21,535,200 |
| 25 Sep 26 |
8.11000 +0.03 |
8.15 | 8.01 | 8.04 | 15,929,485 |
| 24 Sep 26 |
8.08000 -0.10 |
8.21 | 8.03 | 8.15 | 15,327,602 |
| 23 Sep 26 |
8.18000 -0.25 |
8.50 | 8.17 | 8.44 | 17,557,454 |
| 22 Sep 26 |
8.43000 -0.02 |
8.49 | 8.28 | 8.31 | 20,324,692 |
| 21 Sep 26 |
8.45000 +0.25 |
8.46 | 8.33 | 8.36 | 16,833,536 |
| 18 Sep 26 |
8.20000 -0.09 |
8.25 | 8.10 | 8.21 | 19,470,636 |
| 17 Sep 26 |
8.29000 +0.00 |
8.36 | 8.10 | 8.31 | 22,449,976 |
| 16 Sep 26 |
8.29000 +0.03 |
8.29 | 8.11 | 8.23 | 28,559,520 |
| 15 Sep 26 |
8.26000 +0.03 |
8.30 | 8.17 | 8.19 | 18,294,774 |
| 14 Sep 26 |
8.23000 -0.10 |
8.27 | 8.04 | 8.05 | 25,465,268 |
| 11 Sep 26 |
8.33000 +0.03 |
8.36 | 8.24 | 8.34 | 24,882,172 |
| 10 Sep 26 |
8.30000 +0.22 |
8.39 | 8.01 | 8.03 | 34,981,640 |
| 09 Sep 26 |
8.08000 -0.23 |
8.23 | 8.05 | 8.19 | 35,699,180 |
| 08 Sep 26 |
8.31000 +0.16 |
8.45 | 8.27 | 8.34 | 24,858,240 |
| 04 Sep 26 |
8.15000 -0.07 |
8.27 | 8.05 | 8.05 | 15,713,093 |
| 03 Sep 26 |
8.22000 +0.14 |
8.31 | 8.10 | 8.25 | 19,403,484 |
| 02 Sep 26 |
8.08000 +0.40 |
8.13 | 7.79 | 7.83 | 24,592,764 |
| 01 Sep 26 |
7.68000 +0.07 |
7.83 | 7.60 | 7.60 | 16,113,236 |
| 31 Aug 26 |
7.61000 +0.11 |
7.69 | 7.55 | 7.66 | 14,608,780 |
| 28 Aug 26 |
7.50000 -0.03 |
7.55 | 7.39 | 7.55 | 14,861,139 |
| 27 Aug 26 |
7.53000 -0.08 |
7.63 | 7.48 | 7.60 | 22,479,028 |
| 26 Aug 26 |
7.61000 -0.05 |
7.77 | 7.60 | 7.72 | 26,138,648 |
| 25 Aug 26 |
7.66000 +0.14 |
7.68 | 7.43 | 7.54 | 12,816,708 |
| 24 Aug 26 |
7.52000 +0.04 |
7.59 | 7.37 | 7.37 | 14,525,908 |
| 21 Aug 26 |
7.48000 +0.31 |
7.52 | 7.26 | 7.27 | 23,793,750 |
| 20 Aug 26 |
7.17000 -0.20 |
7.36 | 7.16 | 7.32 | 28,874,244 |
| 19 Aug 26 |
7.37000 +0.10 |
7.53 | 7.36 | 7.51 | 17,915,744 |
| 18 Aug 26 |
7.27000 -0.09 |
7.44 | 7.27 | 7.34 | 19,677,380 |
| 17 Aug 26 |
7.36000 -0.04 |
7.45 | 7.32 | 7.42 | 14,305,942 |
| 14 Aug 26 |
7.40000 +0.06 |
7.47 | 7.24 | 7.32 | 30,932,768 |
| 13 Aug 26 |
7.34000 -0.06 |
7.49 | 7.33 | 7.39 | 24,079,248 |
| 12 Aug 26 |
7.40000 -0.10 |
7.52 | 7.38 | 7.47 | 32,410,536 |
| 11 Aug 26 |
7.50000 -0.38 |
7.90 | 7.48 | 7.88 | 32,774,300 |
| 10 Aug 26 |
7.88000 -0.06 |
7.98 | 7.86 | 7.95 | 14,851,600 |
| 07 Aug 26 |
7.94000 -0.24 |
8.20 | 7.93 | 8.20 | 27,111,554 |
| 06 Aug 26 |
8.18000 -0.03 |
8.37 | 8.17 | 8.31 | 17,816,564 |
| 05 Aug 26 |
8.21000 +0.02 |
8.48 | 8.20 | 8.40 | 26,570,580 |
| 04 Aug 26 |
8.19000 -0.30 |
8.52 | 8.18 | 8.49 | 16,826,862 |
| 03 Aug 26 |
8.49000 +0.03 |
8.52 | 8.42 | 8.46 | 13,176,844 |
| 31 Jul 26 |
8.46000 +0.02 |
8.57 | 8.43 | 8.50 | 10,874,524 |
| 30 Jul 26 |
8.44000 +0.29 |
8.46 | 8.20 | 8.20 | 12,742,272 |
| 29 Jul 26 |
8.15000 -0.16 |
8.29 | 8.15 | 8.26 | 21,092,336 |
| 28 Jul 26 |
8.31000 -0.06 |
8.48 | 8.31 | 8.44 | 10,526,512 |
| 27 Jul 26 |
8.37000 +0.09 |
8.41 | 8.29 | 8.35 | 19,920,418 |
| 24 Jul 26 |
8.28000 -0.07 |
8.37 | 8.27 | 8.31 | 17,846,980 |
| 23 Jul 26 |
8.35000 -0.13 |
8.44 | 8.30 | 8.41 | 21,072,742 |
| 22 Jul 26 |
8.48000 +0.08 |
8.50 | 8.33 | 8.44 | 18,796,382 |
| 21 Jul 26 |
8.40000 +0.08 |
8.40 | 8.30 | 8.34 | 12,829,676 |
| 20 Jul 26 |
8.32000 +0.12 |
8.36 | 8.27 | 8.28 | 15,101,195 |
| 17 Jul 26 |
8.20000 -0.10 |
8.28 | 8.16 | 8.20 | 23,228,468 |
| 16 Jul 26 |
8.30000 -0.15 |
8.40 | 8.28 | 8.39 | 26,351,256 |
| 15 Jul 26 |
8.45000 -0.10 |
8.56 | 8.45 | 8.52 | 13,067,162 |
| 14 Jul 26 |
8.55000 +0.08 |
8.67 | 8.50 | 8.61 | 14,809,399 |
| 13 Jul 26 |
8.47000 -0.15 |
8.66 | 8.44 | 8.64 | 19,329,006 |
| 10 Jul 26 |
8.62000 +0.34 |
8.67 | 8.44 | 8.45 | 22,525,624 |
| 09 Jul 26 |
8.28000 +0.12 |
8.34 | 8.13 | 8.14 | 22,953,804 |
| 08 Jul 26 |
8.16000 -0.07 |
8.20 | 8.06 | 8.17 | 25,139,456 |
| 07 Jul 26 |
8.23000 -0.06 |
8.39 | 8.19 | 8.30 | 21,819,362 |
| 06 Jul 26 |
8.29000 +0.17 |
8.31 | 8.11 | 8.17 | 18,339,222 |
| 02 Jul 26 |
8.12000 -0.01 |
8.31 | 8.08 | 8.27 | 14,869,666 |
| 01 Jul 26 |
8.13000 -0.04 |
8.23 | 8.04 | 8.07 | 18,388,718 |
| 30 Jun 26 |
8.17000 -0.05 |
8.21 | 8.01 | 8.02 | 27,690,304 |
| 29 Jun 26 |
8.22000 -0.01 |
8.23 | 8.11 | 8.15 | 16,813,720 |
| 26 Jun 26 |
8.23000 +0.20 |
8.23 | 7.99 | 8.00 | 28,496,780 |
| 25 Jun 26 |
8.03000 +0.15 |
8.11 | 7.92 | 7.95 | 24,731,696 |
| 24 Jun 26 |
7.88000 -0.06 |
7.95 | 7.81 | 7.93 | 17,082,834 |
| 23 Jun 26 |
7.94000 +0.01 |
7.99 | 7.83 | 7.83 | 23,430,050 |
| 22 Jun 26 |
7.93000 +0.14 |
7.98 | 7.82 | 7.85 | 26,546,548 |
| 18 Jun 26 |
7.79000 -0.18 |
8.01 | 7.78 | 7.95 | 20,208,422 |
| 17 Jun 26 |
7.97000 +0.02 |
8.20 | 7.93 | 8.07 | 32,644,860 |
| 16 Jun 26 |
7.95000 +0.00 |
7.97 | 7.87 | 7.93 | 20,145,720 |
| 15 Jun 26 |
7.95000 -0.04 |
8.22 | 7.91 | 8.19 | 22,138,742 |
| 12 Jun 26 |
7.99000 +0.08 |
8.08 | 7.94 | 8.01 | 30,594,424 |
| 11 Jun 26 |
7.91000 +0.29 |
7.93 | 7.59 | 7.63 | 33,867,416 |
| 10 Jun 26 |
7.62000 +0.09 |
7.63 | 7.44 | 7.44 | 26,473,210 |
| 09 Jun 26 |
7.53000 +0.10 |
7.57 | 7.44 | 7.51 | 24,994,824 |
| 08 Jun 26 |
7.43000 -0.11 |
7.55 | 7.39 | 7.52 | 27,242,820 |
| 05 Jun 26 |
7.54000 -0.10 |
7.62 | 7.53 | 7.55 | 25,091,184 |
| 04 Jun 26 |
7.64000 +0.05 |
7.76 | 7.64 | 7.74 | 11,843,327 |
| 03 Jun 26 |
7.59000 -0.27 |
7.74 | 7.55 | 7.70 | 21,312,088 |
| 02 Jun 26 |
7.86000 +0.07 |
7.94 | 7.81 | 7.82 | 16,363,760 |
| 01 Jun 26 |
7.79000 -0.09 |
7.86 | 7.76 | 7.81 | 14,102,385 |
| 29 May 26 |
7.88000 +0.00 |
7.93 | 7.82 | 7.84 | 22,119,202 |
| 28 May 26 |
7.88000 -0.08 |
7.97 | 7.82 | 7.87 | 16,942,376 |
| 27 May 26 |
7.96000 +0.02 |
8.06 | 7.93 | 7.97 | 13,508,470 |
| 26 May 26 |
7.94000 +0.12 |
8.02 | 7.84 | 8.00 | 15,496,282 |
| 22 May 26 |
7.82000 -0.18 |
7.95 | 7.80 | 7.93 | 15,205,042 |
| 21 May 26 |
8.00000 +0.06 |
8.09 | 7.80 | 7.83 | 23,897,670 |
| 20 May 26 |
7.94000 +0.26 |
7.97 | 7.77 | 7.77 | 29,328,908 |
| 19 May 26 |
7.68000 -0.21 |
7.80 | 7.64 | 7.69 | 26,550,068 |
| 18 May 26 |
7.89000 +0.05 |
7.92 | 7.82 | 7.88 | 22,088,942 |
| 15 May 26 |
7.84000 -0.26 |
7.90 | 7.78 | 7.90 | 23,646,392 |
| 14 May 26 |
8.10000 +0.25 |
8.14 | 7.99 | 8.01 | 21,668,252 |
| 13 May 26 |
7.85000 -0.25 |
8.23 | 7.82 | 8.07 | 36,664,728 |
| 12 May 26 |
8.10000 -0.08 |
8.18 | 8.06 | 8.12 | 17,042,348 |
| 11 May 26 |
8.18000 -0.19 |
8.40 | 8.14 | 8.37 | 36,111,288 |
| 08 May 26 |
8.37000 +0.19 |
8.45 | 8.34 | 8.37 | 35,520,964 |
| 07 May 26 |
8.18000 -0.27 |
8.44 | 8.18 | 8.42 | 40,188,312 |
| 06 May 26 |
8.45000 -0.12 |
8.76 | 8.39 | 8.74 | 50,567,800 |
| 05 May 26 |
8.57000 +0.10 |
8.63 | 8.51 | 8.61 | 27,007,056 |
| 04 May 26 |
8.47000 -0.15 |
8.69 | 8.45 | 8.63 | 20,189,632 |
| 01 May 26 |
8.62000 -0.08 |
8.72 | 8.60 | 8.66 | 10,235,140 |
| 30 Apr 26 |
8.70000 +0.17 |
8.74 | 8.63 | 8.68 | 13,578,625 |
| 29 Apr 26 |
8.53000 -0.32 |
8.77 | 8.52 | 8.69 | 19,017,492 |
| 28 Apr 26 |
8.85000 +0.05 |
8.94 | 8.68 | 8.69 | 21,239,804 |
| 27 Apr 26 |
8.80000 -0.05 |
8.92 | 8.80 | 8.92 | 8,680,398 |
| 24 Apr 26 |
8.85000 +0.04 |
8.88 | 8.71 | 8.76 | 13,493,862 |
| 23 Apr 26 |
8.81000 -0.21 |
9.06 | 8.78 | 9.03 | 22,497,456 |
| 22 Apr 26 |
9.02000 -0.07 |
9.24 | 9.01 | 9.24 | 17,080,264 |
| 21 Apr 26 |
9.09000 -0.19 |
9.36 | 9.08 | 9.30 | 13,088,922 |
| 20 Apr 26 |
9.28000 -0.10 |
9.43 | 9.26 | 9.41 | 11,908,997 |
| 17 Apr 26 |
9.38000 +0.05 |
9.57 | 9.36 | 9.56 | 27,982,588 |
| 16 Apr 26 |
9.33000 -0.06 |
9.44 | 9.26 | 9.43 | 14,306,882 |
| 15 Apr 26 |
9.39000 +0.08 |
9.47 | 9.33 | 9.40 | 22,895,278 |
| 14 Apr 26 |
9.31000 +0.14 |
9.39 | 9.26 | 9.27 | 22,430,820 |
| 13 Apr 26 |
9.17000 +0.01 |
9.19 | 8.96 | 9.06 | 22,432,236 |
| 10 Apr 26 |
9.16000 +0.15 |
9.22 | 9.08 | 9.15 | 18,239,044 |
| 09 Apr 26 |
9.01000 +0.19 |
9.04 | 8.85 | 8.85 | 15,115,629 |
| 08 Apr 26 |
8.82000 +0.43 |
8.99 | 8.74 | 8.98 | 24,316,704 |
| 07 Apr 26 |
8.39000 -0.04 |
8.41 | 8.22 | 8.35 | 19,789,652 |
| 06 Apr 26 |
8.43000 +0.09 |
8.48 | 8.38 | 8.38 | 12,705,896 |
| 02 Apr 26 |
8.34000 -0.15 |
8.51 | 8.23 | 8.26 | 23,435,804 |
| 01 Apr 26 |
8.49000 +0.11 |
8.57 | 8.41 | 8.49 | 21,709,192 |
| 31 Mar 26 |
8.38000 +0.51 |
8.40 | 8.04 | 8.08 | 33,432,248 |
| 30 Mar 26 |
7.87000 +0.00 |
7.99 | 7.81 | 7.95 | 22,584,358 |
| 27 Mar 26 |
7.87000 -0.09 |
7.98 | 7.82 | 7.91 | 31,264,072 |
| 26 Mar 26 |
7.96000 -0.25 |
8.16 | 7.95 | 8.13 | 18,700,816 |
| 25 Mar 26 |
8.21000 +0.16 |
8.34 | 8.18 | 8.23 | 30,911,436 |
| 24 Mar 26 |
8.05000 -0.09 |
8.15 | 7.95 | 7.97 | 38,156,432 |
| 23 Mar 26 |
8.14000 +0.30 |
8.24 | 7.95 | 8.06 | 30,242,950 |
| 20 Mar 26 |
7.84000 -0.28 |
8.02 | 7.79 | 7.99 | 32,033,500 |
| 19 Mar 26 |
8.12000 +0.06 |
8.16 | 7.81 | 7.81 | 58,072,672 |
| 18 Mar 26 |
8.06000 -0.08 |
8.26 | 8.05 | 8.13 | 38,295,428 |
| 17 Mar 26 |
8.14000 -0.06 |
8.33 | 8.09 | 8.33 | 26,233,976 |
| 16 Mar 26 |
8.20000 +0.22 |
8.25 | 8.12 | 8.18 | 21,071,056 |
| 13 Mar 26 |
7.98000 -0.12 |
8.27 | 7.95 | 8.23 | 20,420,032 |
| 12 Mar 26 |
8.10000 -0.35 |
8.26 | 8.08 | 8.19 | 27,865,520 |
| 11 Mar 26 |
8.45000 -0.03 |
8.60 | 8.38 | 8.46 | 24,459,500 |
| 10 Mar 26 |
8.48000 +0.19 |
8.60 | 8.26 | 8.35 | 34,580,284 |
| 09 Mar 26 |
8.29000 +0.15 |
8.35 | 8.07 | 8.13 | 35,649,748 |
| 06 Mar 26 |
8.14000 -0.12 |
8.21 | 8.05 | 8.07 | 26,417,952 |
| 05 Mar 26 |
8.26000 -0.35 |
8.43 | 8.19 | 8.40 | 26,476,542 |
| 04 Mar 26 |
8.61000 +0.21 |
8.67 | 8.53 | 8.56 | 34,407,952 |
| 03 Mar 26 |
8.40000 -0.46 |
8.52 | 8.12 | 8.35 | 40,589,648 |
| 02 Mar 26 |
8.86000 -0.19 |
8.94 | 8.80 | 8.84 | 38,837,888 |
| 27 Feb 26 |
9.05000 -0.21 |
9.19 | 8.99 | 9.12 | 13,858,599 |
| 26 Feb 26 |
9.26000 +0.00 |
9.29 | 9.12 | 9.26 | 20,205,164 |
| 25 Feb 26 |
9.26000 -0.07 |
9.35 | 9.15 | 9.33 | 28,372,892 |
| 24 Feb 26 |
9.33000 +0.16 |
9.35 | 9.10 | 9.17 | 29,765,514 |
| 23 Feb 26 |
9.17000 -0.34 |
9.47 | 9.13 | 9.41 | 26,029,696 |
| 20 Feb 26 |
9.51000 +0.24 |
9.52 | 9.26 | 9.31 | 21,982,396 |
| 19 Feb 26 |
9.27000 +0.10 |
9.40 | 9.18 | 9.19 | 27,652,662 |
| 18 Feb 26 |
9.17000 +0.00 |
9.31 | 9.07 | 9.22 | 25,359,508 |
| 17 Feb 26 |
9.17000 +0.01 |
9.22 | 9.03 | 9.22 | 23,494,306 |
| 13 Feb 26 |
9.16000 -0.12 |
9.16 | 8.87 | 9.05 | 24,302,552 |
| 12 Feb 26 |
9.28000 -0.29 |
9.50 | 9.19 | 9.48 | 30,243,656 |
| 11 Feb 26 |
9.57000 +0.27 |
9.60 | 9.41 | 9.52 | 38,059,768 |
| 10 Feb 26 |
9.30000 -0.02 |
9.44 | 9.26 | 9.37 | 25,946,504 |
| 09 Feb 26 |
9.32000 +0.33 |
9.34 | 9.05 | 9.05 | 26,412,018 |
| 06 Feb 26 |
8.99000 +0.31 |
9.02 | 8.74 | 8.77 | 29,312,796 |
| 05 Feb 26 |
8.68000 +0.19 |
8.77 | 8.56 | 8.59 | 35,772,596 |
| 04 Feb 26 |
8.49000 -0.30 |
8.67 | 8.37 | 8.65 | 39,700,380 |
| 03 Feb 26 |
8.79000 +0.09 |
8.99 | 8.74 | 8.94 | 30,762,618 |
| 02 Feb 26 |
8.70000 +0.11 |
8.75 | 8.61 | 8.66 | 16,916,464 |
| 30 Jan 26 |
8.59000 -0.34 |
8.90 | 8.53 | 8.85 | 41,980,888 |
| 29 Jan 26 |
8.93000 +0.05 |
9.10 | 8.73 | 9.02 | 35,563,364 |
| 28 Jan 26 |
8.88000 +0.10 |
8.95 | 8.81 | 8.87 | 67,233,928 |
| 27 Jan 26 |
8.78000 +0.39 |
8.86 | 8.65 | 8.68 | 35,705,408 |
| 26 Jan 26 |
8.39000 +0.10 |
8.40 | 8.26 | 8.27 | 17,766,664 |
| 23 Jan 26 |
8.29000 +0.08 |
8.31 | 8.12 | 8.16 | 32,604,708 |
| 22 Jan 26 |
8.21000 +0.35 |
8.23 | 7.94 | 7.98 | 40,708,584 |
| 21 Jan 26 |
7.86000 +0.41 |
7.87 | 7.63 | 7.63 | 25,924,236 |
| 20 Jan 26 |
7.45000 +0.07 |
7.50 | 7.28 | 7.28 | 24,421,284 |
| 16 Jan 26 |
7.38000 -0.06 |
7.41 | 7.32 | 7.35 | 10,197,120 |
| 15 Jan 26 |
7.44000 +0.08 |
7.52 | 7.37 | 7.38 | 21,675,820 |
| 14 Jan 26 |
7.36000 +0.06 |
7.37 | 7.30 | 7.34 | 19,725,006 |
| 13 Jan 26 |
7.30000 -0.09 |
7.39 | 7.29 | 7.39 | 17,623,088 |
| 12 Jan 26 |
7.39000 -0.08 |
7.45 | 7.35 | 7.39 | 13,717,604 |
| 09 Jan 26 |
7.47000 +0.06 |
7.49 | 7.42 | 7.45 | 17,491,966 |
| 08 Jan 26 |
7.41000 +0.11 |
7.46 | 7.34 | 7.36 | 23,564,250 |
| 07 Jan 26 |
7.30000 -0.15 |
7.35 | 7.26 | 7.34 | 16,675,316 |
| 06 Jan 26 |
7.45000 +0.08 |
7.51 | 7.43 | 7.49 | 24,279,836 |
| 05 Jan 26 |
7.37000 +0.14 |
7.45 | 7.21 | 7.23 | 24,901,400 |
| 02 Jan 26 |
7.23000 +0.07 |
7.31 | 7.23 | 7.28 | 8,485,129 |
| 31 Dec 25 |
7.16000 -0.04 |
7.22 | 7.15 | 7.22 | 4,320,050 |
| 30 Dec 25 |
7.20000 +0.18 |
7.24 | 7.16 | 7.20 | 12,728,016 |
| 29 Dec 25 |
7.02000 -0.08 |
7.05 | 6.97 | 7.01 | 9,021,106 |
| 26 Dec 25 |
7.09709 +0.03 |
7.11 | 7.00 | 7.04 | 7,076,091 |
| 24 Dec 25 |
7.06796 +0.01 |
7.09 | 7.06 | 7.07 | 4,231,652 |
| 23 Dec 25 |
7.05825 +0.16 |
7.09 | 6.93 | 6.95 | 11,357,899 |
| 22 Dec 25 |
6.90291 -0.01 |
6.92 | 6.85 | 6.91 | 16,814,382 |
| 19 Dec 25 |
6.91262 +0.01 |
7.06 | 6.89 | 7.02 | 16,760,420 |
| 18 Dec 25 |
6.90291 +0.07 |
6.93 | 6.82 | 6.84 | 15,673,869 |
| 17 Dec 25 |
6.83495 -0.15 |
6.93 | 6.82 | 6.84 | 30,124,602 |
| 16 Dec 25 |
6.98058 -0.25 |
7.12 | 6.97 | 7.10 | 21,704,330 |
| 15 Dec 25 |
7.23301 +0.13 |
7.29 | 7.17 | 7.20 | 17,758,188 |
| 12 Dec 25 |
7.10680 +0.05 |
7.18 | 7.03 | 7.17 | 16,048,052 |
| 11 Dec 25 |
7.05825 -0.24 |
7.13 | 7.01 | 7.03 | 18,019,210 |
| 10 Dec 25 |
7.29126 -0.09 |
7.38 | 7.25 | 7.28 | 16,073,412 |
| 09 Dec 25 |
7.37864 +0.03 |
7.38 | 7.18 | 7.21 | 21,110,360 |
| 08 Dec 25 |
7.34951 +0.02 |
7.50 | 7.32 | 7.47 | 22,874,102 |
| 05 Dec 25 |
7.33010 -0.52 |
7.87 | 7.29 | 7.82 | 59,821,572 |
| 04 Dec 25 |
7.83495 +0.15 |
7.89 | 7.81 | 7.82 | 29,944,362 |
| 03 Dec 25 |
7.68932 +0.03 |
7.71 | 7.63 | 7.68 | 22,471,242 |
| 02 Dec 25 |
7.66019 +0.20 |
7.67 | 7.50 | 7.58 | 37,401,712 |
| 01 Dec 25 |
7.46602 -0.11 |
7.57 | 7.45 | 7.56 | 25,140,400 |
| 28 Nov 25 |
7.57282 +0.14 |
7.63 | 7.54 | 7.60 | 17,479,098 |
| 26 Nov 25 |
7.43689 +0.24 |
7.45 | 7.30 | 7.31 | 26,447,628 |
| 25 Nov 25 |
7.20388 +0.04 |
7.23 | 7.16 | 7.18 | 19,318,880 |
| 24 Nov 25 |
7.16505 +0.00 |
7.25 | 7.16 | 7.22 | 13,994,974 |
| 21 Nov 25 |
7.16505 +0.03 |
7.20 | 7.11 | 7.13 | 20,331,872 |
| 20 Nov 25 |
7.13592 -0.11 |
7.33 | 7.13 | 7.28 | 20,122,494 |
| 19 Nov 25 |
7.24272 -0.06 |
7.33 | 7.22 | 7.24 | 19,641,230 |
| 18 Nov 25 |
7.30097 -0.04 |
7.37 | 7.26 | 7.30 | 17,657,510 |
| 17 Nov 25 |
7.33981 -0.08 |
7.45 | 7.32 | 7.43 | 13,989,892 |
| 14 Nov 25 |
7.41748 +0.05 |
7.49 | 7.37 | 7.43 | 12,512,127 |
| 13 Nov 25 |
7.36893 -0.05 |
7.54 | 7.35 | 7.51 | 22,964,856 |
| 12 Nov 25 |
7.41748 -0.19 |
7.57 | 7.37 | 7.57 | 30,917,584 |
| 11 Nov 25 |
7.60194 +0.20 |
7.63 | 7.53 | 7.55 | 23,293,754 |
| 10 Nov 25 |
7.40777 +0.06 |
7.44 | 7.37 | 7.39 | 14,259,969 |
| 07 Nov 25 |
7.34951 +0.08 |
7.36 | 7.21 | 7.22 | 21,485,886 |
| 06 Nov 25 |
7.27184 +0.01 |
7.44 | 7.25 | 7.35 | 25,120,500 |
| 05 Nov 25 |
7.26214 +0.10 |
7.29 | 7.10 | 7.16 | 27,090,228 |
| 04 Nov 25 |
7.16505 -0.09 |
7.25 | 7.17 | 7.21 | 20,513,026 |
| 03 Nov 25 |
7.25243 +0.11 |
7.30 | 7.21 | 7.22 | 15,598,312 |
| 31 Oct 25 |
7.14563 +0.03 |
7.18 | 7.12 | 7.15 | 18,426,060 |
| 30 Oct 25 |
7.11651 -0.02 |
7.17 | 7.08 | 7.09 | 23,675,468 |
| 29 Oct 25 |
7.13592 +0.18 |
7.17 | 7.04 | 7.04 | 27,648,038 |
| 28 Oct 25 |
6.96116 +0.03 |
6.98 | 6.90 | 6.92 | 16,457,589 |
| 27 Oct 25 |
6.93204 +0.07 |
7.00 | 6.91 | 6.96 | 21,795,836 |
| 24 Oct 25 |
6.86408 -0.03 |
6.97 | 6.85 | 6.93 | 17,848,618 |
| 23 Oct 25 |
6.89320 +0.03 |
6.93 | 6.83 | 6.92 | 17,944,362 |
| 22 Oct 25 |
6.86408 +0.04 |
6.88 | 6.80 | 6.83 | 26,293,778 |
| 21 Oct 25 |
6.82524 -0.09 |
6.91 | 6.82 | 6.84 | 20,384,964 |
| 20 Oct 25 |
6.91262 +0.19 |
6.95 | 6.82 | 6.83 | 27,462,464 |
| 17 Oct 25 |
6.72816 +0.07 |
6.76 | 6.63 | 6.63 | 22,912,214 |
| 16 Oct 25 |
6.66019 -0.01 |
6.79 | 6.63 | 6.67 | 28,523,584 |
| 15 Oct 25 |
6.66990 +0.01 |
6.75 | 6.65 | 6.65 | 26,014,372 |
| 14 Oct 25 |
6.66019 -0.01 |
6.72 | 6.59 | 6.61 | 27,480,552 |
| 13 Oct 25 |
6.66990 +0.11 |
6.71 | 6.63 | 6.68 | 21,056,474 |
| 10 Oct 25 |
6.56311 -0.17 |
6.75 | 6.54 | 6.74 | 43,152,116 |
| 09 Oct 25 |
6.72816 -0.03 |
6.81 | 6.70 | 6.78 | 32,990,710 |
| 08 Oct 25 |
6.75728 +0.02 |
6.83 | 6.73 | 6.83 | 24,403,558 |
| 07 Oct 25 |
6.73786 -0.19 |
6.83 | 6.70 | 6.80 | 29,099,428 |
| 06 Oct 25 |
6.92233 -0.04 |
6.98 | 6.89 | 6.97 | 26,382,152 |
| 03 Oct 25 |
6.96116 +0.05 |
6.96 | 6.83 | 6.90 | 28,482,922 |
| 02 Oct 25 |
6.91262 -0.07 |
7.06 | 6.85 | 7.01 | 31,405,140 |
| 01 Oct 25 |
6.98058 -0.15 |
7.23 | 6.97 | 7.18 | 33,773,324 |
| 30 Sep 25 |
7.12621 +0.01 |
7.20 | 7.05 | 7.18 | 53,526,376 |
| 29 Sep 25 |
7.11651 +0.09 |
7.20 | 7.10 | 7.15 | 26,558,280 |
| 26 Sep 25 |
7.02913 +0.04 |
7.06 | 6.99 | 7.06 | 25,273,106 |
| 25 Sep 25 |
6.99029 -0.09 |
7.11 | 6.97 | 7.04 | 36,256,336 |
| 24 Sep 25 |
7.07767 -0.12 |
7.14 | 7.07 | 7.11 | 32,691,218 |
| 23 Sep 25 |
7.19417 +0.17 |
7.22 | 7.06 | 7.08 | 22,635,424 |
| 22 Sep 25 |
7.02913 -0.09 |
7.09 | 6.94 | 7.04 | 28,104,840 |
| 19 Sep 25 |
7.11651 +0.10 |
7.17 | 7.03 | 7.04 | 39,099,516 |
| 18 Sep 25 |
7.01942 -0.04 |
7.06 | 6.99 | 7.06 | 25,008,268 |
| 17 Sep 25 |
7.05825 +0.13 |
7.14 | 6.96 | 6.98 | 31,221,092 |
| 16 Sep 25 |
6.93204 +0.00 |
7.02 | 6.90 | 7.00 | 36,648,952 |
| 15 Sep 25 |
6.93204 +0.17 |
7.00 | 6.83 | 6.84 | 30,932,716 |
| 12 Sep 25 |
6.76699 -0.11 |
6.83 | 6.76 | 6.78 | 29,587,968 |
| 11 Sep 25 |
6.87379 +0.04 |
7.00 | 6.83 | 6.85 | 34,072,028 |
| 10 Sep 25 |
6.83495 +0.05 |
6.89 | 6.81 | 6.82 | 25,366,490 |
| 09 Sep 25 |
6.78641 -0.06 |
6.86 | 6.77 | 6.80 | 17,321,014 |
| 08 Sep 25 |
6.84466 -0.05 |
6.87 | 6.76 | 6.87 | 23,023,506 |
| 05 Sep 25 |
6.89320 +0.11 |
7.02 | 6.86 | 6.96 | 23,365,718 |
| 04 Sep 25 |
6.78641 +0.05 |
6.83 | 6.68 | 6.74 | 33,227,540 |
| 03 Sep 25 |
6.73786 -0.07 |
6.85 | 6.70 | 6.82 | 24,717,376 |
| 02 Sep 25 |
6.80583 -0.13 |
6.86 | 6.74 | 6.78 | 34,437,508 |
| 29 Aug 25 |
6.93204 +0.03 |
6.95 | 6.87 | 6.89 | 20,059,950 |
| 28 Aug 25 |
6.90291 +0.15 |
6.97 | 6.77 | 6.82 | 30,785,212 |
| 27 Aug 25 |
6.75728 +0.16 |
6.77 | 6.55 | 6.57 | 39,578,308 |
| 26 Aug 25 |
6.60194 -0.07 |
6.67 | 6.55 | 6.66 | 31,781,300 |
| 25 Aug 25 |
6.66990 -0.01 |
6.74 | 6.66 | 6.70 | 24,858,456 |
| 22 Aug 25 |
6.67961 +0.24 |
6.71 | 6.50 | 6.52 | 35,119,980 |
| 21 Aug 25 |
6.44660 +0.01 |
6.48 | 6.39 | 6.43 | 20,414,394 |
| 20 Aug 25 |
6.43689 -0.02 |
6.50 | 6.41 | 6.41 | 28,858,846 |
| 19 Aug 25 |
6.45631 -0.32 |
6.58 | 6.43 | 6.52 | 37,425,036 |
| 18 Aug 25 |
6.76699 +0.00 |
6.84 | 6.75 | 6.80 | 20,772,458 |
| 15 Aug 25 |
6.76699 +0.00 |
6.83 | 6.72 | 6.79 | 27,858,600 |
| 14 Aug 25 |
6.76699 -0.04 |
6.85 | 6.71 | 6.75 | 30,037,264 |
| 13 Aug 25 |
6.80583 -0.09 |
6.88 | 6.79 | 6.83 | 26,041,082 |
| 12 Aug 25 |
6.89320 +0.24 |
6.92 | 6.71 | 6.71 | 52,323,936 |
| 11 Aug 25 |
6.66019 +0.00 |
6.68 | 6.58 | 6.61 | 26,910,872 |
| 08 Aug 25 |
6.66019 +0.03 |
6.67 | 6.59 | 6.65 | 28,884,454 |
| 07 Aug 25 |
6.63107 +0.18 |
6.64 | 6.45 | 6.48 | 36,170,944 |
| 06 Aug 25 |
6.45631 +0.17 |
6.62 | 6.40 | 6.49 | 37,056,472 |
| 05 Aug 25 |
6.29126 +0.05 |
6.35 | 6.21 | 6.23 | 45,212,648 |
| 04 Aug 25 |
6.24272 +0.14 |
6.27 | 6.18 | 6.24 | 34,915,416 |
| 01 Aug 25 |
6.10680 +0.02 |
6.27 | 6.09 | 6.23 | 25,840,050 |
| 31 Jul 25 |
6.08738 -0.01 |
6.14 | 6.00 | 6.02 | 19,048,522 |
| 30 Jul 25 |
6.09709 +0.03 |
6.17 | 5.94 | 6.01 | 34,305,608 |
| 29 Jul 25 |
6.06796 +0.07 |
6.10 | 6.00 | 6.00 | 26,274,212 |
| 28 Jul 25 |
6.00000 -0.19 |
6.11 | 5.93 | 6.11 | 27,539,608 |
| 25 Jul 25 |
6.18447 +0.02 |
6.23 | 6.17 | 6.21 | 27,838,852 |
| 24 Jul 25 |
6.16505 -0.10 |
6.20 | 6.13 | 6.20 | 19,197,756 |
| 23 Jul 25 |
6.26214 +0.14 |
6.27 | 6.12 | 6.13 | 34,811,448 |
| 22 Jul 25 |
6.12621 -0.08 |
6.24 | 6.11 | 6.21 | 28,687,700 |
| 21 Jul 25 |
6.20388 +0.09 |
6.23 | 6.13 | 6.15 | 21,928,110 |
| 18 Jul 25 |
6.11651 -0.15 |
6.28 | 6.10 | 6.23 | 30,226,016 |
| 17 Jul 25 |
6.26214 +0.12 |
6.28 | 6.15 | 6.16 | 34,158,224 |
| 16 Jul 25 |
6.14563 +0.04 |
6.17 | 6.10 | 6.14 | 41,243,116 |
| 15 Jul 25 |
6.10680 +0.02 |
6.15 | 6.05 | 6.12 | 26,335,592 |
| 14 Jul 25 |
6.08738 -0.03 |
6.14 | 6.06 | 6.11 | 24,755,988 |
| 11 Jul 25 |
6.11651 -0.07 |
6.16 | 6.07 | 6.11 | 42,011,524 |
| 10 Jul 25 |
6.18447 -0.28 |
6.27 | 6.17 | 6.26 | 54,004,760 |
| 09 Jul 25 |
6.45631 -0.16 |
6.61 | 6.43 | 6.61 | 21,482,704 |
| 08 Jul 25 |
6.61165 -0.03 |
6.64 | 6.55 | 6.61 | 22,037,736 |
| 07 Jul 25 |
6.64078 -0.08 |
6.72 | 6.59 | 6.70 | 22,437,820 |
| 03 Jul 25 |
6.71845 +0.11 |
6.75 | 6.64 | 6.64 | 17,431,798 |
| 02 Jul 25 |
6.61165 +0.02 |
6.64 | 6.51 | 6.54 | 25,958,936 |
| 01 Jul 25 |
6.59223 +0.00 |
6.66 | 6.56 | 6.60 | 19,790,820 |
| 30 Jun 25 |
6.59223 +0.17 |
6.62 | 6.39 | 6.39 | 47,892,864 |
| 27 Jun 25 |
6.42719 +0.02 |
6.46 | 6.39 | 6.40 | 23,513,508 |
| 26 Jun 25 |
6.40777 +0.01 |
6.46 | 6.39 | 6.45 | 40,830,160 |
| 25 Jun 25 |
6.39806 -0.20 |
6.51 | 6.38 | 6.51 | 35,039,916 |
| 24 Jun 25 |
6.59223 +0.14 |
6.65 | 6.49 | 6.49 | 32,953,298 |
| 23 Jun 25 |
6.45631 +0.02 |
6.47 | 6.36 | 6.41 | 18,913,914 |
| 20 Jun 25 |
6.43689 -0.05 |
6.51 | 6.42 | 6.50 | 18,076,446 |
| 18 Jun 25 |
6.48544 -0.06 |
6.57 | 6.49 | 6.55 | 26,765,146 |
| 17 Jun 25 |
6.54369 +0.00 |
6.58 | 6.52 | 6.52 | 15,390,617 |
| 16 Jun 25 |
6.54369 +0.18 |
6.57 | 6.47 | 6.48 | 21,041,336 |
| 13 Jun 25 |
6.36893 -0.05 |
6.38 | 6.27 | 6.29 | 29,168,574 |
| 12 Jun 25 |
6.41748 +0.03 |
6.47 | 6.38 | 6.39 | 27,751,236 |
| 11 Jun 25 |
6.38835 +0.04 |
6.44 | 6.25 | 6.29 | 36,158,980 |
| 10 Jun 25 |
6.34951 -0.02 |
6.45 | 6.33 | 6.39 | 20,780,810 |
| 09 Jun 25 |
6.36893 +0.00 |
6.40 | 6.24 | 6.33 | 27,520,632 |
| 06 Jun 25 |
6.36893 +0.04 |
6.40 | 6.32 | 6.36 | 24,594,772 |
| 05 Jun 25 |
6.33010 -0.01 |
6.42 | 6.33 | 6.40 | 26,135,162 |
| 04 Jun 25 |
6.33981 -0.06 |
6.45 | 6.33 | 6.43 | 29,429,124 |
| 03 Jun 25 |
6.39806 +0.05 |
6.41 | 6.31 | 6.35 | 28,526,534 |
| 02 Jun 25 |
6.34951 -0.05 |
6.43 | 6.32 | 6.42 | 27,427,164 |
| 30 May 25 |
6.39806 -0.04 |
6.43 | 6.31 | 6.39 | 38,312,744 |
| 29 May 25 |
6.43689 -0.01 |
6.50 | 6.41 | 6.49 | 38,385,792 |
| 28 May 25 |
6.44660 -0.09 |
6.52 | 6.43 | 6.48 | 49,831,348 |
| 27 May 25 |
6.53398 +0.08 |
6.64 | 6.50 | 6.54 | 41,274,324 |
| 23 May 25 |
6.45631 +0.04 |
6.49 | 6.20 | 6.23 | 39,590,752 |
| 22 May 25 |
6.41748 -0.04 |
6.54 | 6.39 | 6.44 | 56,712,500 |
| 21 May 25 |
6.45631 -0.11 |
6.54 | 6.40 | 6.53 | 29,816,068 |
| 20 May 25 |
6.56311 -0.05 |
6.60 | 6.48 | 6.58 | 31,704,038 |
| 19 May 25 |
6.61165 +0.09 |
6.65 | 6.52 | 6.53 | 38,146,056 |
| 16 May 25 |
6.52427 +0.08 |
6.53 | 6.38 | 6.42 | 42,152,388 |
| 15 May 25 |
6.44660 +0.00 |
6.50 | 6.38 | 6.48 | 59,160,396 |
| 14 May 25 |
6.44660 +0.02 |
6.47 | 6.40 | 6.44 | 25,963,346 |
| 13 May 25 |
6.42719 +0.17 |
6.45 | 6.30 | 6.34 | 27,982,682 |
| 12 May 25 |
6.26214 -0.16 |
6.36 | 6.20 | 6.33 | 51,822,496 |
| 09 May 25 |
6.41748 +0.39 |
6.43 | 6.21 | 6.21 | 65,959,276 |
| 08 May 25 |
6.03884 +0.12 |
6.17 | 6.04 | 6.07 | 26,396,806 |
| 07 May 25 |
5.92233 -0.01 |
5.97 | 5.89 | 5.92 | 17,682,252 |
| 06 May 25 |
5.93204 -0.04 |
5.95 | 5.87 | 5.89 | 22,654,510 |
| 05 May 25 |
5.97087 -0.05 |
6.09 | 5.95 | 6.09 | 20,565,882 |
| 02 May 25 |
6.01942 -0.09 |
6.18 | 5.98 | 6.17 | 17,486,882 |
| 01 May 25 |
6.10680 -0.02 |
6.12 | 6.03 | 6.11 | 19,323,160 |
| 30 Apr 25 |
6.12621 +0.00 |
6.14 | 6.04 | 6.08 | 25,677,948 |
| 29 Apr 25 |
6.12621 +0.10 |
6.14 | 6.02 | 6.04 | 35,821,368 |
| 28 Apr 25 |
6.02913 +0.07 |
6.05 | 5.95 | 5.97 | 22,931,998 |
| 25 Apr 25 |
5.96116 +0.00 |
5.98 | 5.91 | 5.94 | 21,951,536 |
| 24 Apr 25 |
5.96116 +0.16 |
5.97 | 5.84 | 5.91 | 32,633,758 |
| 23 Apr 25 |
5.80583 +0.13 |
5.84 | 5.76 | 5.77 | 35,080,592 |
| 22 Apr 25 |
5.67961 +0.16 |
5.72 | 5.53 | 5.53 | 26,531,436 |
| 21 Apr 25 |
5.52427 +0.03 |
5.54 | 5.46 | 5.51 | 14,023,478 |
| 17 Apr 25 |
5.49515 +0.07 |
5.51 | 5.37 | 5.37 | 21,868,240 |
| 16 Apr 25 |
5.42719 +0.00 |
5.48 | 5.38 | 5.41 | 22,053,992 |
| 15 Apr 25 |
5.42719 +0.03 |
5.45 | 5.37 | 5.41 | 24,520,594 |
| 14 Apr 25 |
5.39806 +0.09 |
5.42 | 5.31 | 5.38 | 25,865,788 |
| 11 Apr 25 |
5.31068 +0.10 |
5.35 | 5.19 | 5.20 | 33,521,626 |
| 10 Apr 25 |
5.21359 -0.14 |
5.31 | 5.09 | 5.23 | 41,159,420 |
| 09 Apr 25 |
5.34951 +0.27 |
5.36 | 4.97 | 4.97 | 51,255,708 |
| 08 Apr 25 |
5.08738 -0.06 |
5.26 | 5.02 | 5.22 | 52,697,492 |
| 07 Apr 25 |
5.14563 -0.03 |
5.27 | 5.02 | 5.07 | 41,269,672 |
| 04 Apr 25 |
5.17476 -0.36 |
5.34 | 5.16 | 5.32 | 25,863,106 |
| 03 Apr 25 |
5.52427 +0.16 |
5.60 | 5.47 | 5.47 | 39,862,996 |
| 02 Apr 25 |
5.36893 +0.01 |
5.40 | 5.31 | 5.39 | 10,941,142 |
| 01 Apr 25 |
5.35922 +0.02 |
5.41 | 5.32 | 5.33 | 14,804,829 |
| 31 Mar 25 |
5.33981 -0.02 |
5.37 | 5.27 | 5.27 | 12,867,009 |
| 28 Mar 25 |
5.35922 -0.08 |
5.44 | 5.30 | 5.39 | 14,205,355 |
| 27 Mar 25 |
5.43689 -0.02 |
5.46 | 5.39 | 5.42 | 19,053,112 |
| 26 Mar 25 |
5.45631 -0.06 |
5.52 | 5.43 | 5.50 | 16,601,453 |
| 25 Mar 25 |
5.51456 +0.09 |
5.63 | 5.50 | 5.50 | 14,987,027 |
| 24 Mar 25 |
5.42719 -0.07 |
5.49 | 5.40 | 5.42 | 15,166,858 |
| 21 Mar 25 |
5.49515 +0.00 |
5.50 | 5.43 | 5.45 | 17,489,042 |
| 20 Mar 25 |
5.49515 -0.07 |
5.58 | 5.45 | 5.58 | 23,803,712 |
| 19 Mar 25 |
5.56311 -0.55 |
5.63 | 5.52 | 5.57 | 12,794,589 |
| 18 Mar 25 |
5.54281 +0.02 |
5.60 | 5.49 | 5.53 | 40,586,496 |
| 17 Mar 25 |
5.52515 +0.27 |
5.54 | 5.34 | 5.34 | 42,923,576 |
| 14 Mar 25 |
5.28685 +0.27 |
5.33 | 5.15 | 5.17 | 32,367,740 |
| 13 Mar 25 |
5.04854 +0.07 |
5.08 | 4.97 | 4.97 | 37,356,040 |
| 12 Mar 25 |
4.98676 +0.00 |
5.00 | 4.92 | 4.95 | 27,842,434 |
| 11 Mar 25 |
4.98676 +0.02 |
4.99 | 4.91 | 4.95 | 32,354,752 |
| 10 Mar 25 |
4.96911 -0.05 |
5.00 | 4.92 | 4.92 | 38,757,608 |
| 07 Mar 25 |
5.01324 +0.01 |
5.04 | 4.97 | 4.99 | 18,637,770 |
| 06 Mar 25 |
5.00441 +0.03 |
5.04 | 4.95 | 4.98 | 24,850,890 |
| 05 Mar 25 |
4.97793 +0.17 |
5.00 | 4.89 | 4.90 | 28,235,834 |
| 04 Mar 25 |
4.82789 -0.04 |
4.88 | 4.73 | 4.83 | 15,598,929 |
| 03 Mar 25 |
4.86319 +0.02 |
5.00 | 4.85 | 4.90 | 13,518,495 |
| 28 Feb 25 |
4.84554 -0.15 |
4.94 | 4.80 | 4.91 | 23,702,756 |
| 27 Feb 25 |
4.97793 +0.00 |
5.02 | 4.97 | 5.00 | 13,675,714 |
| 26 Feb 25 |
4.97793 -0.07 |
5.04 | 4.97 | 5.01 | 22,632,840 |
| 25 Feb 25 |
5.03972 +0.06 |
5.09 | 5.02 | 5.04 | 31,978,080 |
| 24 Feb 25 |
4.98676 -0.08 |
5.08 | 4.96 | 5.06 | 26,344,968 |
| 21 Feb 25 |
5.05737 -0.03 |
5.08 | 5.02 | 5.06 | 28,115,132 |
| 20 Feb 25 |
5.08385 +0.00 |
5.10 | 5.06 | 5.08 | 21,872,536 |
| 19 Feb 25 |
5.08385 -0.28 |
5.12 | 5.07 | 5.08 | 20,160,684 |
| 18 Feb 25 |
5.33098 -0.05 |
5.39 | 5.32 | 5.32 | 29,593,890 |
| 14 Feb 25 |
5.37511 +0.21 |
5.40 | 5.27 | 5.27 | 21,057,642 |
| 13 Feb 25 |
5.18976 +0.02 |
5.19 | 5.10 | 5.10 | 21,648,578 |
| 12 Feb 25 |
5.17211 -0.18 |
5.26 | 5.12 | 5.25 | 38,573,028 |
| 11 Feb 25 |
5.33098 +0.11 |
5.34 | 5.26 | 5.31 | 30,795,172 |
| 10 Feb 25 |
5.23389 +0.08 |
5.26 | 5.20 | 5.21 | 28,862,500 |
| 07 Feb 25 |
5.16328 -0.11 |
5.28 | 5.12 | 5.23 | 58,800,228 |
| 06 Feb 25 |
5.26037 +0.03 |
5.26 | 5.15 | 5.18 | 29,798,222 |
| 05 Feb 25 |
5.23389 +0.08 |
5.26 | 5.12 | 5.13 | 44,409,748 |
| 04 Feb 25 |
5.16328 +0.09 |
5.19 | 5.06 | 5.10 | 33,946,620 |
| 03 Feb 25 |
5.08385 -0.04 |
5.12 | 4.99 | 5.00 | 22,979,482 |
| 31 Jan 25 |
5.11915 +0.00 |
5.18 | 5.10 | 5.16 | 21,808,826 |
| 30 Jan 25 |
5.11915 +0.14 |
5.15 | 5.01 | 5.03 | 46,396,024 |
| 29 Jan 25 |
4.99559 -0.03 |
5.04 | 4.98 | 5.02 | 20,960,208 |
| 28 Jan 25 |
5.02207 +0.07 |
5.04 | 4.93 | 4.93 | 35,279,156 |
| 27 Jan 25 |
4.96028 +0.15 |
4.99 | 4.83 | 4.85 | 40,749,816 |
| 24 Jan 25 |
4.82789 +0.01 |
4.87 | 4.80 | 4.84 | 14,527,752 |
| 23 Jan 25 |
4.81906 -0.01 |
4.88 | 4.79 | 4.84 | 33,916,008 |
| 22 Jan 25 |
4.82789 +0.06 |
4.87 | 4.82 | 4.84 | 17,541,514 |
| 21 Jan 25 |
4.77493 +0.09 |
4.80 | 4.75 | 4.77 | 16,789,098 |
| 17 Jan 25 |
4.69550 +0.01 |
4.77 | 4.69 | 4.70 | 23,224,998 |
| 16 Jan 25 |
4.68667 -0.05 |
4.74 | 4.63 | 4.72 | 18,321,638 |
| 15 Jan 25 |
4.73080 +0.26 |
4.74 | 4.61 | 4.63 | 43,961,128 |
| 14 Jan 25 |
4.50132 +0.01 |
4.52 | 4.43 | 4.45 | 21,008,756 |
| 13 Jan 25 |
4.49250 +0.05 |
4.52 | 4.44 | 4.44 | 18,597,950 |
| 10 Jan 25 |
4.44837 -0.06 |
4.48 | 4.42 | 4.46 | 29,371,252 |
| 08 Jan 25 |
4.50132 -0.07 |
4.50 | 4.44 | 4.47 | 30,326,874 |
| 07 Jan 25 |
4.56311 +0.10 |
4.64 | 4.54 | 4.57 | 26,912,068 |
| 06 Jan 25 |
4.47485 +0.20 |
4.51 | 4.40 | 4.40 | 25,858,332 |
| 03 Jan 25 |
4.29832 -0.08 |
4.38 | 4.29 | 4.36 | 26,376,090 |
| 02 Jan 25 |
4.36893 -0.01 |
4.43 | 4.29 | 4.30 | 29,507,598 |
| 31 Dec 24 |
4.37776 -0.04 |
4.40 | 4.35 | 4.40 | 8,214,348 |
| 30 Dec 24 |
4.41306 +0.02 |
4.44 | 4.38 | 4.40 | 22,152,718 |
| 27 Dec 24 |
4.39541 -0.02 |
4.44 | 4.36 | 4.36 | 18,252,622 |
| 26 Dec 24 |
4.41306 +0.01 |
4.44 | 4.36 | 4.36 | 24,406,646 |
| 24 Dec 24 |
4.40424 +0.02 |
4.42 | 4.40 | 4.40 | 7,322,466 |
| 23 Dec 24 |
4.38658 -0.10 |
4.42 | 4.36 | 4.41 | 18,245,708 |
| 20 Dec 24 |
4.47485 +0.05 |
4.56 | 4.46 | 4.54 | 52,710,792 |
| 19 Dec 24 |
4.43072 +0.06 |
4.52 | 4.41 | 4.48 | 87,595,928 |
| 18 Dec 24 |
4.37776 -0.27 |
4.55 | 4.33 | 4.55 | 53,328,344 |
| 17 Dec 24 |
4.61606 +0.02 |
4.68 | 4.53 | 4.55 | 43,299,896 |
| 16 Dec 24 |
4.59841 -0.06 |
4.68 | 4.56 | 4.63 | 33,936,692 |
| 13 Dec 24 |
4.65137 -0.11 |
4.74 | 4.64 | 4.73 | 37,485,268 |
| 12 Dec 24 |
4.74846 -0.18 |
4.87 | 4.70 | 4.86 | 45,159,028 |
| 11 Dec 24 |
4.90732 +0.06 |
4.96 | 4.75 | 4.82 | 67,270,192 |
| 10 Dec 24 |
4.85437 +0.13 |
4.88 | 4.78 | 4.78 | 29,524,688 |
| 09 Dec 24 |
4.73963 +0.00 |
4.84 | 4.74 | 4.79 | 19,066,280 |
| 06 Dec 24 |
4.73963 -0.16 |
4.86 | 4.73 | 4.85 | 32,750,440 |
| 05 Dec 24 |
4.88085 +0.15 |
4.92 | 4.85 | 4.89 | 42,777,412 |
| 04 Dec 24 |
4.74846 +0.03 |
4.80 | 4.72 | 4.75 | 47,008,892 |
| 03 Dec 24 |
4.72198 +0.04 |
4.73 | 4.65 | 4.70 | 30,014,008 |
| 02 Dec 24 |
4.68667 -0.05 |
4.73 | 4.63 | 4.69 | 35,094,364 |
| 29 Nov 24 |
4.73080 -0.38 |
4.81 | 4.66 | 4.70 | 31,744,724 |
| 27 Nov 24 |
5.06620 -0.25 |
5.27 | 5.03 | 5.26 | 38,813,164 |
| 26 Nov 24 |
5.28685 +0.14 |
5.34 | 5.22 | 5.23 | 24,127,756 |
| 25 Nov 24 |
5.16328 +0.00 |
5.22 | 5.15 | 5.20 | 19,334,692 |
| 22 Nov 24 |
5.16328 -0.01 |
5.20 | 5.15 | 5.15 | 14,860,669 |
| 21 Nov 24 |
5.17211 -0.10 |
5.23 | 5.16 | 5.19 | 27,033,406 |
| 20 Nov 24 |
5.26037 -0.02 |
5.27 | 5.23 | 5.26 | 6,365,033 |
| 19 Nov 24 |
5.27802 +0.02 |
5.30 | 5.25 | 5.27 | 16,641,603 |
| 18 Nov 24 |
5.26037 +0.00 |
5.30 | 5.24 | 5.25 | 18,993,428 |
| 15 Nov 24 |
5.26037 +0.05 |
5.32 | 5.23 | 5.23 | 15,491,925 |
| 14 Nov 24 |
5.21624 -0.02 |
5.28 | 5.20 | 5.26 | 35,660,788 |
| 13 Nov 24 |
5.23389 -0.10 |
5.28 | 5.20 | 5.27 | 24,951,510 |
| 12 Nov 24 |
5.32215 -0.05 |
5.38 | 5.30 | 5.36 | 18,895,574 |
| 11 Nov 24 |
5.36628 -0.03 |
5.42 | 5.33 | 5.35 | 21,759,632 |
| 08 Nov 24 |
5.39276 -0.14 |
5.42 | 5.32 | 5.39 | 22,378,666 |
| 07 Nov 24 |
5.51633 -0.11 |
5.64 | 5.49 | 5.64 | 25,433,084 |
| 06 Nov 24 |
5.61342 +0.07 |
5.67 | 5.42 | 5.50 | 38,376,020 |
| 05 Nov 24 |
5.55163 +0.21 |
5.64 | 5.46 | 5.50 | 67,371,456 |
| 04 Nov 24 |
5.36628 +0.14 |
5.45 | 5.34 | 5.41 | 31,949,642 |
| 01 Nov 24 |
5.24272 -0.11 |
5.38 | 5.23 | 5.35 | 26,945,486 |
| 31 Oct 24 |
5.33981 -0.09 |
5.43 | 5.33 | 5.39 | 15,685,747 |
| 30 Oct 24 |
5.41924 +0.00 |
5.44 | 5.38 | 5.39 | 12,305,588 |
| 29 Oct 24 |
5.41924 -0.15 |
5.56 | 5.41 | 5.55 | 24,097,496 |
| 28 Oct 24 |
5.55163 +0.10 |
5.58 | 5.52 | 5.54 | 22,832,480 |
| 25 Oct 24 |
5.46337 -0.11 |
5.54 | 5.45 | 5.53 | 14,463,603 |
| 24 Oct 24 |
5.56046 +0.07 |
5.59 | 5.47 | 5.50 | 20,854,590 |
| 23 Oct 24 |
5.49868 +0.03 |
5.51 | 5.42 | 5.43 | 18,042,214 |
| 22 Oct 24 |
5.47220 +0.04 |
5.48 | 5.40 | 5.44 | 16,363,756 |
| 21 Oct 24 |
5.43689 -0.02 |
5.48 | 5.42 | 5.45 | 12,019,485 |
| 18 Oct 24 |
5.45455 -0.03 |
5.53 | 5.45 | 5.52 | 13,472,366 |
| 17 Oct 24 |
5.48102 +0.01 |
5.53 | 5.40 | 5.40 | 16,940,224 |
| 16 Oct 24 |
5.47220 -0.02 |
5.51 | 5.43 | 5.48 | 31,317,456 |
| 15 Oct 24 |
5.48985 -0.05 |
5.53 | 5.45 | 5.47 | 20,820,498 |
| 14 Oct 24 |
5.53398 +0.08 |
5.56 | 5.45 | 5.46 | 16,097,482 |
| 11 Oct 24 |
5.46337 -0.08 |
5.49 | 5.42 | 5.48 | 18,631,010 |
| 10 Oct 24 |
5.53398 +0.04 |
5.55 | 5.47 | 5.51 | 37,643,836 |
| 09 Oct 24 |
5.49868 -0.19 |
5.58 | 5.47 | 5.54 | 18,741,166 |
| 08 Oct 24 |
5.66637 -0.02 |
5.70 | 5.62 | 5.62 | 20,451,298 |
| 07 Oct 24 |
5.68402 +0.00 |
5.74 | 5.64 | 5.64 | 19,393,890 |
| 04 Oct 24 |
5.68402 +0.06 |
5.70 | 5.61 | 5.62 | 19,395,274 |
| 03 Oct 24 |
5.63107 -0.19 |
5.67 | 5.57 | 5.66 | 26,615,348 |
| 02 Oct 24 |
5.79876 +0.05 |
5.90 | 5.78 | 5.90 | 23,947,540 |
| 01 Oct 24 |
5.75463 -0.13 |
5.88 | 5.73 | 5.87 | 34,185,816 |
| 30 Sep 24 |
5.86937 -0.13 |
6.02 | 5.87 | 5.96 | 39,433,620 |
| 27 Sep 24 |
5.98411 +0.03 |
6.00 | 5.93 | 5.96 | 28,069,952 |
| 26 Sep 24 |
5.95763 +0.15 |
6.00 | 5.91 | 5.91 | 50,935,156 |
| 25 Sep 24 |
5.82524 +0.05 |
5.83 | 5.78 | 5.82 | 24,250,016 |
| 24 Sep 24 |
5.78111 +0.06 |
5.89 | 5.75 | 5.84 | 20,910,284 |
| 23 Sep 24 |
5.72816 -0.02 |
5.75 | 5.67 | 5.70 | 23,502,804 |
| 20 Sep 24 |
5.74581 -0.21 |
5.91 | 5.73 | 5.90 | 20,835,502 |
| 19 Sep 24 |
5.93116 -0.01 |
6.00 | 5.91 | 5.99 | 16,044,699 |
| 18 Sep 24 |
5.93998 +0.01 |
6.02 | 5.90 | 5.98 | 17,011,658 |
| 17 Sep 24 |
5.93116 -0.01 |
5.95 | 5.89 | 5.90 | 11,928,175 |
| 16 Sep 24 |
5.93998 +0.06 |
5.97 | 5.90 | 5.94 | 12,507,601 |
| 13 Sep 24 |
5.88702 +0.05 |
5.93 | 5.82 | 5.90 | 15,954,941 |
| 12 Sep 24 |
5.84290 +0.00 |
5.87 | 5.73 | 5.80 | 19,050,050 |
| 11 Sep 24 |
5.84290 -0.01 |
5.89 | 5.81 | 5.86 | 18,408,814 |
| 10 Sep 24 |
5.85172 -0.07 |
5.88 | 5.80 | 5.86 | 19,347,960 |
| 09 Sep 24 |
5.91350 +0.09 |
5.92 | 5.83 | 5.83 | 15,990,992 |
| 06 Sep 24 |
5.83407 -0.13 |
5.97 | 5.82 | 5.96 | 17,588,196 |
| 05 Sep 24 |
5.94881 +0.11 |
5.96 | 5.86 | 5.88 | 16,384,083 |
| 04 Sep 24 |
5.85172 +0.08 |
5.95 | 5.84 | 5.86 | 18,673,348 |
| 03 Sep 24 |
5.78111 +0.03 |
5.80 | 5.71 | 5.77 | 18,196,684 |
| 30 Aug 24 |
5.75463 -0.07 |
5.80 | 5.68 | 5.69 | 22,043,430 |
| 29 Aug 24 |
5.81642 -0.15 |
5.86 | 5.80 | 5.85 | 17,840,552 |
| 28 Aug 24 |
5.94881 +0.07 |
5.98 | 5.81 | 5.82 | 21,802,436 |
| 27 Aug 24 |
5.88702 -0.01 |
5.90 | 5.84 | 5.87 | 15,265,264 |
| 26 Aug 24 |
5.89585 -0.02 |
5.91 | 5.85 | 5.85 | 14,418,081 |
| 23 Aug 24 |
5.91350 +0.12 |
5.95 | 5.86 | 5.89 | 24,775,116 |
| 22 Aug 24 |
5.80759 -0.22 |
5.85 | 5.75 | 5.79 | 32,396,698 |
| 21 Aug 24 |
6.00176 -0.03 |
6.05 | 5.94 | 6.05 | 21,066,186 |
| 20 Aug 24 |
6.02824 -0.04 |
6.04 | 5.95 | 6.00 | 21,467,262 |
| 19 Aug 24 |
6.06355 +0.13 |
6.12 | 5.98 | 5.99 | 20,962,670 |
| 16 Aug 24 |
5.94881 -0.03 |
6.06 | 5.92 | 6.05 | 27,349,128 |
| 15 Aug 24 |
5.97529 +0.06 |
6.01 | 5.91 | 5.91 | 23,855,080 |
| 14 Aug 24 |
5.92233 +0.16 |
5.94 | 5.82 | 5.83 | 34,090,580 |
| 13 Aug 24 |
5.78111 +0.26 |
5.78 | 5.60 | 5.60 | 31,062,906 |
| 12 Aug 24 |
5.55163 +0.02 |
5.60 | 5.54 | 5.58 | 16,572,763 |
| 09 Aug 24 |
5.53398 +0.23 |
5.56 | 5.41 | 5.45 | 22,695,972 |
| 08 Aug 24 |
5.33098 +0.02 |
5.38 | 5.31 | 5.34 | 21,443,584 |
| 07 Aug 24 |
5.31333 +0.07 |
5.34 | 5.22 | 5.29 | 27,692,694 |
| 06 Aug 24 |
5.25154 +0.21 |
5.32 | 5.17 | 5.19 | 33,013,560 |
| 05 Aug 24 |
5.06620 -0.02 |
5.11 | 4.96 | 4.96 | 34,409,208 |
| 02 Aug 24 |
5.08385 -0.06 |
5.15 | 5.07 | 5.15 | 22,363,314 |
| 01 Aug 24 |
5.13681 -0.20 |
5.31 | 5.13 | 5.30 | 14,312,680 |
| 31 Jul 24 |
5.31333 -0.11 |
5.39 | 5.30 | 5.36 | 17,595,312 |
| 30 Jul 24 |
5.41042 +0.02 |
5.43 | 5.34 | 5.39 | 16,549,249 |
| 29 Jul 24 |
5.39276 +0.05 |
5.43 | 5.34 | 5.38 | 17,310,562 |
| 26 Jul 24 |
5.34863 +0.03 |
5.36 | 5.30 | 5.33 | 11,091,628 |
| 25 Jul 24 |
5.32215 -0.02 |
5.38 | 5.30 | 5.32 | 15,718,274 |
| 24 Jul 24 |
5.33981 -0.08 |
5.40 | 5.34 | 5.35 | 14,640,808 |
| 23 Jul 24 |
5.41042 -0.03 |
5.47 | 5.39 | 5.40 | 12,711,861 |
| 22 Jul 24 |
5.43689 +0.02 |
5.50 | 5.43 | 5.46 | 12,477,965 |
| 19 Jul 24 |
5.41924 +0.07 |
5.52 | 5.41 | 5.49 | 16,294,131 |
| 18 Jul 24 |
5.35746 -0.17 |
5.45 | 5.36 | 5.45 | 13,293,695 |
| 17 Jul 24 |
5.50750 +0.01 |
5.53 | 5.43 | 5.44 | 13,873,965 |
| 16 Jul 24 |
5.49868 +0.07 |
5.53 | 5.45 | 5.49 | 22,202,096 |
| 15 Jul 24 |
5.43689 -0.03 |
5.46 | 5.40 | 5.45 | 16,647,380 |
| 12 Jul 24 |
5.46337 +0.00 |
5.47 | 5.40 | 5.45 | 12,591,730 |
| 11 Jul 24 |
5.46337 -0.01 |
5.51 | 5.43 | 5.48 | 15,763,681 |
| 10 Jul 24 |
5.47220 +0.09 |
5.49 | 5.41 | 5.48 | 16,402,107 |
| 09 Jul 24 |
5.39276 +0.13 |
5.41 | 5.28 | 5.30 | 16,495,992 |
| 08 Jul 24 |
5.27802 -0.05 |
5.33 | 5.24 | 5.30 | 23,790,766 |
| 05 Jul 24 |
5.32215 +0.03 |
5.35 | 5.23 | 5.30 | 23,189,724 |
| 03 Jul 24 |
5.29567 +0.21 |
5.30 | 5.20 | 5.20 | 18,256,644 |
| 02 Jul 24 |
5.11033 +0.06 |
5.11 | 5.02 | 5.03 | 25,472,970 |
| 01 Jul 24 |
5.05737 -0.11 |
5.19 | 5.05 | 5.15 | 16,401,179 |
| 28 Jun 24 |
5.15446 -0.06 |
5.17 | 5.08 | 5.15 | 27,205,120 |
| 27 Jun 24 |
5.20741 +0.02 |
5.25 | 5.16 | 5.22 | 17,919,652 |
| 26 Jun 24 |
5.18976 -0.08 |
5.19 | 5.11 | 5.14 | 15,520,301 |
| 25 Jun 24 |
5.26037 -0.07 |
5.33 | 5.25 | 5.29 | 14,417,373 |
| 24 Jun 24 |
5.32215 +0.07 |
5.41 | 5.30 | 5.33 | 25,704,892 |
| 21 Jun 24 |
5.26037 +0.07 |
5.28 | 5.17 | 5.17 | 31,761,094 |
| 20 Jun 24 |
5.19859 +0.01 |
5.30 | 5.16 | 5.26 | 27,134,642 |
| 18 Jun 24 |
5.18976 -0.05 |
5.29 | 5.18 | 5.18 | 20,037,840 |
| 17 Jun 24 |
5.23389 +0.13 |
5.23 | 5.14 | 5.14 | 25,407,076 |
| 14 Jun 24 |
5.11915 -0.02 |
5.17 | 5.08 | 5.10 | 19,061,852 |
| 13 Jun 24 |
5.13681 -0.05 |
5.20 | 5.09 | 5.17 | 22,012,400 |
| 12 Jun 24 |
5.18093 -0.01 |
5.22 | 5.08 | 5.19 | 47,318,268 |
| 11 Jun 24 |
5.18976 +0.06 |
5.24 | 5.15 | 5.19 | 12,673,995 |
| 10 Jun 24 |
5.13681 -0.12 |
5.16 | 5.09 | 5.15 | 35,924,516 |
| 07 Jun 24 |
5.24272 -0.16 |
5.34 | 5.21 | 5.29 | 17,097,712 |
| 06 Jun 24 |
5.38394 +0.12 |
5.39 | 5.31 | 5.32 | 16,715,276 |
| 05 Jun 24 |
5.27802 -0.02 |
5.30 | 5.23 | 5.30 | 16,202,755 |
| 04 Jun 24 |
5.29567 -0.06 |
5.31 | 5.23 | 5.25 | 17,531,066 |
| 03 Jun 24 |
5.34863 +0.07 |
5.37 | 5.23 | 5.26 | 22,109,462 |
| 31 May 24 |
5.28685 -0.08 |
5.31 | 5.22 | 5.28 | 32,031,070 |
| 30 May 24 |
5.35746 +0.02 |
5.40 | 5.31 | 5.36 | 12,019,395 |
| 29 May 24 |
5.33981 -0.10 |
5.36 | 5.28 | 5.30 | 18,397,802 |
| 28 May 24 |
5.42807 -0.02 |
5.50 | 5.40 | 5.48 | 22,434,996 |
| 24 May 24 |
5.44572 -0.07 |
5.53 | 5.43 | 5.51 | 13,642,839 |
| 23 May 24 |
5.50750 -0.04 |
5.56 | 5.49 | 5.53 | 12,398,745 |
| 22 May 24 |
5.54281 -0.17 |
5.63 | 5.54 | 5.60 | 14,702,180 |
| 21 May 24 |
5.69285 -0.05 |
5.76 | 5.66 | 5.74 | 15,586,034 |
| 20 May 24 |
5.73698 -0.03 |
5.79 | 5.71 | 5.72 | 11,504,698 |
| 17 May 24 |
5.76346 +0.06 |
5.77 | 5.70 | 5.72 | 13,098,380 |
| 16 May 24 |
5.71050 -0.01 |
5.79 | 5.70 | 5.78 | 19,570,364 |
| 15 May 24 |
5.71933 -0.03 |
5.76 | 5.68 | 5.75 | 23,782,418 |
| 14 May 24 |
5.74581 +0.09 |
5.77 | 5.67 | 5.68 | 21,915,904 |
| 13 May 24 |
5.66637 +0.08 |
5.71 | 5.60 | 5.64 | 23,897,062 |
| 10 May 24 |
5.59576 +0.05 |
5.66 | 5.60 | 5.63 | 23,027,934 |
| 09 May 24 |
5.55163 -0.25 |
5.60 | 5.51 | 5.59 | 21,465,568 |
| 08 May 24 |
5.77229 +0.01 |
5.79 | 5.68 | 5.69 | 14,223,459 |
| 07 May 24 |
5.76346 +0.15 |
5.79 | 5.63 | 5.66 | 24,023,402 |
| 06 May 24 |
5.63107 +0.04 |
5.69 | 5.60 | 5.63 | 15,670,705 |
| 03 May 24 |
5.59576 +0.09 |
5.66 | 5.58 | 5.62 | 18,930,262 |
| 02 May 24 |
5.51633 +0.15 |
5.54 | 5.44 | 5.49 | 23,368,106 |
| 01 May 24 |
5.38394 +0.05 |
5.47 | 5.31 | 5.33 | 13,298,918 |
| 30 Apr 24 |
5.33981 -0.18 |
5.51 | 5.32 | 5.48 | 28,030,672 |
| 29 Apr 24 |
5.49868 -0.07 |
5.55 | 5.47 | 5.55 | 13,929,224 |
| 26 Apr 24 |
5.56046 +0.19 |
5.59 | 5.47 | 5.47 | 21,707,400 |
| 25 Apr 24 |
5.39276 -0.10 |
5.47 | 5.38 | 5.40 | 16,023,825 |
| 24 Apr 24 |
5.48102 -0.04 |
5.51 | 5.42 | 5.46 | 20,616,600 |
| 23 Apr 24 |
5.51633 +0.15 |
5.57 | 5.38 | 5.40 | 32,994,120 |
| 22 Apr 24 |
5.38394 +0.05 |
5.42 | 5.30 | 5.33 | 13,126,334 |
| 19 Apr 24 |
5.33981 +0.02 |
5.41 | 5.32 | 5.32 | 16,556,600 |
| 18 Apr 24 |
5.32215 -0.02 |
5.40 | 5.25 | 5.37 | 20,631,670 |
| 17 Apr 24 |
5.33981 +0.05 |
5.35 | 5.24 | 5.31 | 26,436,202 |
| 16 Apr 24 |
5.29567 -0.14 |
5.36 | 5.25 | 5.33 | 42,076,520 |
| 15 Apr 24 |
5.41924 -0.21 |
5.57 | 5.41 | 5.53 | 36,919,808 |
| 12 Apr 24 |
5.60459 -0.10 |
5.63 | 5.57 | 5.62 | 18,551,192 |
| 11 Apr 24 |
5.69285 -0.01 |
5.73 | 5.66 | 5.68 | 14,075,183 |
| 10 Apr 24 |
5.70168 -0.28 |
5.85 | 5.68 | 5.83 | 24,511,318 |
| 09 Apr 24 |
5.94881 +0.14 |
5.95 | 5.87 | 5.90 | 21,412,970 |
| 08 Apr 24 |
5.82524 +0.12 |
5.90 | 5.77 | 5.77 | 13,487,236 |
| 05 Apr 24 |
5.71933 -0.01 |
5.77 | 5.68 | 5.76 | 23,593,010 |
| 04 Apr 24 |
5.72816 -0.09 |
5.90 | 5.71 | 5.89 | 30,439,456 |
| 03 Apr 24 |
5.80759 -0.04 |
5.86 | 5.75 | 5.82 | 21,850,100 |
| 02 Apr 24 |
5.84290 -0.01 |
5.89 | 5.79 | 5.83 | 14,977,458 |
| 01 Apr 24 |
5.85172 -0.30 |
6.11 | 5.83 | 6.10 | 14,509,179 |
| 28 Mar 24 |
6.11651 -0.01 |
6.16 | 6.08 | 6.10 | 9,949,900 |
| 27 Mar 24 |
6.12533 +0.06 |
6.14 | 6.05 | 6.07 | 9,558,516 |
| 26 Mar 24 |
6.07237 +0.14 |
6.08 | 5.98 | 5.99 | 10,635,053 |
| 25 Mar 24 |
5.94881 -0.01 |
5.98 | 5.94 | 5.94 | 8,597,434 |
| 22 Mar 24 |
5.95763 -0.12 |
6.02 | 5.93 | 6.00 | 11,201,880 |
| 21 Mar 24 |
6.06355 -0.13 |
6.17 | 6.06 | 6.17 | 11,108,617 |
| 20 Mar 24 |
6.17829 +0.11 |
6.20 | 6.08 | 6.12 | 18,587,400 |
| 19 Mar 24 |
6.08120 -0.01 |
6.13 | 6.07 | 6.08 | 9,721,061 |
| 18 Mar 24 |
6.09003 +0.02 |
6.18 | 6.05 | 6.17 | 14,515,157 |
| 15 Mar 24 |
6.07237 -0.07 |
6.15 | 6.07 | 6.13 | 12,706,577 |
| 14 Mar 24 |
6.13416 -0.08 |
6.21 | 6.11 | 6.20 | 18,244,146 |
| 13 Mar 24 |
6.20477 +0.10 |
6.21 | 6.08 | 6.10 | 22,297,856 |
| 12 Mar 24 |
6.11651 +0.08 |
6.14 | 6.05 | 6.08 | 12,822,868 |
| 11 Mar 24 |
6.04590 +0.01 |
6.10 | 6.03 | 6.05 | 13,316,778 |
| 08 Mar 24 |
6.03707 -0.01 |
6.09 | 6.01 | 6.01 | 11,512,675 |
| 07 Mar 24 |
6.04590 -0.05 |
6.12 | 6.00 | 6.12 | 15,549,677 |
| 06 Mar 24 |
6.09003 +0.10 |
6.13 | 6.03 | 6.08 | 18,217,682 |
| 05 Mar 24 |
6.00176 -0.06 |
6.07 | 5.99 | 6.05 | 12,904,410 |
| 04 Mar 24 |
6.05472 -0.04 |
6.12 | 6.04 | 6.05 | 15,037,664 |
| 01 Mar 24 |
6.09003 +0.08 |
6.12 | 6.03 | 6.09 | 19,162,416 |
| 29 Feb 24 |
6.01942 -0.19 |
6.07 | 5.98 | 6.05 | 28,909,276 |
| 28 Feb 24 |
6.18711 -0.03 |
6.21 | 6.14 | 6.17 | 14,830,489 |
| 27 Feb 24 |
6.21359 +0.13 |
6.24 | 6.12 | 6.13 | 13,939,760 |
| 26 Feb 24 |
6.09885 +0.06 |
6.11 | 6.05 | 6.07 | 11,939,968 |
| 23 Feb 24 |
6.04590 -0.06 |
6.10 | 6.00 | 6.01 | 26,246,734 |
| 22 Feb 24 |
6.09885 -0.26 |
6.18 | 6.08 | 6.13 | 18,606,748 |
| 21 Feb 24 |
6.32833 -0.06 |
6.38 | 6.33 | 6.37 | 21,058,938 |
| 20 Feb 24 |
6.38129 +0.28 |
6.42 | 6.28 | 6.29 | 34,712,156 |
| 16 Feb 24 |
6.13416 +0.02 |
6.17 | 6.08 | 6.10 | 22,690,786 |
| 15 Feb 24 |
6.11651 +0.07 |
6.13 | 6.05 | 6.06 | 23,047,432 |
| 14 Feb 24 |
6.05472 +0.05 |
6.13 | 5.97 | 6.02 | 22,133,938 |
| 13 Feb 24 |
6.01059 -0.16 |
6.08 | 5.95 | 6.03 | 23,909,662 |
| 12 Feb 24 |
6.15181 +0.06 |
6.18 | 6.06 | 6.08 | 9,004,738 |
| 09 Feb 24 |
6.09885 +0.13 |
6.11 | 5.97 | 6.01 | 16,765,052 |
| 08 Feb 24 |
5.98411 -0.17 |
6.16 | 5.97 | 6.13 | 28,086,320 |
| 07 Feb 24 |
6.13416 -0.10 |
6.14 | 6.05 | 6.06 | 48,634,648 |
| 06 Feb 24 |
6.22242 +0.43 |
6.22 | 5.89 | 5.90 | 72,132,576 |
| 05 Feb 24 |
5.84290 +0.06 |
5.89 | 5.75 | 5.80 | 16,950,840 |
| 02 Feb 24 |
5.78994 -0.07 |
5.83 | 5.70 | 5.73 | 14,832,047 |
| 01 Feb 24 |
5.85172 +0.03 |
5.88 | 5.77 | 5.85 | 20,609,606 |
| 31 Jan 24 |
5.82524 +0.09 |
5.95 | 5.82 | 5.87 | 22,062,904 |
| 30 Jan 24 |
5.74581 -0.07 |
5.80 | 5.75 | 5.76 | 14,337,376 |
| 29 Jan 24 |
5.80759 -0.06 |
5.85 | 5.75 | 5.83 | 12,572,413 |
| 26 Jan 24 |
5.86055 +0.10 |
5.89 | 5.83 | 5.85 | 10,838,652 |
| 25 Jan 24 |
5.77229 +0.01 |
5.83 | 5.76 | 5.80 | 16,914,846 |
| 24 Jan 24 |
5.76346 +0.00 |
5.91 | 5.76 | 5.90 | 23,298,296 |
| 23 Jan 24 |
5.76346 +0.07 |
5.78 | 5.68 | 5.74 | 17,184,828 |
| 22 Jan 24 |
5.70168 -0.20 |
5.89 | 5.65 | 5.83 | 28,381,398 |
| 19 Jan 24 |
5.87820 +0.00 |
5.90 | 5.84 | 5.84 | 25,662,238 |
| 18 Jan 24 |
5.87820 -0.01 |
5.89 | 5.83 | 5.85 | 16,596,643 |
| 17 Jan 24 |
5.88702 -0.02 |
5.91 | 5.86 | 5.88 | 14,755,739 |
| 16 Jan 24 |
5.90468 -0.16 |
6.04 | 5.90 | 6.03 | 21,085,756 |
| 12 Jan 24 |
6.04590 +0.02 |
6.08 | 6.02 | 6.04 | 12,607,093 |
| 11 Jan 24 |
6.02824 +0.02 |
6.06 | 5.97 | 6.05 | 13,506,357 |
| 10 Jan 24 |
6.01059 +0.05 |
6.02 | 5.96 | 6.00 | 9,252,028 |
| 09 Jan 24 |
5.96646 -0.10 |
6.01 | 5.94 | 6.00 | 28,913,588 |
| 08 Jan 24 |
6.05472 -0.03 |
6.08 | 6.01 | 6.05 | 12,273,459 |
| 05 Jan 24 |
6.08120 +0.18 |
6.10 | 5.98 | 6.00 | 21,779,106 |
| 04 Jan 24 |
5.92233 -0.04 |
5.96 | 5.85 | 5.87 | 18,648,586 |
| 03 Jan 24 |
5.95763 -0.06 |
6.05 | 5.95 | 6.02 | 19,508,186 |
| 02 Jan 24 |
6.01059 -0.14 |
6.09 | 5.98 | 6.06 | 11,228,926 |
| 29 Dec 23 |
6.13416 -0.04 |
6.16 | 6.08 | 6.14 | 7,108,626 |
| 28 Dec 23 |
6.16946 -0.05 |
6.20 | 6.14 | 6.16 | 13,089,940 |
| 27 Dec 23 |
6.21359 +0.05 |
6.22 | 6.15 | 6.17 | 16,402,666 |
| 26 Dec 23 |
6.16946 +0.17 |
6.19 | 6.05 | 6.05 | 18,694,990 |
| 22 Dec 23 |
6.01942 +0.10 |
6.09 | 5.98 | 5.98 | 17,530,276 |
| 21 Dec 23 |
5.93116 +0.09 |
5.96 | 5.89 | 5.93 | 11,894,124 |
| 20 Dec 23 |
5.85172 -0.13 |
5.94 | 5.85 | 5.93 | 14,055,177 |
| 19 Dec 23 |
5.96646 +0.04 |
6.03 | 5.96 | 6.01 | 11,775,784 |
| 18 Dec 23 |
5.93116 +0.14 |
5.95 | 5.83 | 5.86 | 13,172,464 |
| 15 Dec 23 |
5.80759 -0.08 |
5.87 | 5.79 | 5.87 | 15,905,720 |
| 14 Dec 23 |
5.87820 +0.04 |
5.96 | 5.83 | 5.90 | 26,945,178 |
| 13 Dec 23 |
5.84290 +0.26 |
5.85 | 5.64 | 5.68 | 24,214,802 |
| 12 Dec 23 |
5.61342 -0.06 |
5.65 | 5.57 | 5.64 | 11,383,200 |
| 11 Dec 23 |
5.66637 -0.09 |
5.71 | 5.66 | 5.68 | 10,434,431 |
| 08 Dec 23 |
5.74581 +0.05 |
5.76 | 5.64 | 5.64 | 20,177,582 |
| 07 Dec 23 |
5.70168 +0.06 |
5.70 | 5.60 | 5.64 | 25,613,700 |
| 06 Dec 23 |
5.64872 -0.06 |
5.73 | 5.61 | 5.72 | 20,056,358 |
| 05 Dec 23 |
5.70168 +0.10 |
5.72 | 5.60 | 5.60 | 13,195,135 |
| 04 Dec 23 |
5.61342 -0.07 |
5.69 | 5.59 | 5.65 | 9,211,320 |
| 01 Dec 23 |
5.67520 +0.03 |
5.69 | 5.57 | 5.60 | 12,947,656 |
| 30 Nov 23 |
5.64872 +0.03 |
5.68 | 5.56 | 5.60 | 15,456,418 |
| 29 Nov 23 |
5.62224 -0.01 |
5.66 | 5.59 | 5.59 | 17,903,864 |
| 28 Nov 23 |
5.63107 +0.16 |
5.64 | 5.51 | 5.52 | 24,800,694 |
| 27 Nov 23 |
5.48985 +0.01 |
5.55 | 5.45 | 5.52 | 13,998,280 |
| 24 Nov 23 |
5.48102 -0.09 |
5.55 | 5.45 | 5.53 | 12,125,431 |
| 22 Nov 23 |
5.56046 +0.06 |
5.60 | 5.53 | 5.58 | 19,540,212 |
| 21 Nov 23 |
5.50750 -0.09 |
5.59 | 5.49 | 5.56 | 15,644,212 |
| 20 Nov 23 |
5.58694 +0.12 |
5.60 | 5.50 | 5.51 | 16,430,321 |
| 17 Nov 23 |
5.48102 +0.01 |
5.51 | 5.43 | 5.45 | 12,822,274 |
| 16 Nov 23 |
5.47220 +0.05 |
5.53 | 5.41 | 5.42 | 18,006,668 |
| 15 Nov 23 |
5.42807 +0.04 |
5.47 | 5.41 | 5.45 | 11,562,722 |
| 14 Nov 23 |
5.39276 +0.16 |
5.43 | 5.36 | 5.40 | 16,090,092 |
| 13 Nov 23 |
5.25154 -0.09 |
5.29 | 5.23 | 5.25 | 13,993,178 |
| 10 Nov 23 |
5.33098 +0.12 |
5.37 | 5.26 | 5.27 | 21,470,654 |
| 09 Nov 23 |
5.22507 +0.02 |
5.29 | 5.19 | 5.20 | 22,108,922 |
| 08 Nov 23 |
5.20741 -0.03 |
5.26 | 5.17 | 5.26 | 14,854,997 |
| 07 Nov 23 |
5.23389 +0.21 |
5.28 | 5.18 | 5.18 | 25,800,192 |
| 06 Nov 23 |
5.04854 +0.02 |
5.08 | 5.01 | 5.04 | 11,864,386 |
| 03 Nov 23 |
5.03089 +0.08 |
5.08 | 4.96 | 4.97 | 15,573,294 |
| 02 Nov 23 |
4.96028 +0.19 |
4.97 | 4.83 | 4.85 | 12,943,733 |
| 01 Nov 23 |
4.79259 +0.12 |
4.83 | 4.72 | 4.72 | 15,642,159 |
| 31 Oct 23 |
4.68667 -0.09 |
4.74 | 4.65 | 4.71 | 16,751,946 |
| 30 Oct 23 |
4.76611 -0.03 |
4.85 | 4.70 | 4.84 | 26,402,716 |
| 27 Oct 23 |
4.79259 -0.12 |
4.95 | 4.77 | 4.94 | 11,305,589 |
| 26 Oct 23 |
4.89850 +0.17 |
4.91 | 4.76 | 4.76 | 16,357,520 |
| 25 Oct 23 |
4.74846 -0.01 |
4.82 | 4.74 | 4.78 | 12,296,491 |
| 24 Oct 23 |
4.75728 +0.03 |
4.81 | 4.72 | 4.77 | 11,187,010 |
| 23 Oct 23 |
4.73080 +0.02 |
4.80 | 4.68 | 4.70 | 13,429,199 |
| 20 Oct 23 |
4.71315 +0.00 |
4.73 | 4.65 | 4.71 | 18,294,814 |
| 19 Oct 23 |
4.71315 +0.07 |
4.79 | 4.63 | 4.64 | 15,283,898 |
| 18 Oct 23 |
4.65137 -0.15 |
4.76 | 4.63 | 4.71 | 26,118,732 |
| 17 Oct 23 |
4.78376 -0.04 |
4.85 | 4.75 | 4.77 | 16,923,200 |
| 16 Oct 23 |
4.81906 +0.05 |
4.85 | 4.78 | 4.82 | 14,443,167 |
| 13 Oct 23 |
4.77493 +0.00 |
4.87 | 4.76 | 4.82 | 15,639,283 |
| 12 Oct 23 |
4.77493 -0.10 |
4.88 | 4.74 | 4.84 | 10,177,151 |
| 11 Oct 23 |
4.86319 +0.10 |
4.87 | 4.78 | 4.83 | 17,222,070 |
| 10 Oct 23 |
4.77493 +0.07 |
4.85 | 4.76 | 4.77 | 24,444,460 |
| 09 Oct 23 |
4.71315 -0.05 |
4.73 | 4.66 | 4.72 | 18,897,048 |
| 06 Oct 23 |
4.75728 +0.04 |
4.83 | 4.60 | 4.62 | 30,760,994 |
| 05 Oct 23 |
4.72198 +0.07 |
4.74 | 4.62 | 4.67 | 40,319,588 |
| 04 Oct 23 |
4.66019 +0.14 |
4.66 | 4.54 | 4.56 | 17,459,608 |
| 03 Oct 23 |
4.53663 -0.16 |
4.65 | 4.52 | 4.62 | 19,408,792 |
| 02 Oct 23 |
4.67785 -0.07 |
4.73 | 4.63 | 4.71 | 11,503,541 |
| 29 Sep 23 |
4.73963 +0.02 |
4.79 | 4.72 | 4.77 | 17,386,638 |
| 28 Sep 23 |
4.72198 +0.13 |
4.77 | 4.61 | 4.62 | 17,266,068 |
| 27 Sep 23 |
4.60724 -0.08 |
4.71 | 4.57 | 4.71 | 20,464,508 |
| 26 Sep 23 |
4.67785 -0.10 |
4.77 | 4.67 | 4.72 | 10,916,738 |
| 25 Sep 23 |
4.76611 -0.05 |
4.82 | 4.76 | 4.79 | 11,020,129 |
| 22 Sep 23 |
4.81024 +0.01 |
4.85 | 4.79 | 4.81 | 19,889,258 |
| 21 Sep 23 |
4.80141 -0.18 |
4.86 | 4.79 | 4.85 | 12,995,341 |
| 20 Sep 23 |
4.96028 +0.09 |
5.04 | 4.94 | 4.95 | 15,510,801 |
| 19 Sep 23 |
4.88085 -0.09 |
4.96 | 4.87 | 4.93 | 16,057,069 |
| 18 Sep 23 |
4.96028 -0.01 |
5.03 | 4.94 | 5.00 | 12,793,201 |
| 15 Sep 23 |
4.96911 -0.01 |
5.01 | 4.94 | 5.00 | 24,617,506 |
| 14 Sep 23 |
4.97793 +0.03 |
5.02 | 4.95 | 4.98 | 16,499,591 |
| 13 Sep 23 |
4.95146 +0.09 |
5.01 | 4.93 | 4.94 | 17,034,284 |
| 12 Sep 23 |
4.87202 +0.00 |
4.92 | 4.84 | 4.85 | 13,737,957 |
| 11 Sep 23 |
4.87202 +0.18 |
4.90 | 4.78 | 4.81 | 15,581,858 |
| 08 Sep 23 |
4.71315 +0.04 |
4.78 | 4.68 | 4.70 | 13,557,270 |
| 07 Sep 23 |
4.67785 -0.03 |
4.71 | 4.65 | 4.71 | 11,861,086 |
| 06 Sep 23 |
4.70433 -0.06 |
4.81 | 4.69 | 4.75 | 13,322,453 |
| 05 Sep 23 |
4.75728 -0.19 |
4.85 | 4.75 | 4.80 | 21,225,474 |
| 01 Sep 23 |
4.92498 +0.08 |
4.99 | 4.90 | 4.98 | 29,987,808 |
| 31 Aug 23 |
4.85437 -0.14 |
4.91 | 4.81 | 4.89 | 31,037,930 |
| 30 Aug 23 |
4.97793 -0.17 |
5.08 | 4.97 | 5.08 | 21,624,568 |
| 29 Aug 23 |
5.12798 +0.14 |
5.15 | 5.04 | 5.07 | 25,984,122 |
| 28 Aug 23 |
5.00441 +0.18 |
5.02 | 4.78 | 4.80 | 29,395,578 |
| 25 Aug 23 |
4.84554 -0.06 |
4.89 | 4.79 | 4.88 | 19,503,688 |
| 24 Aug 23 |
4.89850 -0.12 |
4.96 | 4.88 | 4.92 | 15,334,720 |
| 23 Aug 23 |
5.00441 +0.19 |
5.02 | 4.85 | 4.86 | 28,251,344 |
| 22 Aug 23 |
4.83672 +0.12 |
4.86 | 4.77 | 4.79 | 17,698,364 |
| 21 Aug 23 |
4.73080 -0.05 |
4.77 | 4.70 | 4.73 | 17,278,630 |
| 18 Aug 23 |
4.77493 +0.07 |
4.81 | 4.68 | 4.68 | 15,625,283 |
| 17 Aug 23 |
4.71315 -0.06 |
4.81 | 4.70 | 4.78 | 21,993,692 |
| 16 Aug 23 |
4.76611 -0.01 |
4.86 | 4.75 | 4.80 | 26,547,300 |
| 15 Aug 23 |
4.77493 -0.04 |
4.80 | 4.72 | 4.77 | 24,081,598 |
| 14 Aug 23 |
4.81024 -0.13 |
4.88 | 4.80 | 4.88 | 12,220,925 |
| 11 Aug 23 |
4.92498 -0.03 |
5.00 | 4.91 | 4.96 | 16,133,207 |
| 10 Aug 23 |
4.95146 +0.06 |
5.06 | 4.95 | 4.97 | 28,612,856 |
| 09 Aug 23 |
4.89850 -0.02 |
4.92 | 4.80 | 4.89 | 28,521,382 |
| 08 Aug 23 |
4.91615 -0.05 |
5.00 | 4.85 | 4.88 | 31,582,594 |
| 07 Aug 23 |
4.96028 -0.06 |
5.05 | 4.95 | 5.04 | 25,463,480 |
| 04 Aug 23 |
5.01324 -0.07 |
5.16 | 5.00 | 5.09 | 27,945,056 |
| 03 Aug 23 |
5.07502 -0.17 |
5.25 | 5.08 | 5.19 | 15,710,477 |
| 02 Aug 23 |
5.22507 -0.02 |
5.26 | 5.15 | 5.24 | 19,060,780 |
| 01 Aug 23 |
5.24272 -0.07 |
5.27 | 5.19 | 5.23 | 15,898,561 |
| 31 Jul 23 |
5.30450 +0.01 |
5.36 | 5.28 | 5.31 | 13,769,526 |
| 28 Jul 23 |
5.29567 +0.10 |
5.30 | 5.22 | 5.26 | 15,335,249 |
| 27 Jul 23 |
5.20741 -0.15 |
5.30 | 5.19 | 5.28 | 17,623,206 |
| 26 Jul 23 |
5.33981 +0.05 |
5.35 | 5.24 | 5.30 | 25,468,592 |
| 25 Jul 23 |
5.29567 +0.02 |
5.33 | 5.24 | 5.30 | 26,794,780 |
| 24 Jul 23 |
5.27802 -0.05 |
5.43 | 5.26 | 5.31 | 30,987,200 |
| 21 Jul 23 |
5.32215 +0.14 |
5.34 | 5.26 | 5.30 | 29,372,970 |
| 20 Jul 23 |
5.19859 +0.10 |
5.21 | 5.09 | 5.13 | 38,658,224 |
| 19 Jul 23 |
5.11033 -0.04 |
5.20 | 5.09 | 5.17 | 27,232,188 |
| 18 Jul 23 |
5.14563 -0.11 |
5.28 | 5.15 | 5.25 | 19,127,588 |
| 17 Jul 23 |
5.24272 +0.10 |
5.24 | 5.11 | 5.15 | 14,139,464 |
| 14 Jul 23 |
5.15446 -0.09 |
5.26 | 5.15 | 5.24 | 21,411,936 |
| 13 Jul 23 |
5.23389 +0.11 |
5.28 | 5.18 | 5.21 | 16,912,498 |
| 12 Jul 23 |
5.13681 -0.01 |
5.23 | 5.14 | 5.18 | 16,383,607 |
| 11 Jul 23 |
5.14563 -0.05 |
5.15 | 5.00 | 5.08 | 22,118,924 |
| 10 Jul 23 |
5.18976 -0.12 |
5.27 | 5.18 | 5.25 | 14,098,750 |
| 07 Jul 23 |
5.29567 +0.21 |
5.31 | 5.19 | 5.19 | 21,249,538 |
| 06 Jul 23 |
5.11033 -0.15 |
5.20 | 5.07 | 5.17 | 17,387,616 |
| 05 Jul 23 |
5.24272 -0.02 |
5.30 | 5.18 | 5.20 | 19,878,412 |
| 03 Jul 23 |
5.26037 +0.06 |
5.28 | 5.23 | 5.24 | 8,147,646 |
| 30 Jun 23 |
5.20741 +0.08 |
5.24 | 5.17 | 5.21 | 18,446,872 |
| 29 Jun 23 |
5.13681 +0.08 |
5.15 | 5.09 | 5.10 | 14,740,871 |
| 28 Jun 23 |
5.06620 -0.12 |
5.13 | 5.06 | 5.11 | 20,180,538 |
| 27 Jun 23 |
5.17211 -0.10 |
5.24 | 5.11 | 5.21 | 23,522,032 |
| 26 Jun 23 |
5.26037 +0.02 |
5.33 | 5.22 | 5.29 | 10,214,392 |
| 23 Jun 23 |
5.24272 -0.05 |
5.30 | 5.21 | 5.23 | 19,050,806 |
| 22 Jun 23 |
5.28685 -0.07 |
5.32 | 5.25 | 5.31 | 20,356,158 |
| 21 Jun 23 |
5.34863 +0.08 |
5.37 | 5.27 | 5.27 | 19,208,092 |
| 20 Jun 23 |
5.27802 +0.08 |
5.29 | 5.18 | 5.25 | 24,132,840 |
| 16 Jun 23 |
5.20741 +0.00 |
5.25 | 5.11 | 5.12 | 20,730,356 |
| 15 Jun 23 |
5.20741 +0.10 |
5.22 | 5.14 | 5.14 | 29,713,306 |
| 14 Jun 23 |
5.11915 +0.12 |
5.13 | 5.01 | 5.03 | 37,343,996 |
| 13 Jun 23 |
5.01324 +0.06 |
5.04 | 4.96 | 4.99 | 25,466,494 |
| 12 Jun 23 |
4.96028 -0.05 |
5.05 | 4.93 | 5.02 | 20,079,406 |
| 09 Jun 23 |
5.00441 +0.10 |
5.00 | 4.89 | 4.91 | 17,661,446 |
| 08 Jun 23 |
4.91615 +0.06 |
4.93 | 4.85 | 4.87 | 9,468,710 |
| 07 Jun 23 |
4.86319 +0.00 |
4.94 | 4.85 | 4.91 | 17,233,446 |
| 06 Jun 23 |
4.86319 +0.05 |
4.91 | 4.80 | 4.80 | 19,260,614 |
| 05 Jun 23 |
4.81906 +0.05 |
4.85 | 4.77 | 4.77 | 22,836,476 |
| 02 Jun 23 |
4.77493 +0.12 |
4.81 | 4.74 | 4.79 | 20,313,240 |
| 01 Jun 23 |
4.66902 +0.15 |
4.70 | 4.58 | 4.59 | 22,531,384 |
| 31 May 23 |
4.53663 -0.09 |
4.60 | 4.48 | 4.57 | 22,359,202 |
| 30 May 23 |
4.61606 -0.15 |
4.64 | 4.53 | 4.63 | 45,232,380 |
| 26 May 23 |
4.74846 -0.02 |
4.87 | 4.68 | 4.81 | 32,900,876 |
| 25 May 23 |
4.76611 +0.10 |
4.78 | 4.68 | 4.76 | 27,469,394 |
| 24 May 23 |
4.67785 +0.03 |
4.73 | 4.65 | 4.70 | 23,756,762 |
| 23 May 23 |
4.65137 +0.01 |
4.77 | 4.65 | 4.70 | 30,336,276 |
| 22 May 23 |
4.64254 -0.08 |
4.77 | 4.64 | 4.77 | 22,845,616 |
| 19 May 23 |
4.71315 -0.09 |
4.73 | 4.67 | 4.70 | 24,319,796 |
| 18 May 23 |
4.79259 -0.06 |
4.80 | 4.72 | 4.77 | 16,213,043 |
| 17 May 23 |
4.84554 +0.08 |
4.85 | 4.77 | 4.85 | 21,035,130 |
| 16 May 23 |
4.77493 -0.08 |
4.90 | 4.77 | 4.85 | 28,086,626 |
| 15 May 23 |
4.84554 +0.07 |
4.85 | 4.75 | 4.81 | 20,039,578 |
| 12 May 23 |
4.78376 -0.03 |
4.84 | 4.76 | 4.77 | 16,146,133 |
| 11 May 23 |
4.81024 +0.02 |
4.87 | 4.73 | 4.74 | 33,606,144 |
| 10 May 23 |
4.79259 +0.14 |
4.80 | 4.65 | 4.69 | 25,645,428 |
| 09 May 23 |
4.66902 +0.10 |
4.73 | 4.57 | 4.58 | 31,618,658 |
| 08 May 23 |
4.58076 -0.03 |
4.70 | 4.57 | 4.60 | 39,583,252 |
| 05 May 23 |
4.60724 +0.27 |
4.63 | 4.41 | 4.44 | 41,261,884 |
| 04 May 23 |
4.36893 +0.02 |
4.42 | 4.28 | 4.40 | 40,415,512 |
| 03 May 23 |
4.35128 +0.02 |
4.40 | 4.32 | 4.34 | 22,225,974 |
| 02 May 23 |
4.33363 -0.23 |
4.55 | 4.32 | 4.52 | 25,942,108 |
| 01 May 23 |
4.53663 -0.01 |
4.57 | 4.51 | 4.51 | 6,988,349 |
| 28 Apr 23 |
4.54545 +0.01 |
4.56 | 4.47 | 4.49 | 19,740,926 |
| 27 Apr 23 |
4.53663 +0.15 |
4.54 | 4.46 | 4.48 | 19,528,308 |
| 26 Apr 23 |
4.40424 -0.03 |
4.46 | 4.39 | 4.43 | 14,191,307 |
| 25 Apr 23 |
4.43072 +0.02 |
4.46 | 4.38 | 4.41 | 23,945,438 |
| 24 Apr 23 |
4.41306 -0.03 |
4.46 | 4.34 | 4.40 | 18,537,558 |
| 21 Apr 23 |
4.43954 +0.01 |
4.44 | 4.38 | 4.43 | 6,341,317 |
| 20 Apr 23 |
4.43072 +0.02 |
4.47 | 4.39 | 4.39 | 17,663,230 |
| 19 Apr 23 |
4.41306 -0.16 |
4.51 | 4.41 | 4.49 | 22,328,222 |
| 18 Apr 23 |
4.55428 -0.05 |
4.61 | 4.51 | 4.55 | 23,278,952 |
| 17 Apr 23 |
4.59841 -0.05 |
4.68 | 4.56 | 4.65 | 24,804,694 |
| 14 Apr 23 |
4.64254 +0.10 |
4.66 | 4.51 | 4.52 | 30,547,832 |
| 13 Apr 23 |
4.55428 -0.04 |
4.64 | 4.55 | 4.57 | 35,683,156 |
| 12 Apr 23 |
4.58958 +0.13 |
4.65 | 4.52 | 4.56 | 40,413,328 |
| 11 Apr 23 |
4.47485 +0.24 |
4.50 | 4.38 | 4.39 | 50,439,712 |
| 10 Apr 23 |
4.26302 +0.03 |
4.29 | 4.22 | 4.24 | 19,245,126 |
| 06 Apr 23 |
4.23654 -0.02 |
4.27 | 4.19 | 4.26 | 21,720,912 |
| 05 Apr 23 |
4.25419 +0.00 |
4.32 | 4.19 | 4.27 | 33,129,338 |
| 04 Apr 23 |
4.25419 +0.11 |
4.26 | 4.19 | 4.22 | 23,889,916 |
| 03 Apr 23 |
4.15710 -0.16 |
4.21 | 4.11 | 4.18 | 28,145,938 |
| 31 Mar 23 |
4.29832 +0.07 |
4.34 | 4.24 | 4.30 | 80,508,416 |
| 30 Mar 23 |
4.23654 +0.16 |
4.29 | 4.12 | 4.23 | 32,125,432 |
| 29 Mar 23 |
4.09532 +0.08 |
4.11 | 4.01 | 4.02 | 25,654,564 |
| 28 Mar 23 |
4.02471 +0.04 |
4.07 | 4.02 | 4.02 | 29,071,630 |
| 27 Mar 23 |
3.98941 +0.15 |
4.00 | 3.91 | 3.95 | 37,394,700 |
| 24 Mar 23 |
3.85702 +0.04 |
3.91 | 3.74 | 3.78 | 31,938,326 |
| 23 Mar 23 |
3.82171 -0.15 |
4.04 | 3.78 | 4.02 | 56,678,080 |
| 22 Mar 23 |
3.95410 -0.03 |
4.06 | 3.95 | 3.98 | 38,651,908 |
| 21 Mar 23 |
3.98058 +0.11 |
4.04 | 3.95 | 3.96 | 33,686,920 |
| 20 Mar 23 |
3.88350 -0.01 |
3.97 | 3.86 | 3.95 | 34,152,384 |
| 17 Mar 23 |
3.89232 -0.13 |
3.98 | 3.86 | 3.98 | 46,282,480 |
| 16 Mar 23 |
4.00706 +0.13 |
4.03 | 3.88 | 3.93 | 42,503,928 |
| 15 Mar 23 |
3.89232 -0.07 |
3.93 | 3.80 | 3.88 | 74,566,272 |
| 14 Mar 23 |
3.95410 +0.00 |
4.01 | 3.92 | 3.95 | 47,160,400 |
| 13 Mar 23 |
3.95410 -0.08 |
4.05 | 3.91 | 3.96 | 51,061,664 |
| 10 Mar 23 |
4.02471 -0.20 |
4.15 | 4.01 | 4.09 | 36,702,388 |
| 09 Mar 23 |
4.20124 -0.10 |
4.29 | 4.17 | 4.25 | 34,941,596 |
| 08 Mar 23 |
4.28950 +0.11 |
4.35 | 4.25 | 4.26 | 23,662,714 |
| 07 Mar 23 |
4.19241 -0.02 |
4.20 | 4.09 | 4.16 | 29,627,300 |
| 06 Mar 23 |
4.21006 +0.17 |
4.25 | 4.06 | 4.07 | 36,475,256 |
| 03 Mar 23 |
4.06002 +0.02 |
4.15 | 4.06 | 4.10 | 67,750,448 |
| 02 Mar 23 |
4.04237 -0.30 |
4.20 | 4.04 | 4.20 | 65,561,580 |
| 01 Mar 23 |
4.30715 +0.07 |
4.31 | 4.12 | 4.19 | 51,206,236 |
| 28 Feb 23 |
4.24537 -0.02 |
4.29 | 4.22 | 4.29 | 31,634,988 |
| 27 Feb 23 |
4.26302 -0.06 |
4.35 | 4.25 | 4.34 | 23,901,744 |
| 24 Feb 23 |
4.31598 -0.23 |
4.40 | 4.30 | 4.39 | 33,357,938 |
| 23 Feb 23 |
4.51898 +0.07 |
4.64 | 4.49 | 4.62 | 26,404,044 |
| 22 Feb 23 |
4.45719 +0.04 |
4.49 | 4.40 | 4.43 | 42,643,204 |
| 21 Feb 23 |
4.42189 -0.14 |
4.56 | 4.40 | 4.53 | 33,861,016 |
| 17 Feb 23 |
4.54545 +0.02 |
4.59 | 4.52 | 4.53 | 26,621,194 |
| 16 Feb 23 |
4.52780 +0.00 |
4.55 | 4.44 | 4.47 | 25,078,614 |
| 15 Feb 23 |
4.52780 +0.08 |
4.58 | 4.47 | 4.52 | 52,104,448 |
| 14 Feb 23 |
4.45719 -0.10 |
4.58 | 4.44 | 4.55 | 53,625,468 |
| 13 Feb 23 |
4.54545 +0.23 |
4.56 | 4.41 | 4.44 | 30,815,988 |
| 10 Feb 23 |
4.34245 +0.05 |
4.38 | 4.26 | 4.30 | 50,702,132 |
| 09 Feb 23 |
4.29832 -0.22 |
4.43 | 4.29 | 4.40 | 46,736,540 |
| 08 Feb 23 |
4.49250 +0.42 |
4.50 | 4.36 | 4.37 | 53,223,952 |
| 07 Feb 23 |
4.12180 -0.20 |
4.24 | 4.10 | 4.22 | 33,385,132 |
| 06 Feb 23 |
4.29832 +0.00 |
4.31 | 4.17 | 4.21 | 39,227,344 |
| 03 Feb 23 |
4.29832 -0.11 |
4.37 | 4.28 | 4.33 | 37,509,620 |
| 02 Feb 23 |
4.39541 +0.07 |
4.48 | 4.38 | 4.47 | 47,348,476 |
| 01 Feb 23 |
4.33363 -0.07 |
4.39 | 4.26 | 4.37 | 40,236,272 |
| 31 Jan 23 |
4.39541 +0.15 |
4.42 | 4.37 | 4.38 | 16,902,812 |
| 30 Jan 23 |
4.26302 -0.02 |
4.27 | 4.21 | 4.25 | 23,550,042 |
| 27 Jan 23 |
4.28067 -0.14 |
4.35 | 4.26 | 4.32 | 26,274,312 |
| 26 Jan 23 |
4.40424 -0.03 |
4.43 | 4.36 | 4.42 | 24,237,394 |
| 25 Jan 23 |
4.43072 +0.11 |
4.46 | 4.29 | 4.32 | 28,625,286 |
| 24 Jan 23 |
4.33363 +0.05 |
4.39 | 4.31 | 4.37 | 30,496,666 |
| 23 Jan 23 |
4.28950 -0.10 |
4.40 | 4.26 | 4.31 | 50,966,924 |
| 20 Jan 23 |
4.37776 -0.14 |
4.46 | 4.38 | 4.39 | 33,716,948 |
| 19 Jan 23 |
4.50132 -0.01 |
4.52 | 4.37 | 4.43 | 32,588,986 |
| 18 Jan 23 |
4.51015 +0.01 |
4.60 | 4.47 | 4.57 | 36,152,380 |
| 17 Jan 23 |
4.50132 +0.07 |
4.51 | 4.38 | 4.40 | 22,530,916 |
| 13 Jan 23 |
4.43954 -0.03 |
4.46 | 4.38 | 4.40 | 21,375,720 |
| 12 Jan 23 |
4.46602 -0.01 |
4.54 | 4.34 | 4.42 | 48,550,908 |
| 11 Jan 23 |
4.47485 +0.10 |
4.48 | 4.38 | 4.43 | 30,890,824 |
| 10 Jan 23 |
4.38658 +0.15 |
4.39 | 4.28 | 4.30 | 31,752,520 |
| 09 Jan 23 |
4.25419 +0.04 |
4.27 | 4.13 | 4.15 | 25,074,914 |
| 06 Jan 23 |
4.21889 +0.18 |
4.24 | 4.11 | 4.15 | 35,398,812 |
| 05 Jan 23 |
4.06002 +0.23 |
4.08 | 3.91 | 3.92 | 35,145,340 |
| 04 Jan 23 |
3.85702 +0.03 |
3.90 | 3.82 | 3.88 | 53,745,356 |
| 03 Jan 23 |
3.83054 -0.37 |
4.00 | 3.81 | 3.95 | 35,652,024 |
| 30 Dec 22 |
4.15710 -0.01 |
4.20 | 4.13 | 4.13 | 11,966,316 |
| 29 Dec 22 |
4.16593 -0.03 |
4.27 | 4.14 | 4.26 | 20,013,610 |
| 28 Dec 22 |
4.19241 +0.16 |
4.22 | 4.12 | 4.12 | 18,419,260 |
| 27 Dec 22 |
4.05119 -0.28 |
4.10 | 4.02 | 4.06 | 22,700,458 |
| 23 Dec 22 |
4.29832 +0.10 |
4.36 | 4.27 | 4.33 | 20,034,310 |
| 22 Dec 22 |
4.21006 +0.01 |
4.26 | 4.14 | 4.22 | 25,118,098 |
| 21 Dec 22 |
4.20124 +0.04 |
4.23 | 4.14 | 4.16 | 40,585,308 |
| 20 Dec 22 |
4.16593 +0.14 |
4.23 | 4.13 | 4.19 | 32,009,624 |
| 19 Dec 22 |
4.04237 +0.15 |
4.05 | 3.94 | 3.97 | 27,678,650 |
| 16 Dec 22 |
3.90997 +0.07 |
3.96 | 3.88 | 3.90 | 44,119,312 |
| 15 Dec 22 |
3.84819 +0.00 |
3.95 | 3.83 | 3.88 | 37,731,460 |
| 14 Dec 22 |
3.84819 +0.03 |
3.91 | 3.72 | 3.80 | 70,301,568 |
| 13 Dec 22 |
3.82171 -0.21 |
4.02 | 3.82 | 4.01 | 65,942,748 |
| 12 Dec 22 |
4.00706 -0.04 |
4.01 | 3.91 | 3.95 | 66,618,740 |
| 09 Dec 22 |
4.04237 -0.15 |
4.11 | 4.04 | 4.11 | 23,933,664 |
| 08 Dec 22 |
4.17476 -0.21 |
4.35 | 4.17 | 4.32 | 49,658,196 |
| 07 Dec 22 |
4.36011 +0.00 |
4.43 | 4.34 | 4.37 | 52,549,928 |
| 06 Dec 22 |
4.36011 +0.14 |
4.37 | 4.27 | 4.28 | 47,942,224 |
| 05 Dec 22 |
4.23654 -0.24 |
4.36 | 4.22 | 4.33 | 65,718,528 |
| 02 Dec 22 |
4.44837 +0.07 |
4.50 | 4.37 | 4.44 | 60,324,264 |
| 01 Dec 22 |
4.38658 -0.01 |
4.42 | 4.34 | 4.40 | 56,797,052 |
| 30 Nov 22 |
4.39541 +0.17 |
4.40 | 4.25 | 4.27 | 51,898,688 |
| 29 Nov 22 |
4.24537 +0.07 |
4.32 | 4.23 | 4.25 | 36,356,180 |
| 28 Nov 22 |
4.18358 -0.12 |
4.27 | 4.16 | 4.22 | 36,286,792 |
| 25 Nov 22 |
4.28950 +0.03 |
4.34 | 4.25 | 4.32 | 25,035,398 |
| 23 Nov 22 |
4.26302 -0.03 |
4.29 | 4.21 | 4.24 | 54,865,816 |
| 22 Nov 22 |
4.28950 -0.13 |
4.43 | 4.26 | 4.40 | 106,646,224 |
| 21 Nov 22 |
4.40424 +0.05 |
4.45 | 4.30 | 4.44 | 70,464,312 |
| 18 Nov 22 |
4.36011 +0.10 |
4.41 | 4.31 | 4.39 | 83,755,752 |
| 17 Nov 22 |
4.27184 +0.00 |
4.29 | 4.16 | 4.17 | 79,059,296 |
| 16 Nov 22 |
4.27184 -0.16 |
4.40 | 4.24 | 4.37 | 64,311,684 |
| 15 Nov 22 |
4.41306 +0.05 |
4.45 | 4.36 | 4.44 | 27,696,978 |
| 14 Nov 22 |
4.36893 -0.02 |
4.43 | 4.33 | 4.42 | 65,545,352 |
| 11 Nov 22 |
4.38658 -0.08 |
4.55 | 4.36 | 4.43 | 75,787,072 |
| 10 Nov 22 |
4.45719 -0.32 |
4.52 | 4.40 | 4.49 | 78,752,488 |
| 09 Nov 22 |
4.73963 -0.35 |
4.93 | 4.71 | 4.92 | 81,247,592 |
| 08 Nov 22 |
5.04854 +0.02 |
5.08 | 4.97 | 5.00 | 60,405,884 |
| 07 Nov 22 |
5.03089 -0.27 |
5.24 | 5.00 | 5.21 | 54,498,388 |
| 04 Nov 22 |
5.26920 +0.08 |
5.35 | 5.24 | 5.33 | 57,078,388 |
| 03 Nov 22 |
5.19859 +0.17 |
5.22 | 5.03 | 5.03 | 37,773,008 |
| 02 Nov 22 |
5.04854 -0.21 |
5.21 | 5.05 | 5.18 | 25,257,384 |
| 01 Nov 22 |
5.23389 +0.11 |
5.30 | 5.08 | 5.17 | 73,112,088 |
| 31 Oct 22 |
5.13681 +0.30 |
5.15 | 4.86 | 4.87 | 87,421,336 |
| 28 Oct 22 |
4.87202 +0.02 |
4.90 | 4.77 | 4.78 | 54,950,184 |
| 27 Oct 22 |
4.85437 +0.17 |
4.95 | 4.78 | 4.79 | 61,549,576 |
| 26 Oct 22 |
4.70433 -0.17 |
4.84 | 4.70 | 4.79 | 57,853,108 |
| 25 Oct 22 |
4.85437 -0.06 |
4.95 | 4.85 | 4.86 | 41,362,148 |
| 24 Oct 22 |
4.90732 -0.43 |
5.08 | 4.87 | 5.07 | 78,484,432 |
| 21 Oct 22 |
5.28685 +0.27 |
5.33 | 5.02 | 5.02 | 71,579,392 |
| 20 Oct 22 |
5.04854 +0.14 |
5.08 | 5.02 | 5.03 | 63,454,948 |
| 19 Oct 22 |
4.92498 +0.00 |
4.95 | 4.88 | 4.89 | 32,801,140 |
| 18 Oct 22 |
4.92498 +0.16 |
4.93 | 4.83 | 4.88 | 45,110,628 |
| 17 Oct 22 |
4.78376 +0.08 |
4.85 | 4.78 | 4.79 | 35,015,532 |
| 14 Oct 22 |
4.71315 -0.05 |
4.85 | 4.70 | 4.80 | 42,723,216 |
| 13 Oct 22 |
4.75728 +0.06 |
4.86 | 4.69 | 4.70 | 55,900,392 |
| 12 Oct 22 |
4.70433 -0.11 |
4.82 | 4.68 | 4.82 | 25,834,962 |
| 11 Oct 22 |
4.80141 -0.09 |
4.92 | 4.78 | 4.88 | 46,465,096 |
| 10 Oct 22 |
4.88085 -0.03 |
4.98 | 4.87 | 4.92 | 38,089,208 |
| 07 Oct 22 |
4.90732 -0.02 |
4.92 | 4.83 | 4.92 | 45,566,736 |
| 06 Oct 22 |
4.92498 -0.16 |
5.06 | 4.91 | 5.03 | 46,414,992 |
| 05 Oct 22 |
5.06620 +0.01 |
5.08 | 4.98 | 4.99 | 42,645,328 |
| 04 Oct 22 |
5.05737 +0.00 |
5.10 | 4.99 | 5.08 | 55,391,084 |
| 03 Oct 22 |
5.05737 +0.56 |
5.07 | 4.77 | 4.82 | 69,190,496 |
| 30 Sep 22 |
4.56311 -0.03 |
4.61 | 4.50 | 4.54 | 46,038,036 |
| 29 Sep 22 |
4.58958 +0.09 |
4.59 | 4.43 | 4.50 | 68,703,336 |
| 28 Sep 22 |
4.51015 -0.01 |
4.60 | 4.47 | 4.49 | 70,828,904 |
| 27 Sep 22 |
4.51898 -0.02 |
4.59 | 4.47 | 4.54 | 63,764,708 |
| 26 Sep 22 |
4.53663 -0.23 |
4.63 | 4.47 | 4.59 | 62,305,072 |
| 23 Sep 22 |
4.73963 -0.23 |
4.81 | 4.68 | 4.79 | 63,966,280 |
| 22 Sep 22 |
4.94263 +0.20 |
4.97 | 4.78 | 4.85 | 52,502,936 |
| 21 Sep 22 |
4.76611 -0.08 |
4.90 | 4.77 | 4.83 | 55,708,228 |
| 20 Sep 22 |
4.83672 +0.17 |
4.89 | 4.70 | 4.71 | 56,241,532 |
| 19 Sep 22 |
4.68667 +0.26 |
4.71 | 4.40 | 4.42 | 37,998,880 |
| 16 Sep 22 |
4.45719 -0.03 |
4.47 | 4.39 | 4.41 | 41,875,940 |
| 15 Sep 22 |
4.48367 -0.05 |
4.56 | 4.46 | 4.51 | 26,767,532 |
| 14 Sep 22 |
4.52780 +0.01 |
4.55 | 4.47 | 4.51 | 25,906,386 |
| 13 Sep 22 |
4.51898 -0.15 |
4.62 | 4.50 | 4.55 | 40,347,688 |
| 12 Sep 22 |
4.65137 +0.10 |
4.69 | 4.61 | 4.62 | 26,317,564 |
| 09 Sep 22 |
4.56311 +0.12 |
4.59 | 4.51 | 4.53 | 37,363,896 |
| 08 Sep 22 |
4.45719 -0.08 |
4.55 | 4.45 | 4.48 | 41,105,396 |
| 07 Sep 22 |
4.52780 +0.07 |
4.55 | 4.37 | 4.42 | 24,885,584 |
| 06 Sep 22 |
4.46602 -0.01 |
4.52 | 4.43 | 4.51 | 49,113,284 |
| 02 Sep 22 |
4.47485 +0.10 |
4.54 | 4.43 | 4.47 | 43,689,780 |
| 01 Sep 22 |
4.38658 +0.03 |
4.40 | 4.28 | 4.39 | 51,220,192 |
| 31 Aug 22 |
4.36011 -0.19 |
4.51 | 4.33 | 4.45 | 49,329,800 |
| 30 Aug 22 |
4.52780 -0.12 |
4.66 | 4.53 | 4.64 | 35,864,096 |
| 29 Aug 22 |
4.63372 +0.06 |
4.67 | 4.57 | 4.58 | 27,880,818 |
| 26 Aug 22 |
4.58076 -0.02 |
4.68 | 4.57 | 4.62 | 30,445,250 |
| 25 Aug 22 |
4.59841 +0.07 |
4.62 | 4.52 | 4.55 | 20,414,906 |
| 24 Aug 22 |
4.53663 +0.02 |
4.58 | 4.52 | 4.54 | 18,963,954 |
| 23 Aug 22 |
4.51898 +0.06 |
4.57 | 4.49 | 4.50 | 22,862,402 |
| 22 Aug 22 |
4.46602 -0.04 |
4.47 | 4.40 | 4.43 | 23,970,512 |
| 19 Aug 22 |
4.50132 -0.11 |
4.51 | 4.44 | 4.50 | 32,105,616 |
| 18 Aug 22 |
4.59841 -0.04 |
4.67 | 4.56 | 4.67 | 35,545,824 |
| 17 Aug 22 |
4.63372 +0.00 |
4.66 | 4.56 | 4.57 | 42,879,388 |
| 16 Aug 22 |
4.63372 +0.00 |
4.66 | 4.59 | 4.60 | 38,062,300 |
| 15 Aug 22 |
4.63372 +0.04 |
4.66 | 4.52 | 4.54 | 35,182,120 |
| 12 Aug 22 |
4.59841 +0.14 |
4.62 | 4.51 | 4.54 | 38,391,972 |
| 11 Aug 22 |
4.47485 -0.07 |
4.60 | 4.46 | 4.54 | 54,999,528 |
| 10 Aug 22 |
4.53663 +0.14 |
4.59 | 4.49 | 4.50 | 70,659,312 |
| 09 Aug 22 |
4.41306 +0.11 |
4.43 | 4.30 | 4.35 | 63,281,656 |
| 08 Aug 22 |
4.31598 +0.10 |
4.32 | 4.22 | 4.26 | 47,427,288 |
| 05 Aug 22 |
4.22771 +0.14 |
4.25 | 4.04 | 4.06 | 50,906,524 |
| 04 Aug 22 |
4.10415 +0.17 |
4.11 | 4.02 | 4.05 | 37,203,132 |
| 03 Aug 22 |
3.95410 +0.04 |
3.97 | 3.91 | 3.94 | 30,688,504 |
| 02 Aug 22 |
3.91880 -0.05 |
3.99 | 3.91 | 3.94 | 37,268,544 |
| 01 Aug 22 |
3.96293 -0.01 |
4.02 | 3.91 | 3.95 | 59,187,212 |
| 29 Jul 22 |
3.97176 -0.06 |
4.05 | 3.95 | 3.96 | 49,869,316 |
| 28 Jul 22 |
4.02471 +0.12 |
4.02 | 3.90 | 3.98 | 42,419,504 |
| 27 Jul 22 |
3.91880 +0.10 |
3.94 | 3.85 | 3.88 | 69,207,368 |
| 26 Jul 22 |
3.83054 -0.01 |
3.91 | 3.80 | 3.82 | 50,757,628 |
| 25 Jul 22 |
3.83936 +0.16 |
3.86 | 3.72 | 3.77 | 62,817,936 |
| 22 Jul 22 |
3.69815 -0.07 |
3.81 | 3.67 | 3.77 | 55,751,672 |
| 21 Jul 22 |
3.75993 +0.00 |
3.76 | 3.65 | 3.69 | 49,302,440 |
| 20 Jul 22 |
3.75993 -0.05 |
3.80 | 3.72 | 3.77 | 50,992,116 |
| 19 Jul 22 |
3.80406 +0.12 |
3.83 | 3.71 | 3.72 | 64,701,208 |
| 18 Jul 22 |
3.69815 +0.06 |
3.75 | 3.67 | 3.68 | 64,254,648 |
| 15 Jul 22 |
3.64519 +0.13 |
3.69 | 3.55 | 3.57 | 49,045,148 |
| 14 Jul 22 |
3.53045 -0.10 |
3.57 | 3.44 | 3.50 | 75,841,528 |
| 13 Jul 22 |
3.61871 +0.02 |
3.70 | 3.58 | 3.62 | 62,513,312 |
| 12 Jul 22 |
3.60106 -0.06 |
3.67 | 3.56 | 3.59 | 39,023,220 |
| 11 Jul 22 |
3.65402 -0.15 |
3.72 | 3.64 | 3.68 | 53,721,812 |
| 08 Jul 22 |
3.78641 +0.05 |
3.81 | 3.74 | 3.79 | 41,061,968 |
| 07 Jul 22 |
3.74228 +0.11 |
3.77 | 3.71 | 3.71 | 38,871,772 |
| 06 Jul 22 |
3.64519 -0.06 |
3.70 | 3.57 | 3.67 | 59,969,596 |
| 05 Jul 22 |
3.69815 -0.06 |
3.71 | 3.59 | 3.65 | 56,724,868 |
| 01 Jul 22 |
3.75110 -0.03 |
3.78 | 3.65 | 3.70 | 60,038,972 |
| 30 Jun 22 |
3.77758 -0.10 |
3.85 | 3.76 | 3.80 | 68,521,680 |
| 29 Jun 22 |
3.86584 +0.01 |
3.95 | 3.85 | 3.94 | 69,881,264 |
| 28 Jun 22 |
3.85702 -0.10 |
4.00 | 3.81 | 3.97 | 59,837,912 |
| 27 Jun 22 |
3.94528 +0.08 |
3.97 | 3.89 | 3.92 | 43,099,984 |
| 24 Jun 22 |
3.87467 -0.03 |
3.97 | 3.87 | 3.89 | 34,306,968 |
| 23 Jun 22 |
3.90115 -0.15 |
4.01 | 3.90 | 4.00 | 47,983,628 |
| 22 Jun 22 |
4.03354 -0.08 |
4.12 | 4.03 | 4.06 | 51,413,560 |
| 21 Jun 22 |
4.10415 +0.16 |
4.16 | 4.10 | 4.15 | 73,466,280 |
| 17 Jun 22 |
3.96293 +0.06 |
4.01 | 3.89 | 3.96 | 69,729,888 |
| 16 Jun 22 |
3.90997 -0.21 |
4.02 | 3.88 | 4.01 | 46,225,592 |
| 15 Jun 22 |
4.09532 +0.10 |
4.15 | 4.02 | 4.09 | 70,209,584 |
| 14 Jun 22 |
4.00706 -0.03 |
4.09 | 3.98 | 4.07 | 60,328,688 |
| 13 Jun 22 |
4.03354 -0.20 |
4.12 | 3.99 | 4.12 | 67,680,280 |
| 10 Jun 22 |
4.21006 -0.18 |
4.25 | 4.18 | 4.25 | 64,073,008 |
| 09 Jun 22 |
4.36893 -0.15 |
4.48 | 4.36 | 4.44 | 51,816,188 |
| 08 Jun 22 |
4.50132 -0.13 |
4.62 | 4.47 | 4.59 | 56,711,904 |
| 07 Jun 22 |
4.61606 -0.05 |
4.62 | 4.53 | 4.56 | 40,801,728 |
| 06 Jun 22 |
4.66019 -0.05 |
4.76 | 4.66 | 4.75 | 41,137,468 |
| 03 Jun 22 |
4.70433 -0.04 |
4.75 | 4.67 | 4.68 | 53,444,732 |
| 02 Jun 22 |
4.73963 +0.03 |
4.74 | 4.64 | 4.73 | 45,668,680 |
| 01 Jun 22 |
4.71315 -0.14 |
4.83 | 4.69 | 4.81 | 48,344,920 |
| 31 May 22 |
4.83672 +0.02 |
4.89 | 4.79 | 4.83 | 46,249,748 |
| 27 May 22 |
4.81906 +0.05 |
4.88 | 4.76 | 4.77 | 45,906,528 |
| 26 May 22 |
4.77493 +0.12 |
4.81 | 4.68 | 4.70 | 39,610,580 |
| 25 May 22 |
4.66902 -0.10 |
4.71 | 4.62 | 4.66 | 46,335,656 |
| 24 May 22 |
4.75728 +0.09 |
4.78 | 4.62 | 4.72 | 67,988,936 |
| 23 May 22 |
4.67785 +0.21 |
4.73 | 4.62 | 4.62 | 47,761,648 |
| 20 May 22 |
4.49250 +0.08 |
4.51 | 4.45 | 4.47 | 53,644,156 |
| 19 May 22 |
4.42189 +0.06 |
4.47 | 4.37 | 4.42 | 55,007,564 |
| 18 May 22 |
4.36893 -0.09 |
4.46 | 4.35 | 4.41 | 62,751,236 |
| 17 May 22 |
4.44837 +0.11 |
4.51 | 4.43 | 4.44 | 48,677,888 |
| 16 May 22 |
4.35128 +0.08 |
4.37 | 4.26 | 4.28 | 51,098,728 |
| 13 May 22 |
4.28067 +0.12 |
4.31 | 4.17 | 4.18 | 56,497,356 |
| 12 May 22 |
4.17476 +0.11 |
4.22 | 4.06 | 4.11 | 80,168,936 |
| 11 May 22 |
4.07767 +0.11 |
4.13 | 4.01 | 4.03 | 70,488,992 |
| 10 May 22 |
3.98058 +0.04 |
4.02 | 3.92 | 3.97 | 73,539,128 |
| 09 May 22 |
3.94528 -0.18 |
4.05 | 3.90 | 4.02 | 96,323,856 |
| 06 May 22 |
4.10415 +0.05 |
4.20 | 4.00 | 4.06 | 92,168,800 |
| 05 May 22 |
4.06002 -0.18 |
4.10 | 3.97 | 4.09 | 70,733,792 |
| 04 May 22 |
4.21889 +0.02 |
4.23 | 4.06 | 4.10 | 92,056,576 |
| 03 May 22 |
4.20124 +0.12 |
4.23 | 4.14 | 4.17 | 53,715,400 |
| 02 May 22 |
4.09532 -0.15 |
4.19 | 4.03 | 4.17 | 65,342,180 |
| 29 Apr 22 |
4.22771 -0.09 |
4.45 | 4.21 | 4.44 | 47,194,596 |
| 28 Apr 22 |
4.30715 +0.00 |
4.32 | 4.18 | 4.26 | 55,579,856 |
| 27 Apr 22 |
4.30715 -0.03 |
4.36 | 4.26 | 4.32 | 47,715,776 |
| 26 Apr 22 |
4.33363 -0.27 |
4.46 | 4.32 | 4.45 | 54,227,244 |
| 25 Apr 22 |
4.57193 -0.09 |
4.60 | 4.45 | 4.58 | 61,940,148 |
| 22 Apr 22 |
4.65137 -0.15 |
4.81 | 4.62 | 4.80 | 49,668,944 |
| 21 Apr 22 |
4.78376 -0.18 |
4.96 | 4.77 | 4.94 | 30,720,148 |
| 20 Apr 22 |
4.94263 +0.07 |
4.97 | 4.86 | 4.87 | 39,130,288 |
| 19 Apr 22 |
4.88085 -0.08 |
4.99 | 4.82 | 4.95 | 51,953,916 |
| 18 Apr 22 |
4.95146 +0.07 |
5.00 | 4.91 | 4.92 | 38,361,816 |
| 14 Apr 22 |
4.88967 -0.02 |
4.92 | 4.84 | 4.87 | 36,493,412 |
| 13 Apr 22 |
4.90732 +0.05 |
4.92 | 4.84 | 4.86 | 41,509,736 |
| 12 Apr 22 |
4.86319 -0.12 |
5.03 | 4.85 | 5.03 | 50,536,100 |
| 11 Apr 22 |
4.96911 +0.05 |
4.97 | 4.91 | 4.94 | 49,669,420 |
| 08 Apr 22 |
4.92498 +0.00 |
4.96 | 4.85 | 4.91 | 45,668,152 |
| 07 Apr 22 |
4.92498 -0.03 |
4.94 | 4.85 | 4.92 | 48,192,560 |
| 06 Apr 22 |
4.95146 -0.05 |
5.02 | 4.92 | 4.95 | 58,911,552 |
| 05 Apr 22 |
4.99559 -0.20 |
5.14 | 5.00 | 5.10 | 51,017,012 |
| 04 Apr 22 |
5.17211 +0.01 |
5.20 | 5.12 | 5.18 | 40,291,676 |
| 01 Apr 22 |
5.16328 +0.14 |
5.18 | 5.11 | 5.15 | 48,958,216 |
| 31 Mar 22 |
5.03972 -0.07 |
5.18 | 5.04 | 5.14 | 57,101,500 |
| 30 Mar 22 |
5.10150 -0.02 |
5.13 | 5.03 | 5.09 | 58,897,204 |
| 29 Mar 22 |
5.11915 +0.12 |
5.13 | 5.04 | 5.06 | 43,898,960 |
| 28 Mar 22 |
5.01324 -0.04 |
5.03 | 4.93 | 5.02 | 41,378,044 |
| 25 Mar 22 |
5.04854 +0.08 |
5.06 | 4.96 | 4.96 | 69,908,480 |
| 24 Mar 22 |
4.97793 +0.06 |
5.09 | 4.93 | 4.96 | 56,110,148 |
| 23 Mar 22 |
4.92498 +0.06 |
4.99 | 4.85 | 4.87 | 48,257,944 |
| 22 Mar 22 |
4.87202 +0.10 |
4.90 | 4.83 | 4.85 | 56,440,052 |
| 21 Mar 22 |
4.78376 +0.20 |
4.80 | 4.65 | 4.68 | 59,885,700 |
| 18 Mar 22 |
4.60724 +0.08 |
4.62 | 4.53 | 4.54 | 59,244,044 |
| 17 Mar 22 |
4.53663 +0.17 |
4.55 | 4.36 | 4.42 | 60,444,864 |
| 16 Mar 22 |
4.38658 +0.13 |
4.40 | 4.29 | 4.30 | 47,697,744 |
| 15 Mar 22 |
4.27184 -0.01 |
4.32 | 4.20 | 4.26 | 54,343,280 |
| 14 Mar 22 |
4.28067 +0.00 |
4.42 | 4.28 | 4.35 | 54,190,560 |
| 11 Mar 22 |
4.28067 -0.12 |
4.41 | 4.27 | 4.39 | 56,610,104 |
| 10 Mar 22 |
4.38658 +0.02 |
4.39 | 4.25 | 4.26 | 44,537,052 |
| 09 Mar 22 |
4.36893 +0.25 |
4.42 | 4.32 | 4.32 | 49,085,304 |
| 08 Mar 22 |
4.14828 +0.03 |
4.23 | 4.09 | 4.15 | 62,340,308 |
| 07 Mar 22 |
4.12180 -0.17 |
4.23 | 4.11 | 4.22 | 62,539,508 |
| 04 Mar 22 |
4.27184 -0.09 |
4.29 | 4.17 | 4.24 | 65,456,508 |
| 03 Mar 22 |
4.35128 +0.07 |
4.47 | 4.33 | 4.46 | 60,045,420 |
| 02 Mar 22 |
4.28950 +0.12 |
4.32 | 4.17 | 4.19 | 56,041,652 |
| 01 Mar 22 |
4.18358 -0.09 |
4.31 | 4.13 | 4.24 | 39,906,016 |
| 28 Feb 22 |
4.26302 -0.04 |
4.27 | 4.18 | 4.22 | 28,191,050 |
| 25 Feb 22 |
4.29832 +0.00 |
4.33 | 4.25 | 4.25 | 52,884,532 |
| 24 Feb 22 |
4.29832 -0.15 |
4.32 | 4.12 | 4.20 | 73,149,280 |
| 23 Feb 22 |
4.43072 -0.02 |
4.55 | 4.43 | 4.54 | 35,657,528 |
| 22 Feb 22 |
4.44837 -0.02 |
4.47 | 4.40 | 4.46 | 42,597,400 |
| 18 Feb 22 |
4.46602 +0.05 |
4.52 | 4.44 | 4.48 | 66,875,080 |
| 17 Feb 22 |
4.42189 -0.10 |
4.49 | 4.40 | 4.46 | 75,807,616 |
| 16 Feb 22 |
4.51015 -0.03 |
4.56 | 4.47 | 4.53 | 47,418,480 |
| 15 Feb 22 |
4.53663 +0.08 |
4.55 | 4.47 | 4.51 | 46,538,228 |
| 14 Feb 22 |
4.46602 +0.06 |
4.49 | 4.40 | 4.42 | 54,094,588 |
| 11 Feb 22 |
4.41306 +0.30 |
4.56 | 4.37 | 4.40 | 154,819,728 |
| 10 Feb 22 |
4.14828 +0.07 |
4.26 | 4.14 | 4.15 | 56,635,344 |
| 09 Feb 22 |
4.08650 -0.18 |
4.16 | 4.08 | 4.13 | 56,632,832 |
| 08 Feb 22 |
4.24537 +0.05 |
4.27 | 4.14 | 4.21 | 49,754,460 |
| 07 Feb 22 |
4.20124 +0.01 |
4.22 | 4.17 | 4.18 | 36,551,420 |
| 04 Feb 22 |
4.19241 +0.01 |
4.22 | 4.15 | 4.17 | 39,908,384 |
| 03 Feb 22 |
4.18358 +0.02 |
4.21 | 4.09 | 4.11 | 57,537,212 |
| 02 Feb 22 |
4.16593 -0.07 |
4.18 | 4.10 | 4.15 | 44,364,036 |
| 01 Feb 22 |
4.22771 +0.07 |
4.25 | 4.19 | 4.19 | 43,329,644 |
| 31 Jan 22 |
4.16593 +0.16 |
4.19 | 4.00 | 4.03 | 57,915,532 |
| 28 Jan 22 |
4.02471 +0.10 |
4.02 | 3.94 | 3.98 | 56,737,100 |
| 27 Jan 22 |
3.93645 +0.01 |
4.03 | 3.88 | 4.00 | 63,540,756 |
| 26 Jan 22 |
3.92762 +0.06 |
3.95 | 3.82 | 3.86 | 86,268,536 |
| 25 Jan 22 |
3.87467 +0.19 |
3.88 | 3.69 | 3.72 | 52,317,932 |
| 24 Jan 22 |
3.70697 -0.02 |
3.72 | 3.61 | 3.69 | 74,651,104 |
| 21 Jan 22 |
3.72462 +0.00 |
3.80 | 3.71 | 3.80 | 47,497,876 |
| 20 Jan 22 |
3.72462 -0.03 |
3.80 | 3.72 | 3.77 | 37,417,420 |
| 19 Jan 22 |
3.75110 +0.05 |
3.80 | 3.72 | 3.79 | 46,525,308 |
| 18 Jan 22 |
3.70697 -0.05 |
3.80 | 3.68 | 3.74 | 64,595,304 |
| 14 Jan 22 |
3.75110 +0.02 |
3.77 | 3.70 | 3.72 | 55,393,360 |
| 13 Jan 22 |
3.73345 +0.08 |
3.80 | 3.68 | 3.68 | 58,367,220 |
| 12 Jan 22 |
3.66284 +0.03 |
3.68 | 3.61 | 3.64 | 48,911,956 |
| 11 Jan 22 |
3.63636 +0.13 |
3.65 | 3.52 | 3.52 | 45,664,188 |
| 10 Jan 22 |
3.52162 +0.01 |
3.53 | 3.45 | 3.50 | 48,111,100 |
| 07 Jan 22 |
3.51280 +0.13 |
3.51 | 3.39 | 3.39 | 41,405,052 |
| 06 Jan 22 |
3.39806 +0.11 |
3.42 | 3.34 | 3.35 | 32,095,538 |
| 05 Jan 22 |
3.30097 -0.08 |
3.43 | 3.28 | 3.39 | 42,291,352 |
| 04 Jan 22 |
3.37158 +0.04 |
3.44 | 3.34 | 3.36 | 48,076,512 |
| 03 Jan 22 |
3.33628 +0.03 |
3.36 | 3.28 | 3.30 | 38,177,368 |
| 31 Dec 21 |
3.30980 +0.01 |
3.34 | 3.29 | 3.32 | 14,756,628 |
| 30 Dec 21 |
3.30097 +0.02 |
3.32 | 3.27 | 3.28 | 30,299,542 |
| 29 Dec 21 |
3.28332 -0.05 |
3.34 | 3.27 | 3.31 | 22,865,756 |
| 28 Dec 21 |
3.32745 -0.02 |
3.36 | 3.31 | 3.31 | 29,571,374 |
| 27 Dec 21 |
3.34510 +0.05 |
3.35 | 3.27 | 3.30 | 18,362,768 |
| 23 Dec 21 |
3.30097 +0.02 |
3.31 | 3.25 | 3.26 | 26,463,732 |
| 22 Dec 21 |
3.28332 +0.10 |
3.28 | 3.18 | 3.18 | 36,132,016 |
| 21 Dec 21 |
3.19506 +0.01 |
3.24 | 3.19 | 3.20 | 37,551,164 |
| 20 Dec 21 |
3.18623 -0.09 |
3.25 | 3.18 | 3.24 | 43,052,292 |
| 17 Dec 21 |
3.26567 -0.13 |
3.34 | 3.26 | 3.33 | 69,082,656 |
| 16 Dec 21 |
3.38041 +0.08 |
3.40 | 3.30 | 3.32 | 77,116,784 |
| 15 Dec 21 |
3.30980 +0.00 |
3.35 | 3.26 | 3.31 | 83,874,464 |
| 14 Dec 21 |
3.30980 +0.01 |
3.42 | 3.31 | 3.36 | 74,810,208 |
| 13 Dec 21 |
3.30097 -0.14 |
3.46 | 3.29 | 3.45 | 41,027,796 |
| 10 Dec 21 |
3.42454 +0.00 |
3.46 | 3.40 | 3.43 | 29,551,712 |
| 09 Dec 21 |
3.42454 -0.15 |
3.53 | 3.42 | 3.52 | 37,573,896 |
| 08 Dec 21 |
3.55693 -0.01 |
3.62 | 3.53 | 3.57 | 105,598,456 |
| 07 Dec 21 |
3.56575 +0.00 |
3.59 | 3.52 | 3.57 | 48,745,948 |
| 06 Dec 21 |
3.56575 +0.06 |
3.65 | 3.53 | 3.55 | 59,290,208 |
| 03 Dec 21 |
3.51280 -0.08 |
3.65 | 3.50 | 3.65 | 64,454,392 |
| 02 Dec 21 |
3.58341 +0.22 |
3.58 | 3.49 | 3.50 | 76,428,088 |
| 01 Dec 21 |
3.38923 -0.08 |
3.55 | 3.39 | 3.54 | 47,343,724 |
| 30 Nov 21 |
3.45984 -0.09 |
3.54 | 3.41 | 3.53 | 69,627,056 |
| 29 Nov 21 |
3.53928 -0.02 |
3.59 | 3.50 | 3.58 | 47,187,896 |
| 26 Nov 21 |
3.55693 -0.04 |
3.57 | 3.51 | 3.55 | 26,866,152 |
| 24 Nov 21 |
3.59223 +0.15 |
3.61 | 3.47 | 3.50 | 64,338,776 |
| 23 Nov 21 |
3.45984 +0.02 |
3.50 | 3.38 | 3.43 | 74,059,320 |
| 22 Nov 21 |
3.44219 -0.03 |
3.53 | 3.42 | 3.48 | 37,424,496 |
| 19 Nov 21 |
3.46867 -0.05 |
3.55 | 3.44 | 3.51 | 39,825,860 |
| 18 Nov 21 |
3.51280 -0.12 |
3.58 | 3.48 | 3.57 | 53,152,048 |
| 17 Nov 21 |
3.61871 +0.01 |
3.66 | 3.59 | 3.62 | 43,060,188 |
| 16 Nov 21 |
3.60989 -0.10 |
3.66 | 3.58 | 3.65 | 32,858,758 |
| 15 Nov 21 |
3.69815 +0.00 |
3.72 | 3.68 | 3.71 | 15,270,538 |
| 12 Nov 21 |
3.69815 -0.04 |
3.73 | 3.66 | 3.73 | 37,785,144 |
| 11 Nov 21 |
3.73345 +0.07 |
3.77 | 3.68 | 3.71 | 37,362,272 |
| 10 Nov 21 |
3.67167 +0.11 |
3.75 | 3.63 | 3.63 | 64,696,776 |
| 09 Nov 21 |
3.57458 +0.00 |
3.66 | 3.56 | 3.65 | 37,624,896 |
| 08 Nov 21 |
3.57458 -0.05 |
3.65 | 3.57 | 3.59 | 25,518,980 |
| 05 Nov 21 |
3.61871 +0.04 |
3.68 | 3.56 | 3.65 | 79,485,552 |
| 04 Nov 21 |
3.58341 -0.24 |
3.80 | 3.57 | 3.80 | 63,862,968 |
| 03 Nov 21 |
3.79523 +0.13 |
3.88 | 3.69 | 3.71 | 68,087,248 |
| 02 Nov 21 |
3.68049 -0.06 |
3.72 | 3.65 | 3.69 | 20,512,406 |
| 01 Nov 21 |
3.73345 +0.16 |
3.75 | 3.65 | 3.65 | 34,504,200 |
| 29 Oct 21 |
3.59223 -0.14 |
3.75 | 3.57 | 3.72 | 52,414,728 |
| 28 Oct 21 |
3.71580 -0.02 |
3.74 | 3.63 | 3.71 | 48,244,096 |
| 27 Oct 21 |
3.73345 +0.02 |
3.86 | 3.72 | 3.79 | 47,245,240 |
| 26 Oct 21 |
3.71580 -0.08 |
3.76 | 3.68 | 3.70 | 36,514,712 |
| 25 Oct 21 |
3.78641 +0.16 |
3.81 | 3.72 | 3.75 | 46,827,568 |
| 22 Oct 21 |
3.64519 -0.17 |
3.68 | 3.50 | 3.67 | 102,154,672 |
| 21 Oct 21 |
3.79523 -0.15 |
3.91 | 3.72 | 3.87 | 66,707,748 |
| 20 Oct 21 |
3.92762 +0.17 |
3.97 | 3.82 | 3.83 | 36,725,580 |
| 19 Oct 21 |
3.77758 -0.20 |
3.90 | 3.77 | 3.87 | 47,517,192 |
| 18 Oct 21 |
3.95410 -0.03 |
3.98 | 3.85 | 3.90 | 35,190,468 |
| 15 Oct 21 |
3.98058 +0.19 |
4.00 | 3.83 | 3.84 | 33,487,836 |
| 14 Oct 21 |
3.81289 -0.05 |
3.87 | 3.79 | 3.86 | 22,711,430 |
| 13 Oct 21 |
3.85702 +0.05 |
3.87 | 3.75 | 3.84 | 26,458,092 |
| 12 Oct 21 |
3.81289 -0.02 |
3.87 | 3.80 | 3.87 | 12,562,736 |
| 11 Oct 21 |
3.83054 -0.10 |
3.95 | 3.82 | 3.92 | 25,930,712 |
| 08 Oct 21 |
3.91880 +0.01 |
4.02 | 3.91 | 3.98 | 28,583,998 |
| 07 Oct 21 |
3.90997 -0.13 |
4.02 | 3.88 | 4.00 | 37,692,284 |
| 06 Oct 21 |
4.02471 +0.03 |
4.03 | 3.85 | 3.95 | 48,274,996 |
| 05 Oct 21 |
3.99823 +0.08 |
4.07 | 3.89 | 3.94 | 44,080,488 |
| 04 Oct 21 |
3.92762 -0.09 |
4.01 | 3.83 | 3.94 | 50,199,952 |
| 01 Oct 21 |
4.00923 +0.20 |
4.02 | 3.88 | 3.89 | 40,637,296 |
| 30 Sep 21 |
3.83460 -0.02 |
3.90 | 3.79 | 3.87 | 36,704,700 |
| 29 Sep 21 |
3.84915 +0.10 |
3.86 | 3.77 | 3.83 | 42,858,752 |
| 28 Sep 21 |
3.76184 -0.19 |
3.97 | 3.76 | 3.94 | 54,949,440 |
| 27 Sep 21 |
3.92919 +0.10 |
3.94 | 3.79 | 3.82 | 52,281,416 |
| 24 Sep 21 |
3.84188 -0.09 |
3.88 | 3.82 | 3.84 | 33,034,650 |
| 23 Sep 21 |
3.92191 +0.17 |
3.95 | 3.82 | 3.82 | 40,350,780 |
| 22 Sep 21 |
3.76911 +0.07 |
3.83 | 3.75 | 3.78 | 41,254,464 |
| 21 Sep 21 |
3.71090 +0.04 |
3.76 | 3.68 | 3.70 | 43,686,056 |
| 20 Sep 21 |
3.67452 -0.16 |
3.75 | 3.62 | 3.75 | 57,984,508 |
| 17 Sep 21 |
3.81277 -0.11 |
3.86 | 3.80 | 3.86 | 37,952,916 |
| 16 Sep 21 |
3.90736 -0.04 |
3.93 | 3.85 | 3.91 | 30,240,482 |
| 15 Sep 21 |
3.94374 -0.06 |
3.99 | 3.92 | 3.96 | 35,412,232 |
| 14 Sep 21 |
3.99468 -0.04 |
4.06 | 3.97 | 4.04 | 40,438,240 |
| 13 Sep 21 |
4.03106 +0.11 |
4.08 | 3.99 | 4.03 | 49,976,756 |
| 10 Sep 21 |
3.93647 -0.02 |
4.05 | 3.92 | 4.02 | 47,504,588 |
| 09 Sep 21 |
3.95830 +0.07 |
4.06 | 3.86 | 3.91 | 97,191,040 |
| 08 Sep 21 |
3.89281 -0.32 |
4.13 | 3.89 | 4.09 | 59,753,756 |
| 07 Sep 21 |
4.17658 +0.06 |
4.24 | 4.11 | 4.13 | 22,066,848 |
| 03 Sep 21 |
4.12565 -0.07 |
4.21 | 4.09 | 4.19 | 38,122,804 |
| 02 Sep 21 |
4.18386 -0.16 |
4.30 | 4.15 | 4.26 | 52,395,984 |
| 01 Sep 21 |
4.32211 +0.01 |
4.43 | 4.31 | 4.37 | 36,935,984 |
| 31 Aug 21 |
4.31483 +0.07 |
4.41 | 4.28 | 4.31 | 53,178,348 |
| 30 Aug 21 |
4.24935 -0.05 |
4.29 | 4.21 | 4.26 | 26,478,104 |
| 27 Aug 21 |
4.29300 +0.14 |
4.30 | 4.15 | 4.17 | 34,867,436 |
| 26 Aug 21 |
4.16931 -0.16 |
4.26 | 4.15 | 4.23 | 39,170,876 |
| 25 Aug 21 |
4.30756 +0.07 |
4.31 | 4.19 | 4.23 | 27,974,770 |
| 24 Aug 21 |
4.24935 +0.21 |
4.27 | 4.10 | 4.10 | 36,454,980 |
| 23 Aug 21 |
4.06016 +0.06 |
4.07 | 3.99 | 4.03 | 33,533,650 |
| 20 Aug 21 |
4.00923 +0.02 |
4.01 | 3.89 | 3.90 | 43,397,576 |
| 19 Aug 21 |
3.98740 -0.09 |
4.10 | 3.95 | 4.07 | 64,378,268 |
| 18 Aug 21 |
4.06744 -0.09 |
4.22 | 4.07 | 4.12 | 54,381,828 |
| 17 Aug 21 |
4.14748 +0.01 |
4.20 | 4.06 | 4.10 | 53,350,192 |
| 16 Aug 21 |
4.14020 -0.12 |
4.28 | 4.13 | 4.26 | 41,395,540 |
| 13 Aug 21 |
4.24935 +0.05 |
4.26 | 4.14 | 4.22 | 42,710,324 |
| 12 Aug 21 |
4.20569 -0.13 |
4.31 | 4.20 | 4.27 | 38,319,632 |
| 11 Aug 21 |
4.32211 +0.06 |
4.34 | 4.19 | 4.23 | 35,568,728 |
| 10 Aug 21 |
4.27117 -0.02 |
4.33 | 4.22 | 4.23 | 42,675,684 |
| 09 Aug 21 |
4.28573 +0.04 |
4.35 | 4.25 | 4.29 | 40,267,520 |
| 06 Aug 21 |
4.24935 +0.08 |
4.29 | 4.15 | 4.18 | 50,495,784 |
| 05 Aug 21 |
4.17658 +0.02 |
4.32 | 4.11 | 4.25 | 82,447,688 |
| 04 Aug 21 |
4.16203 -0.15 |
4.28 | 4.11 | 4.23 | 56,069,284 |
| 03 Aug 21 |
4.29300 +0.02 |
4.33 | 4.13 | 4.25 | 58,337,032 |
| 02 Aug 21 |
4.27845 +0.09 |
4.43 | 4.26 | 4.38 | 70,786,728 |
| 30 Jul 21 |
4.19841 -0.21 |
4.41 | 4.17 | 4.34 | 52,721,640 |
| 29 Jul 21 |
4.38760 +0.04 |
4.42 | 4.31 | 4.38 | 38,655,348 |
| 28 Jul 21 |
4.35121 +0.20 |
4.40 | 4.25 | 4.25 | 69,711,680 |
| 27 Jul 21 |
4.17658 +0.04 |
4.20 | 4.09 | 4.12 | 50,687,560 |
| 26 Jul 21 |
4.14020 +0.14 |
4.15 | 4.05 | 4.05 | 33,743,588 |
| 23 Jul 21 |
4.01651 -0.02 |
4.10 | 3.98 | 4.07 | 33,517,554 |
| 22 Jul 21 |
4.03833 -0.07 |
4.09 | 4.01 | 4.09 | 31,986,586 |
| 21 Jul 21 |
4.10382 +0.07 |
4.11 | 4.02 | 4.04 | 29,670,918 |
| 20 Jul 21 |
4.03833 +0.08 |
4.07 | 3.91 | 3.93 | 58,416,796 |
| 19 Jul 21 |
3.96557 -0.16 |
4.06 | 3.94 | 4.04 | 54,998,952 |
| 16 Jul 21 |
4.10382 -0.07 |
4.22 | 4.10 | 4.20 | 45,565,364 |
| 15 Jul 21 |
4.16931 -0.07 |
4.27 | 4.13 | 4.23 | 55,034,656 |
| 14 Jul 21 |
4.23479 +0.09 |
4.35 | 4.22 | 4.34 | 84,000,768 |
| 13 Jul 21 |
4.15475 +0.02 |
4.19 | 4.07 | 4.10 | 67,041,736 |
| 12 Jul 21 |
4.14020 +0.12 |
4.18 | 4.04 | 4.05 | 53,440,264 |
| 09 Jul 21 |
4.03833 -0.01 |
4.10 | 4.03 | 4.09 | 35,128,152 |
| 08 Jul 21 |
4.04561 -0.03 |
4.08 | 3.95 | 4.00 | 65,247,760 |
| 07 Jul 21 |
4.07472 +0.02 |
4.14 | 3.99 | 4.06 | 60,042,600 |
| 06 Jul 21 |
4.05289 -0.29 |
4.19 | 4.05 | 4.18 | 46,914,676 |
| 02 Jul 21 |
4.30756 +0.06 |
4.32 | 4.22 | 4.32 | 41,623,548 |
| 01 Jul 21 |
4.25662 -0.13 |
4.37 | 4.21 | 4.37 | 41,912,364 |
| 30 Jun 21 |
4.37304 -0.05 |
4.39 | 4.30 | 4.32 | 39,480,220 |
| 29 Jun 21 |
4.41670 -0.07 |
4.45 | 4.35 | 4.45 | 40,039,900 |
| 28 Jun 21 |
4.48219 -0.04 |
4.51 | 4.39 | 4.50 | 49,641,968 |
| 25 Jun 21 |
4.51857 -0.21 |
4.69 | 4.46 | 4.67 | 70,258,592 |
| 24 Jun 21 |
4.70775 +0.10 |
4.73 | 4.62 | 4.67 | 51,749,624 |
| 23 Jun 21 |
4.62044 -0.06 |
4.78 | 4.61 | 4.69 | 48,009,108 |
| 22 Jun 21 |
4.67137 +0.00 |
4.70 | 4.58 | 4.63 | 53,959,112 |
| 21 Jun 21 |
4.67137 +0.06 |
4.70 | 4.61 | 4.69 | 35,005,180 |
| 18 Jun 21 |
4.62044 -0.14 |
4.76 | 4.57 | 4.73 | 51,650,468 |
| 17 Jun 21 |
4.74413 -0.02 |
4.92 | 4.73 | 4.89 | 71,498,512 |
| 16 Jun 21 |
4.75869 +0.07 |
4.87 | 4.66 | 4.67 | 102,536,088 |
| 15 Jun 21 |
4.69320 +0.07 |
4.69 | 4.59 | 4.67 | 40,248,760 |
| 14 Jun 21 |
4.63499 +0.00 |
4.73 | 4.61 | 4.68 | 46,595,156 |
| 11 Jun 21 |
4.63499 -0.10 |
4.71 | 4.57 | 4.71 | 53,359,012 |
| 10 Jun 21 |
4.72230 -0.03 |
4.85 | 4.69 | 4.82 | 71,465,304 |
| 09 Jun 21 |
4.75141 +0.00 |
4.89 | 4.69 | 4.73 | 85,628,224 |
| 08 Jun 21 |
4.75141 +0.02 |
4.78 | 4.61 | 4.66 | 107,120,568 |
| 07 Jun 21 |
4.72958 +0.13 |
4.77 | 4.54 | 4.61 | 106,990,280 |
| 04 Jun 21 |
4.61316 +0.17 |
4.65 | 4.49 | 4.50 | 59,005,496 |
| 03 Jun 21 |
4.46036 -0.01 |
4.55 | 4.43 | 4.46 | 39,680,940 |
| 02 Jun 21 |
4.46764 +0.22 |
4.53 | 4.29 | 4.29 | 71,170,576 |
| 01 Jun 21 |
4.27117 +0.14 |
4.29 | 4.21 | 4.23 | 48,814,896 |
| 28 May 21 |
4.14748 +0.12 |
4.15 | 4.02 | 4.03 | 40,153,244 |
| 27 May 21 |
4.04561 +0.03 |
4.06 | 3.95 | 4.02 | 37,855,504 |
| 26 May 21 |
4.01651 +0.12 |
4.02 | 3.93 | 3.94 | 24,756,778 |
| 25 May 21 |
3.90736 -0.08 |
3.99 | 3.90 | 3.98 | 29,109,124 |
| 24 May 21 |
3.98012 +0.01 |
4.00 | 3.96 | 3.98 | 24,620,512 |
| 21 May 21 |
3.97285 -0.05 |
4.00 | 3.92 | 3.99 | 62,904,412 |
| 20 May 21 |
4.01651 +0.07 |
4.06 | 3.97 | 3.99 | 61,529,052 |
| 19 May 21 |
3.95830 -0.02 |
4.01 | 3.89 | 3.91 | 48,949,480 |
| 18 May 21 |
3.97285 +0.00 |
4.03 | 3.96 | 3.99 | 29,312,718 |
| 17 May 21 |
3.97285 -0.01 |
3.99 | 3.87 | 3.89 | 47,518,640 |
| 14 May 21 |
3.98012 +0.14 |
4.00 | 3.88 | 3.97 | 56,671,640 |
| 13 May 21 |
3.85643 +0.13 |
3.90 | 3.75 | 3.76 | 56,377,900 |
| 12 May 21 |
3.74001 -0.15 |
3.83 | 3.73 | 3.81 | 32,537,988 |
| 11 May 21 |
3.87098 -0.01 |
3.89 | 3.81 | 3.81 | 35,676,276 |
| 10 May 21 |
3.87826 +0.06 |
3.90 | 3.82 | 3.83 | 42,007,084 |
| 07 May 21 |
3.82732 +0.11 |
3.83 | 3.75 | 3.76 | 28,459,724 |
| 06 May 21 |
3.73273 +0.04 |
3.75 | 3.70 | 3.71 | 56,853,780 |
| 05 May 21 |
3.69635 +0.15 |
3.72 | 3.57 | 3.59 | 46,333,304 |
| 04 May 21 |
3.56538 -0.14 |
3.64 | 3.52 | 3.63 | 65,937,148 |
| 03 May 21 |
3.68907 +0.06 |
3.78 | 3.68 | 3.70 | 75,485,536 |
| 30 Apr 21 |
3.63814 -0.05 |
3.70 | 3.62 | 3.67 | 46,474,048 |
| 29 Apr 21 |
3.68180 -0.12 |
3.79 | 3.66 | 3.77 | 49,017,060 |
| 28 Apr 21 |
3.79094 +0.23 |
3.82 | 3.65 | 3.66 | 58,595,072 |
| 27 Apr 21 |
3.58720 -0.07 |
3.69 | 3.58 | 3.65 | 40,147,448 |
| 26 Apr 21 |
3.64542 +0.04 |
3.68 | 3.62 | 3.65 | 40,588,352 |
| 23 Apr 21 |
3.60903 -0.02 |
3.69 | 3.59 | 3.65 | 36,361,368 |
| 22 Apr 21 |
3.63086 +0.11 |
3.65 | 3.58 | 3.62 | 48,335,896 |
| 21 Apr 21 |
3.53627 -0.03 |
3.56 | 3.51 | 3.54 | 15,128,574 |
| 20 Apr 21 |
3.56538 -0.05 |
3.62 | 3.55 | 3.62 | 49,095,900 |
| 19 Apr 21 |
3.60903 +0.00 |
3.64 | 3.56 | 3.57 | 43,588,460 |
| 16 Apr 21 |
3.60903 +0.07 |
3.64 | 3.51 | 3.52 | 43,078,056 |
| 15 Apr 21 |
3.55082 +0.01 |
3.61 | 3.52 | 3.59 | 44,502,216 |
| 14 Apr 21 |
3.54355 +0.08 |
3.59 | 3.43 | 3.43 | 49,662,232 |
| 13 Apr 21 |
3.47078 +0.04 |
3.51 | 3.39 | 3.40 | 34,213,972 |
| 12 Apr 21 |
3.43440 +0.01 |
3.47 | 3.41 | 3.43 | 27,528,954 |
| 09 Apr 21 |
3.42713 -0.02 |
3.46 | 3.40 | 3.42 | 32,916,126 |
| 08 Apr 21 |
3.44896 -0.03 |
3.52 | 3.45 | 3.47 | 49,532,512 |
| 07 Apr 21 |
3.47806 -0.03 |
3.56 | 3.44 | 3.53 | 48,670,352 |
| 06 Apr 21 |
3.50717 -0.01 |
3.56 | 3.49 | 3.52 | 39,765,152 |
| 05 Apr 21 |
3.51444 +0.05 |
3.55 | 3.47 | 3.50 | 47,561,864 |
| 01 Apr 21 |
3.47078 -0.16 |
3.59 | 3.44 | 3.57 | 53,226,624 |
| 31 Mar 21 |
3.60903 +0.03 |
3.64 | 3.54 | 3.57 | 58,178,440 |
| 30 Mar 21 |
3.57993 +0.08 |
3.61 | 3.51 | 3.52 | 39,267,088 |
| 29 Mar 21 |
3.50717 -0.04 |
3.54 | 3.45 | 3.50 | 47,117,076 |
| 26 Mar 21 |
3.54355 +0.02 |
3.57 | 3.48 | 3.54 | 39,218,960 |
| 25 Mar 21 |
3.52899 +0.02 |
3.54 | 3.45 | 3.46 | 66,028,636 |
| 24 Mar 21 |
3.50717 -0.13 |
3.64 | 3.49 | 3.61 | 73,274,304 |
| 23 Mar 21 |
3.62359 -0.09 |
3.77 | 3.62 | 3.67 | 71,369,488 |
| 22 Mar 21 |
3.70362 +0.02 |
3.73 | 3.59 | 3.62 | 60,374,816 |
| 19 Mar 21 |
3.68907 +0.05 |
3.75 | 3.62 | 3.68 | 61,952,240 |
| 18 Mar 21 |
3.64542 +0.04 |
3.75 | 3.63 | 3.70 | 62,765,064 |
| 17 Mar 21 |
3.60903 +0.16 |
3.64 | 3.44 | 3.46 | 66,828,480 |
| 16 Mar 21 |
3.46351 -0.07 |
3.55 | 3.45 | 3.54 | 41,730,752 |
| 15 Mar 21 |
3.52899 -0.01 |
3.57 | 3.48 | 3.51 | 53,866,044 |
| 12 Mar 21 |
3.53627 -0.05 |
3.59 | 3.52 | 3.55 | 49,886,784 |
| 11 Mar 21 |
3.57993 +0.12 |
3.59 | 3.49 | 3.57 | 71,650,192 |
| 10 Mar 21 |
3.47806 +0.07 |
3.52 | 3.38 | 3.47 | 104,971,832 |
| 09 Mar 21 |
3.41985 +0.08 |
3.46 | 3.30 | 3.35 | 81,078,624 |
| 08 Mar 21 |
3.34709 -0.20 |
3.55 | 3.33 | 3.51 | 101,520,472 |
| 05 Mar 21 |
3.52172 +0.14 |
3.54 | 3.42 | 3.54 | 91,580,840 |
| 04 Mar 21 |
3.39802 +0.11 |
3.53 | 3.37 | 3.49 | 109,160,200 |
| 03 Mar 21 |
3.30343 -0.01 |
3.38 | 3.14 | 3.23 | 132,924,768 |
| 02 Mar 21 |
3.31071 +0.10 |
3.39 | 3.15 | 3.19 | 101,140,744 |
| 01 Mar 21 |
3.22339 -0.08 |
3.36 | 3.21 | 3.31 | 60,824,284 |
| 26 Feb 21 |
3.29615 -0.14 |
3.49 | 3.30 | 3.46 | 67,973,888 |
| 25 Feb 21 |
3.41985 -0.21 |
3.59 | 3.41 | 3.57 | 66,185,712 |
| 24 Feb 21 |
3.60176 -0.04 |
3.61 | 3.54 | 3.57 | 53,182,732 |
| 23 Feb 21 |
3.63814 +0.29 |
3.65 | 3.48 | 3.54 | 106,206,160 |
| 22 Feb 21 |
3.38347 -0.40 |
3.51 | 3.38 | 3.49 | 143,540,864 |
| 19 Feb 21 |
3.73273 -0.02 |
3.83 | 3.68 | 3.77 | 58,694,956 |
| 18 Feb 21 |
3.74728 -0.07 |
3.83 | 3.73 | 3.79 | 48,266,056 |
| 17 Feb 21 |
3.80549 +0.04 |
3.81 | 3.73 | 3.77 | 43,289,756 |
| 16 Feb 21 |
3.76911 +0.01 |
3.81 | 3.73 | 3.78 | 20,298,702 |
| 12 Feb 21 |
3.76184 +0.00 |
3.82 | 3.72 | 3.73 | 35,962,276 |
| 11 Feb 21 |
3.76184 +0.01 |
3.82 | 3.71 | 3.81 | 29,130,482 |
| 10 Feb 21 |
3.75456 -0.01 |
3.78 | 3.69 | 3.75 | 36,329,948 |
| 09 Feb 21 |
3.76184 +0.03 |
3.84 | 3.66 | 3.68 | 49,153,652 |
| 08 Feb 21 |
3.73273 -0.08 |
3.84 | 3.72 | 3.78 | 60,470,536 |
| 05 Feb 21 |
3.80549 +0.00 |
3.85 | 3.76 | 3.82 | 56,448,828 |
| 04 Feb 21 |
3.80549 -0.03 |
3.82 | 3.77 | 3.81 | 48,183,228 |
| 03 Feb 21 |
3.83460 -0.04 |
3.94 | 3.82 | 3.91 | 44,646,184 |
| 02 Feb 21 |
3.87098 -0.02 |
3.97 | 3.83 | 3.94 | 63,123,732 |
| 01 Feb 21 |
3.89281 +0.11 |
3.93 | 3.82 | 3.91 | 58,523,528 |
| 29 Jan 21 |
3.79822 -0.16 |
3.88 | 3.75 | 3.86 | 66,586,032 |
| 28 Jan 21 |
3.93647 +0.12 |
3.98 | 3.86 | 3.89 | 62,191,240 |
| 27 Jan 21 |
3.82732 -0.02 |
3.92 | 3.76 | 3.84 | 50,847,836 |
| 26 Jan 21 |
3.84915 +0.04 |
4.01 | 3.84 | 4.00 | 49,567,804 |
| 25 Jan 21 |
3.81277 -0.13 |
3.89 | 3.79 | 3.89 | 39,174,128 |
| 22 Jan 21 |
3.92919 -0.15 |
3.98 | 3.87 | 3.97 | 48,643,876 |
| 21 Jan 21 |
4.06016 -0.12 |
4.13 | 4.03 | 4.12 | 38,213,208 |
| 20 Jan 21 |
4.16931 -0.06 |
4.22 | 4.14 | 4.21 | 28,931,516 |
| 19 Jan 21 |
4.22024 -0.13 |
4.33 | 4.18 | 4.31 | 51,372,720 |
| 15 Jan 21 |
4.33666 -0.28 |
4.44 | 4.31 | 4.41 | 43,816,988 |
| 14 Jan 21 |
4.58406 +0.28 |
4.62 | 4.38 | 4.39 | 65,299,864 |
| 13 Jan 21 |
4.33666 -0.06 |
4.42 | 4.29 | 4.42 | 52,597,324 |
| 12 Jan 21 |
4.38760 +0.11 |
4.43 | 4.26 | 4.28 | 48,446,620 |
| 11 Jan 21 |
4.29300 -0.14 |
4.32 | 4.21 | 4.28 | 59,967,460 |
| 08 Jan 21 |
4.41670 -0.03 |
4.50 | 4.38 | 4.47 | 60,024,280 |
| 07 Jan 21 |
4.44581 +0.09 |
4.47 | 4.35 | 4.45 | 51,802,380 |
| 06 Jan 21 |
4.36577 +0.12 |
4.44 | 4.26 | 4.29 | 63,433,764 |
| 05 Jan 21 |
4.25662 -0.03 |
4.29 | 4.15 | 4.17 | 50,452,912 |
| 04 Jan 21 |
4.28573 -0.16 |
4.46 | 4.26 | 4.45 | 44,521,312 |
| 31 Dec 20 |
4.43125 -0.03 |
4.47 | 4.41 | 4.47 | 11,290,986 |
| 30 Dec 20 |
4.46036 -0.02 |
4.53 | 4.44 | 4.47 | 40,697,096 |
| 29 Dec 20 |
4.48219 +0.02 |
4.53 | 4.46 | 4.50 | 49,343,208 |
| 28 Dec 20 |
4.46036 -0.05 |
4.49 | 4.41 | 4.49 | 35,638,192 |
| 24 Dec 20 |
4.50402 +0.02 |
4.51 | 4.43 | 4.49 | 11,750,929 |
| 23 Dec 20 |
4.48219 +0.08 |
4.50 | 4.43 | 4.45 | 45,613,552 |
| 22 Dec 20 |
4.40942 -0.02 |
4.49 | 4.38 | 4.45 | 51,790,104 |
| 21 Dec 20 |
4.42398 -0.15 |
4.49 | 4.39 | 4.45 | 61,344,224 |
| 18 Dec 20 |
4.55495 -0.02 |
4.60 | 4.53 | 4.55 | 60,718,444 |
| 17 Dec 20 |
4.57678 +0.01 |
4.63 | 4.52 | 4.60 | 41,535,952 |
| 16 Dec 20 |
4.56950 +0.08 |
4.59 | 4.41 | 4.47 | 51,528,568 |
| 15 Dec 20 |
4.49674 +0.11 |
4.50 | 4.41 | 4.43 | 41,769,944 |
| 14 Dec 20 |
4.40215 -0.16 |
4.55 | 4.40 | 4.53 | 48,807,368 |
| 11 Dec 20 |
4.54040 -0.05 |
4.55 | 4.47 | 4.49 | 54,234,568 |
| 10 Dec 20 |
4.58406 +0.27 |
4.61 | 4.39 | 4.43 | 68,842,472 |
| 09 Dec 20 |
4.34394 +0.02 |
4.41 | 4.29 | 4.37 | 52,738,840 |
| 08 Dec 20 |
4.32939 -0.04 |
4.47 | 4.31 | 4.40 | 47,023,912 |
| 07 Dec 20 |
4.36577 +0.05 |
4.47 | 4.31 | 4.42 | 63,433,192 |
| 04 Dec 20 |
4.32211 +0.07 |
4.34 | 4.23 | 4.23 | 52,644,924 |
| 03 Dec 20 |
4.25662 +0.07 |
4.39 | 4.23 | 4.27 | 64,790,420 |
| 02 Dec 20 |
4.19841 +0.03 |
4.22 | 4.09 | 4.11 | 51,043,908 |
| 01 Dec 20 |
4.16931 +0.31 |
4.23 | 4.02 | 4.02 | 80,528,088 |
| 30 Nov 20 |
3.89281 -0.12 |
4.02 | 3.86 | 3.94 | 64,559,764 |
| 27 Nov 20 |
4.00195 -0.04 |
4.07 | 3.99 | 3.99 | 49,508,500 |
| 25 Nov 20 |
4.03833 -0.02 |
4.07 | 3.95 | 3.96 | 89,690,648 |
| 24 Nov 20 |
4.05289 +0.18 |
4.09 | 3.99 | 4.01 | 61,313,520 |
| 23 Nov 20 |
3.89281 +0.05 |
3.91 | 3.84 | 3.90 | 59,170,364 |
| 20 Nov 20 |
3.84915 -0.09 |
3.92 | 3.82 | 3.89 | 35,283,600 |
| 19 Nov 20 |
3.92919 +0.01 |
4.01 | 3.90 | 3.94 | 63,157,276 |
| 18 Nov 20 |
3.92191 -0.11 |
4.02 | 3.89 | 3.97 | 64,832,700 |
| 17 Nov 20 |
4.01651 +0.09 |
4.03 | 3.89 | 3.89 | 62,387,844 |
| 16 Nov 20 |
3.93647 +0.16 |
3.97 | 3.88 | 3.93 | 65,799,864 |
| 13 Nov 20 |
3.79094 +0.09 |
3.81 | 3.70 | 3.72 | 47,411,272 |
| 12 Nov 20 |
3.71090 -0.16 |
3.83 | 3.66 | 3.78 | 60,597,952 |
| 11 Nov 20 |
3.85643 -0.07 |
3.91 | 3.80 | 3.82 | 67,414,840 |
| 10 Nov 20 |
3.92191 +0.21 |
3.93 | 3.75 | 3.79 | 92,661,080 |
| 09 Nov 20 |
3.73273 +0.32 |
3.81 | 3.63 | 3.78 | 98,315,624 |
| 06 Nov 20 |
3.44896 +0.09 |
3.47 | 3.32 | 3.37 | 49,533,352 |
| 05 Nov 20 |
3.36892 +0.21 |
3.38 | 3.30 | 3.35 | 66,515,540 |
| 04 Nov 20 |
3.17973 +0.16 |
3.25 | 3.14 | 3.14 | 70,273,744 |
| 03 Nov 20 |
3.03421 +0.06 |
3.10 | 3.00 | 3.07 | 48,490,232 |
| 02 Nov 20 |
2.98327 +0.01 |
3.02 | 2.95 | 2.98 | 15,811,670 |
| 30 Oct 20 |
2.97600 -0.04 |
3.00 | 2.91 | 2.98 | 52,081,616 |
| 29 Oct 20 |
3.01238 +0.07 |
3.03 | 2.88 | 2.93 | 57,743,372 |
| 28 Oct 20 |
2.95417 -0.26 |
3.07 | 2.95 | 3.03 | 42,181,144 |
| 27 Oct 20 |
3.17973 -0.12 |
3.30 | 3.15 | 3.27 | 53,295,900 |
| 26 Oct 20 |
3.28888 +0.02 |
3.33 | 3.23 | 3.27 | 41,075,076 |
| 23 Oct 20 |
3.26705 -0.07 |
3.41 | 3.27 | 3.38 | 38,860,592 |
| 22 Oct 20 |
3.33254 +0.20 |
3.35 | 3.19 | 3.19 | 47,978,964 |
| 21 Oct 20 |
3.15791 +0.02 |
3.24 | 3.11 | 3.11 | 60,365,424 |
| 20 Oct 20 |
3.13608 +0.16 |
3.18 | 3.09 | 3.09 | 39,807,436 |
| 19 Oct 20 |
2.99783 +0.03 |
3.11 | 2.96 | 3.00 | 39,378,416 |
| 16 Oct 20 |
2.96872 -0.07 |
3.01 | 2.96 | 3.00 | 30,354,868 |
| 15 Oct 20 |
3.03421 -0.05 |
3.07 | 3.00 | 3.01 | 27,995,474 |
| 14 Oct 20 |
3.07786 -0.02 |
3.12 | 3.05 | 3.09 | 23,077,446 |
| 13 Oct 20 |
3.09242 -0.07 |
3.14 | 3.05 | 3.10 | 42,743,772 |
| 12 Oct 20 |
3.15791 +0.02 |
3.18 | 3.10 | 3.13 | 17,842,692 |
| 09 Oct 20 |
3.13608 +0.03 |
3.22 | 3.07 | 3.09 | 56,202,768 |
| 08 Oct 20 |
3.10697 +0.23 |
3.14 | 2.91 | 2.93 | 50,058,544 |
| 07 Oct 20 |
2.90323 -0.07 |
2.98 | 2.90 | 2.97 | 31,948,780 |
| 06 Oct 20 |
2.96145 -0.02 |
3.08 | 2.92 | 3.01 | 43,050,552 |
| 05 Oct 20 |
2.97600 +0.09 |
2.99 | 2.86 | 2.87 | 21,750,866 |
| 02 Oct 20 |
2.89596 +0.02 |
3.00 | 2.86 | 2.87 | 40,435,440 |
| 01 Oct 20 |
2.87413 -0.02 |
2.88 | 2.83 | 2.87 | 17,258,716 |
| 30 Sep 20 |
2.89596 +0.07 |
2.92 | 2.85 | 2.86 | 23,814,428 |
| 29 Sep 20 |
2.83047 -0.10 |
2.95 | 2.83 | 2.89 | 30,127,632 |
| 28 Sep 20 |
2.91779 -0.07 |
3.11 | 2.88 | 3.09 | 33,890,228 |
| 25 Sep 20 |
2.97600 -0.02 |
2.98 | 2.92 | 2.95 | 33,172,462 |
| 24 Sep 20 |
2.99783 +0.11 |
3.06 | 2.90 | 2.93 | 44,761,364 |
| 23 Sep 20 |
2.90323 -0.19 |
3.04 | 2.90 | 3.01 | 28,936,060 |
| 22 Sep 20 |
3.07059 +0.04 |
3.12 | 3.01 | 3.10 | 30,670,248 |
| 21 Sep 20 |
3.03421 -0.06 |
3.09 | 2.97 | 3.01 | 34,922,668 |
| 18 Sep 20 |
3.08514 -0.22 |
3.22 | 3.06 | 3.20 | 61,377,768 |
| 17 Sep 20 |
3.28160 +0.03 |
3.29 | 3.20 | 3.20 | 25,494,866 |
| 16 Sep 20 |
3.25250 -0.01 |
3.33 | 3.23 | 3.26 | 27,635,456 |
| 15 Sep 20 |
3.25977 -0.03 |
3.33 | 3.22 | 3.30 | 29,915,626 |
| 14 Sep 20 |
3.28888 +0.09 |
3.32 | 3.17 | 3.20 | 33,441,890 |
| 11 Sep 20 |
3.20884 -0.04 |
3.26 | 3.17 | 3.24 | 16,829,728 |
| 10 Sep 20 |
3.24522 -0.09 |
3.38 | 3.25 | 3.34 | 30,736,712 |
| 09 Sep 20 |
3.32526 +0.06 |
3.35 | 3.29 | 3.34 | 29,478,642 |
| 08 Sep 20 |
3.27432 -0.12 |
3.34 | 3.27 | 3.32 | 34,067,736 |
| 04 Sep 20 |
3.38347 -0.01 |
3.46 | 3.34 | 3.42 | 56,766,616 |
| 03 Sep 20 |
3.39075 +0.15 |
3.47 | 3.34 | 3.34 | 82,754,384 |
| 02 Sep 20 |
3.25977 +0.01 |
3.28 | 3.21 | 3.24 | 31,960,612 |
| 01 Sep 20 |
3.25250 +0.17 |
3.27 | 3.18 | 3.19 | 90,094,240 |
| 31 Aug 20 |
3.09969 -0.18 |
3.20 | 3.10 | 3.20 | 58,052,460 |
| 28 Aug 20 |
3.25977 +0.15 |
3.27 | 3.18 | 3.19 | 167,273,424 |
| 27 Aug 20 |
3.12880 +0.07 |
3.18 | 3.09 | 3.12 | 37,589,796 |
| 26 Aug 20 |
3.07059 -0.12 |
3.17 | 3.02 | 3.17 | 33,279,038 |
| 25 Aug 20 |
3.17246 +0.01 |
3.19 | 3.11 | 3.18 | 55,420,776 |
| 24 Aug 20 |
3.16518 +0.07 |
3.22 | 3.14 | 3.17 | 41,208,056 |
| 21 Aug 20 |
3.09969 -0.04 |
3.12 | 3.07 | 3.12 | 34,346,028 |
| 20 Aug 20 |
3.13608 -0.03 |
3.16 | 3.01 | 3.06 | 40,351,396 |
| 19 Aug 20 |
3.16518 -0.04 |
3.22 | 3.16 | 3.19 | 30,835,226 |
| 18 Aug 20 |
3.20156 +0.03 |
3.28 | 3.17 | 3.25 | 61,403,216 |
| 17 Aug 20 |
3.17246 -0.15 |
3.30 | 3.14 | 3.30 | 37,992,940 |
| 14 Aug 20 |
3.30343 -0.02 |
3.38 | 3.29 | 3.30 | 32,662,170 |
| 13 Aug 20 |
3.31798 -0.04 |
3.46 | 3.30 | 3.40 | 34,580,740 |
| 12 Aug 20 |
3.35436 -0.08 |
3.46 | 3.30 | 3.46 | 35,402,356 |
| 11 Aug 20 |
3.42713 -0.02 |
3.50 | 3.43 | 3.49 | 31,946,382 |
| 10 Aug 20 |
3.44896 +0.04 |
3.49 | 3.40 | 3.45 | 27,960,790 |
| 07 Aug 20 |
3.41257 -0.12 |
3.54 | 3.39 | 3.45 | 47,795,724 |
| 06 Aug 20 |
3.52172 +0.01 |
3.57 | 3.45 | 3.49 | 30,594,316 |
| 05 Aug 20 |
3.51444 -0.03 |
3.61 | 3.46 | 3.57 | 45,371,808 |
| 04 Aug 20 |
3.54355 -0.12 |
3.63 | 3.44 | 3.58 | 48,357,348 |
| 03 Aug 20 |
3.64542 -0.07 |
3.77 | 3.60 | 3.67 | 39,185,392 |
| 31 Jul 20 |
3.71090 -0.23 |
3.84 | 3.70 | 3.84 | 23,006,058 |
| 30 Jul 20 |
3.91464 -0.06 |
3.95 | 3.82 | 3.92 | 19,429,430 |
| 29 Jul 20 |
3.96557 +0.09 |
4.00 | 3.93 | 3.96 | 24,942,520 |
| 28 Jul 20 |
3.88553 -0.02 |
3.97 | 3.86 | 3.86 | 22,203,254 |
| 27 Jul 20 |
3.90008 +0.22 |
3.92 | 3.70 | 3.70 | 36,353,056 |
| 24 Jul 20 |
3.70362 +0.01 |
3.76 | 3.61 | 3.67 | 20,947,070 |
| 23 Jul 20 |
3.69635 -0.20 |
3.82 | 3.69 | 3.79 | 22,504,774 |
| 22 Jul 20 |
3.87098 +0.01 |
3.89 | 3.79 | 3.87 | 24,576,162 |
| 21 Jul 20 |
3.86370 +0.18 |
3.93 | 3.81 | 3.83 | 36,508,596 |
| 20 Jul 20 |
3.70362 +0.06 |
3.74 | 3.63 | 3.64 | 24,780,206 |
| 17 Jul 20 |
3.65269 +0.00 |
3.71 | 3.65 | 3.69 | 18,207,832 |
| 16 Jul 20 |
3.65269 -0.05 |
3.71 | 3.65 | 3.67 | 23,713,800 |
| 15 Jul 20 |
3.69635 -0.02 |
3.80 | 3.65 | 3.76 | 20,206,094 |
| 14 Jul 20 |
3.71818 +0.11 |
3.73 | 3.52 | 3.58 | 28,700,082 |
| 13 Jul 20 |
3.62359 -0.09 |
3.73 | 3.62 | 3.72 | 18,799,526 |
| 10 Jul 20 |
3.70362 +0.03 |
3.73 | 3.59 | 3.62 | 26,338,216 |
| 09 Jul 20 |
3.67452 +0.02 |
3.72 | 3.62 | 3.69 | 31,724,808 |
| 08 Jul 20 |
3.65269 +0.13 |
3.68 | 3.59 | 3.61 | 28,705,634 |
| 07 Jul 20 |
3.53627 -0.24 |
3.80 | 3.54 | 3.75 | 71,997,448 |
| 06 Jul 20 |
3.74728 +0.18 |
3.81 | 3.71 | 3.73 | 30,711,966 |
| 02 Jul 20 |
3.58720 +0.02 |
3.75 | 3.58 | 3.64 | 35,408,044 |
| 01 Jul 20 |
3.56538 +0.17 |
3.58 | 3.43 | 3.43 | 26,101,230 |
| 30 Jun 20 |
3.41257 -0.14 |
3.49 | 3.40 | 3.47 | 34,456,704 |
| 29 Jun 20 |
3.53627 +0.14 |
3.55 | 3.42 | 3.49 | 24,891,284 |
| 26 Jun 20 |
3.41257 -0.16 |
3.48 | 3.40 | 3.46 | 28,203,654 |
| 25 Jun 20 |
3.55810 +0.04 |
3.60 | 3.44 | 3.59 | 68,854,064 |
| 24 Jun 20 |
3.52172 -0.32 |
3.71 | 3.50 | 3.71 | 72,733,072 |
| 23 Jun 20 |
3.80549 +0.07 |
3.89 | 3.74 | 3.79 | 42,695,788 |
| 22 Jun 20 |
3.74728 -0.10 |
3.91 | 3.70 | 3.89 | 26,603,882 |
| 19 Jun 20 |
3.83460 +0.15 |
3.86 | 3.73 | 3.81 | 54,489,232 |
| 18 Jun 20 |
3.70362 +0.02 |
3.81 | 3.63 | 3.64 | 49,790,832 |
| 17 Jun 20 |
3.68180 +0.03 |
3.75 | 3.63 | 3.69 | 26,861,822 |
| 16 Jun 20 |
3.65269 +0.02 |
3.79 | 3.60 | 3.76 | 45,109,432 |
| 15 Jun 20 |
3.63814 -0.12 |
3.72 | 3.50 | 3.57 | 51,935,988 |
| 12 Jun 20 |
3.74728 +0.17 |
3.84 | 3.66 | 3.78 | 52,002,372 |
| 11 Jun 20 |
3.59448 -0.35 |
3.76 | 3.52 | 3.67 | 55,452,692 |
| 10 Jun 20 |
3.90008 -0.25 |
4.18 | 3.90 | 4.18 | 51,381,488 |
| 09 Jun 20 |
4.11837 -0.16 |
4.21 | 4.05 | 4.06 | 36,084,644 |
| 08 Jun 20 |
4.25662 +0.26 |
4.28 | 4.05 | 4.08 | 41,492,824 |
| 05 Jun 20 |
4.02378 +0.23 |
4.21 | 3.97 | 4.16 | 54,132,308 |
| 04 Jun 20 |
3.82005 +0.13 |
3.83 | 3.62 | 3.69 | 73,603,952 |
| 03 Jun 20 |
3.70362 +0.21 |
3.82 | 3.69 | 3.80 | 63,155,632 |
| 02 Jun 20 |
3.51444 +0.36 |
3.53 | 3.32 | 3.32 | 74,476,040 |
| 01 Jun 20 |
3.19428 +0.12 |
3.23 | 3.13 | 3.15 | 49,150,396 |
| 29 May 20 |
3.09242 -0.07 |
3.17 | 3.04 | 3.08 | 51,581,608 |
| 28 May 20 |
3.15063 -0.13 |
3.26 | 3.14 | 3.25 | 34,767,104 |
| 27 May 20 |
3.26705 +0.22 |
3.27 | 3.17 | 3.25 | 48,392,784 |
| 26 May 20 |
3.07059 +0.12 |
3.26 | 3.06 | 3.25 | 72,569,952 |
| 22 May 20 |
2.96872 +0.01 |
3.06 | 2.88 | 2.97 | 43,967,132 |
| 21 May 20 |
2.96145 +0.21 |
2.98 | 2.87 | 2.89 | 73,018,632 |
| 20 May 20 |
2.77226 +0.03 |
2.81 | 2.71 | 2.79 | 61,482,496 |
| 19 May 20 |
2.74316 -0.17 |
2.87 | 2.72 | 2.87 | 56,474,996 |
| 18 May 20 |
2.89596 +0.19 |
2.93 | 2.77 | 2.85 | 44,819,948 |
| 15 May 20 |
2.72860 -0.11 |
2.88 | 2.70 | 2.82 | 41,920,568 |
| 14 May 20 |
2.82320 +0.16 |
2.83 | 2.53 | 2.60 | 78,494,032 |
| 13 May 20 |
2.68495 -0.02 |
2.74 | 2.61 | 2.72 | 43,964,892 |
| 12 May 20 |
2.69950 -0.14 |
2.89 | 2.69 | 2.82 | 66,292,352 |
| 11 May 20 |
2.82320 -0.08 |
2.92 | 2.81 | 2.86 | 65,070,016 |
| 08 May 20 |
2.89596 +0.20 |
2.92 | 2.76 | 2.77 | 46,890,976 |
| 07 May 20 |
2.72133 -0.14 |
2.78 | 2.63 | 2.76 | 75,021,624 |
| 06 May 20 |
2.84502 -0.14 |
2.94 | 2.83 | 2.92 | 42,218,716 |
| 05 May 20 |
2.96872 +0.04 |
3.09 | 2.88 | 2.89 | 46,259,180 |
| 04 May 20 |
2.93234 -0.02 |
2.94 | 2.85 | 2.86 | 53,448,668 |
| 01 May 20 |
2.94689 -0.13 |
3.04 | 2.92 | 2.98 | 23,544,736 |
| 30 Apr 20 |
3.06331 -0.21 |
3.14 | 3.05 | 3.09 | 39,061,604 |
| 29 Apr 20 |
3.25250 +0.18 |
3.27 | 3.11 | 3.14 | 53,025,600 |
| 28 Apr 20 |
3.09242 +0.37 |
3.11 | 2.93 | 2.98 | 81,741,400 |
| 27 Apr 20 |
2.76499 +0.12 |
2.87 | 2.73 | 2.82 | 52,494,660 |
| 24 Apr 20 |
2.66312 -0.28 |
2.79 | 2.61 | 2.79 | 83,348,872 |
| 23 Apr 20 |
2.91051 -0.10 |
3.01 | 2.88 | 3.01 | 61,184,160 |
| 22 Apr 20 |
2.99783 +0.06 |
3.11 | 2.99 | 3.02 | 82,083,648 |
| 21 Apr 20 |
2.94689 -0.16 |
3.06 | 2.93 | 3.03 | 45,512,232 |
| 20 Apr 20 |
3.09242 -0.14 |
3.14 | 3.07 | 3.14 | 37,179,376 |
| 17 Apr 20 |
3.21611 +0.09 |
3.27 | 3.12 | 3.27 | 24,356,154 |
| 16 Apr 20 |
3.13608 -0.16 |
3.28 | 3.13 | 3.27 | 33,800,592 |
| 15 Apr 20 |
3.27432 -0.16 |
3.40 | 3.22 | 3.27 | 29,293,680 |
| 14 Apr 20 |
3.41257 +0.06 |
3.54 | 3.40 | 3.44 | 36,524,128 |
| 13 Apr 20 |
3.36164 -0.02 |
3.38 | 3.21 | 3.30 | 34,983,012 |
| 09 Apr 20 |
3.37619 -0.03 |
3.55 | 3.35 | 3.49 | 40,536,908 |
| 08 Apr 20 |
3.40530 +0.25 |
3.44 | 3.19 | 3.22 | 40,610,092 |
| 07 Apr 20 |
3.18701 +0.17 |
3.36 | 3.16 | 3.33 | 45,412,616 |
| 06 Apr 20 |
3.03421 +0.22 |
3.15 | 3.01 | 3.09 | 47,092,156 |
| 03 Apr 20 |
2.83775 -0.16 |
2.89 | 2.74 | 2.89 | 50,917,016 |
| 02 Apr 20 |
2.98327 +0.02 |
3.05 | 2.94 | 2.96 | 32,017,866 |
| 01 Apr 20 |
2.96872 -0.34 |
3.10 | 2.94 | 3.07 | 36,791,280 |
| 31 Mar 20 |
3.26705 -0.16 |
3.38 | 3.19 | 3.37 | 41,305,652 |
| 30 Mar 20 |
3.41257 +0.10 |
3.50 | 3.22 | 3.33 | 43,915,308 |
| 27 Mar 20 |
3.32526 -0.27 |
3.46 | 3.22 | 3.31 | 58,090,824 |
| 26 Mar 20 |
3.56538 +0.15 |
3.62 | 3.49 | 3.54 | 80,662,312 |
| 25 Mar 20 |
3.43440 +0.21 |
3.66 | 3.15 | 3.22 | 91,813,672 |
| 24 Mar 20 |
3.24522 +0.36 |
3.34 | 3.09 | 3.18 | 34,215,432 |
| 23 Mar 20 |
2.92506 -0.30 |
3.07 | 2.79 | 3.04 | 52,423,188 |
| 20 Mar 20 |
3.18701 -0.09 |
3.41 | 3.13 | 3.36 | 74,680,248 |
| 19 Mar 20 |
3.26705 +0.05 |
3.38 | 2.98 | 3.14 | 68,692,368 |
| 18 Mar 20 |
3.22339 -0.39 |
3.46 | 3.03 | 3.25 | 68,497,752 |
| 17 Mar 20 |
3.56538 +0.14 |
3.88 | 3.37 | 3.53 | 53,477,620 |
| 16 Mar 20 |
3.44168 -0.63 |
3.76 | 3.41 | 3.57 | 57,482,952 |
| 13 Mar 20 |
3.99468 +0.59 |
4.21 | 3.59 | 4.21 | 102,202,288 |
| 12 Mar 20 |
3.47078 -0.63 |
3.70 | 3.22 | 3.51 | 76,922,344 |
| 11 Mar 20 |
4.02378 -0.51 |
4.38 | 3.84 | 4.36 | 90,706,896 |
| 10 Mar 20 |
4.47491 +0.40 |
4.49 | 4.28 | 4.44 | 48,757,072 |
| 09 Mar 20 |
4.12565 -0.60 |
4.34 | 4.09 | 4.29 | 59,919,408 |
| 06 Mar 20 |
4.65682 -0.21 |
4.76 | 4.61 | 4.71 | 50,445,856 |
| 05 Mar 20 |
4.84600 -0.25 |
4.90 | 4.74 | 4.88 | 58,240,412 |
| 04 Mar 20 |
5.06429 +0.01 |
5.07 | 4.96 | 5.06 | 42,992,728 |
| 03 Mar 20 |
5.05701 -0.15 |
5.19 | 4.98 | 5.07 | 56,324,356 |
| 02 Mar 20 |
5.18799 +0.05 |
5.22 | 5.05 | 5.14 | 55,175,128 |
| 28 Feb 20 |
5.14433 +0.10 |
5.19 | 4.97 | 5.00 | 66,289,416 |
| 27 Feb 20 |
5.05701 -0.03 |
5.25 | 5.04 | 5.05 | 52,757,812 |
| 26 Feb 20 |
5.08612 -0.05 |
5.23 | 5.04 | 5.17 | 41,369,796 |
| 25 Feb 20 |
5.12978 -0.24 |
5.21 | 5.09 | 5.17 | 21,590,418 |
| 24 Feb 20 |
5.34079 -0.23 |
5.38 | 5.23 | 5.38 | 23,780,872 |
| 21 Feb 20 |
5.54452 -0.07 |
5.61 | 5.51 | 5.52 | 23,922,828 |
| 20 Feb 20 |
5.61001 -0.03 |
5.65 | 5.57 | 5.62 | 21,747,486 |
| 19 Feb 20 |
5.63912 +0.06 |
5.69 | 5.61 | 5.66 | 27,858,628 |
| 18 Feb 20 |
5.58818 -0.14 |
5.60 | 5.49 | 5.59 | 29,450,520 |
| 14 Feb 20 |
5.71188 -0.03 |
5.76 | 5.68 | 5.76 | 21,206,464 |
| 13 Feb 20 |
5.74098 -0.05 |
5.79 | 5.70 | 5.76 | 25,887,478 |
| 12 Feb 20 |
5.78464 -0.09 |
5.91 | 5.78 | 5.89 | 48,929,916 |
| 11 Feb 20 |
5.86468 +0.14 |
5.95 | 5.81 | 5.91 | 66,649,828 |
| 10 Feb 20 |
5.74098 +0.11 |
5.79 | 5.63 | 5.66 | 66,886,992 |
| 07 Feb 20 |
5.64639 -0.01 |
5.72 | 5.60 | 5.61 | 51,090,008 |
| 06 Feb 20 |
5.65367 -0.04 |
5.75 | 5.60 | 5.74 | 39,995,232 |
| 05 Feb 20 |
5.69005 +0.06 |
5.78 | 5.69 | 5.76 | 36,018,644 |
| 04 Feb 20 |
5.63912 +0.04 |
5.70 | 5.62 | 5.68 | 17,452,808 |
| 03 Feb 20 |
5.60273 +0.07 |
5.68 | 5.60 | 5.60 | 23,913,678 |
| 31 Jan 20 |
5.53725 -0.16 |
5.61 | 5.49 | 5.58 | 49,465,208 |
| 30 Jan 20 |
5.68277 +0.02 |
5.68 | 5.54 | 5.60 | 65,456,456 |
| 29 Jan 20 |
5.66822 -0.14 |
5.82 | 5.65 | 5.79 | 29,246,114 |
| 28 Jan 20 |
5.79192 +0.02 |
5.81 | 5.72 | 5.79 | 20,994,310 |
| 27 Jan 20 |
5.77009 -0.16 |
5.86 | 5.76 | 5.81 | 27,819,726 |
| 24 Jan 20 |
5.91561 -0.07 |
6.00 | 5.86 | 5.97 | 15,686,323 |
| 23 Jan 20 |
5.97382 +0.16 |
6.05 | 5.86 | 5.90 | 47,088,340 |
| 22 Jan 20 |
5.82830 +0.04 |
5.87 | 5.80 | 5.85 | 24,330,598 |
| 21 Jan 20 |
5.79192 -0.33 |
5.96 | 5.76 | 5.94 | 48,977,172 |
| 17 Jan 20 |
6.08297 +0.07 |
6.12 | 6.05 | 6.09 | 29,339,480 |
| 16 Jan 20 |
6.02476 +0.00 |
6.08 | 5.96 | 6.02 | 30,109,280 |
| 15 Jan 20 |
6.02476 -0.15 |
6.06 | 5.97 | 6.05 | 42,669,276 |
| 14 Jan 20 |
6.15573 -0.01 |
6.16 | 6.07 | 6.11 | 46,383,972 |
| 13 Jan 20 |
6.16301 +0.02 |
6.21 | 6.12 | 6.12 | 48,982,288 |
| 10 Jan 20 |
6.14846 -0.09 |
6.28 | 6.11 | 6.26 | 38,071,152 |
| 09 Jan 20 |
6.22849 -0.16 |
6.26 | 6.12 | 6.18 | 49,782,048 |
| 08 Jan 20 |
6.36674 -0.11 |
6.48 | 6.35 | 6.42 | 33,060,886 |
| 07 Jan 20 |
6.46133 -0.18 |
6.53 | 6.45 | 6.51 | 24,101,786 |
| 06 Jan 20 |
6.62141 -0.16 |
6.70 | 6.58 | 6.62 | 18,242,618 |
| 03 Jan 20 |
6.76694 -0.07 |
6.83 | 6.71 | 6.75 | 21,425,286 |
| 02 Jan 20 |
6.82515 +0.19 |
6.84 | 6.69 | 6.70 | 14,889,925 |
| 31 Dec 19 |
6.65779 +0.00 |
6.67 | 6.61 | 6.61 | 5,151,978 |
| 30 Dec 19 |
6.65779 +0.03 |
6.74 | 6.64 | 6.73 | 15,106,593 |
| 27 Dec 19 |
6.62869 -0.03 |
6.70 | 6.60 | 6.70 | 12,559,765 |
| 26 Dec 19 |
6.65779 +0.18 |
6.68 | 6.60 | 6.60 | 11,756,753 |
| 24 Dec 19 |
6.49772 -0.02 |
6.55 | 6.50 | 6.55 | 3,047,789 |
| 23 Dec 19 |
6.51227 +0.10 |
6.56 | 6.48 | 6.50 | 12,443,154 |
| 20 Dec 19 |
6.42495 -0.13 |
6.51 | 6.42 | 6.50 | 19,169,988 |
| 19 Dec 19 |
6.54137 +0.01 |
6.56 | 6.46 | 6.46 | 18,809,328 |
| 18 Dec 19 |
6.53410 +0.15 |
6.57 | 6.42 | 6.42 | 20,671,494 |
| 17 Dec 19 |
6.40312 +0.03 |
6.47 | 6.33 | 6.36 | 17,726,566 |
| 16 Dec 19 |
6.37402 -0.03 |
6.53 | 6.37 | 6.45 | 22,599,400 |
| 13 Dec 19 |
6.40312 +0.10 |
6.45 | 6.27 | 6.27 | 23,169,902 |
| 12 Dec 19 |
6.31581 +0.07 |
6.35 | 6.26 | 6.28 | 24,526,640 |
| 11 Dec 19 |
6.25032 -0.05 |
6.43 | 6.24 | 6.35 | 34,721,776 |
| 10 Dec 19 |
6.29398 -0.12 |
6.39 | 6.25 | 6.39 | 19,426,218 |
| 09 Dec 19 |
6.40312 +0.14 |
6.48 | 6.23 | 6.24 | 28,522,842 |
| 06 Dec 19 |
6.27943 -0.04 |
6.36 | 6.23 | 6.34 | 44,463,284 |
| 05 Dec 19 |
6.31581 +0.06 |
6.38 | 6.28 | 6.35 | 24,484,288 |
| 04 Dec 19 |
6.26487 +0.21 |
6.32 | 6.17 | 6.18 | 39,296,944 |
| 03 Dec 19 |
6.08297 +0.01 |
6.14 | 6.02 | 6.11 | 20,551,554 |
| 02 Dec 19 |
6.07569 +0.17 |
6.11 | 6.00 | 6.04 | 33,147,896 |
| 29 Nov 19 |
5.92289 -0.02 |
5.97 | 5.92 | 5.94 | 9,448,144 |
| 27 Nov 19 |
5.93744 +0.04 |
5.96 | 5.82 | 5.90 | 38,828,004 |
| 26 Nov 19 |
5.90106 -0.18 |
5.95 | 5.82 | 5.94 | 49,366,032 |
| 25 Nov 19 |
6.06114 -0.12 |
6.15 | 6.00 | 6.10 | 27,786,194 |
| 22 Nov 19 |
6.17028 +0.06 |
6.21 | 6.13 | 6.16 | 13,513,971 |
| 21 Nov 19 |
6.11935 +0.11 |
6.13 | 6.02 | 6.05 | 25,687,316 |
| 20 Nov 19 |
6.02476 -0.02 |
6.04 | 5.96 | 5.98 | 11,888,678 |
| 19 Nov 19 |
6.03931 -0.09 |
6.07 | 5.98 | 6.05 | 20,345,148 |
| 18 Nov 19 |
6.11935 -0.12 |
6.25 | 6.10 | 6.24 | 12,224,900 |
| 15 Nov 19 |
6.22849 +0.10 |
6.24 | 6.18 | 6.18 | 10,083,987 |
| 14 Nov 19 |
6.14118 -0.02 |
6.20 | 6.11 | 6.13 | 17,538,630 |
| 13 Nov 19 |
6.15573 -0.07 |
6.17 | 6.08 | 6.13 | 23,370,302 |
| 12 Nov 19 |
6.21394 -0.14 |
6.27 | 6.15 | 6.24 | 22,158,956 |
| 11 Nov 19 |
6.33764 +0.02 |
6.41 | 6.32 | 6.36 | 65,897,632 |
| 08 Nov 19 |
6.31581 -0.20 |
6.40 | 6.26 | 6.34 | 25,576,610 |
| 07 Nov 19 |
6.49044 -0.03 |
6.52 | 6.45 | 6.50 | 20,797,914 |
| 06 Nov 19 |
6.51955 -0.19 |
6.64 | 6.48 | 6.55 | 30,553,686 |
| 05 Nov 19 |
6.68690 +0.14 |
6.76 | 6.67 | 6.72 | 56,379,972 |
| 04 Nov 19 |
6.56320 -0.03 |
6.64 | 6.53 | 6.63 | 20,203,756 |
| 01 Nov 19 |
6.59231 +0.02 |
6.72 | 6.52 | 6.64 | 25,120,350 |
| 31 Oct 19 |
6.57048 -0.12 |
6.59 | 6.43 | 6.59 | 28,118,582 |
| 30 Oct 19 |
6.67962 +0.05 |
6.71 | 6.45 | 6.53 | 30,916,280 |
| 29 Oct 19 |
6.63596 -0.12 |
6.72 | 6.62 | 6.69 | 18,321,154 |
| 28 Oct 19 |
6.74511 +0.15 |
6.82 | 6.70 | 6.71 | 24,308,170 |
| 25 Oct 19 |
6.61414 +0.07 |
6.70 | 6.56 | 6.59 | 22,808,208 |
| 24 Oct 19 |
6.54865 +0.04 |
6.66 | 6.51 | 6.58 | 27,007,200 |
| 23 Oct 19 |
6.51227 +0.21 |
6.55 | 6.36 | 6.37 | 36,204,640 |
| 22 Oct 19 |
6.32308 +0.27 |
6.38 | 6.13 | 6.13 | 38,014,680 |
| 21 Oct 19 |
6.08297 +0.07 |
6.11 | 5.94 | 5.99 | 18,240,544 |
| 18 Oct 19 |
6.01748 +0.01 |
6.06 | 5.95 | 5.97 | 13,213,605 |
| 17 Oct 19 |
6.01021 -0.08 |
6.16 | 5.97 | 6.14 | 24,590,300 |
| 16 Oct 19 |
6.08297 +0.09 |
6.09 | 5.86 | 5.89 | 20,874,532 |
| 15 Oct 19 |
6.00293 -0.02 |
6.05 | 5.98 | 6.02 | 16,529,365 |
| 14 Oct 19 |
6.01748 +0.01 |
6.07 | 5.97 | 5.99 | 12,353,177 |
| 11 Oct 19 |
6.01021 +0.16 |
6.06 | 5.92 | 5.94 | 25,714,924 |
| 10 Oct 19 |
5.87195 +0.00 |
5.92 | 5.81 | 5.81 | 29,837,896 |
| 09 Oct 19 |
5.87195 +0.11 |
5.92 | 5.76 | 5.84 | 19,448,680 |
| 08 Oct 19 |
5.77736 -0.04 |
5.91 | 5.77 | 5.81 | 27,174,624 |
| 07 Oct 19 |
5.81375 -0.20 |
6.00 | 5.79 | 5.93 | 30,946,906 |
| 04 Oct 19 |
5.98838 +0.16 |
5.99 | 5.84 | 5.87 | 67,490,712 |
| 03 Oct 19 |
5.84285 -0.01 |
5.97 | 5.80 | 5.88 | 46,104,640 |
| 02 Oct 19 |
5.85013 -0.16 |
5.92 | 5.78 | 5.92 | 22,894,704 |
| 01 Oct 19 |
5.98838 -0.15 |
6.13 | 5.97 | 6.10 | 15,916,786 |
| 30 Sep 19 |
6.11935 -0.09 |
6.23 | 6.10 | 6.21 | 10,151,655 |
| 27 Sep 19 |
6.19939 +0.00 |
6.21 | 6.10 | 6.19 | 12,224,578 |
| 26 Sep 19 |
6.19939 +0.16 |
6.24 | 6.07 | 6.08 | 21,301,336 |
| 25 Sep 19 |
6.05386 +0.11 |
6.09 | 5.92 | 5.94 | 16,864,620 |
| 24 Sep 19 |
5.95927 -0.05 |
6.03 | 5.93 | 6.03 | 13,625,623 |
| 23 Sep 19 |
6.00293 -0.07 |
6.02 | 5.95 | 6.00 | 16,545,067 |
| 20 Sep 19 |
6.06842 +0.02 |
6.13 | 6.02 | 6.07 | 26,915,944 |
| 19 Sep 19 |
6.04659 -0.21 |
6.30 | 6.03 | 6.26 | 21,254,342 |
| 18 Sep 19 |
6.22849 -0.07 |
6.32 | 6.16 | 6.29 | 15,040,272 |
| 17 Sep 19 |
6.28670 +0.08 |
6.30 | 6.18 | 6.21 | 16,587,151 |
| 16 Sep 19 |
6.21394 -0.16 |
6.31 | 6.19 | 6.24 | 25,130,976 |
| 13 Sep 19 |
6.35219 +0.07 |
6.51 | 6.34 | 6.39 | 35,168,596 |
| 12 Sep 19 |
6.28670 -0.01 |
6.38 | 6.29 | 6.38 | 19,802,950 |
| 11 Sep 19 |
6.29398 +0.03 |
6.36 | 6.23 | 6.27 | 17,115,166 |
| 10 Sep 19 |
6.26487 -0.14 |
6.39 | 6.22 | 6.31 | 28,503,380 |
| 09 Sep 19 |
6.38857 +0.16 |
6.46 | 6.32 | 6.32 | 32,426,024 |
| 06 Sep 19 |
6.24305 +0.25 |
6.31 | 6.16 | 6.16 | 32,433,154 |
| 05 Sep 19 |
6.02476 +0.17 |
6.19 | 6.00 | 6.00 | 42,074,068 |
| 04 Sep 19 |
5.87195 +0.12 |
5.87 | 5.80 | 5.86 | 21,286,600 |
| 03 Sep 19 |
5.76281 -0.26 |
5.92 | 5.71 | 5.86 | 25,607,560 |
| 30 Aug 19 |
5.99565 +0.00 |
6.05 | 5.94 | 6.05 | 26,159,308 |
| 29 Aug 19 |
5.99565 +0.07 |
6.04 | 5.85 | 5.96 | 14,816,652 |
| 28 Aug 19 |
5.93744 +0.08 |
5.98 | 5.84 | 5.85 | 19,297,428 |
| 27 Aug 19 |
5.86468 +0.05 |
5.97 | 5.81 | 5.89 | 27,313,360 |
| 26 Aug 19 |
5.82102 -0.04 |
5.89 | 5.73 | 5.88 | 33,758,572 |
| 23 Aug 19 |
5.85740 -0.18 |
6.08 | 5.82 | 5.97 | 50,489,104 |
| 22 Aug 19 |
6.01748 -0.18 |
6.18 | 6.00 | 6.10 | 20,471,184 |
| 21 Aug 19 |
6.17756 +0.09 |
6.22 | 6.09 | 6.16 | 19,581,574 |
| 20 Aug 19 |
6.09752 -0.01 |
6.22 | 6.04 | 6.10 | 22,445,200 |
| 19 Aug 19 |
6.10480 -0.16 |
6.44 | 6.07 | 6.29 | 23,748,568 |
| 16 Aug 19 |
6.24305 -0.15 |
6.34 | 6.19 | 6.32 | 19,653,678 |
| 15 Aug 19 |
6.37402 +0.06 |
6.44 | 6.26 | 6.32 | 18,058,412 |
| 14 Aug 19 |
6.32308 -0.26 |
6.45 | 6.30 | 6.37 | 21,340,148 |
| 13 Aug 19 |
6.54865 +0.12 |
6.64 | 6.37 | 6.41 | 20,431,980 |
| 12 Aug 19 |
6.44678 -0.34 |
6.51 | 6.37 | 6.48 | 26,476,632 |
| 09 Aug 19 |
6.74511 -0.07 |
6.83 | 6.69 | 6.80 | 15,965,975 |
| 08 Aug 19 |
6.80332 +0.11 |
6.90 | 6.78 | 6.80 | 25,954,918 |
| 07 Aug 19 |
6.70873 +0.26 |
6.72 | 6.42 | 6.43 | 39,299,264 |
| 06 Aug 19 |
6.48316 +0.15 |
6.50 | 6.37 | 6.46 | 23,744,780 |
| 05 Aug 19 |
6.35219 -0.21 |
6.40 | 6.29 | 6.32 | 33,697,096 |
| 02 Aug 19 |
6.53410 -0.09 |
6.61 | 6.45 | 6.58 | 39,137,476 |
| 01 Aug 19 |
6.61414 -0.05 |
6.87 | 6.59 | 6.75 | 47,863,428 |
| 31 Jul 19 |
6.65779 -0.17 |
6.84 | 6.59 | 6.83 | 37,206,648 |
| 30 Jul 19 |
6.81060 -0.28 |
6.99 | 6.78 | 6.85 | 30,622,664 |
| 29 Jul 19 |
7.05799 +0.00 |
7.09 | 6.97 | 7.09 | 22,889,260 |
| 26 Jul 19 |
7.05799 +0.17 |
7.12 | 6.91 | 6.99 | 26,415,562 |
| 25 Jul 19 |
6.90519 -0.29 |
7.09 | 6.88 | 7.09 | 23,580,524 |
| 24 Jul 19 |
7.15986 -0.02 |
7.28 | 7.13 | 7.19 | 20,625,340 |
| 23 Jul 19 |
7.17441 +0.01 |
7.21 | 7.06 | 7.13 | 23,397,490 |
| 22 Jul 19 |
7.16713 +0.14 |
7.23 | 7.08 | 7.16 | 18,191,824 |
| 19 Jul 19 |
7.04344 -0.21 |
7.22 | 7.03 | 7.19 | 24,081,180 |
| 18 Jul 19 |
7.23262 +0.22 |
7.24 | 7.05 | 7.05 | 22,102,006 |
| 17 Jul 19 |
7.03616 +0.04 |
7.12 | 7.01 | 7.04 | 14,351,910 |
| 16 Jul 19 |
6.99978 +0.01 |
7.07 | 6.98 | 7.01 | 16,588,813 |
| 15 Jul 19 |
6.99250 -0.12 |
7.12 | 6.98 | 7.09 | 14,789,836 |
| 12 Jul 19 |
7.09437 -0.09 |
7.23 | 7.08 | 7.19 | 19,812,900 |
| 11 Jul 19 |
7.17441 +0.02 |
7.18 | 7.08 | 7.12 | 17,349,572 |
| 10 Jul 19 |
7.15986 +0.06 |
7.26 | 7.14 | 7.22 | 29,558,190 |
| 09 Jul 19 |
7.10892 +0.02 |
7.17 | 6.96 | 7.01 | 21,656,524 |
| 08 Jul 19 |
7.08709 +0.02 |
7.12 | 7.05 | 7.10 | 15,864,952 |
| 05 Jul 19 |
7.07254 +0.27 |
7.11 | 6.95 | 6.99 | 31,757,666 |
| 03 Jul 19 |
6.83243 +0.04 |
6.88 | 6.75 | 6.75 | 9,090,327 |
| 02 Jul 19 |
6.79604 -0.05 |
6.89 | 6.69 | 6.79 | 20,245,590 |
| 01 Jul 19 |
6.83970 -0.02 |
6.99 | 6.78 | 6.96 | 20,501,354 |
| 28 Jun 19 |
6.85425 +0.02 |
6.92 | 6.84 | 6.89 | 23,749,100 |
| 27 Jun 19 |
6.83970 -0.03 |
6.89 | 6.68 | 6.79 | 24,027,904 |
| 26 Jun 19 |
6.86881 +0.16 |
6.89 | 6.75 | 6.82 | 21,744,016 |
| 25 Jun 19 |
6.73056 -0.14 |
6.87 | 6.70 | 6.85 | 33,065,092 |
| 24 Jun 19 |
6.85425 +0.04 |
6.93 | 6.79 | 6.83 | 20,737,490 |
| 21 Jun 19 |
6.81787 +0.04 |
6.85 | 6.73 | 6.74 | 24,186,162 |
| 20 Jun 19 |
6.78149 +0.15 |
6.83 | 6.73 | 6.75 | 19,853,592 |
| 19 Jun 19 |
6.65052 +0.14 |
6.69 | 6.46 | 6.52 | 25,939,970 |
| 18 Jun 19 |
6.52682 +0.21 |
6.56 | 6.43 | 6.44 | 18,967,194 |
| 17 Jun 19 |
6.34491 +0.00 |
6.42 | 6.33 | 6.37 | 17,293,526 |
| 14 Jun 19 |
6.34491 -0.11 |
6.37 | 6.26 | 6.35 | 29,098,574 |
| 13 Jun 19 |
6.43951 -0.09 |
6.54 | 6.36 | 6.47 | 34,745,224 |
| 12 Jun 19 |
6.51955 -0.07 |
6.67 | 6.50 | 6.56 | 24,688,502 |
| 11 Jun 19 |
6.57775 +0.06 |
6.59 | 6.44 | 6.55 | 30,673,148 |
| 10 Jun 19 |
6.52682 -0.07 |
6.53 | 6.39 | 6.49 | 25,327,226 |
| 07 Jun 19 |
6.58503 +0.12 |
6.65 | 6.50 | 6.52 | 23,387,682 |
| 06 Jun 19 |
6.48316 +0.05 |
6.55 | 6.44 | 6.50 | 11,519,340 |
| 05 Jun 19 |
6.43951 -0.16 |
6.59 | 6.39 | 6.59 | 16,327,620 |
| 04 Jun 19 |
6.58503 +0.07 |
6.61 | 6.52 | 6.56 | 23,023,504 |
| 03 Jun 19 |
6.51955 +0.05 |
6.56 | 6.47 | 6.56 | 18,820,380 |
| 31 May 19 |
6.47589 +0.09 |
6.57 | 6.42 | 6.42 | 24,440,302 |
| 30 May 19 |
6.39585 +0.09 |
6.48 | 6.37 | 6.37 | 16,115,191 |
| 29 May 19 |
6.31581 +0.22 |
6.38 | 6.19 | 6.21 | 33,854,080 |
| 28 May 19 |
6.11935 +0.11 |
6.17 | 6.02 | 6.05 | 26,548,058 |
| 24 May 19 |
6.02476 -0.02 |
6.08 | 5.97 | 6.08 | 24,466,066 |
| 23 May 19 |
6.04659 -0.01 |
6.09 | 5.94 | 5.97 | 37,326,260 |
| 22 May 19 |
6.05386 +0.07 |
6.11 | 5.97 | 6.06 | 36,096,064 |
| 21 May 19 |
5.98838 +0.28 |
6.05 | 5.75 | 5.79 | 48,273,188 |
| 20 May 19 |
5.74098 +0.18 |
5.76 | 5.57 | 5.60 | 50,958,868 |
| 17 May 19 |
5.58090 -0.10 |
5.72 | 5.52 | 5.67 | 46,235,036 |
| 16 May 19 |
5.66822 -0.12 |
5.76 | 5.63 | 5.70 | 20,047,678 |
| 15 May 19 |
5.77009 -0.07 |
5.83 | 5.65 | 5.67 | 20,103,788 |
| 14 May 19 |
5.82830 +0.01 |
5.89 | 5.80 | 5.88 | 17,458,312 |
| 13 May 19 |
5.82102 -0.19 |
5.86 | 5.79 | 5.84 | 30,003,450 |
| 10 May 19 |
5.98838 +0.00 |
6.07 | 5.88 | 6.05 | 16,085,496 |
| 09 May 19 |
5.98838 -0.12 |
6.07 | 5.91 | 5.97 | 23,657,034 |
| 08 May 19 |
6.09024 +0.11 |
6.19 | 6.09 | 6.13 | 19,614,514 |
| 07 May 19 |
5.99565 -0.08 |
6.00 | 5.83 | 5.93 | 40,099,612 |
| 06 May 19 |
6.06842 -0.21 |
6.14 | 6.06 | 6.11 | 20,762,110 |
| 03 May 19 |
6.25032 -0.01 |
6.30 | 6.22 | 6.26 | 53,395,268 |
| 02 May 19 |
6.25760 +0.06 |
6.30 | 6.18 | 6.20 | 15,378,113 |
| 01 May 19 |
6.20667 -0.10 |
6.34 | 6.19 | 6.30 | 14,765,456 |
| 30 Apr 19 |
6.29398 +0.10 |
6.32 | 6.16 | 6.26 | 30,566,308 |
| 29 Apr 19 |
6.20667 -0.05 |
6.32 | 6.18 | 6.28 | 20,207,946 |
| 26 Apr 19 |
6.25032 +0.07 |
6.29 | 6.16 | 6.18 | 12,469,304 |
| 25 Apr 19 |
6.18484 +0.14 |
6.23 | 5.98 | 6.08 | 21,145,918 |
| 24 Apr 19 |
6.06114 -0.12 |
6.11 | 6.00 | 6.10 | 20,771,010 |
| 23 Apr 19 |
6.17028 +0.12 |
6.21 | 6.08 | 6.12 | 14,152,564 |
| 22 Apr 19 |
6.06842 -0.04 |
6.15 | 6.01 | 6.08 | 14,359,231 |
| 18 Apr 19 |
6.10480 +0.10 |
6.18 | 5.95 | 5.98 | 23,881,874 |
| 17 Apr 19 |
6.01748 -0.16 |
6.19 | 5.92 | 6.18 | 31,899,612 |
| 16 Apr 19 |
6.15573 -0.05 |
6.27 | 6.13 | 6.18 | 44,312,248 |
| 15 Apr 19 |
6.19939 +0.02 |
6.27 | 6.14 | 6.26 | 19,956,624 |
| 12 Apr 19 |
6.17756 -0.16 |
6.37 | 6.10 | 6.28 | 43,642,888 |
| 11 Apr 19 |
6.32308 -0.17 |
6.43 | 6.26 | 6.40 | 22,869,968 |
| 10 Apr 19 |
6.47589 +0.04 |
6.53 | 6.42 | 6.50 | 24,092,290 |
| 09 Apr 19 |
6.43951 -0.07 |
6.45 | 6.34 | 6.45 | 14,037,825 |
| 08 Apr 19 |
6.49772 +0.00 |
6.52 | 6.42 | 6.47 | 13,111,263 |
| 05 Apr 19 |
6.49772 +0.10 |
6.53 | 6.37 | 6.38 | 17,375,546 |
| 04 Apr 19 |
6.41040 +0.17 |
6.45 | 6.23 | 6.24 | 18,712,822 |
| 03 Apr 19 |
6.25760 -0.14 |
6.48 | 6.24 | 6.43 | 45,185,808 |
| 02 Apr 19 |
6.38130 -0.04 |
6.44 | 6.32 | 6.44 | 20,024,500 |
| 01 Apr 19 |
6.41768 +0.01 |
6.53 | 6.40 | 6.50 | 31,174,670 |
| 29 Mar 19 |
6.41040 +0.10 |
6.45 | 6.32 | 6.40 | 34,041,800 |
| 28 Mar 19 |
6.32308 +0.29 |
6.40 | 6.05 | 6.08 | 45,934,304 |
| 27 Mar 19 |
6.06842 -0.37 |
6.26 | 6.05 | 6.21 | 43,229,784 |
| 26 Mar 19 |
6.39585 +0.09 |
6.42 | 6.29 | 6.40 | 22,883,918 |
| 25 Mar 19 |
6.31581 +0.06 |
6.44 | 6.28 | 6.29 | 24,790,832 |
| 22 Mar 19 |
6.26487 -0.43 |
6.40 | 6.23 | 6.34 | 57,917,480 |
| 21 Mar 19 |
6.64324 -0.21 |
6.78 | 6.48 | 6.78 | 44,689,868 |
| 20 Mar 19 |
6.82515 -0.13 |
6.96 | 6.77 | 6.88 | 26,434,468 |
| 19 Mar 19 |
6.94157 -0.16 |
7.09 | 6.91 | 7.08 | 28,669,222 |
| 18 Mar 19 |
7.08709 +0.13 |
7.10 | 6.99 | 6.99 | 17,210,878 |
| 15 Mar 19 |
6.97067 +0.02 |
7.06 | 6.96 | 7.00 | 27,882,186 |
| 14 Mar 19 |
6.94884 -0.20 |
7.08 | 6.87 | 7.07 | 23,695,194 |
| 13 Mar 19 |
7.12348 +0.12 |
7.19 | 6.96 | 7.01 | 18,888,678 |
| 12 Mar 19 |
7.01433 +0.02 |
7.04 | 6.96 | 6.99 | 17,873,594 |
| 11 Mar 19 |
6.99250 +0.34 |
7.00 | 6.81 | 6.83 | 22,305,414 |
| 08 Mar 19 |
6.69418 +0.04 |
6.73 | 6.61 | 6.62 | 16,735,122 |
| 07 Mar 19 |
6.65779 +0.03 |
6.66 | 6.53 | 6.63 | 59,512,340 |
| 06 Mar 19 |
6.62869 -0.13 |
6.77 | 6.56 | 6.74 | 28,281,334 |
| 05 Mar 19 |
6.74511 +0.02 |
6.78 | 6.67 | 6.76 | 10,252,479 |
| 04 Mar 19 |
6.73056 -0.02 |
6.87 | 6.65 | 6.75 | 14,186,047 |
| 01 Mar 19 |
6.75239 -0.10 |
6.82 | 6.72 | 6.78 | 21,712,826 |
| 28 Feb 19 |
6.83970 -0.18 |
6.94 | 6.79 | 6.93 | 23,939,938 |
| 27 Feb 19 |
6.99978 -0.01 |
7.03 | 6.95 | 6.99 | 12,717,457 |
| 26 Feb 19 |
7.00706 +0.01 |
7.04 | 6.96 | 7.00 | 13,560,715 |
| 25 Feb 19 |
6.99978 -0.08 |
7.15 | 6.99 | 7.15 | 14,132,357 |
| 22 Feb 19 |
7.07254 -0.26 |
7.12 | 7.04 | 7.07 | 17,971,908 |
| 21 Feb 19 |
7.29811 +0.06 |
7.32 | 7.15 | 7.22 | 52,522,200 |
| 20 Feb 19 |
7.24717 -0.12 |
7.46 | 7.24 | 7.34 | 22,792,614 |
| 19 Feb 19 |
7.35632 -0.01 |
7.41 | 7.31 | 7.31 | 18,135,538 |
| 15 Feb 19 |
7.36359 +0.04 |
7.38 | 7.23 | 7.33 | 25,948,814 |
| 14 Feb 19 |
7.32721 +0.20 |
7.39 | 6.99 | 7.01 | 36,781,440 |
| 13 Feb 19 |
7.15258 -0.21 |
7.28 | 7.09 | 7.25 | 20,689,894 |
| 12 Feb 19 |
7.34176 +0.26 |
7.41 | 7.21 | 7.25 | 27,483,948 |
| 11 Feb 19 |
7.11620 -0.13 |
7.21 | 7.02 | 7.20 | 22,747,968 |
| 08 Feb 19 |
7.23262 +0.15 |
7.32 | 7.04 | 7.29 | 40,239,336 |
| 07 Feb 19 |
7.10165 -0.04 |
7.21 | 7.02 | 7.20 | 39,374,780 |
| 06 Feb 19 |
7.13803 -0.33 |
7.32 | 7.12 | 7.28 | 47,397,412 |
| 05 Feb 19 |
7.42908 -0.47 |
7.61 | 7.40 | 7.59 | 87,499,456 |
| 04 Feb 19 |
7.84383 +0.16 |
7.86 | 7.63 | 7.65 | 20,320,778 |
| 01 Feb 19 |
7.69830 -0.05 |
7.72 | 7.58 | 7.63 | 19,518,262 |
| 31 Jan 19 |
7.74196 +0.26 |
7.83 | 7.67 | 7.69 | 30,751,098 |
| 30 Jan 19 |
7.51640 +0.13 |
7.56 | 7.28 | 7.41 | 21,492,014 |
| 29 Jan 19 |
7.39997 +0.12 |
7.45 | 7.38 | 7.44 | 26,752,020 |
| 28 Jan 19 |
7.29811 +0.02 |
7.38 | 7.15 | 7.17 | 19,556,292 |
| 25 Jan 19 |
7.28355 +0.13 |
7.35 | 6.52 | 7.26 | 17,145,474 |
| 24 Jan 19 |
7.16713 -0.07 |
7.28 | 7.15 | 7.20 | 35,638,156 |
| 23 Jan 19 |
7.23262 +0.14 |
7.25 | 7.09 | 7.19 | 19,174,572 |
| 22 Jan 19 |
7.10892 -0.19 |
7.23 | 7.04 | 7.17 | 15,409,478 |
| 18 Jan 19 |
7.27628 +0.06 |
7.34 | 7.22 | 7.31 | 18,570,318 |
| 17 Jan 19 |
7.22534 -0.01 |
7.25 | 7.09 | 7.09 | 14,447,520 |
| 16 Jan 19 |
7.23262 -0.08 |
7.28 | 7.17 | 7.20 | 12,598,575 |
| 15 Jan 19 |
7.30538 -0.12 |
7.34 | 7.17 | 7.30 | 30,280,646 |
| 14 Jan 19 |
7.40725 +0.06 |
7.45 | 7.28 | 7.30 | 16,225,346 |
| 11 Jan 19 |
7.35632 -0.08 |
7.37 | 7.25 | 7.31 | 23,431,816 |
| 10 Jan 19 |
7.42908 -0.05 |
7.56 | 7.33 | 7.43 | 42,067,932 |
| 09 Jan 19 |
7.47274 +0.17 |
7.51 | 7.39 | 7.41 | 25,595,208 |
| 08 Jan 19 |
7.31994 +0.15 |
7.35 | 7.12 | 7.17 | 26,600,992 |
| 07 Jan 19 |
7.18896 -0.07 |
7.31 | 7.13 | 7.28 | 29,359,808 |
| 04 Jan 19 |
7.25445 +0.11 |
7.33 | 7.07 | 7.11 | 24,167,494 |
| 03 Jan 19 |
7.15986 +0.11 |
7.24 | 7.02 | 7.08 | 22,167,048 |
| 02 Jan 19 |
7.06527 +0.47 |
7.09 | 6.73 | 6.74 | 31,150,564 |
| 31 Dec 18 |
6.65052 +0.08 |
6.69 | 6.59 | 6.64 | 10,252,820 |
| 28 Dec 18 |
6.57775 +0.12 |
6.65 | 6.50 | 6.53 | 14,141,609 |
| 27 Dec 18 |
6.47589 +0.21 |
6.48 | 6.21 | 6.25 | 28,224,098 |
| 26 Dec 18 |
6.28670 +0.01 |
6.29 | 6.13 | 6.25 | 38,138,044 |
| 24 Dec 18 |
6.27943 -0.11 |
6.40 | 6.26 | 6.32 | 8,247,684 |
| 21 Dec 18 |
6.37402 -0.21 |
6.56 | 6.35 | 6.53 | 22,089,890 |
| 20 Dec 18 |
6.55593 +0.16 |
6.63 | 6.49 | 6.56 | 41,447,808 |
| 19 Dec 18 |
6.41768 -0.08 |
6.69 | 6.37 | 6.57 | 21,611,698 |
| 18 Dec 18 |
6.49044 +0.09 |
6.57 | 6.44 | 6.47 | 21,243,580 |
| 17 Dec 18 |
6.41040 -0.19 |
6.55 | 6.37 | 6.54 | 19,354,532 |
| 14 Dec 18 |
6.57775 -0.11 |
6.64 | 6.52 | 6.59 | 11,533,914 |
| 13 Dec 18 |
6.67235 +0.15 |
6.68 | 6.54 | 6.56 | 12,049,742 |
| 12 Dec 18 |
6.54137 +0.11 |
6.67 | 6.53 | 6.59 | 23,991,664 |
| 11 Dec 18 |
6.44678 +0.04 |
6.50 | 6.35 | 6.49 | 18,960,850 |
| 10 Dec 18 |
6.41040 -0.21 |
6.52 | 6.37 | 6.45 | 18,830,548 |
| 07 Dec 18 |
6.59958 -0.11 |
6.81 | 6.58 | 6.74 | 22,246,434 |
| 06 Dec 18 |
6.69418 +0.05 |
6.73 | 6.39 | 6.41 | 23,012,552 |
| 04 Dec 18 |
6.65052 -0.07 |
6.78 | 6.56 | 6.73 | 17,195,194 |
| 03 Dec 18 |
6.70873 -0.09 |
6.88 | 6.67 | 6.87 | 19,090,982 |
| 30 Nov 18 |
6.78877 -0.01 |
6.87 | 6.75 | 6.85 | 16,022,425 |
| 29 Nov 18 |
6.79604 +0.03 |
6.85 | 6.75 | 6.84 | 20,128,814 |
| 28 Nov 18 |
6.76694 +0.23 |
6.81 | 6.50 | 6.67 | 17,964,916 |
| 27 Nov 18 |
6.56320 +0.31 |
6.60 | 6.39 | 6.40 | 23,706,824 |
| 26 Nov 18 |
6.29155 -0.29 |
6.50 | 6.26 | 6.49 | 24,206,548 |
| 23 Nov 18 |
6.54380 -0.05 |
6.57 | 6.48 | 6.52 | 7,511,749 |
| 21 Nov 18 |
6.59231 +0.04 |
6.71 | 6.58 | 6.71 | 24,729,830 |
| 20 Nov 18 |
6.55835 -0.26 |
6.68 | 6.55 | 6.60 | 27,086,390 |
| 19 Nov 18 |
6.78634 +0.00 |
6.83 | 6.73 | 6.76 | 29,187,178 |
| 16 Nov 18 |
6.78634 +0.07 |
6.84 | 6.65 | 6.70 | 25,222,778 |
| 15 Nov 18 |
6.72813 +0.21 |
6.77 | 6.51 | 6.51 | 24,011,342 |
| 14 Nov 18 |
6.53895 +0.12 |
6.55 | 6.40 | 6.54 | 38,905,052 |
| 13 Nov 18 |
6.43223 -0.13 |
6.50 | 6.35 | 6.44 | 25,608,528 |
| 12 Nov 18 |
6.54380 -0.04 |
6.59 | 6.48 | 6.56 | 17,475,710 |
| 09 Nov 18 |
6.57775 +0.10 |
6.60 | 6.39 | 6.54 | 36,816,784 |
| 08 Nov 18 |
6.49044 -0.13 |
6.65 | 6.44 | 6.58 | 29,234,216 |
| 07 Nov 18 |
6.60201 +0.09 |
6.61 | 6.40 | 6.54 | 30,483,988 |
| 06 Nov 18 |
6.52439 -0.01 |
6.55 | 6.41 | 6.49 | 38,456,544 |
| 05 Nov 18 |
6.52925 -0.11 |
6.60 | 6.49 | 6.58 | 27,189,874 |
| 02 Nov 18 |
6.62626 +0.08 |
6.71 | 6.56 | 6.62 | 28,733,510 |
| 01 Nov 18 |
6.55835 +0.19 |
6.56 | 6.39 | 6.48 | 35,980,364 |
| 31 Oct 18 |
6.38857 -0.14 |
6.50 | 6.24 | 6.49 | 54,203,284 |
| 30 Oct 18 |
6.50984 +0.29 |
6.51 | 6.17 | 6.18 | 64,929,944 |
| 29 Oct 18 |
6.25760 -0.19 |
6.68 | 6.19 | 6.66 | 55,222,496 |
| 26 Oct 18 |
6.42738 +0.15 |
6.48 | 6.26 | 6.35 | 33,266,630 |
| 25 Oct 18 |
6.29640 +0.18 |
6.41 | 6.17 | 6.22 | 42,876,940 |
| 24 Oct 18 |
6.13633 -0.25 |
6.38 | 6.14 | 6.38 | 26,694,228 |
| 23 Oct 18 |
6.35947 -0.04 |
6.39 | 6.22 | 6.26 | 26,795,826 |
| 22 Oct 18 |
6.39342 +0.15 |
6.45 | 6.36 | 6.37 | 17,890,164 |
| 19 Oct 18 |
6.26245 +0.01 |
6.35 | 6.23 | 6.32 | 31,873,054 |
| 18 Oct 18 |
6.25275 -0.23 |
6.43 | 6.24 | 6.41 | 23,365,644 |
| 17 Oct 18 |
6.45648 +0.01 |
6.58 | 6.40 | 6.43 | 29,563,472 |
| 16 Oct 18 |
6.45163 +0.28 |
6.47 | 6.30 | 6.34 | 26,225,212 |
| 15 Oct 18 |
6.20424 -0.03 |
6.30 | 6.18 | 6.19 | 21,749,924 |
| 12 Oct 18 |
6.23335 +0.18 |
6.24 | 6.13 | 6.21 | 28,661,356 |
| 11 Oct 18 |
6.07327 -0.12 |
6.25 | 6.02 | 6.23 | 41,479,968 |
| 10 Oct 18 |
6.17999 -0.32 |
6.35 | 6.18 | 6.32 | 36,690,108 |
| 09 Oct 18 |
6.46133 +0.04 |
6.56 | 6.35 | 6.43 | 43,204,436 |
| 08 Oct 18 |
6.42738 +0.57 |
6.57 | 6.34 | 6.50 | 90,993,552 |
| 05 Oct 18 |
5.92774 +0.04 |
6.01 | 5.87 | 5.97 | 37,761,044 |
| 04 Oct 18 |
5.88893 +0.01 |
5.93 | 5.70 | 5.85 | 64,951,944 |
| 03 Oct 18 |
5.88408 +0.36 |
6.08 | 5.83 | 6.08 | 133,291,960 |
| 02 Oct 18 |
5.56878 +0.34 |
5.64 | 5.49 | 5.51 | 51,687,376 |
| 01 Oct 18 |
5.27288 -0.06 |
5.33 | 5.22 | 5.32 | 23,391,902 |
| 28 Sep 18 |
5.32623 -0.09 |
5.36 | 5.25 | 5.32 | 33,731,392 |
| 27 Sep 18 |
5.40385 +0.22 |
5.45 | 5.28 | 5.30 | 46,724,108 |
| 26 Sep 18 |
5.20982 +0.10 |
5.32 | 5.16 | 5.19 | 30,627,128 |
| 25 Sep 18 |
5.11765 +0.02 |
5.14 | 4.95 | 4.96 | 27,287,660 |
| 24 Sep 18 |
5.10310 -0.19 |
5.27 | 5.07 | 5.24 | 30,284,528 |
| 21 Sep 18 |
5.27288 +0.13 |
5.35 | 5.16 | 5.17 | 30,745,218 |
| 20 Sep 18 |
5.16131 +0.07 |
5.24 | 5.10 | 5.19 | 24,081,000 |
| 19 Sep 18 |
5.09825 +0.05 |
5.18 | 5.01 | 5.03 | 33,408,056 |
| 18 Sep 18 |
5.04974 -0.02 |
5.12 | 5.03 | 5.07 | 28,976,124 |
| 17 Sep 18 |
5.06914 +0.18 |
5.09 | 4.89 | 4.89 | 28,603,714 |
| 14 Sep 18 |
4.90906 +0.12 |
4.95 | 4.80 | 4.88 | 25,890,156 |
| 13 Sep 18 |
4.80719 -0.09 |
4.90 | 4.78 | 4.86 | 38,398,052 |
| 12 Sep 18 |
4.88966 +0.04 |
4.97 | 4.87 | 4.95 | 34,153,964 |
| 11 Sep 18 |
4.85085 -0.27 |
4.92 | 4.83 | 4.89 | 39,089,336 |
| 10 Sep 18 |
5.08854 -0.05 |
5.12 | 5.03 | 5.09 | 22,042,540 |
| 07 Sep 18 |
5.13220 +0.12 |
5.19 | 5.08 | 5.19 | 22,432,358 |
| 06 Sep 18 |
5.03033 +0.16 |
5.07 | 4.85 | 4.91 | 33,156,924 |
| 05 Sep 18 |
4.88966 +0.07 |
4.95 | 4.79 | 4.80 | 33,121,132 |
| 04 Sep 18 |
4.83145 -0.25 |
4.88 | 4.80 | 4.80 | 48,005,360 |
| 31 Aug 18 |
5.05459 +0.19 |
5.10 | 4.88 | 4.90 | 37,160,904 |
| 30 Aug 18 |
4.88481 -0.25 |
5.05 | 4.86 | 5.03 | 37,032,952 |
| 29 Aug 18 |
5.10795 +0.10 |
5.13 | 5.03 | 5.07 | 19,350,118 |
| 28 Aug 18 |
5.02063 -0.09 |
5.07 | 4.97 | 5.05 | 24,274,714 |
| 27 Aug 18 |
5.09825 +0.18 |
5.13 | 4.99 | 5.03 | 17,567,494 |
| 24 Aug 18 |
4.93817 +0.04 |
5.00 | 4.86 | 4.98 | 20,977,090 |
| 23 Aug 18 |
4.89936 -0.28 |
5.17 | 4.88 | 5.15 | 31,588,370 |
| 22 Aug 18 |
5.14675 +0.08 |
5.16 | 4.96 | 4.97 | 32,537,290 |
| 21 Aug 18 |
5.07399 -0.18 |
5.19 | 5.03 | 5.15 | 60,512,220 |
| 20 Aug 18 |
5.23407 -0.12 |
5.26 | 5.20 | 5.20 | 51,494,568 |
| 17 Aug 18 |
5.33594 -0.15 |
5.41 | 5.29 | 5.40 | 31,691,364 |
| 16 Aug 18 |
5.47176 -0.01 |
5.57 | 5.43 | 5.54 | 28,784,822 |
| 15 Aug 18 |
5.48146 -0.10 |
5.54 | 5.40 | 5.46 | 28,521,526 |
| 14 Aug 18 |
5.57363 +0.15 |
5.59 | 5.46 | 5.53 | 23,891,920 |
| 13 Aug 18 |
5.43781 -0.03 |
5.47 | 5.29 | 5.29 | 49,144,876 |
| 10 Aug 18 |
5.46206 -0.30 |
5.54 | 5.36 | 5.52 | 45,630,676 |
| 09 Aug 18 |
5.72401 -0.14 |
5.81 | 5.68 | 5.77 | 19,817,754 |
| 08 Aug 18 |
5.84528 -0.11 |
6.04 | 5.81 | 6.01 | 26,239,148 |
| 07 Aug 18 |
5.94229 -0.10 |
6.11 | 5.88 | 6.07 | 36,658,012 |
| 06 Aug 18 |
6.02961 -0.10 |
6.11 | 6.01 | 6.07 | 25,870,794 |
| 03 Aug 18 |
6.12178 +0.26 |
6.15 | 5.99 | 6.00 | 17,977,514 |
| 02 Aug 18 |
5.88893 +0.02 |
5.93 | 5.77 | 5.79 | 20,733,666 |
| 01 Aug 18 |
5.86953 +0.06 |
5.92 | 5.85 | 5.86 | 17,626,254 |
| 31 Jul 18 |
5.81617 -0.35 |
5.95 | 5.80 | 5.89 | 36,362,952 |
| 30 Jul 18 |
6.12178 +0.11 |
6.16 | 6.05 | 6.09 | 17,930,984 |
| 27 Jul 18 |
6.02476 +0.05 |
6.10 | 5.98 | 6.05 | 21,975,348 |
| 26 Jul 18 |
5.98110 -0.20 |
6.10 | 5.94 | 6.07 | 33,152,140 |
| 25 Jul 18 |
6.15573 +0.30 |
6.17 | 6.00 | 6.02 | 34,056,596 |
| 24 Jul 18 |
5.88893 +0.09 |
5.93 | 5.85 | 5.89 | 19,216,202 |
| 23 Jul 18 |
5.80647 -0.13 |
5.89 | 5.78 | 5.88 | 22,574,018 |
| 20 Jul 18 |
5.91804 +0.30 |
5.98 | 5.88 | 5.92 | 45,711,660 |
| 19 Jul 18 |
5.65124 +0.04 |
5.67 | 5.43 | 5.46 | 25,280,750 |
| 18 Jul 18 |
5.61243 -0.05 |
5.70 | 5.60 | 5.63 | 19,338,382 |
| 17 Jul 18 |
5.65609 +0.14 |
5.69 | 5.49 | 5.53 | 23,504,958 |
| 16 Jul 18 |
5.53482 -0.05 |
5.59 | 5.49 | 5.54 | 24,121,336 |
| 13 Jul 18 |
5.57848 +0.21 |
5.60 | 5.37 | 5.40 | 25,551,790 |
| 12 Jul 18 |
5.38930 +0.11 |
5.45 | 5.35 | 5.35 | 24,837,216 |
| 11 Jul 18 |
5.29228 -0.07 |
5.36 | 5.28 | 5.32 | 36,984,628 |
| 10 Jul 18 |
5.35534 +0.07 |
5.37 | 5.28 | 5.34 | 32,711,122 |
| 09 Jul 18 |
5.29228 +0.02 |
5.34 | 5.23 | 5.28 | 14,355,538 |
| 06 Jul 18 |
5.27773 +0.12 |
5.30 | 5.12 | 5.14 | 16,596,092 |
| 05 Jul 18 |
5.17101 +0.03 |
5.20 | 5.08 | 5.20 | 27,452,000 |
| 03 Jul 18 |
5.14675 +0.15 |
5.22 | 5.04 | 5.08 | 12,247,916 |
| 02 Jul 18 |
5.01578 -0.02 |
5.02 | 4.94 | 4.96 | 12,951,782 |
| 29 Jun 18 |
5.03518 +0.04 |
5.13 | 5.02 | 5.04 | 19,962,104 |
| 28 Jun 18 |
4.99638 +0.20 |
5.04 | 4.90 | 4.94 | 17,587,168 |
| 27 Jun 18 |
4.82175 -0.22 |
5.04 | 4.81 | 5.02 | 19,339,378 |
| 26 Jun 18 |
5.01578 -0.07 |
5.13 | 4.98 | 5.13 | 19,548,500 |
| 25 Jun 18 |
5.07884 +0.03 |
5.14 | 4.97 | 5.11 | 20,947,094 |
| 22 Jun 18 |
5.05459 +0.01 |
5.11 | 5.01 | 5.10 | 21,881,152 |
| 21 Jun 18 |
5.04489 -0.10 |
5.17 | 5.01 | 5.13 | 29,507,054 |
| 20 Jun 18 |
5.13705 +0.04 |
5.29 | 5.06 | 5.27 | 38,876,564 |
| 19 Jun 18 |
5.10310 +0.23 |
5.20 | 4.91 | 4.91 | 39,218,780 |
| 18 Jun 18 |
4.89936 -0.13 |
4.96 | 4.85 | 4.89 | 29,139,552 |
| 15 Jun 18 |
5.01093 +0.13 |
5.05 | 4.83 | 4.90 | 35,790,744 |
| 14 Jun 18 |
4.89936 -0.29 |
5.20 | 4.88 | 5.19 | 43,669,880 |
| 13 Jun 18 |
5.15646 -0.09 |
5.27 | 5.07 | 5.25 | 24,076,338 |
| 12 Jun 18 |
5.23407 -0.01 |
5.35 | 5.20 | 5.25 | 19,201,298 |
| 11 Jun 18 |
5.23892 -0.14 |
5.44 | 5.21 | 5.43 | 23,166,086 |
| 08 Jun 18 |
5.36019 +0.29 |
5.43 | 5.09 | 5.32 | 56,840,016 |
| 07 Jun 18 |
5.10795 -0.29 |
5.22 | 4.86 | 5.21 | 64,149,552 |
| 06 Jun 18 |
5.36504 -0.21 |
5.50 | 5.33 | 5.46 | 27,582,690 |
| 05 Jun 18 |
5.54938 -0.29 |
5.78 | 5.51 | 5.75 | 25,074,862 |
| 04 Jun 18 |
5.80647 +0.17 |
5.84 | 5.76 | 5.79 | 27,611,362 |
| 01 Jun 18 |
5.65609 +0.06 |
5.76 | 5.53 | 5.69 | 31,125,216 |
| 31 May 18 |
5.60273 +0.02 |
5.64 | 5.57 | 5.63 | 14,561,644 |
| 30 May 18 |
5.58333 +0.01 |
5.66 | 5.50 | 5.65 | 27,419,332 |
| 29 May 18 |
5.57363 -0.41 |
5.73 | 5.55 | 5.67 | 58,545,776 |
| 25 May 18 |
5.93744 -0.11 |
6.06 | 5.91 | 6.04 | 24,540,428 |
| 24 May 18 |
6.03446 +0.04 |
6.04 | 5.89 | 5.95 | 22,498,216 |
| 23 May 18 |
5.99565 -0.07 |
6.08 | 5.96 | 6.02 | 22,511,678 |
| 22 May 18 |
6.05871 +0.23 |
6.18 | 5.95 | 5.96 | 33,112,418 |
| 21 May 18 |
5.85498 -0.01 |
5.99 | 5.80 | 5.99 | 26,726,218 |
| 18 May 18 |
5.85983 -0.14 |
5.86 | 5.70 | 5.79 | 67,822,640 |
| 17 May 18 |
5.98595 -0.40 |
6.26 | 5.95 | 6.25 | 36,229,128 |
| 16 May 18 |
6.33521 +0.05 |
6.37 | 6.30 | 6.30 | 11,961,035 |
| 15 May 18 |
6.29155 -0.08 |
6.31 | 6.11 | 6.16 | 28,368,066 |
| 14 May 18 |
6.35947 -0.17 |
6.57 | 6.28 | 6.50 | 21,018,682 |
| 11 May 18 |
6.50984 -0.18 |
6.69 | 6.47 | 6.66 | 15,396,490 |
| 10 May 18 |
6.66992 +0.27 |
6.70 | 6.52 | 6.54 | 18,820,714 |
| 09 May 18 |
6.42738 -0.02 |
6.44 | 6.34 | 6.41 | 19,149,248 |
| 08 May 18 |
6.44678 -0.02 |
6.52 | 6.37 | 6.47 | 16,283,562 |
| 07 May 18 |
6.46133 -0.07 |
6.56 | 6.43 | 6.47 | 17,632,702 |
| 04 May 18 |
6.51955 -0.07 |
6.60 | 6.50 | 6.51 | 22,380,442 |
| 03 May 18 |
6.57775 -0.11 |
6.69 | 6.51 | 6.67 | 23,901,314 |
| 02 May 18 |
6.67477 -0.41 |
6.89 | 6.63 | 6.87 | 28,509,720 |
| 01 May 18 |
7.03373 -0.02 |
7.07 | 6.88 | 7.04 | 8,759,713 |
| 30 Apr 18 |
7.04829 -0.20 |
7.23 | 7.03 | 7.21 | 10,726,457 |
| 27 Apr 18 |
7.22292 +0.03 |
7.29 | 7.19 | 7.28 | 11,335,364 |
| 26 Apr 18 |
7.19866 +0.19 |
7.21 | 7.04 | 7.09 | 13,118,969 |
| 25 Apr 18 |
7.03373 -0.07 |
7.05 | 6.94 | 6.98 | 12,874,921 |
| 24 Apr 18 |
7.09680 -0.05 |
7.25 | 7.06 | 7.19 | 12,189,942 |
| 23 Apr 18 |
7.14530 -0.10 |
7.19 | 7.07 | 7.15 | 10,729,559 |
| 20 Apr 18 |
7.23747 -0.10 |
7.29 | 7.18 | 7.26 | 14,652,978 |
| 19 Apr 18 |
7.32964 -0.11 |
7.37 | 7.24 | 7.29 | 15,916,391 |
| 18 Apr 18 |
7.42665 +0.24 |
7.47 | 7.32 | 7.37 | 14,314,025 |
| 17 Apr 18 |
7.21807 +0.16 |
7.25 | 7.08 | 7.14 | 16,900,104 |
| 16 Apr 18 |
7.07739 -0.09 |
7.21 | 7.02 | 7.20 | 22,437,928 |
| 13 Apr 18 |
7.15501 -0.24 |
7.33 | 7.14 | 7.32 | 12,275,150 |
| 12 Apr 18 |
7.36359 +0.05 |
7.40 | 7.33 | 7.39 | 10,012,002 |
| 11 Apr 18 |
7.31994 +0.12 |
7.36 | 7.19 | 7.20 | 12,559,307 |
| 10 Apr 18 |
7.21322 +0.11 |
7.24 | 7.08 | 7.14 | 15,498,534 |
| 09 Apr 18 |
7.11620 -0.28 |
7.35 | 7.11 | 7.33 | 18,829,412 |
| 06 Apr 18 |
7.36359 -0.06 |
7.44 | 7.25 | 7.39 | 13,434,053 |
| 05 Apr 18 |
7.41695 +0.00 |
7.64 | 7.40 | 7.59 | 23,729,550 |
| 04 Apr 18 |
7.41695 +0.05 |
7.43 | 7.16 | 7.20 | 22,099,660 |
| 03 Apr 18 |
7.36844 -0.14 |
7.58 | 7.33 | 7.52 | 19,863,892 |
| 02 Apr 18 |
7.49457 -0.08 |
7.61 | 7.41 | 7.56 | 20,943,720 |
| 29 Mar 18 |
7.56733 +0.21 |
7.64 | 7.46 | 7.47 | 18,851,108 |
| 28 Mar 18 |
7.38300 +0.09 |
7.39 | 7.25 | 7.29 | 17,123,910 |
| 27 Mar 18 |
7.30053 -0.18 |
7.48 | 7.26 | 7.45 | 13,528,460 |
| 26 Mar 18 |
7.46061 +0.13 |
7.51 | 7.36 | 7.48 | 10,234,515 |
| 23 Mar 18 |
7.34419 +0.05 |
7.49 | 7.30 | 7.32 | 20,742,074 |
| 22 Mar 18 |
7.29568 -0.14 |
7.41 | 7.26 | 7.32 | 15,082,236 |
| 21 Mar 18 |
7.42180 +0.06 |
7.45 | 7.34 | 7.39 | 20,637,098 |
| 20 Mar 18 |
7.36844 -0.02 |
7.40 | 7.27 | 7.39 | 21,136,194 |
| 19 Mar 18 |
7.38300 -0.19 |
7.56 | 7.37 | 7.52 | 29,150,800 |
| 16 Mar 18 |
7.54792 -0.06 |
7.69 | 7.53 | 7.58 | 25,658,728 |
| 15 Mar 18 |
7.60128 -0.07 |
7.64 | 7.47 | 7.59 | 17,384,100 |
| 14 Mar 18 |
7.65949 -0.14 |
7.81 | 7.59 | 7.81 | 18,048,282 |
| 13 Mar 18 |
7.78077 -0.09 |
7.89 | 7.75 | 7.87 | 15,170,644 |
| 12 Mar 18 |
7.86323 +0.10 |
7.88 | 7.76 | 7.79 | 13,014,949 |
| 09 Mar 18 |
7.77592 +0.14 |
7.81 | 7.71 | 7.75 | 10,536,535 |
| 08 Mar 18 |
7.65464 -0.08 |
7.75 | 7.59 | 7.74 | 14,761,108 |
| 07 Mar 18 |
7.72256 -0.14 |
7.80 | 7.63 | 7.77 | 12,293,686 |
| 06 Mar 18 |
7.84868 +0.05 |
7.94 | 7.83 | 7.90 | 15,354,239 |
| 05 Mar 18 |
7.80017 +0.20 |
7.81 | 7.56 | 7.58 | 15,523,390 |
| 02 Mar 18 |
7.62554 +0.02 |
7.65 | 7.47 | 7.54 | 25,976,046 |
| 01 Mar 18 |
7.61099 +0.07 |
7.72 | 7.50 | 7.59 | 23,069,574 |
| 28 Feb 18 |
7.55278 -0.26 |
7.78 | 7.55 | 7.77 | 26,962,752 |
| 27 Feb 18 |
7.78077 -0.20 |
7.94 | 7.77 | 7.92 | 19,745,156 |
| 26 Feb 18 |
7.95540 +0.03 |
7.99 | 7.87 | 7.99 | 16,664,862 |
| 23 Feb 18 |
7.93114 +0.09 |
7.94 | 7.76 | 7.91 | 17,091,892 |
| 22 Feb 18 |
7.85353 +0.10 |
7.94 | 7.81 | 7.91 | 18,451,992 |
| 21 Feb 18 |
7.76621 +0.08 |
7.96 | 7.76 | 7.82 | 18,230,968 |
| 20 Feb 18 |
7.69830 +0.13 |
7.77 | 7.55 | 7.56 | 23,096,078 |
| 16 Feb 18 |
7.58673 -0.35 |
7.68 | 7.51 | 7.52 | 17,800,652 |
| 15 Feb 18 |
7.89234 -0.02 |
8.01 | 7.86 | 8.00 | 19,254,408 |
| 14 Feb 18 |
7.90689 +0.36 |
7.96 | 7.50 | 7.54 | 29,060,420 |
| 13 Feb 18 |
7.59158 +0.01 |
7.64 | 7.51 | 7.54 | 10,341,196 |
| 12 Feb 18 |
7.58188 +0.09 |
7.65 | 7.50 | 7.57 | 15,037,364 |
| 09 Feb 18 |
7.50427 +0.20 |
7.54 | 7.25 | 7.48 | 29,175,008 |
| 08 Feb 18 |
7.32964 -0.13 |
7.66 | 7.33 | 7.65 | 28,733,726 |
| 07 Feb 18 |
7.44121 -0.38 |
7.80 | 7.44 | 7.77 | 35,156,248 |
| 06 Feb 18 |
7.78077 +0.32 |
7.84 | 7.54 | 7.57 | 27,233,050 |
| 05 Feb 18 |
7.49457 -0.31 |
7.84 | 7.36 | 7.74 | 18,528,534 |
| 02 Feb 18 |
7.76621 -0.32 |
7.86 | 7.73 | 7.80 | 16,596,142 |
| 01 Feb 18 |
8.04756 +0.10 |
8.11 | 7.93 | 7.98 | 14,972,590 |
| 31 Jan 18 |
7.95540 +0.03 |
8.12 | 7.93 | 8.11 | 22,780,514 |
| 30 Jan 18 |
7.93114 +0.05 |
7.94 | 7.75 | 7.81 | 31,176,978 |
| 29 Jan 18 |
7.88263 -0.40 |
8.10 | 7.88 | 8.04 | 45,166,368 |
| 26 Jan 18 |
8.23674 +0.25 |
8.24 | 7.95 | 7.97 | 46,424,704 |
| 25 Jan 18 |
8.01361 +0.23 |
8.13 | 7.74 | 7.79 | 36,724,732 |
| 24 Jan 18 |
7.80987 +0.66 |
7.82 | 7.40 | 7.45 | 31,302,908 |
| 23 Jan 18 |
7.22777 -0.12 |
7.31 | 7.18 | 7.24 | 33,570,028 |
| 22 Jan 18 |
7.33449 +0.19 |
7.33 | 7.16 | 7.16 | 48,806,724 |
| 19 Jan 18 |
7.16956 +0.12 |
7.17 | 7.04 | 7.08 | 19,318,048 |
| 18 Jan 18 |
7.06284 +0.02 |
7.12 | 7.02 | 7.08 | 17,310,588 |
| 17 Jan 18 |
7.04829 +0.13 |
7.08 | 6.89 | 6.91 | 13,710,309 |
| 16 Jan 18 |
6.93672 +0.10 |
6.95 | 6.87 | 6.91 | 16,620,614 |
| 12 Jan 18 |
6.84940 -0.01 |
6.85 | 6.78 | 6.80 | 9,378,699 |
| 11 Jan 18 |
6.85911 +0.23 |
6.86 | 6.69 | 6.70 | 27,542,642 |
| 10 Jan 18 |
6.65537 +0.02 |
6.69 | 6.60 | 6.62 | 11,346,743 |
| 09 Jan 18 |
6.63596 -0.10 |
6.70 | 6.63 | 6.70 | 13,877,211 |
| 08 Jan 18 |
6.72328 -0.10 |
6.81 | 6.72 | 6.77 | 22,548,452 |
| 05 Jan 18 |
6.81545 +0.09 |
6.83 | 6.68 | 6.71 | 15,033,250 |
| 04 Jan 18 |
6.73298 +0.09 |
6.81 | 6.71 | 6.74 | 41,033,536 |
| 03 Jan 18 |
6.65052 +0.10 |
6.66 | 6.53 | 6.55 | 36,885,984 |
| 02 Jan 18 |
6.56320 +0.29 |
6.56 | 6.44 | 6.46 | 12,458,702 |
| 29 Dec 17 |
6.30611 +0.04 |
6.39 | 6.27 | 6.28 | 15,910,397 |
| 28 Dec 17 |
6.27215 +0.06 |
6.29 | 6.25 | 6.26 | 14,422,784 |
| 27 Dec 17 |
6.21879 -0.04 |
6.30 | 6.21 | 6.28 | 7,310,609 |
| 26 Dec 17 |
6.25760 +0.03 |
6.28 | 6.23 | 6.26 | 8,029,431 |
| 22 Dec 17 |
6.22849 -0.04 |
6.23 | 6.18 | 6.19 | 17,231,094 |
| 21 Dec 17 |
6.26730 +0.26 |
6.31 | 6.08 | 6.08 | 40,417,284 |
| 20 Dec 17 |
6.03931 +0.01 |
6.10 | 6.02 | 6.05 | 10,517,976 |
| 19 Dec 17 |
6.03446 -0.03 |
6.05 | 5.99 | 6.02 | 19,969,962 |
| 18 Dec 17 |
6.05871 +0.07 |
6.18 | 6.05 | 6.11 | 18,822,482 |
| 15 Dec 17 |
5.99565 +0.02 |
6.08 | 5.98 | 6.03 | 23,033,956 |
| 14 Dec 17 |
5.98110 -0.13 |
6.01 | 5.93 | 5.95 | 25,649,838 |
| 13 Dec 17 |
6.09752 -0.36 |
6.33 | 6.07 | 6.29 | 36,644,752 |
| 12 Dec 17 |
6.41283 +0.18 |
6.41 | 6.10 | 6.12 | 29,674,412 |
| 11 Dec 17 |
6.25760 +0.02 |
6.30 | 6.21 | 6.26 | 18,098,186 |
| 08 Dec 17 |
6.24305 +0.03 |
6.29 | 6.20 | 6.27 | 20,530,216 |
| 07 Dec 17 |
6.21394 -0.07 |
6.24 | 5.97 | 5.99 | 23,406,030 |
| 06 Dec 17 |
6.27700 +0.08 |
6.32 | 6.13 | 6.25 | 13,598,590 |
| 05 Dec 17 |
6.20909 -0.05 |
6.37 | 6.18 | 6.36 | 11,265,809 |
| 04 Dec 17 |
6.25275 +0.14 |
6.34 | 6.19 | 6.23 | 10,832,745 |
| 01 Dec 17 |
6.12663 +0.04 |
6.16 | 6.06 | 6.10 | 12,197,027 |
| 30 Nov 17 |
6.08782 -0.23 |
6.23 | 6.07 | 6.19 | 31,007,838 |
| 29 Nov 17 |
6.28670 -0.19 |
6.39 | 6.26 | 6.39 | 17,847,660 |
| 28 Nov 17 |
6.45163 +0.09 |
6.54 | 6.39 | 6.49 | 15,771,026 |
| 27 Nov 17 |
6.37402 -0.05 |
6.41 | 6.31 | 6.35 | 11,742,160 |
| 24 Nov 17 |
6.41768 -0.02 |
6.42 | 6.37 | 6.38 | 7,023,519 |
| 22 Nov 17 |
6.43223 +0.01 |
6.46 | 6.39 | 6.44 | 13,818,527 |
| 21 Nov 17 |
6.42253 +0.04 |
6.54 | 6.41 | 6.43 | 19,118,714 |
| 20 Nov 17 |
6.38857 +0.07 |
6.41 | 6.25 | 6.32 | 13,588,381 |
| 17 Nov 17 |
6.32551 +0.14 |
6.34 | 6.20 | 6.20 | 15,882,293 |
| 16 Nov 17 |
6.19939 +0.14 |
6.23 | 6.10 | 6.14 | 14,931,988 |
| 15 Nov 17 |
6.07812 +0.09 |
6.09 | 5.92 | 5.93 | 14,930,159 |
| 14 Nov 17 |
6.00050 -0.18 |
6.16 | 5.97 | 6.15 | 18,772,250 |
| 13 Nov 17 |
6.15573 +0.00 |
6.19 | 6.06 | 6.11 | 15,634,007 |
| 10 Nov 17 |
6.15573 -0.04 |
6.18 | 6.10 | 6.13 | 28,477,692 |
| 09 Nov 17 |
6.18969 -0.16 |
6.29 | 6.15 | 6.21 | 25,632,818 |
| 08 Nov 17 |
6.33036 +0.26 |
6.35 | 6.15 | 6.20 | 24,982,692 |
| 07 Nov 17 |
6.09752 -0.19 |
6.21 | 6.03 | 6.20 | 25,133,272 |
| 06 Nov 17 |
6.26245 +0.14 |
6.27 | 6.16 | 6.19 | 19,981,734 |
| 03 Nov 17 |
6.13633 -0.02 |
6.19 | 6.04 | 6.19 | 34,193,916 |
| 02 Nov 17 |
6.15088 +0.02 |
6.18 | 6.04 | 6.14 | 19,893,896 |
| 01 Nov 17 |
6.13633 -0.09 |
6.30 | 6.13 | 6.23 | 21,851,966 |
| 31 Oct 17 |
6.21394 -0.18 |
6.28 | 6.16 | 6.27 | 27,194,304 |
| 30 Oct 17 |
6.36917 -0.18 |
6.48 | 6.29 | 6.42 | 33,262,260 |
| 27 Oct 17 |
6.52439 +0.09 |
6.57 | 6.42 | 6.50 | 19,683,914 |
| 26 Oct 17 |
6.44193 -0.20 |
6.65 | 6.42 | 6.64 | 13,585,864 |
| 25 Oct 17 |
6.61899 +0.09 |
6.63 | 6.44 | 6.57 | 17,044,920 |
| 24 Oct 17 |
6.53895 +0.03 |
6.55 | 6.41 | 6.52 | 21,867,620 |
| 23 Oct 17 |
6.51469 -0.18 |
6.67 | 6.49 | 6.60 | 11,027,006 |
| 20 Oct 17 |
6.67477 -0.05 |
6.77 | 6.67 | 6.75 | 9,360,695 |
| 19 Oct 17 |
6.71843 -0.05 |
6.72 | 6.65 | 6.71 | 8,331,446 |
| 18 Oct 17 |
6.76694 -0.02 |
6.81 | 6.70 | 6.79 | 13,275,389 |
| 17 Oct 17 |
6.78149 -0.01 |
6.78 | 6.69 | 6.78 | 14,087,983 |
| 16 Oct 17 |
6.78634 -0.08 |
6.85 | 6.74 | 6.84 | 13,355,515 |
| 13 Oct 17 |
6.85425 +0.05 |
6.94 | 6.81 | 6.93 | 24,081,608 |
| 12 Oct 17 |
6.81060 -0.08 |
6.89 | 6.79 | 6.87 | 13,976,121 |
| 11 Oct 17 |
6.87851 +0.03 |
6.93 | 6.83 | 6.91 | 22,961,546 |
| 10 Oct 17 |
6.85425 +0.16 |
6.91 | 6.81 | 6.82 | 19,603,306 |
| 09 Oct 17 |
6.71358 -0.16 |
6.82 | 6.68 | 6.80 | 10,373,182 |
| 06 Oct 17 |
6.85911 -0.11 |
6.87 | 6.79 | 6.87 | 13,189,284 |
| 05 Oct 17 |
6.95612 +0.08 |
7.07 | 6.94 | 6.98 | 20,906,494 |
| 04 Oct 17 |
6.88821 -0.01 |
6.96 | 6.87 | 6.93 | 13,211,414 |
| 03 Oct 17 |
6.89306 +0.24 |
6.89 | 6.65 | 6.68 | 16,790,852 |
| 02 Oct 17 |
6.67962 +0.04 |
6.69 | 6.58 | 6.61 | 11,321,057 |
| 29 Sep 17 |
6.64567 +0.11 |
6.67 | 6.60 | 6.64 | 13,656,521 |
| 28 Sep 17 |
6.54865 -0.01 |
6.58 | 6.50 | 6.54 | 20,952,732 |
| 27 Sep 17 |
6.55835 -0.04 |
6.61 | 6.50 | 6.58 | 29,721,050 |
| 26 Sep 17 |
6.59716 +0.01 |
6.68 | 6.59 | 6.62 | 18,148,768 |
| 25 Sep 17 |
6.58746 -0.16 |
6.71 | 6.57 | 6.70 | 18,417,676 |
| 22 Sep 17 |
6.73298 +0.05 |
6.79 | 6.66 | 6.68 | 11,720,259 |
| 21 Sep 17 |
6.68447 -0.03 |
6.80 | 6.64 | 6.72 | 21,391,704 |
| 20 Sep 17 |
6.70873 -0.03 |
6.78 | 6.62 | 6.76 | 18,209,324 |
| 19 Sep 17 |
6.73783 -0.05 |
6.77 | 6.67 | 6.77 | 23,035,430 |
| 18 Sep 17 |
6.78149 +0.01 |
6.85 | 6.74 | 6.78 | 18,403,106 |
| 15 Sep 17 |
6.77664 +0.13 |
6.80 | 6.62 | 6.64 | 20,198,454 |
| 14 Sep 17 |
6.66507 +0.04 |
6.68 | 6.58 | 6.61 | 19,258,050 |
| 13 Sep 17 |
6.62626 +0.03 |
6.67 | 6.55 | 6.58 | 24,460,376 |
| 12 Sep 17 |
6.60201 -0.06 |
6.68 | 6.57 | 6.61 | 19,037,786 |
| 11 Sep 17 |
6.65537 +0.11 |
6.75 | 6.64 | 6.65 | 18,442,786 |
| 08 Sep 17 |
6.55835 -0.01 |
6.61 | 6.53 | 6.60 | 33,868,184 |
| 07 Sep 17 |
6.56320 -0.02 |
6.60 | 6.50 | 6.55 | 26,876,492 |
| 06 Sep 17 |
6.58261 +0.26 |
6.61 | 6.42 | 6.45 | 33,696,452 |
| 05 Sep 17 |
6.35462 +0.02 |
6.46 | 6.26 | 6.44 | 32,749,320 |
| 01 Sep 17 |
6.34006 +0.16 |
6.41 | 6.28 | 6.31 | 19,875,738 |
| 31 Aug 17 |
6.19454 -0.05 |
6.30 | 6.18 | 6.29 | 21,159,366 |
| 30 Aug 17 |
6.23819 -0.04 |
6.26 | 6.20 | 6.25 | 14,575,353 |
| 29 Aug 17 |
6.27215 +0.03 |
6.29 | 6.14 | 6.16 | 25,833,084 |
| 28 Aug 17 |
6.24305 -0.08 |
6.32 | 6.22 | 6.30 | 12,059,708 |
| 25 Aug 17 |
6.31581 -0.03 |
6.35 | 6.28 | 6.34 | 15,853,443 |
| 24 Aug 17 |
6.34491 +0.07 |
6.38 | 6.29 | 6.32 | 19,398,966 |
| 23 Aug 17 |
6.28670 +0.13 |
6.32 | 6.19 | 6.19 | 26,895,768 |
| 22 Aug 17 |
6.17513 +0.16 |
6.24 | 6.13 | 6.14 | 16,495,754 |
| 21 Aug 17 |
6.02961 -0.13 |
6.17 | 6.02 | 6.16 | 13,291,469 |
| 18 Aug 17 |
6.14603 +0.19 |
6.16 | 6.03 | 6.05 | 17,123,588 |
| 17 Aug 17 |
5.97625 -0.15 |
6.07 | 5.97 | 6.05 | 14,844,672 |
| 16 Aug 17 |
6.10722 +0.06 |
6.14 | 6.01 | 6.08 | 15,420,227 |
| 15 Aug 17 |
6.05386 +0.02 |
6.09 | 6.01 | 6.03 | 16,622,703 |
| 14 Aug 17 |
6.03931 +0.05 |
6.12 | 5.97 | 5.98 | 16,167,541 |
| 11 Aug 17 |
5.99565 +0.06 |
6.03 | 5.90 | 5.95 | 14,015,314 |
| 10 Aug 17 |
5.94229 -0.13 |
6.04 | 5.94 | 6.03 | 15,125,686 |
| 09 Aug 17 |
6.05871 -0.10 |
6.08 | 6.02 | 6.04 | 17,503,158 |
| 08 Aug 17 |
6.14603 +0.07 |
6.21 | 6.07 | 6.07 | 36,437,404 |
| 07 Aug 17 |
6.08297 +0.10 |
6.09 | 5.96 | 5.97 | 13,666,370 |
| 04 Aug 17 |
5.99565 -0.03 |
6.06 | 5.97 | 6.04 | 11,279,397 |
| 03 Aug 17 |
6.02476 -0.02 |
6.05 | 6.00 | 6.02 | 34,218,424 |
| 02 Aug 17 |
6.04416 +0.10 |
6.05 | 5.91 | 5.92 | 30,880,586 |
| 01 Aug 17 |
5.95685 +0.20 |
6.02 | 5.86 | 5.87 | 32,964,002 |
| 31 Jul 17 |
5.77736 +0.07 |
5.81 | 5.70 | 5.74 | 19,530,194 |
| 28 Jul 17 |
5.71430 +0.05 |
5.73 | 5.63 | 5.66 | 29,092,478 |
| 27 Jul 17 |
5.67065 -0.02 |
5.75 | 5.63 | 5.71 | 23,666,568 |
| 26 Jul 17 |
5.68520 +0.02 |
5.70 | 5.60 | 5.64 | 29,943,930 |
| 25 Jul 17 |
5.66579 -0.02 |
5.76 | 5.63 | 5.73 | 18,927,376 |
| 24 Jul 17 |
5.68035 +0.04 |
5.69 | 5.63 | 5.67 | 16,542,868 |
| 21 Jul 17 |
5.64639 -0.03 |
5.71 | 5.63 | 5.69 | 15,133,424 |
| 20 Jul 17 |
5.67065 +0.03 |
5.70 | 5.64 | 5.69 | 11,823,980 |
| 19 Jul 17 |
5.64639 -0.05 |
5.74 | 5.62 | 5.72 | 14,319,427 |
| 18 Jul 17 |
5.69490 +0.05 |
5.71 | 5.62 | 5.65 | 15,135,238 |
| 17 Jul 17 |
5.64639 -0.05 |
5.69 | 5.62 | 5.69 | 21,413,730 |
| 14 Jul 17 |
5.69490 +0.06 |
5.71 | 5.63 | 5.69 | 28,661,542 |
| 13 Jul 17 |
5.64154 +0.01 |
5.68 | 5.62 | 5.64 | 25,456,824 |
| 12 Jul 17 |
5.63184 +0.15 |
5.67 | 5.45 | 5.52 | 44,686,140 |
| 11 Jul 17 |
5.49602 +0.10 |
5.51 | 5.40 | 5.41 | 17,681,370 |
| 10 Jul 17 |
5.40385 +0.09 |
5.42 | 5.37 | 5.38 | 17,640,516 |
| 07 Jul 17 |
5.32138 -0.03 |
5.41 | 5.27 | 5.39 | 35,268,452 |
| 06 Jul 17 |
5.34564 -0.10 |
5.41 | 5.31 | 5.40 | 23,873,330 |
| 05 Jul 17 |
5.43295 +0.02 |
5.47 | 5.33 | 5.40 | 14,035,985 |
| 03 Jul 17 |
5.41840 +0.07 |
5.45 | 5.39 | 5.42 | 12,220,827 |
| 30 Jun 17 |
5.36019 +0.04 |
5.42 | 5.34 | 5.36 | 16,426,396 |
| 29 Jun 17 |
5.32623 +0.02 |
5.34 | 5.25 | 5.34 | 17,981,966 |
| 28 Jun 17 |
5.31168 +0.05 |
5.33 | 5.22 | 5.29 | 18,864,214 |
| 27 Jun 17 |
5.26318 -0.08 |
5.35 | 5.21 | 5.27 | 16,239,695 |
| 26 Jun 17 |
5.33109 +0.21 |
5.36 | 5.20 | 5.21 | 16,632,389 |
| 23 Jun 17 |
5.14675 -0.04 |
5.20 | 5.13 | 5.17 | 9,837,771 |
| 22 Jun 17 |
5.18071 +0.02 |
5.21 | 5.14 | 5.18 | 12,875,974 |
| 21 Jun 17 |
5.16616 +0.02 |
5.21 | 5.12 | 5.17 | 20,329,268 |
| 20 Jun 17 |
5.14675 -0.21 |
5.31 | 5.15 | 5.29 | 35,509,408 |
| 19 Jun 17 |
5.33109 +0.04 |
5.38 | 5.28 | 5.29 | 16,254,535 |
| 16 Jun 17 |
5.29713 +0.02 |
5.33 | 5.26 | 5.30 | 23,994,564 |
| 15 Jun 17 |
5.28258 -0.07 |
5.30 | 5.19 | 5.24 | 15,019,275 |
| 14 Jun 17 |
5.34564 +0.09 |
5.43 | 5.33 | 5.39 | 30,626,260 |
| 13 Jun 17 |
5.26802 +0.06 |
5.28 | 5.19 | 5.24 | 17,435,868 |
| 12 Jun 17 |
5.21466 -0.05 |
5.23 | 5.13 | 5.21 | 25,669,944 |
| 09 Jun 17 |
5.25832 -0.12 |
5.39 | 5.24 | 5.37 | 23,638,452 |
| 08 Jun 17 |
5.36019 -0.04 |
5.37 | 5.28 | 5.34 | 19,479,808 |
| 07 Jun 17 |
5.39900 +0.10 |
5.44 | 5.35 | 5.39 | 27,030,800 |
| 06 Jun 17 |
5.31168 +0.12 |
5.34 | 5.21 | 5.21 | 20,276,034 |
| 05 Jun 17 |
5.20496 -0.08 |
5.31 | 5.18 | 5.23 | 21,998,772 |
| 02 Jun 17 |
5.27773 +0.05 |
5.33 | 5.23 | 5.30 | 21,325,090 |
| 01 Jun 17 |
5.22922 -0.07 |
5.35 | 5.20 | 5.32 | 21,051,090 |
| 31 May 17 |
5.29228 -0.02 |
5.39 | 5.28 | 5.37 | 45,953,164 |
| 30 May 17 |
5.31168 +0.01 |
5.34 | 5.29 | 5.32 | 18,874,760 |
| 26 May 17 |
5.30198 +0.17 |
5.36 | 5.23 | 5.25 | 29,142,944 |
| 25 May 17 |
5.15161 -0.15 |
5.33 | 5.12 | 5.29 | 45,915,344 |
| 24 May 17 |
5.28743 +0.07 |
5.38 | 5.26 | 5.33 | 65,879,776 |
| 23 May 17 |
5.22922 +0.13 |
5.31 | 5.19 | 5.20 | 60,389,248 |
| 22 May 17 |
5.11765 -0.18 |
5.18 | 5.02 | 5.15 | 45,517,808 |
| 19 May 17 |
5.27773 +0.36 |
5.37 | 5.20 | 5.27 | 79,986,464 |
| 18 May 17 |
4.95757 -1.27 |
5.34 | 4.86 | 5.04 | 149,321,200 |
| 17 May 17 |
6.07812 -0.24 |
6.25 | 6.05 | 6.19 | 27,457,730 |
| 16 May 17 |
6.28670 +0.04 |
6.33 | 6.22 | 6.31 | 17,615,176 |
| 15 May 17 |
6.25275 +0.04 |
6.31 | 6.21 | 6.24 | 18,907,960 |
| 12 May 17 |
6.21879 +0.14 |
6.23 | 6.13 | 6.16 | 32,673,988 |
| 11 May 17 |
6.09752 +0.15 |
6.13 | 5.97 | 6.01 | 20,733,692 |
| 10 May 17 |
5.96170 +0.09 |
6.02 | 5.94 | 5.98 | 17,752,334 |
| 09 May 17 |
5.88408 +0.02 |
5.94 | 5.87 | 5.88 | 17,174,826 |
| 08 May 17 |
5.86468 -0.02 |
5.92 | 5.84 | 5.87 | 14,754,617 |
| 05 May 17 |
5.87923 +0.12 |
5.90 | 5.77 | 5.82 | 21,406,934 |
| 04 May 17 |
5.77251 -0.29 |
5.99 | 5.74 | 5.98 | 20,507,428 |
| 03 May 17 |
6.02476 -0.13 |
6.09 | 5.99 | 6.06 | 26,840,162 |
| 02 May 17 |
6.13633 +0.13 |
6.15 | 6.02 | 6.04 | 39,538,500 |
| 01 May 17 |
6.01991 +0.06 |
6.11 | 5.95 | 6.01 | 16,626,950 |
| 28 Apr 17 |
5.96655 +0.03 |
5.99 | 5.85 | 5.88 | 21,283,056 |
| 27 Apr 17 |
5.93744 +0.05 |
6.02 | 5.91 | 6.00 | 36,167,456 |
| 26 Apr 17 |
5.88893 -0.04 |
5.97 | 5.85 | 5.89 | 17,246,334 |
| 25 Apr 17 |
5.92289 +0.00 |
5.96 | 5.82 | 5.84 | 18,471,202 |
| 24 Apr 17 |
5.92289 +0.19 |
5.99 | 5.89 | 5.92 | 23,206,266 |
| 21 Apr 17 |
5.75311 -0.02 |
5.84 | 5.73 | 5.79 | 23,414,236 |
| 20 Apr 17 |
5.76766 -0.14 |
5.98 | 5.75 | 5.98 | 30,820,796 |
| 19 Apr 17 |
5.89378 -0.10 |
6.01 | 5.88 | 6.01 | 33,834,396 |
| 18 Apr 17 |
5.98595 -0.08 |
6.09 | 5.96 | 5.98 | 15,926,972 |
| 17 Apr 17 |
6.05871 +0.39 |
6.06 | 5.81 | 5.81 | 21,254,150 |
| 13 Apr 17 |
5.71430 -0.14 |
5.85 | 5.71 | 5.83 | 15,571,866 |
| 12 Apr 17 |
5.83557 +0.00 |
5.85 | 5.77 | 5.84 | 17,751,586 |
| 11 Apr 17 |
5.83557 -0.01 |
5.90 | 5.71 | 5.86 | 26,055,094 |
| 10 Apr 17 |
5.84528 +0.01 |
5.88 | 5.76 | 5.87 | 26,452,894 |
| 07 Apr 17 |
5.84043 +0.07 |
5.96 | 5.80 | 5.85 | 21,367,558 |
| 06 Apr 17 |
5.77736 -0.12 |
5.94 | 5.76 | 5.84 | 27,336,286 |
| 05 Apr 17 |
5.87923 -0.20 |
6.07 | 5.87 | 6.06 | 19,057,886 |
| 04 Apr 17 |
6.05386 +0.08 |
6.06 | 5.91 | 5.95 | 26,040,770 |
| 03 Apr 17 |
5.98110 +0.14 |
5.99 | 5.88 | 5.89 | 17,472,538 |
| 31 Mar 17 |
5.85498 -0.05 |
5.94 | 5.82 | 5.89 | 18,650,692 |
| 30 Mar 17 |
5.89864 -0.18 |
6.04 | 5.90 | 5.99 | 17,942,540 |
| 29 Mar 17 |
6.05871 +0.15 |
6.08 | 5.93 | 5.93 | 33,879,912 |
| 28 Mar 17 |
5.92289 -0.04 |
5.98 | 5.87 | 5.93 | 26,162,474 |
| 27 Mar 17 |
5.95685 +0.02 |
5.96 | 5.82 | 5.84 | 15,342,331 |
| 24 Mar 17 |
5.94229 +0.09 |
5.97 | 5.83 | 5.88 | 12,545,783 |
| 23 Mar 17 |
5.85983 -0.07 |
5.90 | 5.80 | 5.83 | 19,172,108 |
| 22 Mar 17 |
5.91804 +0.01 |
6.03 | 5.86 | 5.90 | 15,897,543 |
| 21 Mar 17 |
5.91319 -0.16 |
6.10 | 5.82 | 6.07 | 39,950,176 |
| 20 Mar 17 |
6.05871 +0.14 |
6.10 | 5.88 | 5.91 | 63,100,888 |
| 17 Mar 17 |
5.93744 -0.16 |
6.16 | 5.93 | 6.15 | 25,257,206 |
| 16 Mar 17 |
6.08297 -0.10 |
6.19 | 6.04 | 6.17 | 23,353,070 |
| 15 Mar 17 |
6.17513 +0.18 |
6.21 | 5.98 | 6.04 | 39,985,920 |
| 14 Mar 17 |
6.01506 -0.10 |
6.14 | 6.01 | 6.07 | 21,204,246 |
| 13 Mar 17 |
6.10722 +0.10 |
6.13 | 6.02 | 6.03 | 16,441,495 |
| 10 Mar 17 |
6.01506 +0.10 |
6.08 | 5.97 | 6.08 | 16,830,028 |
| 09 Mar 17 |
5.92289 -0.04 |
5.98 | 5.87 | 5.94 | 19,646,062 |
| 08 Mar 17 |
5.96170 -0.15 |
6.05 | 5.89 | 5.99 | 16,859,034 |
| 07 Mar 17 |
6.09752 -0.09 |
6.21 | 6.08 | 6.20 | 13,523,373 |
| 06 Mar 17 |
6.17513 -0.07 |
6.25 | 6.15 | 6.23 | 12,106,050 |
| 03 Mar 17 |
6.23335 +0.18 |
6.25 | 6.09 | 6.14 | 24,350,754 |
| 02 Mar 17 |
6.07812 -0.19 |
6.20 | 6.04 | 6.19 | 18,053,974 |
| 01 Mar 17 |
6.24790 +0.05 |
6.37 | 6.18 | 6.36 | 48,178,460 |
| 28 Feb 17 |
6.20424 -0.07 |
6.30 | 6.18 | 6.26 | 17,794,550 |
| 27 Feb 17 |
6.26730 +0.06 |
6.32 | 6.21 | 6.24 | 13,244,882 |
| 24 Feb 17 |
6.21394 -0.17 |
6.28 | 6.21 | 6.26 | 16,213,713 |
| 23 Feb 17 |
6.36432 -0.10 |
6.55 | 6.33 | 6.55 | 22,275,046 |
| 22 Feb 17 |
6.45163 +0.06 |
6.45 | 6.34 | 6.36 | 13,882,659 |
| 21 Feb 17 |
6.39827 +0.04 |
6.40 | 6.30 | 6.37 | 24,267,792 |
| 17 Feb 17 |
6.35947 -0.05 |
6.40 | 6.27 | 6.32 | 28,623,520 |
| 16 Feb 17 |
6.40798 -0.17 |
6.62 | 6.37 | 6.61 | 31,290,918 |
| 15 Feb 17 |
6.55835 +0.33 |
6.59 | 6.30 | 6.37 | 35,790,344 |
| 14 Feb 17 |
6.26730 +0.08 |
6.28 | 6.14 | 6.20 | 24,794,694 |
| 13 Feb 17 |
6.19939 -0.06 |
6.22 | 6.13 | 6.20 | 22,087,584 |
| 10 Feb 17 |
6.25275 +0.10 |
6.26 | 6.16 | 6.18 | 15,623,124 |
| 09 Feb 17 |
6.16058 -0.03 |
6.28 | 6.15 | 6.21 | 23,637,644 |
| 08 Feb 17 |
6.18484 +0.25 |
6.21 | 5.96 | 5.97 | 37,749,464 |
| 07 Feb 17 |
5.96170 +0.10 |
6.05 | 5.96 | 6.02 | 29,227,186 |
| 06 Feb 17 |
5.87438 -0.04 |
5.98 | 5.87 | 5.90 | 16,577,921 |
| 03 Feb 17 |
5.91319 +0.09 |
6.00 | 5.88 | 5.89 | 29,690,002 |
| 02 Feb 17 |
5.83557 +0.04 |
5.86 | 5.78 | 5.82 | 21,022,676 |
| 01 Feb 17 |
5.80162 +0.08 |
5.85 | 5.74 | 5.74 | 24,745,216 |
| 31 Jan 17 |
5.72886 -0.06 |
5.79 | 5.69 | 5.77 | 19,682,542 |
| 30 Jan 17 |
5.78222 -0.08 |
5.81 | 5.73 | 5.79 | 18,957,120 |
| 27 Jan 17 |
5.85498 -0.04 |
5.93 | 5.84 | 5.86 | 23,131,168 |
| 26 Jan 17 |
5.88893 -0.01 |
5.89 | 5.75 | 5.82 | 37,542,260 |
| 25 Jan 17 |
5.89378 +0.14 |
5.91 | 5.81 | 5.84 | 33,867,316 |
| 24 Jan 17 |
5.77251 -0.05 |
5.79 | 5.69 | 5.70 | 31,019,190 |
| 23 Jan 17 |
5.82102 +0.26 |
5.82 | 5.61 | 5.63 | 26,627,610 |
| 20 Jan 17 |
5.58818 +0.08 |
5.60 | 5.50 | 5.59 | 21,160,066 |
| 19 Jan 17 |
5.52027 +0.03 |
5.59 | 5.47 | 5.59 | 20,691,108 |
| 18 Jan 17 |
5.49602 -0.07 |
5.56 | 5.48 | 5.53 | 18,155,686 |
| 17 Jan 17 |
5.55908 +0.13 |
5.59 | 5.42 | 5.45 | 23,921,628 |
| 13 Jan 17 |
5.44266 -0.16 |
5.51 | 5.38 | 5.49 | 18,773,412 |
| 12 Jan 17 |
5.58333 +0.04 |
5.61 | 5.52 | 5.57 | 28,227,526 |
| 11 Jan 17 |
5.54938 +0.15 |
5.55 | 5.33 | 5.36 | 7,158,291 |
| 10 Jan 17 |
5.41355 -0.01 |
5.50 | 5.38 | 5.48 | 5,311,061 |
| 09 Jan 17 |
5.41840 +0.04 |
5.45 | 5.37 | 5.41 | 18,079,828 |
| 06 Jan 17 |
5.38445 -0.02 |
5.43 | 5.34 | 5.37 | 35,079,620 |
| 05 Jan 17 |
5.40385 +0.16 |
5.45 | 5.28 | 5.29 | 46,707,848 |
| 04 Jan 17 |
5.25832 +0.08 |
5.29 | 5.22 | 5.24 | 21,782,224 |
| 03 Jan 17 |
5.19041 +0.23 |
5.20 | 5.10 | 5.10 | 28,910,754 |
| 30 Dec 16 |
4.98668 -0.04 |
5.04 | 4.97 | 5.02 | 20,738,640 |
| 29 Dec 16 |
5.02063 +0.09 |
5.04 | 4.95 | 4.95 | 18,779,454 |
| 28 Dec 16 |
4.94302 +0.15 |
4.96 | 4.83 | 4.84 | 28,465,536 |
| 27 Dec 16 |
4.80719 +0.02 |
4.83 | 4.77 | 4.82 | 26,837,248 |
| 23 Dec 16 |
4.78779 +0.10 |
4.83 | 4.76 | 4.82 | 28,254,276 |
| 22 Dec 16 |
4.69562 +0.13 |
4.72 | 4.60 | 4.62 | 30,359,678 |
| 21 Dec 16 |
4.58405 +0.03 |
4.65 | 4.57 | 4.64 | 15,816,304 |
| 20 Dec 16 |
4.55980 +0.15 |
4.60 | 4.48 | 4.58 | 33,177,160 |
| 19 Dec 16 |
4.42398 -0.10 |
4.61 | 4.41 | 4.61 | 47,945,480 |
| 16 Dec 16 |
4.51614 -0.17 |
4.66 | 4.51 | 4.63 | 29,730,406 |
| 15 Dec 16 |
4.66652 -0.01 |
4.72 | 4.55 | 4.67 | 58,580,904 |
| 14 Dec 16 |
4.67137 -0.13 |
4.84 | 4.65 | 4.81 | 46,962,904 |
| 13 Dec 16 |
4.78294 +0.11 |
4.83 | 4.71 | 4.77 | 43,521,836 |
| 12 Dec 16 |
4.68592 -0.23 |
4.84 | 4.68 | 4.81 | 31,328,380 |
| 09 Dec 16 |
4.88481 +0.04 |
4.94 | 4.86 | 4.87 | 35,560,768 |
| 08 Dec 16 |
4.85085 -0.01 |
4.90 | 4.83 | 4.86 | 28,688,436 |
| 07 Dec 16 |
4.85570 -0.03 |
4.92 | 4.80 | 4.90 | 28,149,372 |
| 06 Dec 16 |
4.87996 +0.07 |
4.92 | 4.75 | 4.77 | 16,453,478 |
| 05 Dec 16 |
4.81690 +0.09 |
4.82 | 4.73 | 4.74 | 16,069,265 |
| 02 Dec 16 |
4.73928 +0.04 |
4.83 | 4.72 | 4.77 | 21,519,718 |
| 01 Dec 16 |
4.70048 -0.36 |
4.89 | 4.69 | 4.88 | 39,037,372 |
| 30 Nov 16 |
5.01578 +0.04 |
5.16 | 5.02 | 5.09 | 32,200,074 |
| 29 Nov 16 |
4.97697 -0.08 |
5.05 | 4.95 | 5.02 | 17,321,716 |
| 28 Nov 16 |
5.04974 +0.11 |
5.11 | 4.93 | 4.96 | 28,938,124 |
| 25 Nov 16 |
4.95272 -0.14 |
4.97 | 4.92 | 4.94 | 11,107,610 |
| 23 Nov 16 |
5.07399 -0.10 |
5.08 | 4.99 | 5.02 | 15,486,247 |
| 22 Nov 16 |
5.16616 +0.00 |
5.26 | 5.09 | 5.26 | 22,085,464 |
| 21 Nov 16 |
5.16616 +0.16 |
5.19 | 5.11 | 5.15 | 16,777,067 |
| 18 Nov 16 |
5.02548 +0.07 |
5.14 | 5.00 | 5.10 | 21,829,330 |
| 17 Nov 16 |
4.96242 -0.16 |
5.13 | 4.94 | 5.08 | 25,282,954 |
| 16 Nov 16 |
5.10310 -0.04 |
5.14 | 4.96 | 5.01 | 40,931,232 |
| 15 Nov 16 |
5.13705 +0.28 |
5.16 | 4.93 | 4.93 | 32,534,714 |
| 14 Nov 16 |
4.88966 -0.13 |
4.94 | 4.78 | 4.90 | 49,977,432 |
| 11 Nov 16 |
5.00123 -0.05 |
5.04 | 4.76 | 4.90 | 41,564,468 |
| 10 Nov 16 |
5.04489 -0.57 |
5.29 | 4.96 | 5.22 | 52,405,904 |
| 09 Nov 16 |
5.54452 -0.30 |
5.72 | 5.53 | 5.57 | 43,123,332 |
| 08 Nov 16 |
5.81132 +0.03 |
5.91 | 5.68 | 5.75 | 23,413,190 |
| 07 Nov 16 |
5.78222 +0.34 |
5.80 | 5.69 | 5.73 | 29,962,338 |
| 04 Nov 16 |
5.48631 +0.02 |
5.61 | 5.42 | 5.46 | 29,285,418 |
| 03 Nov 16 |
5.46691 -0.04 |
5.67 | 5.45 | 5.58 | 28,876,754 |
| 02 Nov 16 |
5.50087 -0.09 |
5.59 | 5.41 | 5.55 | 22,896,488 |
| 01 Nov 16 |
5.57848 -0.24 |
5.81 | 5.50 | 5.79 | 48,925,720 |
| 31 Oct 16 |
5.78707 +0.21 |
5.87 | 5.77 | 5.85 | 49,866,892 |
| 28 Oct 16 |
5.60273 -0.02 |
5.69 | 5.53 | 5.63 | 25,848,236 |
| 27 Oct 16 |
5.61729 +0.08 |
5.71 | 5.57 | 5.62 | 34,338,540 |
| 26 Oct 16 |
5.54938 -0.03 |
5.61 | 5.49 | 5.51 | 21,222,214 |
| 25 Oct 16 |
5.57848 +0.03 |
5.61 | 5.46 | 5.54 | 20,183,896 |
| 24 Oct 16 |
5.55422 -0.03 |
5.63 | 5.55 | 5.63 | 14,878,732 |
| 21 Oct 16 |
5.57848 -0.03 |
5.60 | 5.53 | 5.53 | 16,500,360 |
| 20 Oct 16 |
5.60273 +0.08 |
5.65 | 5.49 | 5.50 | 19,850,530 |
| 19 Oct 16 |
5.52997 -0.08 |
5.61 | 5.51 | 5.58 | 27,223,360 |
| 18 Oct 16 |
5.60273 +0.16 |
5.62 | 5.44 | 5.54 | 26,881,162 |
| 17 Oct 16 |
5.45941 +0.09 |
5.46 | 5.36 | 5.36 | 39,122,848 |
| 14 Oct 16 |
5.38004 +0.06 |
5.41 | 5.34 | 5.38 | 26,826,076 |
| 13 Oct 16 |
5.32712 +0.14 |
5.34 | 5.14 | 5.19 | 28,770,646 |
| 12 Oct 16 |
5.20364 -0.04 |
5.28 | 5.16 | 5.19 | 19,775,338 |
| 11 Oct 16 |
5.23892 +0.01 |
5.24 | 5.17 | 5.19 | 31,492,088 |
| 10 Oct 16 |
5.23010 +0.01 |
5.29 | 5.20 | 5.27 | 25,739,888 |
| 07 Oct 16 |
5.21687 +0.06 |
5.25 | 5.12 | 5.22 | 28,399,248 |
| 06 Oct 16 |
5.15954 +0.04 |
5.18 | 5.07 | 5.10 | 24,848,318 |
| 05 Oct 16 |
5.12426 +0.19 |
5.14 | 5.01 | 5.03 | 28,671,450 |
| 04 Oct 16 |
4.95228 -0.06 |
5.03 | 4.93 | 5.01 | 49,491,364 |
| 03 Oct 16 |
5.00961 +0.21 |
5.02 | 4.83 | 4.85 | 29,117,724 |
| 30 Sep 16 |
4.82439 +0.00 |
4.89 | 4.78 | 4.88 | 27,317,534 |
| 29 Sep 16 |
4.81998 -0.20 |
5.02 | 4.80 | 5.00 | 22,912,830 |
| 28 Sep 16 |
5.00079 +0.06 |
5.02 | 4.88 | 4.95 | 18,201,400 |
| 27 Sep 16 |
4.94787 +0.11 |
4.96 | 4.82 | 4.86 | 31,286,800 |
| 26 Sep 16 |
4.85085 -0.04 |
4.89 | 4.81 | 4.84 | 27,343,558 |
| 23 Sep 16 |
4.89054 -0.06 |
4.96 | 4.86 | 4.92 | 15,340,621 |
| 22 Sep 16 |
4.94787 +0.06 |
5.05 | 4.89 | 4.97 | 22,739,624 |
| 21 Sep 16 |
4.89054 +0.15 |
4.90 | 4.72 | 4.82 | 27,014,484 |
| 20 Sep 16 |
4.75384 +0.04 |
4.84 | 4.75 | 4.81 | 13,143,442 |
| 19 Sep 16 |
4.71856 +0.04 |
4.82 | 4.71 | 4.77 | 15,458,745 |
| 16 Sep 16 |
4.68328 -0.09 |
4.74 | 4.62 | 4.73 | 31,133,176 |
| 15 Sep 16 |
4.76265 +0.15 |
4.79 | 4.60 | 4.66 | 22,857,868 |
| 14 Sep 16 |
4.63036 -0.01 |
4.70 | 4.61 | 4.63 | 19,617,126 |
| 13 Sep 16 |
4.63918 -0.24 |
4.78 | 4.60 | 4.75 | 30,751,792 |
| 12 Sep 16 |
4.85085 +0.15 |
4.86 | 4.63 | 4.67 | 26,701,006 |
| 09 Sep 16 |
4.71415 -0.36 |
4.88 | 4.71 | 4.87 | 34,163,924 |
| 08 Sep 16 |
5.03166 -0.02 |
5.11 | 5.01 | 5.10 | 46,011,936 |
| 07 Sep 16 |
5.04929 -0.05 |
5.07 | 4.95 | 5.06 | 45,203,588 |
| 06 Sep 16 |
5.09781 +0.12 |
5.10 | 4.94 | 4.97 | 27,705,838 |
| 02 Sep 16 |
4.98756 +0.08 |
5.04 | 4.97 | 4.98 | 48,103,472 |
| 01 Sep 16 |
4.91259 +0.03 |
4.97 | 4.81 | 4.85 | 38,684,232 |
| 31 Aug 16 |
4.88613 -0.10 |
5.01 | 4.81 | 5.01 | 56,103,240 |
| 30 Aug 16 |
4.97433 +0.02 |
4.98 | 4.89 | 4.93 | 17,662,666 |
| 29 Aug 16 |
4.95669 +0.13 |
4.98 | 4.82 | 4.82 | 21,062,006 |
| 26 Aug 16 |
4.83762 +0.03 |
5.00 | 4.76 | 4.87 | 42,034,064 |
| 25 Aug 16 |
4.80675 -0.04 |
4.88 | 4.79 | 4.85 | 27,268,350 |
| 24 Aug 16 |
4.84203 +0.00 |
4.89 | 4.77 | 4.81 | 23,495,792 |
| 23 Aug 16 |
4.84644 -0.05 |
5.01 | 4.84 | 4.97 | 27,451,536 |
| 22 Aug 16 |
4.89495 -0.10 |
4.96 | 4.86 | 4.96 | 18,558,072 |
| 19 Aug 16 |
4.98315 -0.02 |
5.00 | 4.90 | 4.97 | 21,088,862 |
| 18 Aug 16 |
5.00079 -0.03 |
5.03 | 4.93 | 5.02 | 25,375,050 |
| 17 Aug 16 |
5.03166 +0.05 |
5.04 | 4.90 | 4.95 | 31,025,812 |
| 16 Aug 16 |
4.98756 -0.04 |
5.07 | 4.98 | 5.04 | 25,980,658 |
| 15 Aug 16 |
5.02725 +0.06 |
5.04 | 4.97 | 4.99 | 26,105,456 |
| 12 Aug 16 |
4.97433 -0.04 |
5.05 | 4.95 | 4.97 | 29,223,296 |
| 11 Aug 16 |
5.00961 +0.13 |
5.01 | 4.92 | 4.92 | 29,315,590 |
| 10 Aug 16 |
4.89054 -0.04 |
4.99 | 4.82 | 4.96 | 26,644,126 |
| 09 Aug 16 |
4.92582 +0.07 |
4.99 | 4.90 | 4.90 | 29,134,488 |
| 08 Aug 16 |
4.85967 -0.04 |
4.94 | 4.84 | 4.86 | 34,180,660 |
| 05 Aug 16 |
4.89936 +0.01 |
4.94 | 4.80 | 4.93 | 50,878,108 |
| 04 Aug 16 |
4.88613 +0.12 |
4.96 | 4.83 | 4.85 | 48,223,860 |
| 03 Aug 16 |
4.77588 +0.23 |
4.78 | 4.53 | 4.57 | 48,453,116 |
| 02 Aug 16 |
4.56862 +0.05 |
4.67 | 4.53 | 4.65 | 53,034,224 |
| 01 Aug 16 |
4.52011 -0.10 |
4.60 | 4.49 | 4.59 | 21,867,826 |
| 29 Jul 16 |
4.60831 +0.20 |
4.63 | 4.48 | 4.48 | 30,273,094 |
| 28 Jul 16 |
4.42751 -0.10 |
4.50 | 4.42 | 4.47 | 26,415,632 |
| 27 Jul 16 |
4.52011 +0.00 |
4.59 | 4.50 | 4.53 | 30,447,174 |
| 26 Jul 16 |
4.52011 -0.02 |
4.59 | 4.51 | 4.55 | 23,807,732 |
| 25 Jul 16 |
4.54216 -0.10 |
4.62 | 4.51 | 4.60 | 21,359,972 |
| 22 Jul 16 |
4.63036 +0.07 |
4.64 | 4.53 | 4.56 | 23,135,568 |
| 21 Jul 16 |
4.56862 -0.12 |
4.68 | 4.48 | 4.64 | 33,932,360 |
| 20 Jul 16 |
4.67446 +0.11 |
4.70 | 4.56 | 4.60 | 30,495,364 |
| 19 Jul 16 |
4.57744 -0.04 |
4.61 | 4.54 | 4.56 | 18,209,170 |
| 18 Jul 16 |
4.61272 +0.08 |
4.63 | 4.52 | 4.54 | 18,962,510 |
| 15 Jul 16 |
4.54216 +0.02 |
4.56 | 4.46 | 4.52 | 28,202,540 |
| 14 Jul 16 |
4.52452 +0.15 |
4.60 | 4.50 | 4.56 | 32,361,194 |
| 13 Jul 16 |
4.39222 +0.10 |
4.40 | 4.27 | 4.31 | 23,809,438 |
| 12 Jul 16 |
4.30403 +0.01 |
4.42 | 4.27 | 4.37 | 36,217,280 |
| 11 Jul 16 |
4.29521 +0.01 |
4.33 | 4.28 | 4.28 | 21,137,520 |
| 08 Jul 16 |
4.28198 +0.24 |
4.30 | 4.20 | 4.21 | 25,487,810 |
| 07 Jul 16 |
4.06590 -0.01 |
4.17 | 4.06 | 4.07 | 30,711,898 |
| 06 Jul 16 |
4.07912 -0.01 |
4.10 | 3.97 | 4.02 | 26,470,316 |
| 05 Jul 16 |
4.09235 -0.14 |
4.14 | 4.06 | 4.11 | 30,149,094 |
| 01 Jul 16 |
4.22024 +0.06 |
4.22 | 4.11 | 4.13 | 38,142,560 |
| 30 Jun 16 |
4.16291 +0.16 |
4.20 | 4.02 | 4.04 | 45,130,048 |
| 29 Jun 16 |
4.02180 +0.18 |
4.04 | 3.94 | 3.95 | 25,951,752 |
| 28 Jun 16 |
3.85863 +0.29 |
3.86 | 3.72 | 3.74 | 31,622,762 |
| 27 Jun 16 |
3.59845 -0.18 |
3.77 | 3.60 | 3.76 | 42,678,020 |
| 24 Jun 16 |
3.76162 -0.22 |
3.87 | 3.72 | 3.76 | 41,552,956 |
| 23 Jun 16 |
3.96006 +0.23 |
3.96 | 3.79 | 3.84 | 27,986,116 |
| 22 Jun 16 |
3.75721 -0.03 |
3.87 | 3.75 | 3.80 | 30,333,102 |
| 21 Jun 16 |
3.78807 -0.02 |
3.81 | 3.70 | 3.80 | 30,066,290 |
| 20 Jun 16 |
3.81012 +0.11 |
3.87 | 3.80 | 3.80 | 27,904,206 |
| 17 Jun 16 |
3.70870 +0.02 |
3.78 | 3.69 | 3.74 | 29,287,188 |
| 16 Jun 16 |
3.69106 +0.08 |
3.70 | 3.53 | 3.57 | 5,686,695 |
| 15 Jun 16 |
3.61609 +0.01 |
3.69 | 3.55 | 3.64 | 7,757,739 |
| 14 Jun 16 |
3.60727 -0.08 |
3.75 | 3.58 | 3.71 | 30,314,550 |
| 13 Jun 16 |
3.67783 -0.02 |
3.72 | 3.61 | 3.62 | 31,145,152 |
| 10 Jun 16 |
3.69988 -0.27 |
3.84 | 3.70 | 3.81 | 40,543,864 |
| 09 Jun 16 |
3.93801 -0.05 |
3.96 | 3.89 | 3.95 | 26,414,588 |
| 08 Jun 16 |
3.98652 +0.17 |
4.02 | 3.93 | 3.96 | 29,701,590 |
| 07 Jun 16 |
3.83217 +0.12 |
3.85 | 3.70 | 3.70 | 36,142,028 |
| 06 Jun 16 |
3.72193 +0.00 |
3.76 | 3.68 | 3.71 | 20,420,136 |
| 03 Jun 16 |
3.72634 +0.07 |
3.75 | 3.68 | 3.72 | 18,367,132 |
| 02 Jun 16 |
3.66019 +0.06 |
3.68 | 3.54 | 3.56 | 25,492,780 |
| 01 Jun 16 |
3.60286 +0.08 |
3.62 | 3.49 | 3.52 | 26,394,498 |
| 31 May 16 |
3.53230 -0.11 |
3.67 | 3.49 | 3.61 | 40,626,700 |
| 27 May 16 |
3.63373 -0.09 |
3.69 | 3.62 | 3.66 | 21,827,832 |
| 26 May 16 |
3.71311 +0.04 |
3.77 | 3.69 | 3.69 | 11,737,445 |
| 25 May 16 |
3.67783 -0.02 |
3.78 | 3.66 | 3.76 | 23,044,442 |
| 24 May 16 |
3.69988 +0.00 |
3.82 | 3.66 | 3.81 | 20,837,760 |
| 23 May 16 |
3.69547 -0.07 |
3.77 | 3.64 | 3.66 | 42,686,004 |
| 20 May 16 |
3.76162 +0.01 |
3.85 | 3.75 | 3.82 | 30,601,986 |
| 19 May 16 |
3.74839 -0.06 |
3.77 | 3.66 | 3.72 | 28,561,150 |
| 18 May 16 |
3.80130 -0.02 |
3.90 | 3.74 | 3.76 | 37,541,148 |
| 17 May 16 |
3.82335 -0.07 |
3.87 | 3.78 | 3.87 | 26,064,416 |
| 16 May 16 |
3.88950 +0.00 |
3.98 | 3.89 | 3.92 | 28,378,456 |
| 13 May 16 |
3.88950 -0.28 |
4.08 | 3.88 | 4.07 | 29,806,548 |
| 12 May 16 |
4.13645 +0.00 |
4.18 | 4.03 | 4.14 | 36,443,788 |
| 11 May 16 |
4.13645 +0.03 |
4.22 | 4.08 | 4.21 | 68,887,856 |
| 10 May 16 |
4.10559 +0.34 |
4.11 | 3.90 | 3.91 | 54,631,780 |
| 09 May 16 |
3.80571 +0.01 |
3.83 | 3.55 | 3.77 | 63,386,224 |
| 06 May 16 |
3.79689 +0.05 |
3.82 | 3.72 | 3.73 | 26,975,244 |
| 05 May 16 |
3.75279 -0.09 |
3.90 | 3.70 | 3.87 | 39,280,976 |
| 04 May 16 |
3.83658 +0.14 |
3.85 | 3.71 | 3.74 | 35,662,216 |
| 03 May 16 |
3.71311 -0.30 |
3.82 | 3.70 | 3.80 | 78,879,128 |
| 02 May 16 |
3.98211 -0.25 |
4.11 | 3.98 | 4.09 | 43,795,460 |
| 29 Apr 16 |
4.20260 +0.02 |
4.32 | 4.12 | 4.24 | 46,256,672 |
| 28 Apr 16 |
4.18496 -0.01 |
4.31 | 4.15 | 4.17 | 39,693,252 |
| 27 Apr 16 |
4.19819 +0.16 |
4.20 | 4.10 | 4.15 | 55,896,332 |
| 26 Apr 16 |
4.05708 +0.20 |
4.07 | 3.86 | 3.91 | 41,806,556 |
| 25 Apr 16 |
3.87627 -0.03 |
3.94 | 3.85 | 3.94 | 22,200,656 |
| 22 Apr 16 |
3.90273 -0.10 |
3.97 | 3.87 | 3.91 | 49,715,988 |
| 21 Apr 16 |
3.99534 -0.03 |
4.06 | 3.97 | 4.03 | 42,673,440 |
| 20 Apr 16 |
4.02180 -0.08 |
4.04 | 3.96 | 4.01 | 51,604,480 |
| 19 Apr 16 |
4.09677 +0.12 |
4.11 | 4.02 | 4.03 | 48,699,448 |
| 18 Apr 16 |
3.99093 -0.12 |
4.07 | 3.95 | 3.96 | 51,326,660 |
| 15 Apr 16 |
4.09677 -0.01 |
4.13 | 4.04 | 4.11 | 57,655,688 |
| 14 Apr 16 |
4.10999 -0.16 |
4.24 | 4.06 | 4.23 | 48,009,992 |
| 13 Apr 16 |
4.25111 +0.07 |
4.27 | 4.18 | 4.26 | 52,415,236 |
| 12 Apr 16 |
4.18496 +0.20 |
4.19 | 4.00 | 4.01 | 52,876,172 |
| 11 Apr 16 |
4.00416 +0.15 |
4.08 | 3.99 | 4.00 | 50,583,424 |
| 08 Apr 16 |
3.86745 +0.37 |
3.88 | 3.70 | 3.72 | 63,565,236 |
| 07 Apr 16 |
3.53671 -0.02 |
3.59 | 3.51 | 3.54 | 27,350,650 |
| 06 Apr 16 |
3.55435 -0.09 |
3.61 | 3.51 | 3.57 | 32,165,410 |
| 05 Apr 16 |
3.63373 -0.04 |
3.70 | 3.55 | 3.61 | 40,091,180 |
| 04 Apr 16 |
3.66901 -0.22 |
3.83 | 3.66 | 3.77 | 35,575,252 |
| 01 Apr 16 |
3.86745 +0.09 |
3.89 | 3.70 | 3.73 | 26,388,526 |
| 31 Mar 16 |
3.78807 -0.10 |
3.91 | 3.77 | 3.89 | 41,272,144 |
| 30 Mar 16 |
3.88068 +0.03 |
3.96 | 3.85 | 3.89 | 34,873,068 |
| 29 Mar 16 |
3.84981 +0.02 |
3.91 | 3.70 | 3.78 | 60,940,924 |
| 28 Mar 16 |
3.83217 +0.17 |
3.86 | 3.81 | 3.86 | 46,526,024 |
| 24 Mar 16 |
3.68224 -0.04 |
3.69 | 3.61 | 3.67 | 66,008,628 |
| 23 Mar 16 |
3.72193 -0.25 |
3.86 | 3.69 | 3.86 | 47,489,852 |
| 22 Mar 16 |
3.94242 -0.09 |
4.00 | 3.92 | 3.98 | 49,328,716 |
| 21 Mar 16 |
4.02180 -0.01 |
4.06 | 3.95 | 4.00 | 37,652,464 |
| 18 Mar 16 |
4.03062 +0.08 |
4.04 | 3.91 | 3.95 | 59,762,080 |
| 17 Mar 16 |
3.95565 +0.53 |
4.04 | 3.73 | 3.90 | 107,585,296 |
| 16 Mar 16 |
3.48379 -0.11 |
3.51 | 3.32 | 3.44 | 99,370,696 |
| 15 Mar 16 |
3.58081 -0.33 |
3.76 | 3.51 | 3.68 | 80,417,264 |
| 14 Mar 16 |
3.87627 -0.08 |
4.03 | 3.86 | 3.92 | 57,458,120 |
| 11 Mar 16 |
3.95124 +0.08 |
4.01 | 3.88 | 3.89 | 51,085,948 |
| 10 Mar 16 |
3.88068 +0.22 |
3.93 | 3.66 | 3.70 | 59,951,412 |
| 09 Mar 16 |
3.68224 -0.05 |
3.84 | 3.66 | 3.84 | 64,123,164 |
| 08 Mar 16 |
3.72634 +0.10 |
3.79 | 3.61 | 3.70 | 54,399,656 |
| 07 Mar 16 |
3.63814 -0.08 |
3.65 | 3.53 | 3.55 | 45,942,320 |
| 04 Mar 16 |
3.70870 +0.29 |
3.76 | 3.57 | 3.68 | 171,063,024 |
| 03 Mar 16 |
3.44851 +0.43 |
3.45 | 3.17 | 3.20 | 78,414,368 |
| 02 Mar 16 |
3.06927 +0.13 |
3.08 | 2.92 | 2.92 | 53,020,084 |
| 01 Mar 16 |
2.95461 +0.20 |
2.96 | 2.78 | 2.80 | 46,786,980 |
| 29 Feb 16 |
2.77822 +0.08 |
2.80 | 2.74 | 2.77 | 35,738,252 |
| 26 Feb 16 |
2.70766 -0.02 |
2.78 | 2.67 | 2.77 | 18,536,696 |
| 25 Feb 16 |
2.72971 +0.00 |
2.78 | 2.69 | 2.77 | 21,662,052 |
| 24 Feb 16 |
2.72971 +0.00 |
2.75 | 2.64 | 2.66 | 23,961,744 |
| 23 Feb 16 |
2.73412 -0.08 |
2.78 | 2.73 | 2.78 | 30,331,394 |
| 22 Feb 16 |
2.80468 +0.18 |
2.82 | 2.74 | 2.75 | 41,988,576 |
| 19 Feb 16 |
2.64592 -0.01 |
2.66 | 2.56 | 2.58 | 29,862,658 |
| 18 Feb 16 |
2.65474 -0.14 |
2.71 | 2.65 | 2.70 | 32,034,500 |
| 17 Feb 16 |
2.77822 +0.09 |
2.85 | 2.70 | 2.75 | 46,652,648 |
| 16 Feb 16 |
2.69884 +0.02 |
2.73 | 2.66 | 2.70 | 41,532,444 |
| 12 Feb 16 |
2.68120 +0.04 |
2.69 | 2.63 | 2.66 | 28,337,252 |
| 11 Feb 16 |
2.64151 -0.12 |
2.70 | 2.61 | 2.69 | 29,266,916 |
| 10 Feb 16 |
2.75176 +0.08 |
2.78 | 2.67 | 2.71 | 29,283,754 |
| 09 Feb 16 |
2.67679 -0.03 |
2.72 | 2.60 | 2.68 | 31,561,422 |
| 08 Feb 16 |
2.70325 -0.09 |
2.78 | 2.67 | 2.76 | 23,081,544 |
| 05 Feb 16 |
2.78703 -0.02 |
2.83 | 2.77 | 2.81 | 46,717,376 |
| 04 Feb 16 |
2.80468 +0.07 |
2.88 | 2.73 | 2.74 | 43,988,892 |
| 03 Feb 16 |
2.73853 +0.22 |
2.74 | 2.63 | 2.66 | 29,925,076 |
| 02 Feb 16 |
2.54449 -0.33 |
2.66 | 2.54 | 2.65 | 56,388,524 |
| 01 Feb 16 |
2.83554 +0.07 |
2.86 | 2.67 | 2.69 | 47,272,132 |
| 29 Jan 16 |
2.77380 +0.23 |
2.77 | 2.64 | 2.66 | 42,763,968 |
| 28 Jan 16 |
2.56654 +0.02 |
2.60 | 2.54 | 2.59 | 26,703,256 |
| 27 Jan 16 |
2.54449 +0.00 |
2.58 | 2.51 | 2.54 | 35,177,948 |
| 26 Jan 16 |
2.54008 +0.07 |
2.55 | 2.46 | 2.47 | 22,357,802 |
| 25 Jan 16 |
2.47834 -0.06 |
2.53 | 2.46 | 2.51 | 20,683,752 |
| 22 Jan 16 |
2.53567 +0.13 |
2.54 | 2.47 | 2.49 | 27,335,224 |
| 21 Jan 16 |
2.42102 -0.09 |
2.47 | 2.42 | 2.46 | 45,421,608 |
| 20 Jan 16 |
2.50039 -0.04 |
2.53 | 2.43 | 2.47 | 39,184,392 |
| 19 Jan 16 |
2.54008 -0.04 |
2.61 | 2.51 | 2.58 | 27,072,584 |
| 15 Jan 16 |
2.57536 -0.12 |
2.61 | 2.56 | 2.57 | 25,782,932 |
| 14 Jan 16 |
2.68561 +0.06 |
2.70 | 2.57 | 2.62 | 46,145,812 |
| 13 Jan 16 |
2.62828 -0.07 |
2.73 | 2.62 | 2.72 | 21,985,314 |
| 12 Jan 16 |
2.69443 +0.04 |
2.72 | 2.64 | 2.70 | 25,192,436 |
| 11 Jan 16 |
2.65474 +0.00 |
2.73 | 2.62 | 2.72 | 29,163,168 |
| 08 Jan 16 |
2.65915 +0.00 |
2.73 | 2.65 | 2.73 | 44,986,580 |
| 07 Jan 16 |
2.65915 -0.09 |
2.74 | 2.66 | 2.72 | 34,171,464 |
| 06 Jan 16 |
2.74294 -0.02 |
2.82 | 2.71 | 2.73 | 39,711,600 |
| 05 Jan 16 |
2.76499 +0.02 |
2.77 | 2.73 | 2.77 | 26,666,840 |
| 04 Jan 16 |
2.74294 -0.14 |
2.81 | 2.73 | 2.80 | 58,531,788 |
| 31 Dec 15 |
2.87082 -0.03 |
2.91 | 2.85 | 2.88 | 17,244,672 |
| 30 Dec 15 |
2.89728 -0.10 |
2.93 | 2.86 | 2.92 | 24,877,542 |
| 29 Dec 15 |
2.98989 +0.00 |
3.03 | 2.96 | 3.03 | 23,306,900 |
| 28 Dec 15 |
2.98548 +0.03 |
3.03 | 2.96 | 2.99 | 41,652,112 |
| 24 Dec 15 |
2.95902 +0.00 |
2.99 | 2.95 | 2.96 | 9,202,612 |
| 23 Dec 15 |
2.95461 +0.04 |
2.96 | 2.91 | 2.92 | 22,482,172 |
| 22 Dec 15 |
2.91933 +0.06 |
2.94 | 2.87 | 2.92 | 32,810,506 |
| 21 Dec 15 |
2.86200 -0.09 |
2.98 | 2.86 | 2.96 | 41,964,012 |
| 18 Dec 15 |
2.94138 -0.27 |
3.14 | 2.94 | 3.12 | 95,221,232 |
| 17 Dec 15 |
3.17951 -0.04 |
3.27 | 3.18 | 3.24 | 32,473,810 |
| 16 Dec 15 |
3.21479 +0.01 |
3.23 | 3.03 | 3.09 | 56,509,788 |
| 15 Dec 15 |
3.20156 +0.02 |
3.26 | 3.19 | 3.25 | 21,450,900 |
| 14 Dec 15 |
3.18392 -0.04 |
3.20 | 3.14 | 3.18 | 31,503,754 |
| 11 Dec 15 |
3.22361 -0.03 |
3.29 | 3.21 | 3.25 | 35,941,344 |
| 10 Dec 15 |
3.25448 -0.19 |
3.38 | 3.24 | 3.34 | 33,461,084 |
| 09 Dec 15 |
3.42206 +0.18 |
3.43 | 3.34 | 3.39 | 71,793,920 |
| 08 Dec 15 |
3.26330 +0.03 |
3.27 | 3.13 | 3.18 | 91,514,504 |
| 07 Dec 15 |
3.23684 -0.06 |
3.34 | 3.22 | 3.33 | 29,122,202 |
| 04 Dec 15 |
3.28976 -0.05 |
3.32 | 3.22 | 3.26 | 32,452,390 |
| 03 Dec 15 |
3.33827 +0.19 |
3.40 | 3.32 | 3.36 | 59,000,888 |
| 02 Dec 15 |
3.17069 +0.02 |
3.18 | 3.04 | 3.16 | 73,904,864 |
| 01 Dec 15 |
3.14864 +0.03 |
3.18 | 3.12 | 3.16 | 46,480,628 |
| 30 Nov 15 |
3.12218 -0.06 |
3.17 | 3.10 | 3.14 | 67,765,528 |
| 27 Nov 15 |
3.17951 -0.07 |
3.30 | 3.18 | 3.30 | 20,046,644 |
| 25 Nov 15 |
3.24566 -0.26 |
3.33 | 3.24 | 3.28 | 47,438,112 |
| 24 Nov 15 |
3.47497 +0.04 |
3.49 | 3.39 | 3.40 | 23,164,708 |
| 23 Nov 15 |
3.43969 -0.16 |
3.51 | 3.42 | 3.47 | 33,995,144 |
| 20 Nov 15 |
3.58081 +0.05 |
3.62 | 3.51 | 3.53 | 29,095,990 |
| 19 Nov 15 |
3.53230 +0.17 |
3.54 | 3.33 | 3.36 | 57,748,952 |
| 18 Nov 15 |
3.37796 +0.12 |
3.38 | 3.29 | 3.31 | 37,686,092 |
| 17 Nov 15 |
3.27212 +0.00 |
3.36 | 3.26 | 3.31 | 22,375,728 |
| 16 Nov 15 |
3.27653 +0.14 |
3.28 | 3.16 | 3.18 | 28,616,540 |
| 13 Nov 15 |
3.14864 -0.11 |
3.27 | 3.14 | 3.25 | 36,793,800 |
| 12 Nov 15 |
3.24566 -0.11 |
3.31 | 3.22 | 3.25 | 33,823,116 |
| 11 Nov 15 |
3.34268 +0.12 |
3.35 | 3.25 | 3.32 | 65,021,048 |
| 10 Nov 15 |
3.23243 +0.05 |
3.29 | 3.10 | 3.13 | 43,870,628 |
| 09 Nov 15 |
3.18392 -0.13 |
3.24 | 3.14 | 3.21 | 62,426,852 |
| 06 Nov 15 |
3.30299 -0.03 |
3.32 | 3.18 | 3.21 | 46,303,972 |
| 05 Nov 15 |
3.32945 +0.07 |
3.33 | 3.25 | 3.25 | 28,645,150 |
| 04 Nov 15 |
3.26771 -0.03 |
3.34 | 3.22 | 3.29 | 45,644,432 |
| 03 Nov 15 |
3.29417 +0.18 |
3.30 | 3.11 | 3.11 | 69,933,592 |
| 02 Nov 15 |
3.13100 +0.12 |
3.14 | 3.01 | 3.06 | 38,908,404 |
| 30 Oct 15 |
3.02076 +0.08 |
3.03 | 2.95 | 2.97 | 45,248,656 |
| 29 Oct 15 |
2.94579 -0.06 |
3.03 | 2.94 | 2.97 | 54,330,032 |
| 28 Oct 15 |
2.99871 +0.03 |
3.11 | 2.95 | 2.99 | 86,269,400 |
| 27 Oct 15 |
2.96784 +0.00 |
3.00 | 2.94 | 2.96 | 31,286,434 |
| 26 Oct 15 |
2.97225 -0.08 |
3.08 | 2.97 | 3.07 | 29,315,218 |
| 23 Oct 15 |
3.04722 +0.00 |
3.15 | 3.04 | 3.11 | 36,288,064 |
| 22 Oct 15 |
3.04281 +0.11 |
3.06 | 2.97 | 3.03 | 53,919,516 |
| 21 Oct 15 |
2.94579 -0.06 |
2.99 | 2.92 | 2.99 | 42,416,660 |
| 20 Oct 15 |
2.99871 -0.11 |
3.13 | 2.99 | 3.10 | 31,777,638 |
| 19 Oct 15 |
3.09573 -0.03 |
3.12 | 3.01 | 3.07 | 32,923,068 |
| 16 Oct 15 |
3.12218 -0.02 |
3.14 | 3.04 | 3.10 | 39,255,232 |
| 15 Oct 15 |
3.13982 -0.05 |
3.20 | 3.06 | 3.19 | 43,277,124 |
| 14 Oct 15 |
3.18392 +0.02 |
3.22 | 3.14 | 3.14 | 46,685,260 |
| 13 Oct 15 |
3.16187 -0.22 |
3.23 | 3.14 | 3.22 | 62,437,580 |
| 12 Oct 15 |
3.36032 -0.07 |
3.46 | 3.35 | 3.40 | 19,997,836 |
| 09 Oct 15 |
3.42647 +0.01 |
3.50 | 3.37 | 3.49 | 63,883,892 |
| 08 Oct 15 |
3.41765 +0.06 |
3.45 | 3.33 | 3.33 | 55,084,620 |
| 07 Oct 15 |
3.36032 +0.07 |
3.50 | 3.27 | 3.39 | 61,459,632 |
| 06 Oct 15 |
3.29417 +0.08 |
3.31 | 3.22 | 3.22 | 54,436,380 |
| 05 Oct 15 |
3.21920 +0.13 |
3.25 | 3.16 | 3.16 | 47,687,400 |
| 02 Oct 15 |
3.10455 +0.17 |
3.10 | 2.89 | 2.90 | 48,352,860 |
| 01 Oct 15 |
2.95020 +0.03 |
2.96 | 2.89 | 2.92 | 32,851,010 |
| 30 Sep 15 |
2.91933 +0.13 |
2.93 | 2.84 | 2.89 | 55,002,680 |
| 29 Sep 15 |
2.80026 +0.01 |
2.85 | 2.76 | 2.78 | 39,252,164 |
| 28 Sep 15 |
2.78703 -0.09 |
2.84 | 2.78 | 2.84 | 42,713,064 |
| 25 Sep 15 |
2.87082 -0.05 |
2.98 | 2.85 | 2.96 | 39,254,448 |
| 24 Sep 15 |
2.91933 +0.12 |
2.92 | 2.65 | 2.66 | 70,430,608 |
| 23 Sep 15 |
2.80908 -0.18 |
2.96 | 2.80 | 2.93 | 46,148,916 |
| 22 Sep 15 |
2.97225 -0.02 |
2.99 | 2.85 | 2.90 | 54,258,168 |
| 21 Sep 15 |
2.99430 -0.08 |
3.08 | 2.97 | 3.06 | 34,084,576 |
| 18 Sep 15 |
3.06486 -0.25 |
3.26 | 3.06 | 3.23 | 48,089,496 |
| 17 Sep 15 |
3.28535 -0.04 |
3.38 | 3.21 | 3.22 | 41,110,040 |
| 16 Sep 15 |
3.32063 +0.13 |
3.33 | 3.25 | 3.26 | 40,748,284 |
| 15 Sep 15 |
3.20156 +0.05 |
3.23 | 3.14 | 3.14 | 50,823,656 |
| 14 Sep 15 |
3.15746 +0.20 |
3.16 | 2.96 | 3.02 | 53,731,804 |
| 11 Sep 15 |
2.98107 -0.04 |
3.00 | 2.95 | 2.99 | 20,774,990 |
| 10 Sep 15 |
3.01635 -0.11 |
3.08 | 2.95 | 2.96 | 48,494,424 |
| 09 Sep 15 |
3.11777 +0.03 |
3.24 | 3.10 | 3.15 | 51,985,348 |
| 08 Sep 15 |
3.08691 +0.07 |
3.13 | 3.06 | 3.10 | 22,754,880 |
| 04 Sep 15 |
3.02076 -0.22 |
3.16 | 3.01 | 3.13 | 34,776,308 |
| 03 Sep 15 |
3.21920 +0.13 |
3.22 | 3.04 | 3.05 | 79,468,152 |
| 02 Sep 15 |
3.10014 +0.01 |
3.12 | 3.03 | 3.10 | 48,250,728 |
| 01 Sep 15 |
3.08691 -0.16 |
3.17 | 3.05 | 3.11 | 42,955,584 |
| 31 Aug 15 |
3.22802 -0.15 |
3.23 | 3.13 | 3.14 | 45,654,056 |
| 28 Aug 15 |
3.36473 -0.14 |
3.52 | 3.33 | 3.46 | 44,261,528 |
| 27 Aug 15 |
3.48820 +0.18 |
3.56 | 3.42 | 3.44 | 56,936,968 |
| 26 Aug 15 |
3.32504 +0.23 |
3.33 | 3.11 | 3.17 | 51,411,092 |
| 25 Aug 15 |
3.12218 -0.06 |
3.33 | 3.12 | 3.31 | 72,720,880 |
| 24 Aug 15 |
3.17951 -0.13 |
3.29 | 3.03 | 3.09 | 60,840,468 |
| 21 Aug 15 |
3.29417 -0.05 |
3.35 | 3.24 | 3.26 | 54,092,720 |
| 20 Aug 15 |
3.34268 +0.05 |
3.38 | 3.25 | 3.28 | 47,753,928 |
| 19 Aug 15 |
3.29858 -0.12 |
3.35 | 3.25 | 3.34 | 43,389,996 |
| 18 Aug 15 |
3.40882 +0.09 |
3.50 | 3.23 | 3.30 | 75,549,464 |
| 17 Aug 15 |
3.32945 -0.03 |
3.45 | 3.32 | 3.34 | 37,147,472 |
| 14 Aug 15 |
3.36032 +0.05 |
3.39 | 3.32 | 3.33 | 71,951,232 |
| 13 Aug 15 |
3.31622 -0.19 |
3.44 | 3.31 | 3.44 | 97,894,096 |
| 12 Aug 15 |
3.48820 -0.08 |
3.54 | 3.46 | 3.54 | 42,329,020 |
| 11 Aug 15 |
3.55876 -0.09 |
3.61 | 3.50 | 3.58 | 31,573,982 |
| 10 Aug 15 |
3.64255 +0.15 |
3.65 | 3.51 | 3.55 | 37,041,160 |
| 07 Aug 15 |
3.51025 -0.09 |
3.61 | 3.51 | 3.57 | 37,032,236 |
| 06 Aug 15 |
3.59404 -0.08 |
3.65 | 3.57 | 3.62 | 31,802,718 |
| 05 Aug 15 |
3.66460 -0.04 |
3.74 | 3.63 | 3.73 | 35,843,860 |
| 04 Aug 15 |
3.69988 -0.11 |
3.78 | 3.64 | 3.74 | 38,708,624 |
| 03 Aug 15 |
3.79689 -0.03 |
3.84 | 3.77 | 3.80 | 22,353,358 |
| 31 Jul 15 |
3.82776 +0.03 |
3.90 | 3.81 | 3.88 | 20,762,014 |
| 30 Jul 15 |
3.80130 -0.09 |
3.90 | 3.77 | 3.88 | 16,288,975 |
| 29 Jul 15 |
3.88068 +0.05 |
3.93 | 3.81 | 3.84 | 29,599,256 |
| 28 Jul 15 |
3.83217 +0.10 |
3.85 | 3.65 | 3.83 | 62,544,580 |
| 27 Jul 15 |
3.73956 -0.05 |
3.83 | 3.73 | 3.81 | 29,984,726 |
| 24 Jul 15 |
3.78807 -0.09 |
3.82 | 3.71 | 3.82 | 43,150,972 |
| 23 Jul 15 |
3.87186 -0.28 |
4.05 | 3.85 | 4.02 | 41,253,548 |
| 22 Jul 15 |
4.12322 -0.14 |
4.18 | 4.08 | 4.17 | 34,455,424 |
| 21 Jul 15 |
4.24670 +0.00 |
4.31 | 4.23 | 4.25 | 32,410,966 |
| 20 Jul 15 |
4.24229 -0.06 |
4.28 | 4.21 | 4.26 | 18,731,872 |
| 17 Jul 15 |
4.29521 -0.07 |
4.36 | 4.26 | 4.35 | 27,072,440 |
| 16 Jul 15 |
4.35695 -0.02 |
4.41 | 4.33 | 4.41 | 16,117,752 |
| 15 Jul 15 |
4.37900 -0.08 |
4.44 | 4.35 | 4.41 | 29,006,700 |
| 14 Jul 15 |
4.45396 +0.00 |
4.49 | 4.41 | 4.46 | 19,440,046 |
| 13 Jul 15 |
4.45797 +0.10 |
4.47 | 4.37 | 4.41 | 19,727,072 |
| 10 Jul 15 |
4.36577 +0.15 |
4.38 | 4.25 | 4.31 | 22,726,922 |
| 09 Jul 15 |
4.22946 +0.09 |
4.29 | 4.18 | 4.21 | 27,057,180 |
| 08 Jul 15 |
4.14928 -0.15 |
4.22 | 4.14 | 4.21 | 29,097,146 |
| 07 Jul 15 |
4.27757 -0.03 |
4.28 | 4.16 | 4.25 | 27,372,060 |
| 06 Jul 15 |
4.30563 -0.21 |
4.38 | 4.28 | 4.33 | 23,781,808 |
| 02 Jul 15 |
4.49005 +0.15 |
4.51 | 4.41 | 4.41 | 20,646,634 |
| 01 Jul 15 |
4.36176 -0.03 |
4.42 | 4.34 | 4.41 | 21,522,214 |
| 30 Jun 15 |
4.38982 +0.04 |
4.46 | 4.38 | 4.44 | 32,022,114 |
| 29 Jun 15 |
4.35775 -0.07 |
4.39 | 4.33 | 4.36 | 18,593,638 |
| 26 Jun 15 |
4.42189 +0.05 |
4.47 | 4.40 | 4.42 | 5,703,741 |
| 25 Jun 15 |
4.37779 -0.14 |
4.48 | 4.35 | 4.45 | 8,350,445 |
| 24 Jun 15 |
4.50207 -0.02 |
4.56 | 4.49 | 4.52 | 20,555,218 |
| 23 Jun 15 |
4.52212 +0.07 |
4.53 | 4.44 | 4.45 | 28,146,792 |
| 22 Jun 15 |
4.46198 +0.06 |
4.52 | 4.44 | 4.50 | 25,734,892 |
| 19 Jun 15 |
4.40987 -0.14 |
4.49 | 4.40 | 4.44 | 24,917,550 |
| 18 Jun 15 |
4.53013 +0.10 |
4.57 | 4.41 | 4.47 | 27,956,126 |
| 17 Jun 15 |
4.43793 -0.03 |
4.48 | 4.35 | 4.43 | 33,423,748 |
| 16 Jun 15 |
4.46599 +0.25 |
4.47 | 4.34 | 4.34 | 40,726,340 |
| 15 Jun 15 |
4.24550 +0.00 |
4.25 | 4.17 | 4.20 | 23,003,744 |
| 12 Jun 15 |
4.24951 -0.07 |
4.31 | 4.23 | 4.28 | 24,160,126 |
| 11 Jun 15 |
4.30964 +0.01 |
4.32 | 4.22 | 4.32 | 34,606,480 |
| 10 Jun 15 |
4.30162 +0.09 |
4.41 | 4.29 | 4.38 | 66,642,620 |
| 09 Jun 15 |
4.22545 -0.02 |
4.29 | 4.22 | 4.26 | 54,634,372 |
| 08 Jun 15 |
4.24149 +0.05 |
4.29 | 4.22 | 4.25 | 56,410,260 |
| 05 Jun 15 |
4.19338 -0.09 |
4.27 | 4.19 | 4.24 | 58,386,432 |
| 04 Jun 15 |
4.26955 -0.07 |
4.35 | 4.26 | 4.32 | 24,769,528 |
| 03 Jun 15 |
4.32969 -0.11 |
4.42 | 4.31 | 4.42 | 53,155,056 |
| 02 Jun 15 |
4.42991 +0.16 |
4.45 | 4.34 | 4.35 | 54,828,176 |
| 01 Jun 15 |
4.28559 +0.00 |
4.34 | 4.27 | 4.34 | 58,747,540 |
| 29 May 15 |
4.28960 -0.19 |
4.43 | 4.28 | 4.40 | 59,748,848 |
| 28 May 15 |
4.45797 -0.06 |
4.47 | 4.37 | 4.46 | 27,891,366 |
| 27 May 15 |
4.51410 +0.09 |
4.52 | 4.37 | 4.42 | 54,964,000 |
| 26 May 15 |
4.43793 -0.14 |
4.51 | 4.41 | 4.47 | 37,762,780 |
| 22 May 15 |
4.56221 -0.19 |
4.67 | 4.56 | 4.63 | 29,420,788 |
| 21 May 15 |
4.72657 -0.15 |
4.79 | 4.68 | 4.77 | 33,562,612 |
| 20 May 15 |
4.85486 -0.03 |
4.90 | 4.82 | 4.84 | 25,525,262 |
| 19 May 15 |
4.88292 -0.09 |
4.95 | 4.84 | 4.94 | 30,328,672 |
| 18 May 15 |
4.96310 -0.24 |
5.13 | 4.95 | 5.13 | 48,611,808 |
| 15 May 15 |
5.17558 +0.11 |
5.18 | 5.05 | 5.07 | 26,617,180 |
| 14 May 15 |
5.07936 +0.12 |
5.10 | 4.99 | 5.00 | 22,449,538 |
| 13 May 15 |
4.97112 -0.06 |
5.08 | 4.94 | 5.05 | 17,210,028 |
| 12 May 15 |
5.02324 +0.04 |
5.06 | 4.96 | 4.96 | 24,782,512 |
| 11 May 15 |
4.98716 -0.13 |
5.14 | 4.98 | 5.14 | 17,504,696 |
| 08 May 15 |
5.10342 +0.12 |
5.12 | 4.98 | 5.09 | 30,616,170 |
| 07 May 15 |
4.99517 +0.07 |
5.00 | 4.86 | 4.91 | 22,971,974 |
| 06 May 15 |
4.93103 -0.14 |
5.08 | 4.89 | 5.08 | 33,371,174 |
| 05 May 15 |
5.05531 -0.01 |
5.14 | 5.00 | 5.03 | 30,009,128 |
| 04 May 15 |
5.06734 -0.11 |
5.14 | 5.05 | 5.08 | 30,343,482 |
| 01 May 15 |
5.16756 +0.03 |
5.18 | 5.09 | 5.18 | 29,326,006 |
| 30 Apr 15 |
5.13950 -0.05 |
5.19 | 5.06 | 5.19 | 34,891,744 |
| 29 Apr 15 |
5.18760 -0.10 |
5.26 | 5.16 | 5.23 | 24,200,596 |
| 28 Apr 15 |
5.27580 +0.04 |
5.34 | 5.26 | 5.34 | 25,572,840 |
| 27 Apr 15 |
5.24373 -0.09 |
5.33 | 5.24 | 5.30 | 38,055,860 |
| 24 Apr 15 |
5.32391 +0.27 |
5.32 | 5.10 | 5.10 | 78,435,368 |
| 23 Apr 15 |
5.08337 +0.20 |
5.09 | 4.83 | 4.85 | 46,901,740 |
| 22 Apr 15 |
4.90297 +0.16 |
4.94 | 4.75 | 4.76 | 41,643,888 |
| 21 Apr 15 |
4.76266 +0.05 |
4.80 | 4.70 | 4.71 | 18,539,024 |
| 20 Apr 15 |
4.71455 -0.10 |
4.82 | 4.70 | 4.82 | 41,137,628 |
| 17 Apr 15 |
4.79874 -0.14 |
4.83 | 4.77 | 4.81 | 26,023,510 |
| 16 Apr 15 |
4.91900 +0.04 |
4.95 | 4.84 | 4.90 | 19,570,688 |
| 15 Apr 15 |
4.88693 +0.11 |
4.91 | 4.76 | 4.81 | 21,515,326 |
| 14 Apr 15 |
4.79072 +0.10 |
4.81 | 4.68 | 4.75 | 25,733,206 |
| 13 Apr 15 |
4.69851 -0.14 |
4.83 | 4.68 | 4.79 | 26,417,484 |
| 10 Apr 15 |
4.82279 +0.04 |
4.83 | 4.72 | 4.75 | 25,983,896 |
| 09 Apr 15 |
4.78671 -0.13 |
4.86 | 4.75 | 4.85 | 47,055,792 |
| 08 Apr 15 |
4.89896 +0.17 |
4.96 | 4.87 | 4.89 | 47,474,400 |
| 07 Apr 15 |
4.74662 -0.05 |
4.79 | 4.72 | 4.77 | 25,589,036 |
| 06 Apr 15 |
4.79072 +0.08 |
4.83 | 4.77 | 4.81 | 41,286,560 |
| 02 Apr 15 |
4.71856 +0.15 |
4.76 | 4.65 | 4.65 | 47,298,656 |
| 01 Apr 15 |
4.59027 +0.18 |
4.66 | 4.52 | 4.53 | 47,572,192 |
| 31 Mar 15 |
4.43392 +0.13 |
4.44 | 4.31 | 4.33 | 40,105,460 |
| 30 Mar 15 |
4.32167 +0.15 |
4.34 | 4.18 | 4.20 | 29,944,934 |
| 27 Mar 15 |
4.19338 -0.13 |
4.24 | 4.15 | 4.23 | 29,928,068 |
| 26 Mar 15 |
4.30563 -0.15 |
4.43 | 4.28 | 4.42 | 26,154,288 |
| 25 Mar 15 |
4.44194 -0.09 |
4.60 | 4.41 | 4.56 | 35,697,080 |
| 24 Mar 15 |
4.52212 +0.00 |
4.60 | 4.46 | 4.59 | 25,937,172 |
| 23 Mar 15 |
4.51811 +0.08 |
4.53 | 4.44 | 4.46 | 19,756,180 |
| 20 Mar 15 |
4.44595 +0.15 |
4.50 | 4.42 | 4.43 | 30,577,798 |
| 19 Mar 15 |
4.30964 -0.17 |
4.39 | 4.26 | 4.38 | 24,028,464 |
| 18 Mar 15 |
4.46198 +0.20 |
4.49 | 4.23 | 4.24 | 49,204,004 |
| 17 Mar 15 |
4.28559 +0.14 |
4.29 | 4.11 | 4.13 | 29,476,110 |
| 16 Mar 15 |
4.16532 +0.00 |
4.25 | 4.13 | 4.21 | 21,848,852 |
| 13 Mar 15 |
4.16532 -0.18 |
4.18 | 4.06 | 4.15 | 48,106,540 |
| 12 Mar 15 |
4.32167 +0.01 |
4.42 | 4.27 | 4.39 | 35,691,156 |
| 11 Mar 15 |
4.30964 +0.11 |
4.35 | 4.20 | 4.21 | 41,606,232 |
| 10 Mar 15 |
4.20942 -0.16 |
4.35 | 4.19 | 4.35 | 123,876,008 |
| 09 Mar 15 |
4.34973 -0.22 |
4.50 | 4.29 | 4.48 | 72,105,552 |
| 06 Mar 15 |
4.54617 -0.25 |
4.71 | 4.54 | 4.69 | 96,569,904 |
| 05 Mar 15 |
4.76266 -0.18 |
4.87 | 4.75 | 4.84 | 42,515,820 |
| 04 Mar 15 |
4.91900 -0.12 |
4.92 | 4.81 | 4.86 | 60,157,240 |
| 03 Mar 15 |
5.02324 +0.00 |
5.03 | 4.97 | 4.98 | 37,381,072 |
| 02 Mar 15 |
5.02324 -0.11 |
5.09 | 4.98 | 5.08 | 26,756,284 |
| 27 Feb 15 |
5.12346 +0.03 |
5.27 | 5.08 | 5.15 | 38,799,332 |
| 26 Feb 15 |
5.09540 -0.01 |
5.13 | 5.04 | 5.05 | 17,409,624 |
| 25 Feb 15 |
5.10743 -0.10 |
5.12 | 5.01 | 5.05 | 24,025,922 |
| 24 Feb 15 |
5.19162 +0.19 |
5.20 | 4.96 | 5.03 | 19,023,888 |
| 23 Feb 15 |
5.02725 +0.03 |
5.08 | 4.96 | 5.02 | 21,336,970 |
| 20 Feb 15 |
4.99918 +0.00 |
5.01 | 4.91 | 4.95 | 15,468,868 |
| 19 Feb 15 |
4.99517 -0.06 |
5.05 | 4.95 | 5.00 | 14,090,187 |
| 18 Feb 15 |
5.05130 -0.09 |
5.14 | 5.01 | 5.14 | 6,092,078 |
| 17 Feb 15 |
5.12747 +0.07 |
5.14 | 5.01 | 5.04 | 3,654,411 |
| 13 Feb 15 |
5.06333 +0.21 |
5.09 | 4.90 | 4.91 | 68,293,176 |
| 12 Feb 15 |
4.87891 +0.21 |
4.91 | 4.79 | 4.79 | 57,276,984 |
| 11 Feb 15 |
4.69049 -0.25 |
4.71 | 4.61 | 4.69 | 31,506,676 |
| 10 Feb 15 |
4.91500 -0.21 |
5.01 | 4.89 | 4.99 | 57,741,736 |
| 09 Feb 15 |
5.09941 +0.10 |
5.11 | 5.02 | 5.04 | 31,863,424 |
| 06 Feb 15 |
5.00720 -0.18 |
5.09 | 5.01 | 5.06 | 92,083,064 |
| 05 Feb 15 |
5.16756 -0.02 |
5.22 | 5.09 | 5.13 | 42,073,744 |
| 04 Feb 15 |
5.18760 +0.14 |
5.23 | 4.96 | 4.98 | 56,403,736 |
| 03 Feb 15 |
5.06333 +0.11 |
5.12 | 5.04 | 5.08 | 24,269,472 |
| 02 Feb 15 |
4.96310 +0.12 |
4.97 | 4.81 | 4.83 | 20,896,250 |
| 30 Jan 15 |
4.85887 -0.26 |
4.93 | 4.83 | 4.86 | 29,440,710 |
| 29 Jan 15 |
5.09139 -0.07 |
5.15 | 5.01 | 5.14 | 27,203,912 |
| 28 Jan 15 |
5.15553 -0.21 |
5.28 | 5.15 | 5.28 | 22,021,930 |
| 27 Jan 15 |
5.34396 +0.04 |
5.37 | 5.22 | 5.23 | 18,113,658 |
| 26 Jan 15 |
5.31188 +0.04 |
5.33 | 5.19 | 5.22 | 18,872,656 |
| 23 Jan 15 |
5.27981 -0.16 |
5.32 | 5.22 | 5.32 | 19,859,188 |
| 22 Jan 15 |
5.42414 +0.08 |
5.48 | 5.31 | 5.39 | 27,129,658 |
| 21 Jan 15 |
5.35598 +0.27 |
5.38 | 5.11 | 5.16 | 34,334,368 |
| 20 Jan 15 |
5.11945 -0.20 |
5.14 | 5.03 | 5.12 | 26,126,544 |
| 16 Jan 15 |
5.29986 +0.24 |
5.30 | 5.12 | 5.16 | 52,671,784 |
| 15 Jan 15 |
5.08738 -0.20 |
5.35 | 5.08 | 5.32 | 31,408,316 |
| 14 Jan 15 |
5.25977 +0.11 |
5.30 | 5.18 | 5.22 | 36,579,992 |
| 13 Jan 15 |
5.15954 +0.07 |
5.24 | 5.08 | 5.24 | 27,345,034 |
| 12 Jan 15 |
5.09941 -0.20 |
5.16 | 5.06 | 5.10 | 26,641,040 |
| 09 Jan 15 |
5.27179 -0.15 |
5.42 | 5.24 | 5.37 | 19,284,946 |
| 08 Jan 15 |
5.40409 +0.14 |
5.47 | 5.28 | 5.31 | 37,595,532 |
| 07 Jan 15 |
5.28382 +0.16 |
5.39 | 5.26 | 5.34 | 20,950,748 |
| 06 Jan 15 |
5.13950 +0.18 |
5.18 | 4.98 | 5.05 | 36,108,656 |
| 05 Jan 15 |
4.97914 -0.07 |
5.03 | 4.87 | 4.90 | 19,405,892 |
| 02 Jan 15 |
5.03927 -0.20 |
5.14 | 4.99 | 5.14 | 18,242,618 |
| 31 Dec 14 |
5.21567 -0.01 |
5.25 | 5.11 | 5.20 | 13,718,755 |
| 30 Dec 14 |
5.22769 +0.04 |
5.27 | 5.16 | 5.24 | 17,626,212 |
| 29 Dec 14 |
5.19162 +0.03 |
5.22 | 5.12 | 5.16 | 14,743,971 |
| 26 Dec 14 |
5.16355 -0.10 |
5.27 | 5.15 | 5.24 | 9,066,175 |
| 24 Dec 14 |
5.25175 +0.10 |
5.26 | 5.16 | 5.20 | 6,045,812 |
| 23 Dec 14 |
5.16756 -0.10 |
5.22 | 5.09 | 5.18 | 19,708,750 |
| 22 Dec 14 |
5.25576 +0.13 |
5.27 | 5.13 | 5.20 | 23,344,412 |
| 19 Dec 14 |
5.13950 +0.03 |
5.25 | 5.13 | 5.21 | 36,315,608 |
| 18 Dec 14 |
5.11143 +0.04 |
5.30 | 5.07 | 5.23 | 29,867,526 |
| 17 Dec 14 |
5.07936 +0.33 |
5.23 | 4.93 | 4.93 | 50,086,196 |
| 16 Dec 14 |
4.79072 -0.10 |
4.86 | 4.66 | 4.77 | 45,074,552 |
| 15 Dec 14 |
4.87891 -0.20 |
5.08 | 4.81 | 5.08 | 57,554,484 |
| 12 Dec 14 |
5.05932 -0.28 |
5.29 | 5.06 | 5.28 | 38,523,524 |
| 11 Dec 14 |
5.30386 -0.05 |
5.41 | 5.26 | 5.32 | 23,254,956 |
| 10 Dec 14 |
5.35197 -0.16 |
5.46 | 5.32 | 5.46 | 19,164,998 |
| 09 Dec 14 |
5.49229 +0.03 |
5.55 | 5.42 | 5.48 | 33,447,474 |
| 08 Dec 14 |
5.46823 -0.25 |
5.68 | 5.39 | 5.68 | 24,130,790 |
| 05 Dec 14 |
5.69274 +0.07 |
5.73 | 5.56 | 5.61 | 16,202,229 |
| 04 Dec 14 |
5.63260 -0.09 |
5.68 | 5.56 | 5.66 | 29,335,272 |
| 03 Dec 14 |
5.70877 +0.02 |
5.82 | 5.71 | 5.74 | 15,484,868 |
| 02 Dec 14 |
5.68873 -0.10 |
5.75 | 5.62 | 5.71 | 23,022,824 |
| 01 Dec 14 |
5.77291 -0.30 |
5.87 | 5.63 | 5.87 | 33,987,960 |
| 28 Nov 14 |
6.03751 -0.29 |
6.13 | 5.97 | 6.10 | 17,885,260 |
| 26 Nov 14 |
6.29408 +0.07 |
6.35 | 6.25 | 6.30 | 17,213,186 |
| 25 Nov 14 |
6.23395 +0.06 |
6.32 | 6.16 | 6.31 | 25,413,738 |
| 24 Nov 14 |
6.17782 -0.32 |
6.31 | 6.13 | 6.21 | 42,406,552 |
| 21 Nov 14 |
6.45845 +0.61 |
6.47 | 6.03 | 6.03 | 69,003,680 |
| 20 Nov 14 |
5.91724 +0.02 |
6.13 | 5.80 | 6.10 | 38,097,372 |
| 19 Nov 14 |
5.89719 +0.32 |
5.91 | 5.67 | 5.72 | 43,480,188 |
| 18 Nov 14 |
5.61256 +0.28 |
5.63 | 5.36 | 5.38 | 28,828,898 |
| 17 Nov 14 |
5.36400 -0.12 |
5.51 | 5.34 | 5.50 | 17,467,244 |
| 14 Nov 14 |
5.47224 +0.03 |
5.48 | 5.29 | 5.29 | 35,079,984 |
| 13 Nov 14 |
5.44819 -0.25 |
5.67 | 5.42 | 5.65 | 29,929,430 |
| 12 Nov 14 |
5.66868 +0.02 |
5.85 | 5.64 | 5.70 | 19,932,182 |
| 11 Nov 14 |
5.64864 -0.01 |
5.71 | 5.55 | 5.66 | 13,905,909 |
| 10 Nov 14 |
5.65665 +0.00 |
5.78 | 5.64 | 5.75 | 20,328,080 |
| 07 Nov 14 |
5.65265 +0.12 |
5.66 | 5.55 | 5.60 | 22,392,780 |
| 06 Nov 14 |
5.54841 -0.34 |
5.72 | 5.51 | 5.68 | 26,299,238 |
| 05 Nov 14 |
5.84908 -0.11 |
5.96 | 5.84 | 5.93 | 25,845,776 |
| 04 Nov 14 |
5.94530 +0.12 |
5.97 | 5.80 | 5.93 | 42,479,244 |
| 03 Nov 14 |
5.84107 -0.08 |
5.89 | 5.71 | 5.83 | 26,743,820 |
| 31 Oct 14 |
5.91471 +0.00 |
5.99 | 5.83 | 5.89 | 56,309,736 |
| 30 Oct 14 |
5.91323 +0.61 |
5.95 | 5.76 | 5.78 | 46,884,868 |
| 29 Oct 14 |
5.37202 -0.13 |
5.62 | 5.32 | 5.60 | 36,356,280 |
| 28 Oct 14 |
5.48828 +0.38 |
5.50 | 5.30 | 5.34 | 46,327,860 |
| 27 Oct 14 |
5.15553 -0.29 |
5.18 | 4.98 | 5.00 | 103,744,248 |
| 24 Oct 14 |
5.40810 +0.24 |
5.55 | 5.25 | 5.28 | 53,012,088 |
| 23 Oct 14 |
5.19562 -0.26 |
5.35 | 5.10 | 5.26 | 73,242,608 |
| 22 Oct 14 |
5.42814 -0.07 |
5.58 | 5.39 | 5.50 | 34,408,084 |
| 21 Oct 14 |
5.48828 -0.37 |
5.52 | 5.39 | 5.43 | 55,942,152 |
| 20 Oct 14 |
5.81300 -0.26 |
5.91 | 5.78 | 5.85 | 34,525,264 |
| 17 Oct 14 |
6.04152 +0.29 |
6.06 | 5.83 | 5.89 | 36,016,800 |
| 16 Oct 14 |
5.78895 -0.26 |
5.96 | 5.72 | 5.72 | 35,319,656 |
| 15 Oct 14 |
6.02147 -0.45 |
6.13 | 5.71 | 6.12 | 64,460,144 |
| 14 Oct 14 |
6.41435 +0.09 |
6.50 | 6.21 | 6.27 | 40,722,896 |
| 13 Oct 14 |
6.33417 +0.58 |
6.46 | 6.13 | 6.14 | 39,285,492 |
| 10 Oct 14 |
5.82503 -0.40 |
6.03 | 5.81 | 6.01 | 39,751,804 |
| 09 Oct 14 |
6.17381 +0.09 |
6.25 | 6.11 | 6.19 | 41,458,424 |
| 08 Oct 14 |
6.09363 -0.02 |
6.20 | 5.89 | 6.20 | 60,769,072 |
| 07 Oct 14 |
6.11368 +0.11 |
6.21 | 6.02 | 6.21 | 82,524,200 |
| 06 Oct 14 |
6.01746 +0.42 |
6.41 | 6.01 | 6.39 | 103,164,776 |
| 03 Oct 14 |
5.64864 +0.18 |
5.66 | 5.46 | 5.49 | 50,077,488 |
| 02 Oct 14 |
5.48828 +0.20 |
5.56 | 5.27 | 5.44 | 64,863,336 |
| 01 Oct 14 |
5.31188 -0.29 |
5.48 | 5.30 | 5.42 | 41,655,136 |
| 30 Sep 14 |
5.56445 -0.16 |
5.61 | 5.46 | 5.55 | 39,506,396 |
| 29 Sep 14 |
5.70877 -0.59 |
5.87 | 5.69 | 5.71 | 49,100,440 |
| 26 Sep 14 |
6.22994 +0.30 |
6.26 | 5.99 | 6.01 | 24,509,692 |
| 25 Sep 14 |
5.96535 -0.34 |
6.17 | 5.97 | 6.15 | 27,656,140 |
| 24 Sep 14 |
6.26201 +0.11 |
6.28 | 6.07 | 6.13 | 17,550,286 |
| 23 Sep 14 |
6.16579 -0.06 |
6.31 | 6.11 | 6.21 | 24,235,158 |
| 22 Sep 14 |
6.22192 -0.16 |
6.25 | 6.13 | 6.18 | 19,909,620 |
| 19 Sep 14 |
6.36624 -0.18 |
6.54 | 6.34 | 6.54 | 17,662,896 |
| 18 Sep 14 |
6.52660 -0.14 |
6.62 | 6.48 | 6.60 | 18,754,698 |
| 17 Sep 14 |
6.64687 -0.06 |
6.81 | 6.63 | 6.80 | 25,014,910 |
| 16 Sep 14 |
6.70299 +0.26 |
6.90 | 6.66 | 6.70 | 27,876,744 |
| 15 Sep 14 |
6.47048 +0.13 |
6.48 | 6.32 | 6.32 | 25,289,296 |
| 12 Sep 14 |
6.35822 -0.40 |
6.55 | 6.27 | 6.53 | 50,101,660 |
| 11 Sep 14 |
6.70701 -0.01 |
6.79 | 6.67 | 6.73 | 15,634,445 |
| 10 Sep 14 |
6.71502 -0.06 |
6.74 | 6.61 | 6.74 | 29,110,728 |
| 09 Sep 14 |
6.76714 -0.27 |
6.93 | 6.73 | 6.89 | 32,732,356 |
| 08 Sep 14 |
7.00768 -0.25 |
7.29 | 6.97 | 7.28 | 25,912,150 |
| 05 Sep 14 |
7.23218 +0.08 |
7.24 | 7.13 | 7.19 | 24,628,030 |
| 04 Sep 14 |
7.16403 -0.19 |
7.34 | 7.11 | 7.22 | 26,432,482 |
| 03 Sep 14 |
7.32839 -0.02 |
7.41 | 7.18 | 7.38 | 39,943,440 |
| 02 Sep 14 |
7.34443 +0.15 |
7.36 | 7.12 | 7.15 | 32,647,050 |
| 29 Aug 14 |
7.21614 +0.22 |
7.25 | 7.06 | 7.11 | 31,100,518 |
| 28 Aug 14 |
7.02103 -0.06 |
7.09 | 6.95 | 7.07 | 30,873,526 |
| 27 Aug 14 |
7.07182 +0.29 |
7.09 | 6.89 | 6.90 | 39,313,852 |
| 26 Aug 14 |
6.81925 +0.14 |
6.83 | 6.69 | 6.78 | 29,704,396 |
| 25 Aug 14 |
6.69498 +0.13 |
6.71 | 6.60 | 6.63 | 17,361,326 |
| 22 Aug 14 |
6.57872 -0.12 |
6.65 | 6.52 | 6.64 | 12,903,068 |
| 21 Aug 14 |
6.68295 +0.04 |
6.70 | 6.61 | 6.69 | 18,016,854 |
| 20 Aug 14 |
6.64687 +0.01 |
6.69 | 6.59 | 6.61 | 19,967,230 |
| 19 Aug 14 |
6.63484 +0.25 |
6.65 | 6.39 | 6.41 | 31,950,860 |
| 18 Aug 14 |
6.41435 +0.14 |
6.43 | 6.31 | 6.36 | 28,747,290 |
| 15 Aug 14 |
6.29408 +0.12 |
6.34 | 6.24 | 6.29 | 30,011,708 |
| 14 Aug 14 |
6.18584 +0.12 |
6.19 | 6.10 | 6.11 | 30,116,472 |
| 13 Aug 14 |
6.07635 -0.20 |
6.33 | 6.07 | 6.30 | 36,012,256 |
| 12 Aug 14 |
6.25399 +0.00 |
6.29 | 6.19 | 6.21 | 24,813,864 |
| 11 Aug 14 |
6.24998 +0.16 |
6.27 | 6.14 | 6.19 | 28,303,788 |
| 08 Aug 14 |
6.10967 -0.08 |
6.15 | 6.01 | 6.10 | 20,599,314 |
| 07 Aug 14 |
6.18183 -0.13 |
6.33 | 6.13 | 6.33 | 17,778,888 |
| 06 Aug 14 |
6.29408 -0.02 |
6.39 | 6.23 | 6.29 | 23,463,140 |
| 05 Aug 14 |
6.31012 +0.02 |
6.41 | 6.28 | 6.37 | 20,406,744 |
| 04 Aug 14 |
6.29408 +0.13 |
6.29 | 6.13 | 6.25 | 18,825,540 |
| 01 Aug 14 |
6.18183 +0.01 |
6.21 | 6.09 | 6.17 | 18,156,042 |
| 31 Jul 14 |
6.17381 -0.22 |
6.28 | 6.12 | 6.26 | 19,318,434 |
| 30 Jul 14 |
6.36624 -0.04 |
6.41 | 6.31 | 6.40 | 25,565,676 |
| 29 Jul 14 |
6.39831 +0.02 |
6.52 | 6.32 | 6.32 | 23,763,218 |
| 28 Jul 14 |
6.38228 -0.05 |
6.41 | 6.34 | 6.39 | 20,033,582 |
| 25 Jul 14 |
6.42237 -0.05 |
6.47 | 6.36 | 6.46 | 15,984,908 |
| 24 Jul 14 |
6.47048 +0.11 |
6.49 | 6.35 | 6.36 | 22,218,182 |
| 23 Jul 14 |
6.37025 -0.05 |
6.39 | 6.30 | 6.31 | 18,830,778 |
| 22 Jul 14 |
6.41836 +0.05 |
6.43 | 6.31 | 6.40 | 25,773,460 |
| 21 Jul 14 |
6.37025 +0.11 |
6.39 | 6.30 | 6.31 | 24,001,932 |
| 18 Jul 14 |
6.27003 +0.41 |
6.33 | 6.15 | 6.17 | 9,224,519 |
| 17 Jul 14 |
5.90922 -0.11 |
6.04 | 5.87 | 6.00 | 5,596,259 |
| 16 Jul 14 |
6.00543 -0.18 |
6.15 | 5.96 | 6.10 | 22,938,070 |
| 15 Jul 14 |
6.16579 +0.05 |
6.20 | 6.09 | 6.13 | 17,751,946 |
| 14 Jul 14 |
6.12170 +0.18 |
6.16 | 6.00 | 6.01 | 23,265,582 |
| 11 Jul 14 |
5.96134 +0.00 |
6.01 | 5.88 | 5.92 | 17,528,448 |
| 10 Jul 14 |
5.95733 +0.13 |
5.97 | 5.72 | 5.79 | 28,203,762 |
| 09 Jul 14 |
5.84508 +0.19 |
5.95 | 5.69 | 5.70 | 31,097,028 |
| 08 Jul 14 |
5.68071 -0.03 |
5.78 | 5.68 | 5.77 | 12,623,196 |
| 07 Jul 14 |
5.70476 -0.02 |
5.74 | 5.66 | 5.70 | 22,868,722 |
| 03 Jul 14 |
5.72080 +0.05 |
5.74 | 5.64 | 5.65 | 19,151,560 |
| 02 Jul 14 |
5.67670 -0.14 |
5.78 | 5.66 | 5.78 | 22,504,790 |
| 01 Jul 14 |
5.80098 +0.04 |
5.87 | 5.76 | 5.78 | 14,857,936 |
| 30 Jun 14 |
5.76217 -0.07 |
5.86 | 5.72 | 5.84 | 14,800,315 |
| 27 Jun 14 |
5.82503 -0.03 |
5.90 | 5.76 | 5.88 | 23,330,938 |
| 26 Jun 14 |
5.84908 -0.04 |
5.90 | 5.80 | 5.89 | 18,036,810 |
| 25 Jun 14 |
5.88517 -0.12 |
6.04 | 5.84 | 6.03 | 14,911,565 |
| 24 Jun 14 |
5.98940 -0.01 |
6.07 | 5.95 | 5.96 | 22,229,906 |
| 23 Jun 14 |
5.99742 +0.01 |
6.02 | 5.89 | 6.02 | 24,028,622 |
| 20 Jun 14 |
5.98539 -0.04 |
6.03 | 5.97 | 6.03 | 19,955,254 |
| 19 Jun 14 |
6.02147 -0.08 |
6.13 | 5.97 | 6.02 | 11,700,515 |
| 18 Jun 14 |
6.08962 +0.15 |
6.10 | 5.85 | 5.95 | 31,959,592 |
| 17 Jun 14 |
5.95733 -0.12 |
6.02 | 5.89 | 6.01 | 30,284,098 |
| 16 Jun 14 |
6.06557 -0.06 |
6.11 | 6.04 | 6.11 | 15,231,847 |
| 13 Jun 14 |
6.12170 +0.07 |
6.16 | 6.08 | 6.10 | 23,370,100 |
| 12 Jun 14 |
6.05755 -0.13 |
6.14 | 6.05 | 6.13 | 8,873,854 |
| 11 Jun 14 |
6.17381 +0.15 |
6.19 | 6.05 | 6.15 | 24,366,614 |
| 10 Jun 14 |
6.04553 -0.01 |
6.08 | 5.98 | 6.03 | 33,780,260 |
| 09 Jun 14 |
6.05755 +0.32 |
6.08 | 5.82 | 5.83 | 25,137,386 |
| 06 Jun 14 |
5.77291 -0.37 |
5.92 | 5.69 | 5.78 | 34,819,428 |
| 05 Jun 14 |
6.09764 +0.04 |
6.17 | 6.05 | 6.17 | 60,790,064 |
| 04 Jun 14 |
6.06557 -0.13 |
6.17 | 6.05 | 6.16 | 25,719,832 |
| 03 Jun 14 |
6.18183 +0.03 |
6.21 | 6.13 | 6.17 | 17,138,846 |
| 02 Jun 14 |
6.15778 -0.06 |
6.23 | 6.12 | 6.19 | 19,440,956 |
| 30 May 14 |
6.21390 -0.25 |
6.37 | 6.20 | 6.35 | 25,271,748 |
| 29 May 14 |
6.43039 -0.09 |
6.57 | 6.41 | 6.54 | 15,378,700 |
| 28 May 14 |
6.51056 +0.19 |
6.53 | 6.37 | 6.43 | 19,809,902 |
| 27 May 14 |
6.34620 -0.09 |
6.55 | 6.33 | 6.48 | 23,111,366 |
| 23 May 14 |
6.42237 -0.14 |
6.55 | 6.40 | 6.53 | 15,142,866 |
| 22 May 14 |
6.54264 -0.07 |
6.58 | 6.46 | 6.57 | 20,680,676 |
| 21 May 14 |
6.60678 -0.01 |
6.71 | 6.58 | 6.63 | 19,926,006 |
| 20 May 14 |
6.61480 -0.16 |
6.81 | 6.59 | 6.75 | 34,072,696 |
| 19 May 14 |
6.75912 -0.04 |
6.78 | 6.71 | 6.76 | 19,095,368 |
| 16 May 14 |
6.79520 +0.12 |
6.80 | 6.72 | 6.78 | 15,814,317 |
| 15 May 14 |
6.69097 -0.09 |
6.77 | 6.63 | 6.75 | 13,805,410 |
| 14 May 14 |
6.77115 +0.06 |
6.80 | 6.69 | 6.72 | 19,368,394 |
| 13 May 14 |
6.71502 -0.06 |
6.79 | 6.69 | 6.74 | 17,410,736 |
| 12 May 14 |
6.77115 +0.14 |
6.78 | 6.68 | 6.68 | 12,443,464 |
| 09 May 14 |
6.64687 -0.06 |
6.68 | 6.59 | 6.63 | 16,871,944 |
| 08 May 14 |
6.69899 -0.11 |
6.85 | 6.68 | 6.81 | 22,844,008 |
| 07 May 14 |
6.79520 +0.11 |
6.81 | 6.64 | 6.68 | 21,238,290 |
| 06 May 14 |
6.69899 -0.05 |
6.74 | 6.59 | 6.69 | 25,842,060 |
| 05 May 14 |
6.74308 +0.00 |
6.77 | 6.67 | 6.73 | 24,401,202 |
| 02 May 14 |
6.73908 +0.19 |
6.81 | 6.56 | 6.61 | 29,473,012 |
| 01 May 14 |
6.57471 +0.02 |
6.58 | 6.49 | 6.58 | 10,811,442 |
| 30 Apr 14 |
6.55867 -0.02 |
6.63 | 6.49 | 6.53 | 29,977,786 |
| 29 Apr 14 |
6.57872 -0.02 |
6.74 | 6.55 | 6.59 | 37,911,360 |
| 28 Apr 14 |
6.59876 +0.04 |
6.61 | 6.50 | 6.53 | 22,665,998 |
| 25 Apr 14 |
6.56669 -0.03 |
6.58 | 6.45 | 6.52 | 55,946,380 |
| 24 Apr 14 |
6.59074 +0.21 |
6.60 | 6.40 | 6.43 | 31,894,170 |
| 23 Apr 14 |
6.40633 +0.03 |
6.43 | 6.30 | 6.36 | 27,291,990 |
| 22 Apr 14 |
6.38228 +0.04 |
6.39 | 6.22 | 6.26 | 22,488,896 |
| 21 Apr 14 |
6.34620 +0.03 |
6.37 | 6.25 | 6.31 | 16,949,272 |
| 17 Apr 14 |
6.31813 +0.16 |
6.34 | 6.09 | 6.15 | 40,744,556 |
| 16 Apr 14 |
6.17782 +0.10 |
6.19 | 6.09 | 6.14 | 22,885,278 |
| 15 Apr 14 |
6.08562 -0.21 |
6.23 | 6.00 | 6.22 | 53,726,132 |
| 14 Apr 14 |
6.27404 -0.10 |
6.32 | 6.23 | 6.32 | 22,739,014 |
| 11 Apr 14 |
6.36223 +0.13 |
6.36 | 6.15 | 6.18 | 35,202,896 |
| 10 Apr 14 |
6.24597 +0.05 |
6.29 | 6.19 | 6.23 | 26,727,348 |
| 09 Apr 14 |
6.20188 -0.05 |
6.24 | 6.09 | 6.17 | 39,425,696 |
| 08 Apr 14 |
6.24196 -0.10 |
6.57 | 6.24 | 6.48 | 84,360,624 |
| 07 Apr 14 |
6.33417 +0.26 |
6.34 | 6.14 | 6.15 | 38,213,636 |
| 04 Apr 14 |
6.10165 +0.02 |
6.34 | 6.08 | 6.28 | 38,516,824 |
| 03 Apr 14 |
6.08161 -0.13 |
6.17 | 6.03 | 6.17 | 35,177,948 |
| 02 Apr 14 |
6.19787 +0.21 |
6.21 | 5.98 | 6.00 | 35,229,420 |
| 01 Apr 14 |
6.00945 +0.06 |
6.05 | 5.94 | 6.02 | 33,387,642 |
| 31 Mar 14 |
5.95733 +0.11 |
5.99 | 5.86 | 5.86 | 34,970,456 |
| 28 Mar 14 |
5.86111 -0.01 |
5.95 | 5.85 | 5.89 | 35,322,396 |
| 27 Mar 14 |
5.87314 +0.22 |
5.93 | 5.80 | 5.80 | 71,857,072 |
| 26 Mar 14 |
5.67670 +0.06 |
5.75 | 5.61 | 5.61 | 35,055,952 |
| 25 Mar 14 |
5.62057 +0.07 |
5.69 | 5.53 | 5.53 | 46,687,368 |
| 24 Mar 14 |
5.56044 +0.23 |
5.59 | 5.39 | 5.42 | 56,376,556 |
| 21 Mar 14 |
5.35999 -0.02 |
5.50 | 5.33 | 5.33 | 51,735,360 |
| 20 Mar 14 |
5.38004 +0.21 |
5.39 | 5.14 | 5.20 | 41,197,176 |
| 19 Mar 14 |
5.19562 +0.01 |
5.29 | 5.16 | 5.19 | 18,226,410 |
| 18 Mar 14 |
5.18760 +0.13 |
5.20 | 5.04 | 5.05 | 29,126,288 |
| 17 Mar 14 |
5.07535 +0.15 |
5.10 | 5.01 | 5.01 | 16,202,082 |
| 14 Mar 14 |
4.94707 -0.15 |
5.06 | 4.94 | 5.05 | 29,460,764 |
| 13 Mar 14 |
5.07936 -0.10 |
5.21 | 5.06 | 5.20 | 17,958,144 |
| 12 Mar 14 |
5.17157 -0.02 |
5.17 | 5.09 | 5.16 | 18,637,076 |
| 11 Mar 14 |
5.19162 +0.00 |
5.30 | 5.18 | 5.26 | 19,428,936 |
| 10 Mar 14 |
5.18760 -0.10 |
5.27 | 5.10 | 5.27 | 23,451,962 |
| 07 Mar 14 |
5.27981 -0.17 |
5.42 | 5.24 | 5.41 | 16,520,911 |
| 06 Mar 14 |
5.42814 +0.15 |
5.47 | 5.34 | 5.34 | 22,639,694 |
| 05 Mar 14 |
5.29986 +0.04 |
5.33 | 5.20 | 5.28 | 25,646,358 |
| 04 Mar 14 |
5.26779 +0.11 |
5.32 | 5.18 | 5.26 | 20,912,202 |
| 03 Mar 14 |
5.17157 -0.19 |
5.28 | 5.12 | 5.27 | 20,619,452 |
| 28 Feb 14 |
5.33995 -0.10 |
5.41 | 5.30 | 5.41 | 20,721,950 |
| 27 Feb 14 |
5.42414 +0.19 |
5.44 | 5.29 | 5.30 | 21,228,768 |
| 26 Feb 14 |
5.25977 -0.04 |
5.30 | 5.23 | 5.29 | 19,376,782 |
| 25 Feb 14 |
5.29184 -0.02 |
5.35 | 5.28 | 5.34 | 16,861,512 |
| 24 Feb 14 |
5.30787 +0.05 |
5.38 | 5.28 | 5.32 | 21,374,350 |
| 21 Feb 14 |
5.26779 +0.05 |
5.30 | 5.23 | 5.25 | 27,953,236 |
| 20 Feb 14 |
5.22769 +0.08 |
5.29 | 5.14 | 5.26 | 24,814,364 |
| 19 Feb 14 |
5.15553 -0.04 |
5.21 | 5.07 | 5.07 | 28,136,234 |
| 18 Feb 14 |
5.19162 -0.09 |
5.29 | 5.18 | 5.24 | 27,418,298 |
| 14 Feb 14 |
5.26779 +0.03 |
5.31 | 5.17 | 5.22 | 20,446,428 |
| 13 Feb 14 |
5.24373 +0.02 |
5.26 | 5.11 | 5.12 | 21,150,308 |
| 12 Feb 14 |
5.22369 -0.11 |
5.31 | 5.17 | 5.24 | 25,989,228 |
| 11 Feb 14 |
5.31990 +0.03 |
5.34 | 5.20 | 5.22 | 34,018,724 |
| 10 Feb 14 |
5.29184 -0.06 |
5.32 | 5.24 | 5.31 | 27,801,530 |
| 07 Feb 14 |
5.34796 -0.07 |
5.44 | 5.30 | 5.36 | 43,790,000 |
| 06 Feb 14 |
5.40810 +0.25 |
5.42 | 5.23 | 5.23 | 40,021,176 |
| 05 Feb 14 |
5.18760 -0.01 |
5.21 | 5.09 | 5.15 | 30,351,266 |
| 04 Feb 14 |
5.19562 +0.42 |
5.27 | 5.12 | 5.17 | 72,652,552 |
| 03 Feb 14 |
4.82680 -0.09 |
4.98 | 4.83 | 4.97 | 36,363,020 |
| 31 Jan 14 |
4.90698 -0.01 |
5.04 | 4.80 | 4.82 | 37,398,648 |
| 30 Jan 14 |
4.91500 +0.14 |
4.96 | 4.84 | 4.93 | 40,241,592 |
| 29 Jan 14 |
4.79072 -0.20 |
4.87 | 4.79 | 4.83 | 36,533,544 |
| 28 Jan 14 |
4.96711 +0.01 |
5.04 | 4.94 | 4.99 | 26,418,266 |
| 27 Jan 14 |
4.95508 +0.13 |
4.98 | 4.85 | 4.87 | 33,891,736 |
| 24 Jan 14 |
4.83883 -0.18 |
4.90 | 4.79 | 4.90 | 34,790,176 |
| 23 Jan 14 |
4.99517 -0.13 |
5.14 | 4.91 | 5.14 | 30,164,640 |
| 22 Jan 14 |
5.11143 -0.03 |
5.17 | 5.07 | 5.15 | 25,172,652 |
| 21 Jan 14 |
5.13549 +0.03 |
5.16 | 5.10 | 5.13 | 24,664,926 |
| 17 Jan 14 |
5.10743 -0.06 |
5.16 | 5.10 | 5.16 | 30,095,706 |
| 16 Jan 14 |
5.16355 -0.12 |
5.27 | 5.15 | 5.26 | 35,641,000 |
| 15 Jan 14 |
5.26779 -0.09 |
5.34 | 5.27 | 5.34 | 19,686,320 |
| 14 Jan 14 |
5.34796 +0.15 |
5.36 | 5.26 | 5.26 | 33,670,416 |
| 13 Jan 14 |
5.21567 -0.06 |
5.33 | 5.21 | 5.28 | 16,931,130 |
| 10 Jan 14 |
5.27179 +0.10 |
5.29 | 5.18 | 5.20 | 18,445,688 |
| 09 Jan 14 |
5.17959 -0.09 |
5.24 | 5.12 | 5.24 | 30,658,988 |
| 08 Jan 14 |
5.25977 +0.00 |
5.32 | 5.25 | 5.30 | 14,939,233 |
| 07 Jan 14 |
5.25977 -0.01 |
5.36 | 5.25 | 5.36 | 19,930,312 |
| 06 Jan 14 |
5.26779 -0.03 |
5.34 | 5.26 | 5.33 | 24,994,414 |
| 03 Jan 14 |
5.29585 +0.04 |
5.32 | 5.25 | 5.29 | 16,765,590 |
| 02 Jan 14 |
5.26378 -0.20 |
5.31 | 5.25 | 5.28 | 19,690,852 |
| 31 Dec 13 |
5.44017 +0.08 |
5.46 | 5.34 | 5.34 | 8,819,092 |
| 30 Dec 13 |
5.37202 -0.05 |
5.46 | 5.33 | 5.42 | 22,200,678 |
| 27 Dec 13 |
5.42013 +0.08 |
5.45 | 5.38 | 5.39 | 18,121,870 |
| 26 Dec 13 |
5.35197 -0.01 |
5.41 | 5.35 | 5.38 | 7,814,978 |
| 24 Dec 13 |
5.36400 +0.05 |
5.40 | 5.33 | 5.34 | 5,031,219 |
| 23 Dec 13 |
5.32391 +0.07 |
5.36 | 5.29 | 5.32 | 19,726,678 |
| 20 Dec 13 |
5.26378 -0.20 |
5.38 | 5.25 | 5.36 | 35,065,472 |
| 19 Dec 13 |
5.44017 -0.06 |
5.48 | 5.36 | 5.39 | 19,396,058 |
| 18 Dec 13 |
5.49629 +0.16 |
5.53 | 5.32 | 5.36 | 23,627,252 |
| 17 Dec 13 |
5.35197 +0.01 |
5.40 | 5.33 | 5.39 | 16,052,871 |
| 16 Dec 13 |
5.34396 +0.00 |
5.44 | 5.33 | 5.36 | 13,763,914 |
| 13 Dec 13 |
5.33995 +0.00 |
5.37 | 5.28 | 5.34 | 21,990,920 |
| 12 Dec 13 |
5.33594 +0.08 |
5.35 | 5.22 | 5.24 | 22,000,218 |
| 11 Dec 13 |
5.26779 -0.24 |
5.40 | 5.25 | 5.39 | 19,247,302 |
| 10 Dec 13 |
5.47625 -0.01 |
5.51 | 5.46 | 5.47 | 15,484,147 |
| 09 Dec 13 |
5.48427 +0.05 |
5.56 | 5.44 | 5.50 | 18,825,972 |
| 06 Dec 13 |
5.44418 +0.15 |
5.48 | 5.33 | 5.36 | 32,077,172 |
| 05 Dec 13 |
5.31188 +0.03 |
5.32 | 5.24 | 5.25 | 22,978,026 |
| 04 Dec 13 |
5.28783 -0.09 |
5.36 | 5.25 | 5.30 | 24,963,120 |
| 03 Dec 13 |
5.36400 -0.06 |
5.49 | 5.32 | 5.42 | 20,475,910 |
| 02 Dec 13 |
5.42013 -0.25 |
5.66 | 5.42 | 5.61 | 20,989,302 |
| 29 Nov 13 |
5.64062 -0.03 |
5.67 | 5.57 | 5.58 | 14,241,024 |
| 27 Nov 13 |
5.66467 +0.13 |
5.71 | 5.62 | 5.66 | 18,906,020 |
| 26 Nov 13 |
5.55242 +0.01 |
5.66 | 5.55 | 5.64 | 22,697,972 |
| 25 Nov 13 |
5.54440 -0.19 |
5.60 | 5.46 | 5.58 | 22,939,480 |
| 22 Nov 13 |
5.70877 +0.03 |
5.74 | 5.63 | 5.66 | 25,505,768 |
| 21 Nov 13 |
5.68472 -0.16 |
5.75 | 5.66 | 5.70 | 25,871,084 |
| 20 Nov 13 |
5.82904 +0.00 |
5.93 | 5.79 | 5.82 | 28,668,904 |
| 19 Nov 13 |
5.82904 -0.17 |
5.98 | 5.80 | 5.96 | 24,635,220 |
| 18 Nov 13 |
5.98138 +0.12 |
6.02 | 5.91 | 5.93 | 20,977,738 |
| 15 Nov 13 |
5.87314 +0.01 |
5.93 | 5.81 | 5.81 | 17,319,576 |
| 14 Nov 13 |
5.86111 +0.18 |
5.87 | 5.70 | 5.71 | 28,516,744 |
| 13 Nov 13 |
5.70476 +0.22 |
5.71 | 5.54 | 5.56 | 24,944,526 |
| 12 Nov 13 |
5.51233 -0.03 |
5.60 | 5.50 | 5.58 | 17,186,694 |
| 11 Nov 13 |
5.53639 -0.04 |
5.57 | 5.48 | 5.55 | 13,617,876 |
| 08 Nov 13 |
5.56846 -0.16 |
5.65 | 5.47 | 5.65 | 29,915,428 |
| 07 Nov 13 |
5.71278 -0.18 |
5.87 | 5.69 | 5.86 | 22,640,826 |
| 06 Nov 13 |
5.87314 +0.00 |
5.91 | 5.84 | 5.86 | 20,941,232 |
| 05 Nov 13 |
5.87715 -0.28 |
6.00 | 5.87 | 5.97 | 25,441,368 |
| 04 Nov 13 |
6.12570 +0.08 |
6.19 | 6.11 | 6.14 | 14,918,597 |
| 01 Nov 13 |
6.05755 -0.14 |
6.17 | 6.03 | 6.07 | 43,050,524 |
| 31 Oct 13 |
6.17782 -0.16 |
6.32 | 6.11 | 6.31 | 28,766,412 |
| 30 Oct 13 |
6.31813 -0.02 |
6.35 | 6.26 | 6.27 | 20,116,486 |
| 29 Oct 13 |
6.33818 +0.24 |
6.37 | 6.28 | 6.32 | 36,640,572 |
| 28 Oct 13 |
6.12570 +0.09 |
6.13 | 6.03 | 6.09 | 14,017,890 |
| 25 Oct 13 |
6.04553 +0.01 |
6.09 | 6.03 | 6.06 | 11,372,684 |
| 24 Oct 13 |
6.03350 -0.05 |
6.05 | 5.97 | 6.02 | 18,363,146 |
| 23 Oct 13 |
6.07359 -0.18 |
6.18 | 6.07 | 6.17 | 24,522,744 |
| 22 Oct 13 |
6.23395 +0.08 |
6.25 | 6.15 | 6.15 | 35,791,116 |
| 21 Oct 13 |
6.16179 -0.06 |
6.23 | 6.11 | 6.23 | 32,864,270 |
| 18 Oct 13 |
6.21791 +0.06 |
6.22 | 6.15 | 6.17 | 36,031,488 |
| 17 Oct 13 |
6.16179 +0.13 |
6.17 | 6.09 | 6.09 | 30,595,948 |
| 16 Oct 13 |
6.04553 +0.12 |
6.11 | 5.97 | 5.99 | 27,308,770 |
| 15 Oct 13 |
5.93728 -0.03 |
5.95 | 5.87 | 5.93 | 38,967,632 |
| 14 Oct 13 |
5.96134 +0.07 |
5.97 | 5.82 | 5.83 | 34,106,480 |
| 11 Oct 13 |
5.89719 -0.08 |
5.96 | 5.87 | 5.92 | 23,238,808 |
| 10 Oct 13 |
5.96936 +0.20 |
5.97 | 5.80 | 5.87 | 34,594,936 |
| 09 Oct 13 |
5.79296 +0.10 |
5.82 | 5.73 | 5.74 | 26,198,534 |
| 08 Oct 13 |
5.70075 -0.06 |
5.78 | 5.64 | 5.77 | 29,667,346 |
| 07 Oct 13 |
5.75287 -0.02 |
5.79 | 5.70 | 5.71 | 22,072,328 |
| 04 Oct 13 |
5.77291 +0.01 |
5.79 | 5.70 | 5.70 | 14,344,203 |
| 03 Oct 13 |
5.76490 +0.00 |
5.78 | 5.71 | 5.72 | 22,184,352 |
| 02 Oct 13 |
5.76490 +0.03 |
5.79 | 5.73 | 5.74 | 24,485,102 |
| 01 Oct 13 |
5.74084 +0.09 |
5.74 | 5.64 | 5.66 | 21,461,198 |
| 30 Sep 13 |
5.66066 -0.08 |
5.72 | 5.65 | 5.69 | 23,307,518 |
| 27 Sep 13 |
5.73282 +0.10 |
5.77 | 5.63 | 5.63 | 27,438,028 |
| 26 Sep 13 |
5.64062 +0.00 |
5.68 | 5.61 | 5.67 | 21,157,110 |
| 25 Sep 13 |
5.64062 -0.07 |
5.70 | 5.61 | 5.70 | 22,455,334 |
| 24 Sep 13 |
5.70476 -0.04 |
5.80 | 5.68 | 5.74 | 18,944,570 |
| 23 Sep 13 |
5.74084 +0.07 |
5.76 | 5.68 | 5.75 | 28,618,106 |
| 20 Sep 13 |
5.67670 -0.19 |
5.90 | 5.66 | 5.90 | 30,576,216 |
| 19 Sep 13 |
5.84508 -0.14 |
5.90 | 5.74 | 5.88 | 75,571,016 |
| 18 Sep 13 |
5.96535 +0.42 |
5.99 | 5.61 | 5.61 | 41,336,860 |
| 17 Sep 13 |
5.59652 +0.16 |
5.60 | 5.52 | 5.52 | 22,148,526 |
| 16 Sep 13 |
5.45621 -0.05 |
5.60 | 5.44 | 5.58 | 18,808,738 |
| 13 Sep 13 |
5.49629 +0.09 |
5.50 | 5.39 | 5.41 | 26,622,354 |
| 12 Sep 13 |
5.41612 -0.02 |
5.44 | 5.37 | 5.44 | 24,091,214 |
| 11 Sep 13 |
5.43215 -0.04 |
5.44 | 5.35 | 5.40 | 22,666,904 |
| 10 Sep 13 |
5.46422 +0.02 |
5.51 | 5.41 | 5.47 | 31,171,930 |
| 09 Sep 13 |
5.44418 +0.22 |
5.47 | 5.27 | 5.27 | 25,701,918 |
| 06 Sep 13 |
5.24774 +0.19 |
5.26 | 5.16 | 5.20 | 37,034,916 |
| 05 Sep 13 |
5.08337 +0.18 |
5.09 | 4.95 | 4.96 | 26,948,894 |
| 04 Sep 13 |
4.92702 +0.01 |
4.97 | 4.87 | 4.89 | 13,752,347 |
| 03 Sep 13 |
4.91500 +0.04 |
4.95 | 4.87 | 4.92 | 23,014,082 |
| 30 Aug 13 |
4.87891 +0.05 |
4.91 | 4.81 | 4.88 | 25,666,998 |
| 29 Aug 13 |
4.83883 +0.00 |
4.94 | 4.80 | 4.84 | 20,569,338 |
| 28 Aug 13 |
4.83883 +0.07 |
4.91 | 4.73 | 4.78 | 26,986,766 |
| 27 Aug 13 |
4.77869 -0.13 |
4.81 | 4.71 | 4.76 | 25,816,662 |
| 26 Aug 13 |
4.89495 -0.14 |
5.02 | 4.87 | 5.02 | 16,509,802 |
| 23 Aug 13 |
5.01522 +0.37 |
5.04 | 4.79 | 4.81 | 31,437,470 |
| 22 Aug 13 |
4.68648 +0.00 |
4.77 | 4.65 | 4.71 | 26,969,532 |
| 21 Aug 13 |
4.68648 -0.15 |
4.81 | 4.66 | 4.79 | 38,323,392 |
| 20 Aug 13 |
4.82279 +0.04 |
4.93 | 4.80 | 4.80 | 31,955,172 |
| 19 Aug 13 |
4.78671 -0.13 |
4.87 | 4.78 | 4.86 | 29,207,922 |
| 16 Aug 13 |
4.89896 -0.26 |
5.04 | 4.85 | 5.04 | 38,547,668 |
| 15 Aug 13 |
5.13148 -0.09 |
5.17 | 5.04 | 5.09 | 28,881,612 |
| 14 Aug 13 |
5.21166 -0.09 |
5.29 | 5.20 | 5.24 | 23,026,098 |
| 13 Aug 13 |
5.29184 -0.01 |
5.32 | 5.20 | 5.30 | 21,788,192 |
| 12 Aug 13 |
5.30386 +0.13 |
5.38 | 5.24 | 5.24 | 58,862,792 |
| 09 Aug 13 |
5.19162 +0.09 |
5.22 | 5.10 | 5.15 | 24,648,596 |
| 08 Aug 13 |
5.11143 +0.23 |
5.14 | 4.97 | 5.01 | 29,556,456 |
| 07 Aug 13 |
4.90698 -0.11 |
4.97 | 4.87 | 4.90 | 17,974,246 |
| 06 Aug 13 |
5.00720 -0.13 |
5.14 | 4.99 | 5.11 | 24,958,810 |
| 05 Aug 13 |
5.12346 -0.18 |
5.24 | 5.10 | 5.20 | 21,681,612 |
| 02 Aug 13 |
5.28382 +0.04 |
5.31 | 5.21 | 5.22 | 29,131,956 |
| 01 Aug 13 |
5.25175 +0.16 |
5.26 | 5.15 | 5.16 | 45,437,672 |
| 31 Jul 13 |
5.11143 -0.03 |
5.18 | 5.04 | 5.10 | 40,401,912 |
| 30 Jul 13 |
5.13549 +0.03 |
5.26 | 5.12 | 5.26 | 34,969,776 |
| 29 Jul 13 |
5.10743 -0.03 |
5.17 | 5.05 | 5.16 | 16,165,801 |
| 26 Jul 13 |
5.13549 -0.05 |
5.17 | 5.03 | 5.16 | 24,776,266 |
| 25 Jul 13 |
5.18360 +0.03 |
5.21 | 5.10 | 5.13 | 18,609,866 |
| 24 Jul 13 |
5.15553 -0.18 |
5.28 | 5.07 | 5.25 | 51,453,944 |
| 23 Jul 13 |
5.31188 +0.14 |
5.35 | 5.23 | 5.26 | 36,328,772 |
| 22 Jul 13 |
5.19162 +0.17 |
5.20 | 5.00 | 5.03 | 35,347,568 |
| 19 Jul 13 |
5.03927 -0.05 |
5.09 | 5.02 | 5.07 | 16,754,254 |
| 18 Jul 13 |
5.08738 +0.04 |
5.14 | 5.04 | 5.06 | 23,844,720 |
| 17 Jul 13 |
5.05531 +0.10 |
5.11 | 5.02 | 5.02 | 24,861,076 |
| 16 Jul 13 |
4.96310 -0.04 |
5.02 | 4.91 | 5.02 | 15,933,366 |
| 15 Jul 13 |
4.99517 +0.18 |
5.03 | 4.85 | 4.85 | 22,803,644 |
| 12 Jul 13 |
4.83482 -0.09 |
4.88 | 4.78 | 4.88 | 15,851,506 |
| 11 Jul 13 |
4.91099 +0.19 |
4.91 | 4.76 | 4.87 | 46,769,456 |
| 10 Jul 13 |
4.74261 -0.10 |
4.82 | 4.71 | 4.78 | 47,855,432 |
| 09 Jul 13 |
4.83081 +0.10 |
4.86 | 4.74 | 4.81 | 15,709,551 |
| 08 Jul 13 |
4.74462 +0.06 |
4.84 | 4.65 | 4.73 | 37,588,448 |
| 05 Jul 13 |
4.69049 -0.14 |
4.78 | 4.56 | 4.78 | 60,924,084 |
| 03 Jul 13 |
4.81477 -0.03 |
4.85 | 4.71 | 4.84 | 52,704,784 |
| 02 Jul 13 |
4.83883 -0.30 |
5.06 | 4.77 | 5.02 | 48,575,176 |
| 01 Jul 13 |
5.10743 -0.08 |
5.22 | 5.10 | 5.14 | 21,862,344 |
| 28 Jun 13 |
5.17959 -0.04 |
5.18 | 5.08 | 5.10 | 30,824,980 |
| 27 Jun 13 |
5.21567 +0.11 |
5.24 | 5.12 | 5.14 | 32,370,374 |
| 26 Jun 13 |
5.11544 +0.10 |
5.22 | 5.09 | 5.09 | 37,168,480 |
| 25 Jun 13 |
5.02324 +0.06 |
5.08 | 4.92 | 5.07 | 30,031,758 |
| 24 Jun 13 |
4.97112 -0.18 |
5.06 | 4.86 | 5.00 | 51,546,924 |
| 21 Jun 13 |
5.12747 +0.03 |
5.16 | 5.03 | 5.16 | 47,827,540 |
| 20 Jun 13 |
5.10342 -0.15 |
5.15 | 4.87 | 4.99 | 76,311,624 |
| 19 Jun 13 |
5.23571 -0.19 |
5.43 | 5.18 | 5.42 | 32,980,826 |
| 18 Jun 13 |
5.40409 -0.10 |
5.47 | 5.36 | 5.42 | 28,122,400 |
| 17 Jun 13 |
5.49629 -0.03 |
5.57 | 5.44 | 5.52 | 20,012,856 |
| 14 Jun 13 |
5.52035 -0.11 |
5.67 | 5.51 | 5.66 | 27,381,560 |
| 13 Jun 13 |
5.61657 +0.02 |
5.66 | 5.55 | 5.62 | 46,315,472 |
| 12 Jun 13 |
5.59652 -0.09 |
5.72 | 5.53 | 5.71 | 42,100,832 |
| 11 Jun 13 |
5.67670 -0.18 |
5.75 | 5.64 | 5.69 | 28,573,434 |
| 10 Jun 13 |
5.83706 -0.08 |
5.86 | 5.72 | 5.79 | 25,736,616 |
| 07 Jun 13 |
5.90521 -0.05 |
5.97 | 5.78 | 5.83 | 32,162,888 |
| 06 Jun 13 |
5.94931 +0.11 |
5.95 | 5.77 | 5.82 | 24,642,928 |
| 05 Jun 13 |
5.84908 -0.19 |
6.05 | 5.85 | 6.05 | 26,174,266 |
| 04 Jun 13 |
6.01345 -0.08 |
6.09 | 5.95 | 6.08 | 31,341,324 |
| 03 Jun 13 |
6.08161 +0.06 |
6.10 | 5.98 | 6.06 | 29,542,854 |
| 31 May 13 |
6.02949 -0.09 |
6.08 | 5.95 | 6.05 | 31,476,474 |
| 30 May 13 |
6.10566 +0.02 |
6.18 | 6.02 | 6.09 | 20,793,836 |
| 29 May 13 |
6.08962 -0.35 |
6.35 | 6.05 | 6.31 | 31,163,540 |
| 28 May 13 |
6.39431 -0.02 |
6.48 | 6.37 | 6.44 | 13,162,989 |
| 24 May 13 |
6.41435 +0.00 |
6.44 | 6.33 | 6.43 | 21,072,526 |
| 23 May 13 |
6.41435 -0.04 |
6.45 | 6.35 | 6.41 | 23,408,880 |
| 22 May 13 |
6.44642 +0.03 |
6.59 | 6.44 | 6.45 | 29,354,410 |
| 21 May 13 |
6.42237 +0.08 |
6.43 | 6.30 | 6.39 | 29,105,200 |
| 20 May 13 |
6.35239 +0.09 |
6.38 | 6.27 | 6.36 | 21,894,320 |
| 17 May 13 |
6.27586 +0.03 |
6.29 | 6.24 | 6.24 | 15,379,608 |
| 16 May 13 |
6.25035 -0.07 |
6.33 | 6.23 | 6.29 | 20,368,652 |
| 15 May 13 |
6.31595 +0.12 |
6.37 | 6.22 | 6.23 | 26,877,918 |
| 14 May 13 |
6.21390 +0.00 |
6.28 | 6.14 | 6.18 | 19,169,972 |
| 13 May 13 |
6.21026 -0.03 |
6.26 | 6.17 | 6.26 | 10,354,736 |
| 10 May 13 |
6.23942 -0.06 |
6.34 | 6.21 | 6.33 | 15,552,857 |
| 09 May 13 |
6.29044 -0.11 |
6.46 | 6.24 | 6.39 | 24,215,024 |
| 08 May 13 |
6.38884 +0.12 |
6.45 | 6.36 | 6.37 | 30,484,154 |
| 07 May 13 |
6.28679 +0.26 |
6.31 | 6.11 | 6.11 | 21,408,366 |
| 06 May 13 |
6.06083 -0.06 |
6.12 | 6.02 | 6.11 | 13,064,801 |
| 03 May 13 |
6.11186 +0.11 |
6.21 | 6.09 | 6.10 | 23,339,486 |
| 02 May 13 |
6.01345 -0.08 |
6.20 | 6.01 | 6.17 | 21,856,678 |
| 01 May 13 |
6.08635 -0.05 |
6.15 | 6.00 | 6.09 | 14,194,764 |
| 30 Apr 13 |
6.13372 +0.13 |
6.14 | 5.86 | 5.94 | 38,681,228 |
| 29 Apr 13 |
6.02074 +0.09 |
6.06 | 5.92 | 6.00 | 17,316,400 |
| 26 Apr 13 |
5.94421 -0.30 |
6.20 | 5.92 | 6.16 | 22,180,042 |
| 25 Apr 13 |
6.20661 +0.10 |
6.21 | 6.05 | 6.09 | 21,390,450 |
| 24 Apr 13 |
6.11914 +0.08 |
6.14 | 6.05 | 6.06 | 18,724,836 |
| 23 Apr 13 |
6.04990 +0.07 |
6.11 | 5.97 | 6.02 | 21,265,498 |
| 22 Apr 13 |
5.98794 -0.02 |
6.06 | 5.93 | 6.02 | 21,755,314 |
| 19 Apr 13 |
6.00981 +0.14 |
6.06 | 5.87 | 5.88 | 23,345,160 |
| 18 Apr 13 |
5.88225 -0.28 |
6.12 | 5.86 | 6.11 | 36,678,448 |
| 17 Apr 13 |
6.13372 -0.24 |
6.29 | 6.07 | 6.29 | 23,980,552 |
| 16 Apr 13 |
6.34875 +0.16 |
6.36 | 6.26 | 6.29 | 16,209,338 |
| 15 Apr 13 |
6.20661 -0.21 |
6.34 | 6.21 | 6.32 | 17,155,626 |
| 12 Apr 13 |
6.39248 -0.10 |
6.45 | 6.34 | 6.44 | 19,562,732 |
| 11 Apr 13 |
6.47995 -0.03 |
6.53 | 6.44 | 6.51 | 14,538,991 |
| 10 Apr 13 |
6.50911 +0.16 |
6.55 | 6.39 | 6.39 | 27,715,132 |
| 09 Apr 13 |
6.37062 +0.21 |
6.40 | 6.20 | 6.26 | 23,430,418 |
| 08 Apr 13 |
6.18475 -0.05 |
6.21 | 6.09 | 6.20 | 14,829,253 |
| 05 Apr 13 |
6.22848 +0.12 |
6.24 | 5.98 | 6.07 | 34,013,964 |
| 04 Apr 13 |
6.11914 -0.10 |
6.27 | 6.10 | 6.23 | 29,590,924 |
| 03 Apr 13 |
6.20661 -0.11 |
6.31 | 6.18 | 6.26 | 15,657,619 |
| 02 Apr 13 |
6.30137 -0.09 |
6.42 | 6.25 | 6.41 | 18,722,342 |
| 01 Apr 13 |
6.38155 -0.12 |
6.52 | 6.36 | 6.49 | 13,195,187 |
| 28 Mar 13 |
6.48724 +0.09 |
6.49 | 6.39 | 6.43 | 28,253,020 |
| 27 Mar 13 |
6.41071 -0.01 |
6.43 | 6.24 | 6.31 | 23,422,712 |
| 26 Mar 13 |
6.42164 +0.12 |
6.45 | 6.34 | 6.35 | 17,843,178 |
| 25 Mar 13 |
6.31230 -0.11 |
6.44 | 6.29 | 6.39 | 17,531,148 |
| 22 Mar 13 |
6.41071 -0.07 |
6.46 | 6.39 | 6.46 | 14,144,649 |
| 21 Mar 13 |
6.46902 -0.15 |
6.60 | 6.47 | 6.56 | 25,332,066 |
| 20 Mar 13 |
6.60387 +0.05 |
6.64 | 6.58 | 6.59 | 27,961,626 |
| 19 Mar 13 |
6.56378 -0.02 |
6.65 | 6.48 | 6.64 | 39,342,700 |
| 18 Mar 13 |
6.58564 +0.05 |
6.65 | 6.49 | 6.51 | 21,505,874 |
| 15 Mar 13 |
6.54555 +0.00 |
6.59 | 6.47 | 6.58 | 19,844,826 |
| 14 Mar 13 |
6.54920 -0.16 |
6.69 | 6.49 | 6.66 | 22,724,504 |
| 13 Mar 13 |
6.68769 -0.07 |
6.78 | 6.65 | 6.74 | 21,259,606 |
| 12 Mar 13 |
6.75329 -0.09 |
6.83 | 6.72 | 6.82 | 30,180,062 |
| 11 Mar 13 |
6.83347 -0.12 |
6.93 | 6.78 | 6.90 | 22,427,668 |
| 08 Mar 13 |
6.93916 +0.32 |
6.95 | 6.67 | 6.68 | 51,500,904 |
| 07 Mar 13 |
6.65489 +0.09 |
6.68 | 6.55 | 6.56 | 28,606,314 |
| 06 Mar 13 |
6.57106 +0.03 |
6.61 | 6.46 | 6.50 | 19,610,576 |
| 05 Mar 13 |
6.54191 +0.07 |
6.65 | 6.50 | 6.50 | 27,917,406 |
| 04 Mar 13 |
6.47631 +0.01 |
6.48 | 6.35 | 6.40 | 17,319,348 |
| 01 Mar 13 |
6.46902 +0.04 |
6.49 | 6.40 | 6.44 | 21,149,624 |
| 28 Feb 13 |
6.43622 +0.07 |
6.49 | 6.39 | 6.39 | 23,150,366 |
| 27 Feb 13 |
6.37426 +0.04 |
6.40 | 6.26 | 6.26 | 29,284,116 |
| 26 Feb 13 |
6.34146 -0.07 |
6.43 | 6.20 | 6.35 | 38,298,896 |
| 25 Feb 13 |
6.40706 -0.08 |
6.60 | 6.41 | 6.53 | 52,039,228 |
| 22 Feb 13 |
6.47631 +0.25 |
6.48 | 6.34 | 6.36 | 42,544,832 |
| 21 Feb 13 |
6.25764 -0.09 |
6.33 | 6.19 | 6.32 | 26,726,444 |
| 20 Feb 13 |
6.33782 -0.17 |
6.51 | 6.31 | 6.50 | 28,369,344 |
| 19 Feb 13 |
6.48360 -0.03 |
6.53 | 6.45 | 6.52 | 34,080,408 |
| 15 Feb 13 |
6.50911 +0.26 |
6.53 | 6.33 | 6.35 | 36,164,824 |
| 14 Feb 13 |
6.27950 +0.03 |
6.30 | 6.14 | 6.20 | 25,910,316 |
| 13 Feb 13 |
6.25035 +0.04 |
6.28 | 6.21 | 6.24 | 22,292,744 |
| 12 Feb 13 |
6.21390 -0.02 |
6.31 | 6.17 | 6.26 | 14,090,907 |
| 11 Feb 13 |
6.22848 -0.01 |
6.26 | 6.19 | 6.23 | 9,522,740 |
| 08 Feb 13 |
6.23942 +0.09 |
6.26 | 6.19 | 6.21 | 23,676,688 |
| 07 Feb 13 |
6.15923 +0.01 |
6.21 | 6.08 | 6.21 | 30,050,578 |
| 06 Feb 13 |
6.14830 -0.13 |
6.20 | 6.08 | 6.20 | 38,601,404 |
| 05 Feb 13 |
6.26128 +0.21 |
6.32 | 6.19 | 6.31 | 48,200,336 |
| 04 Feb 13 |
6.07541 -0.20 |
6.13 | 6.06 | 6.13 | 21,852,822 |
| 01 Feb 13 |
6.25035 -0.03 |
6.30 | 6.22 | 6.29 | 27,658,440 |
| 31 Jan 13 |
6.27950 -0.03 |
6.33 | 6.24 | 6.26 | 34,039,360 |
| 30 Jan 13 |
6.30866 -0.09 |
6.37 | 6.24 | 6.29 | 24,298,474 |
| 29 Jan 13 |
6.38884 +0.05 |
6.42 | 6.33 | 6.37 | 34,991,772 |
| 28 Jan 13 |
6.34146 -0.10 |
6.38 | 6.29 | 6.37 | 34,183,584 |
| 25 Jan 13 |
6.42893 +0.02 |
6.48 | 6.37 | 6.39 | 18,766,106 |
| 24 Jan 13 |
6.41071 +0.05 |
6.47 | 6.37 | 6.39 | 22,290,932 |
| 23 Jan 13 |
6.36333 -0.14 |
6.45 | 6.35 | 6.44 | 21,585,014 |
| 22 Jan 13 |
6.48360 +0.02 |
6.49 | 6.36 | 6.36 | 31,209,344 |
| 18 Jan 13 |
6.46173 +0.08 |
6.46 | 6.34 | 6.35 | 36,749,876 |
| 17 Jan 13 |
6.39248 +0.11 |
6.43 | 6.37 | 6.38 | 23,032,902 |
| 16 Jan 13 |
6.29408 +0.00 |
6.31 | 6.22 | 6.24 | 15,020,187 |
| 15 Jan 13 |
6.29408 -0.06 |
6.34 | 6.25 | 6.31 | 17,131,134 |
| 14 Jan 13 |
6.34511 +0.07 |
6.39 | 6.32 | 6.36 | 24,644,292 |
| 11 Jan 13 |
6.28315 +0.01 |
6.31 | 6.22 | 6.24 | 20,411,960 |
| 10 Jan 13 |
6.27586 -0.05 |
6.32 | 6.24 | 6.31 | 26,720,772 |
| 09 Jan 13 |
6.32324 +0.09 |
6.32 | 6.24 | 6.26 | 44,058,492 |
| 08 Jan 13 |
6.23942 -0.01 |
6.27 | 6.18 | 6.20 | 32,139,984 |
| 07 Jan 13 |
6.25035 -0.08 |
6.31 | 6.18 | 6.25 | 27,303,102 |
| 04 Jan 13 |
6.31959 -0.03 |
6.33 | 6.23 | 6.25 | 34,027,116 |
| 03 Jan 13 |
6.34511 +0.22 |
6.37 | 6.17 | 6.19 | 52,405,684 |
| 02 Jan 13 |
6.15195 +0.17 |
6.15 | 6.09 | 6.09 | 44,497,728 |
| 31 Dec 12 |
5.99888 +0.09 |
6.01 | 5.91 | 5.92 | 18,563,608 |
| 28 Dec 12 |
5.91505 -0.02 |
5.98 | 5.86 | 5.86 | 28,289,302 |
| 27 Dec 12 |
5.93328 -0.01 |
5.98 | 5.87 | 5.97 | 20,128,962 |
| 26 Dec 12 |
5.94056 +0.00 |
6.02 | 5.93 | 5.97 | 20,360,032 |
| 24 Dec 12 |
5.94056 -0.05 |
6.03 | 5.91 | 6.00 | 6,837,625 |
| 21 Dec 12 |
5.98065 +0.01 |
6.04 | 5.90 | 5.91 | 39,142,692 |
| 20 Dec 12 |
5.97336 +0.02 |
5.98 | 5.93 | 5.96 | 38,632,700 |
| 19 Dec 12 |
5.95150 +0.21 |
5.99 | 5.78 | 5.79 | 50,067,744 |
| 18 Dec 12 |
5.76927 +0.10 |
5.77 | 5.63 | 5.67 | 28,759,612 |
| 17 Dec 12 |
5.68180 -0.03 |
5.71 | 5.65 | 5.69 | 18,086,492 |
| 14 Dec 12 |
5.70731 -0.03 |
5.75 | 5.68 | 5.73 | 35,963,228 |
| 13 Dec 12 |
5.73647 -0.01 |
5.82 | 5.70 | 5.78 | 29,394,094 |
| 12 Dec 12 |
5.74740 -0.03 |
5.79 | 5.70 | 5.77 | 28,016,730 |
| 11 Dec 12 |
5.77292 +0.02 |
5.81 | 5.68 | 5.69 | 30,027,678 |
| 10 Dec 12 |
5.75105 +0.02 |
5.77 | 5.68 | 5.68 | 17,764,490 |
| 07 Dec 12 |
5.73282 +0.00 |
5.77 | 5.64 | 5.77 | 15,651,727 |
| 06 Dec 12 |
5.73647 +0.04 |
5.74 | 5.62 | 5.65 | 22,365,536 |
| 05 Dec 12 |
5.70367 +0.16 |
5.76 | 5.59 | 5.64 | 40,137,960 |
| 04 Dec 12 |
5.56518 -0.02 |
5.67 | 5.54 | 5.64 | 34,667,500 |
| 03 Dec 12 |
5.57976 +0.07 |
5.70 | 5.57 | 5.62 | 37,668,952 |
| 30 Nov 12 |
5.52144 +0.00 |
5.55 | 5.40 | 5.50 | 32,194,178 |
| 29 Nov 12 |
5.51780 +0.12 |
5.57 | 5.38 | 5.39 | 34,764,780 |
| 28 Nov 12 |
5.41575 +0.01 |
5.43 | 5.32 | 5.36 | 28,723,780 |
| 27 Nov 12 |
5.40846 -0.13 |
5.53 | 5.38 | 5.49 | 30,803,436 |
| 26 Nov 12 |
5.52144 -0.04 |
5.56 | 5.48 | 5.54 | 17,704,624 |
| 23 Nov 12 |
5.55789 +0.12 |
5.59 | 5.52 | 5.53 | 12,361,376 |
| 21 Nov 12 |
5.45584 +0.01 |
5.47 | 5.39 | 5.43 | 24,041,776 |
| 20 Nov 12 |
5.44855 +0.00 |
5.47 | 5.35 | 5.41 | 17,104,378 |
| 19 Nov 12 |
5.44491 +0.24 |
5.46 | 5.31 | 5.32 | 24,398,476 |
| 16 Nov 12 |
5.23717 -0.01 |
5.31 | 5.18 | 5.30 | 26,944,816 |
| 15 Nov 12 |
5.24446 +0.05 |
5.28 | 5.18 | 5.18 | 19,816,254 |
| 14 Nov 12 |
5.19708 -0.11 |
5.31 | 5.18 | 5.28 | 30,284,148 |
| 13 Nov 12 |
5.29184 -0.02 |
5.35 | 5.23 | 5.26 | 22,711,804 |
| 12 Nov 12 |
5.31371 +0.02 |
5.33 | 5.26 | 5.29 | 14,888,663 |
| 09 Nov 12 |
5.29913 -0.03 |
5.37 | 5.27 | 5.30 | 33,243,194 |
| 08 Nov 12 |
5.32828 -0.14 |
5.52 | 5.29 | 5.46 | 41,505,348 |
| 07 Nov 12 |
5.45584 -0.15 |
5.54 | 5.42 | 5.53 | 35,680,232 |
| 06 Nov 12 |
5.59069 +0.08 |
5.64 | 5.53 | 5.57 | 24,166,726 |
| 05 Nov 12 |
5.52144 -0.05 |
5.57 | 5.50 | 5.55 | 23,009,094 |
| 02 Nov 12 |
5.56518 +0.03 |
5.92 | 5.51 | 5.92 | 25,393,748 |
| 01 Nov 12 |
5.53602 +0.25 |
5.57 | 5.37 | 5.39 | 33,248,184 |
| 31 Oct 12 |
5.31371 -0.02 |
5.38 | 5.29 | 5.36 | 19,795,614 |
| 26 Oct 12 |
5.33557 -0.04 |
5.38 | 5.32 | 5.36 | 27,869,334 |
| 25 Oct 12 |
5.36837 +0.11 |
5.50 | 5.36 | 5.46 | 43,694,076 |
| 24 Oct 12 |
5.26997 +0.18 |
5.35 | 5.19 | 5.21 | 36,386,372 |
| 23 Oct 12 |
5.10961 -0.23 |
5.20 | 5.08 | 5.20 | 82,593,904 |
| 22 Oct 12 |
5.31006 +0.02 |
5.36 | 5.27 | 5.27 | 32,133,634 |
| 19 Oct 12 |
5.29548 -0.09 |
5.37 | 5.26 | 5.36 | 33,794,228 |
| 18 Oct 12 |
5.37931 -0.02 |
5.42 | 5.31 | 5.41 | 31,937,488 |
| 17 Oct 12 |
5.39753 +0.02 |
5.40 | 5.25 | 5.38 | 34,412,620 |
| 16 Oct 12 |
5.37566 +0.05 |
5.43 | 5.32 | 5.41 | 31,959,026 |
| 15 Oct 12 |
5.33557 +0.04 |
5.37 | 5.30 | 5.33 | 27,067,268 |
| 12 Oct 12 |
5.29913 -0.03 |
5.39 | 5.27 | 5.31 | 21,004,496 |
| 11 Oct 12 |
5.32464 +0.05 |
5.40 | 5.31 | 5.33 | 40,461,096 |
| 10 Oct 12 |
5.28455 -0.15 |
5.44 | 5.26 | 5.44 | 33,992,648 |
| 09 Oct 12 |
5.41940 -0.19 |
5.50 | 5.38 | 5.50 | 30,695,948 |
| 08 Oct 12 |
5.58705 +0.04 |
5.61 | 5.46 | 5.50 | 22,289,344 |
| 05 Oct 12 |
5.55060 -0.02 |
5.66 | 5.52 | 5.62 | 21,944,662 |
| 04 Oct 12 |
5.56518 +0.03 |
5.57 | 5.46 | 5.53 | 36,551,000 |
| 03 Oct 12 |
5.53602 -0.07 |
5.59 | 5.51 | 5.58 | 19,271,110 |
| 02 Oct 12 |
5.59798 -0.01 |
5.68 | 5.58 | 5.67 | 20,831,248 |
| 01 Oct 12 |
5.60891 +0.05 |
5.66 | 5.53 | 5.54 | 26,190,372 |
| 28 Sep 12 |
5.56882 -0.15 |
5.57 | 5.48 | 5.51 | 39,017,068 |
| 27 Sep 12 |
5.70003 -0.04 |
5.78 | 5.62 | 5.76 | 30,605,472 |
| 26 Sep 12 |
5.73647 -0.01 |
5.74 | 5.61 | 5.73 | 40,881,524 |
| 25 Sep 12 |
5.74376 -0.43 |
5.99 | 5.73 | 5.97 | 69,521,848 |
| 24 Sep 12 |
6.11914 +0.04 |
6.18 | 6.08 | 6.13 | 21,188,858 |
| 21 Sep 12 |
6.08270 -0.01 |
6.20 | 6.07 | 6.15 | 29,589,566 |
| 20 Sep 12 |
6.09363 -0.05 |
6.12 | 6.04 | 6.10 | 25,800,562 |
| 19 Sep 12 |
6.14101 -0.02 |
6.23 | 6.09 | 6.12 | 26,896,062 |
| 18 Sep 12 |
6.15923 -0.11 |
6.26 | 6.11 | 6.26 | 28,026,934 |
| 17 Sep 12 |
6.25399 -0.11 |
6.38 | 6.22 | 6.37 | 42,900,632 |
| 14 Sep 12 |
6.34875 +0.05 |
6.50 | 6.32 | 6.33 | 53,632,020 |
| 13 Sep 12 |
6.30502 +0.23 |
6.32 | 6.05 | 6.07 | 44,208,376 |
| 12 Sep 12 |
6.10092 +0.14 |
6.15 | 6.02 | 6.02 | 32,659,276 |
| 11 Sep 12 |
5.98065 +0.07 |
6.01 | 5.94 | 5.96 | 21,180,688 |
| 10 Sep 12 |
5.91870 -0.14 |
6.01 | 5.90 | 5.98 | 27,963,894 |
| 07 Sep 12 |
6.03897 +0.21 |
6.13 | 5.84 | 5.84 | 28,986,828 |
| 06 Sep 12 |
5.85309 +0.21 |
5.87 | 5.70 | 5.71 | 29,031,276 |
| 05 Sep 12 |
5.66722 +0.04 |
5.68 | 5.59 | 5.63 | 33,170,402 |
| 04 Sep 12 |
5.63078 -0.15 |
5.76 | 5.62 | 5.75 | 26,276,090 |
| 31 Aug 12 |
5.76198 -0.07 |
5.89 | 5.74 | 5.82 | 33,973,148 |
| 30 Aug 12 |
5.82394 -0.03 |
5.83 | 5.74 | 5.74 | 26,495,820 |
| 29 Aug 12 |
5.84945 -0.16 |
6.00 | 5.80 | 5.98 | 31,017,048 |
| 28 Aug 12 |
5.98794 -0.04 |
6.02 | 5.94 | 5.98 | 17,431,144 |
| 27 Aug 12 |
6.02074 -0.14 |
6.10 | 5.98 | 6.08 | 19,875,438 |
| 24 Aug 12 |
6.14466 +0.01 |
6.19 | 6.08 | 6.09 | 31,909,820 |
| 23 Aug 12 |
6.13372 -0.09 |
6.16 | 6.05 | 6.14 | 31,439,058 |
| 22 Aug 12 |
6.21755 +0.04 |
6.23 | 6.09 | 6.18 | 30,081,646 |
| 21 Aug 12 |
6.18110 -0.07 |
6.30 | 6.14 | 6.22 | 25,644,774 |
| 20 Aug 12 |
6.24306 -0.05 |
6.32 | 6.17 | 6.31 | 28,216,508 |
| 17 Aug 12 |
6.28679 +0.03 |
6.34 | 6.24 | 6.27 | 25,437,516 |
| 16 Aug 12 |
6.25764 +0.17 |
6.28 | 6.12 | 6.16 | 31,763,782 |
| 15 Aug 12 |
6.10821 +0.05 |
6.16 | 6.05 | 6.08 | 26,746,620 |
| 14 Aug 12 |
6.06448 -0.10 |
6.19 | 6.05 | 6.12 | 32,096,446 |
| 13 Aug 12 |
6.15195 -0.06 |
6.20 | 6.07 | 6.10 | 24,965,618 |
| 10 Aug 12 |
6.20661 +0.11 |
6.22 | 6.02 | 6.07 | 35,837,836 |
| 09 Aug 12 |
6.10821 -0.07 |
6.16 | 6.06 | 6.09 | 30,029,944 |
| 08 Aug 12 |
6.16652 +0.18 |
6.17 | 5.95 | 5.99 | 59,564,856 |
| 07 Aug 12 |
6.00981 +0.09 |
6.06 | 5.98 | 5.99 | 56,200,812 |
| 06 Aug 12 |
5.92963 +0.14 |
6.00 | 5.82 | 5.84 | 30,265,324 |
| 03 Aug 12 |
5.80936 +0.28 |
5.88 | 5.74 | 5.77 | 32,707,124 |
| 02 Aug 12 |
5.55789 -0.20 |
5.70 | 5.55 | 5.62 | 51,316,304 |
| 01 Aug 12 |
5.73647 -0.03 |
5.83 | 5.64 | 5.81 | 34,852,764 |
| 31 Jul 12 |
5.76198 -0.19 |
5.92 | 5.70 | 5.85 | 55,931,408 |
| 30 Jul 12 |
5.93328 +0.12 |
5.96 | 5.78 | 5.78 | 50,082,712 |
| 27 Jul 12 |
5.83123 +0.22 |
5.90 | 5.65 | 5.70 | 65,167,068 |
| 26 Jul 12 |
5.63442 +0.26 |
5.66 | 5.49 | 5.53 | 55,186,496 |
| 25 Jul 12 |
5.40482 +0.03 |
5.47 | 5.35 | 5.42 | 53,400,720 |
| 24 Jul 12 |
5.37931 +0.22 |
5.42 | 5.33 | 5.39 | 60,823,860 |
| 23 Jul 12 |
5.18250 -0.22 |
5.21 | 5.10 | 5.18 | 35,321,488 |
| 20 Jul 12 |
5.37931 -0.07 |
5.44 | 5.36 | 5.39 | 32,394,864 |
| 19 Jul 12 |
5.43762 +0.14 |
5.45 | 5.33 | 5.35 | 34,230,524 |
| 18 Jul 12 |
5.31006 +0.10 |
5.31 | 5.15 | 5.16 | 22,694,570 |
| 17 Jul 12 |
5.21895 +0.02 |
5.26 | 5.13 | 5.23 | 26,218,488 |
| 16 Jul 12 |
5.19708 +0.07 |
5.24 | 5.10 | 5.16 | 44,336,276 |
| 13 Jul 12 |
5.13148 +0.12 |
5.16 | 5.07 | 5.09 | 32,488,976 |
| 12 Jul 12 |
5.02943 +0.00 |
5.07 | 4.90 | 4.94 | 39,000,284 |
| 11 Jul 12 |
5.03308 +0.00 |
5.15 | 4.94 | 5.05 | 49,852,312 |
| 10 Jul 12 |
5.02943 -0.17 |
5.24 | 4.99 | 5.24 | 49,169,304 |
| 09 Jul 12 |
5.18250 -0.04 |
5.21 | 5.13 | 5.17 | 18,891,508 |
| 06 Jul 12 |
5.21895 -0.07 |
5.23 | 5.12 | 5.12 | 36,146,908 |
| 05 Jul 12 |
5.28455 -0.04 |
5.38 | 5.18 | 5.22 | 42,722,884 |
| 03 Jul 12 |
5.31735 +0.17 |
5.34 | 5.18 | 5.22 | 21,206,992 |
| 02 Jul 12 |
5.16793 +0.11 |
5.17 | 5.06 | 5.12 | 27,861,624 |
| 29 Jun 12 |
5.07317 +0.34 |
5.08 | 4.96 | 4.97 | 33,049,082 |
| 28 Jun 12 |
4.77432 -0.06 |
4.78 | 4.68 | 4.74 | 21,492,496 |
| 27 Jun 12 |
4.82534 +0.06 |
4.88 | 4.71 | 4.76 | 25,692,396 |
| 26 Jun 12 |
4.77249 -0.02 |
4.82 | 4.70 | 4.80 | 46,131,572 |
| 25 Jun 12 |
4.79254 -0.22 |
4.92 | 4.78 | 4.89 | 36,221,060 |
| 22 Jun 12 |
4.98570 -0.17 |
5.15 | 4.94 | 5.14 | 36,353,948 |
| 21 Jun 12 |
5.13148 -0.28 |
5.36 | 5.13 | 5.34 | 22,625,864 |
| 20 Jun 12 |
5.38295 -0.12 |
5.44 | 5.28 | 5.41 | 36,271,404 |
| 19 Jun 12 |
5.48864 +0.22 |
5.49 | 5.31 | 5.33 | 37,670,312 |
| 18 Jun 12 |
5.29548 -0.05 |
5.34 | 5.22 | 5.24 | 25,220,272 |
| 15 Jun 12 |
5.33557 +0.15 |
5.34 | 5.23 | 5.25 | 26,635,734 |
| 14 Jun 12 |
5.20437 +0.03 |
5.25 | 5.13 | 5.18 | 33,797,176 |
| 13 Jun 12 |
5.17521 -0.02 |
5.27 | 5.13 | 5.14 | 36,846,704 |
| 12 Jun 12 |
5.19344 +0.07 |
5.21 | 5.14 | 5.16 | 37,867,372 |
| 11 Jun 12 |
5.12783 -0.04 |
5.27 | 5.12 | 5.26 | 23,853,336 |
| 08 Jun 12 |
5.16064 -0.15 |
5.24 | 5.15 | 5.21 | 34,716,712 |
| 07 Jun 12 |
5.29548 +0.11 |
5.40 | 5.25 | 5.27 | 36,285,916 |
| 06 Jun 12 |
5.19708 +0.20 |
5.20 | 4.95 | 4.97 | 44,791,164 |
| 05 Jun 12 |
5.02214 +0.00 |
5.12 | 4.99 | 5.08 | 27,755,724 |
| 04 Jun 12 |
5.02214 -0.07 |
5.15 | 5.00 | 5.08 | 31,097,778 |
| 01 Jun 12 |
5.08046 -0.22 |
5.28 | 5.08 | 5.15 | 44,975,748 |
| 31 May 12 |
5.27362 +0.25 |
5.28 | 5.03 | 5.05 | 66,717,236 |
| 30 May 12 |
5.05130 -0.17 |
5.11 | 5.01 | 5.01 | 47,014,588 |
| 29 May 12 |
5.20437 +0.00 |
5.26 | 5.13 | 5.24 | 37,620,876 |
| 25 May 12 |
5.20073 +0.19 |
5.24 | 5.05 | 5.10 | 48,194,676 |
| 24 May 12 |
5.03308 -0.04 |
5.08 | 4.93 | 5.05 | 34,303,540 |
| 23 May 12 |
5.06588 +0.05 |
5.08 | 4.79 | 4.98 | 52,987,788 |
| 22 May 12 |
5.01850 -0.11 |
5.16 | 4.97 | 5.12 | 46,622,516 |
| 21 May 12 |
5.11690 +0.27 |
5.12 | 4.88 | 4.88 | 53,532,920 |
| 18 May 12 |
4.87636 +0.00 |
4.99 | 4.83 | 4.94 | 45,781,672 |
| 17 May 12 |
4.87636 -0.21 |
5.07 | 4.84 | 5.03 | 44,632,664 |
| 16 May 12 |
5.06223 -0.11 |
5.29 | 5.03 | 5.29 | 40,994,904 |
| 15 May 12 |
5.16064 -0.03 |
5.31 | 5.15 | 5.23 | 36,707,700 |
| 14 May 12 |
5.18979 -0.20 |
5.33 | 5.15 | 5.23 | 33,421,884 |
| 11 May 12 |
5.36837 +0.03 |
5.48 | 5.30 | 5.32 | 49,930,556 |
| 10 May 12 |
5.34286 +0.02 |
5.46 | 5.31 | 5.46 | 51,634,232 |
| 09 May 12 |
5.32464 -0.16 |
5.36 | 5.26 | 5.32 | 55,439,780 |
| 08 May 12 |
5.46678 +0.00 |
5.47 | 5.34 | 5.42 | 56,140,040 |
| 07 May 12 |
5.46678 +0.06 |
5.48 | 5.36 | 5.41 | 52,789,144 |
| 04 May 12 |
5.41211 -0.15 |
5.64 | 5.36 | 5.61 | 106,935,472 |
| 03 May 12 |
5.54696 -0.01 |
5.59 | 5.42 | 5.50 | 68,348,576 |
| 02 May 12 |
5.55424 -0.19 |
5.75 | 5.53 | 5.68 | 71,489,032 |
| 01 May 12 |
5.71825 +0.00 |
5.80 | 5.70 | 5.74 | 34,652,764 |
| 30 Apr 12 |
5.71825 -0.03 |
5.80 | 5.66 | 5.80 | 41,133,688 |
| 27 Apr 12 |
5.74376 +0.01 |
5.79 | 5.71 | 5.79 | 35,102,884 |
| 26 Apr 12 |
5.73282 -0.02 |
5.75 | 5.62 | 5.65 | 74,708,856 |
| 25 Apr 12 |
5.74740 -0.39 |
5.90 | 5.71 | 5.86 | 114,437,296 |
| 24 Apr 12 |
6.09363 -0.06 |
6.25 | 6.05 | 6.18 | 37,429,032 |
| 23 Apr 12 |
6.14830 -0.14 |
6.19 | 6.05 | 6.12 | 47,540,908 |
| 20 Apr 12 |
6.26857 +0.18 |
6.35 | 6.24 | 6.26 | 43,455,748 |
| 19 Apr 12 |
6.11186 +0.02 |
6.13 | 6.01 | 6.05 | 38,358,320 |
| 18 Apr 12 |
6.09728 -0.12 |
6.21 | 6.03 | 6.05 | 41,403,984 |
| 17 Apr 12 |
6.20297 -0.05 |
6.32 | 6.18 | 6.31 | 39,647,920 |
| 16 Apr 12 |
6.25035 -0.06 |
6.36 | 6.21 | 6.34 | 35,396,096 |
| 13 Apr 12 |
6.30137 -0.26 |
6.48 | 6.28 | 6.48 | 29,045,332 |
| 12 Apr 12 |
6.53097 +0.21 |
6.53 | 6.32 | 6.35 | 28,380,688 |
| 11 Apr 12 |
6.34875 +0.03 |
6.48 | 6.33 | 6.40 | 39,534,768 |
| 10 Apr 12 |
6.32142 -0.21 |
6.60 | 6.21 | 6.55 | 74,213,832 |
| 09 Apr 12 |
6.50546 -0.09 |
6.54 | 6.45 | 6.49 | 38,146,516 |
| 05 Apr 12 |
6.58929 -0.16 |
6.71 | 6.55 | 6.64 | 57,484,060 |
| 04 Apr 12 |
6.72778 -0.28 |
6.91 | 6.72 | 6.87 | 46,891,912 |
| 03 Apr 12 |
6.97561 -0.09 |
7.11 | 6.91 | 7.07 | 36,451,452 |
| 02 Apr 12 |
7.05214 +0.07 |
7.09 | 6.93 | 6.98 | 47,860,192 |
| 30 Mar 12 |
6.99383 -0.13 |
7.17 | 6.93 | 7.17 | 52,675,988 |
| 29 Mar 12 |
7.10681 -0.12 |
7.13 | 6.98 | 7.12 | 40,252,704 |
| 28 Mar 12 |
7.21614 -0.24 |
7.38 | 7.15 | 7.37 | 36,327,416 |
| 27 Mar 12 |
7.42753 -0.01 |
7.54 | 7.39 | 7.41 | 27,333,036 |
| 26 Mar 12 |
7.43482 +0.12 |
7.45 | 7.35 | 7.37 | 24,262,420 |
| 23 Mar 12 |
7.32548 -0.01 |
7.37 | 7.26 | 7.32 | 32,850,440 |
| 22 Mar 12 |
7.33277 -0.24 |
7.47 | 7.29 | 7.46 | 34,034,148 |
| 21 Mar 12 |
7.54779 -0.05 |
7.62 | 7.49 | 7.56 | 26,268,150 |
| 20 Mar 12 |
7.58788 -0.19 |
7.62 | 7.55 | 7.62 | 37,516,796 |
| 19 Mar 12 |
7.75553 -0.07 |
7.85 | 7.74 | 7.77 | 34,957,084 |
| 16 Mar 12 |
7.82113 +0.03 |
7.87 | 7.79 | 7.80 | 36,170,948 |
| 15 Mar 12 |
7.79198 +0.07 |
7.81 | 7.65 | 7.70 | 26,360,670 |
| 14 Mar 12 |
7.73002 -0.04 |
7.76 | 7.65 | 7.71 | 30,422,700 |
| 13 Mar 12 |
7.76282 +0.17 |
7.80 | 7.64 | 7.64 | 45,713,188 |
| 12 Mar 12 |
7.60975 -0.24 |
7.73 | 7.55 | 7.70 | 37,989,144 |
| 09 Mar 12 |
7.82113 -0.02 |
7.93 | 7.75 | 7.80 | 75,378,040 |
| 08 Mar 12 |
7.83936 +0.36 |
7.85 | 7.62 | 7.62 | 65,134,872 |
| 07 Mar 12 |
7.51864 +0.11 |
7.55 | 7.41 | 7.44 | 25,944,556 |
| 06 Mar 12 |
7.42388 -0.36 |
7.59 | 7.37 | 7.58 | 40,606,228 |
| 05 Mar 12 |
7.74460 -0.18 |
7.88 | 7.71 | 7.85 | 22,762,148 |
| 02 Mar 12 |
7.90131 -0.01 |
8.02 | 7.86 | 7.86 | 23,042,200 |
| 01 Mar 12 |
7.90860 +0.27 |
7.95 | 7.73 | 7.74 | 28,173,198 |
| 29 Feb 12 |
7.67171 -0.17 |
7.91 | 7.67 | 7.83 | 40,604,640 |
| 28 Feb 12 |
7.82478 +0.26 |
7.84 | 7.68 | 7.69 | 29,990,714 |
| 27 Feb 12 |
7.59517 -0.12 |
7.64 | 7.54 | 7.60 | 19,481,548 |
| 24 Feb 12 |
7.69722 +0.02 |
7.77 | 7.61 | 7.70 | 16,755,614 |
| 23 Feb 12 |
7.68264 -0.05 |
7.73 | 7.62 | 7.69 | 18,805,338 |
| 22 Feb 12 |
7.72273 -0.12 |
7.94 | 7.69 | 7.94 | 25,334,788 |
| 21 Feb 12 |
7.82478 +0.03 |
7.89 | 7.77 | 7.89 | 11,868,617 |
| 17 Feb 12 |
7.79927 +0.06 |
7.81 | 7.69 | 7.73 | 18,920,532 |
| 16 Feb 12 |
7.74460 +0.11 |
7.75 | 7.52 | 7.55 | 25,350,888 |
| 15 Feb 12 |
7.64984 -0.21 |
7.88 | 7.63 | 7.86 | 38,077,352 |
| 14 Feb 12 |
7.83207 -0.11 |
7.88 | 7.77 | 7.84 | 21,468,682 |
| 13 Feb 12 |
7.93047 +0.23 |
7.96 | 7.80 | 7.82 | 26,070,640 |
| 10 Feb 12 |
7.73002 -0.08 |
7.76 | 7.66 | 7.69 | 16,704,593 |
| 09 Feb 12 |
7.79927 -0.06 |
7.84 | 7.76 | 7.82 | 32,083,972 |
| 08 Feb 12 |
7.85029 +0.17 |
7.88 | 7.78 | 7.82 | 37,100,680 |
| 07 Feb 12 |
7.70086 +0.10 |
7.71 | 7.46 | 7.65 | 34,327,580 |
| 06 Feb 12 |
7.61340 +0.02 |
7.61 | 7.52 | 7.54 | 21,797,040 |
| 03 Feb 12 |
7.59517 +0.05 |
7.64 | 7.49 | 7.61 | 23,065,332 |
| 02 Feb 12 |
7.55508 +0.09 |
7.58 | 7.43 | 7.50 | 25,135,462 |
| 01 Feb 12 |
7.47491 +0.23 |
7.53 | 7.30 | 7.30 | 51,525,836 |
| 31 Jan 12 |
7.27446 -0.14 |
7.38 | 7.24 | 7.33 | 41,568,392 |
| 30 Jan 12 |
7.40202 -0.21 |
7.42 | 7.24 | 7.31 | 27,570,684 |
| 27 Jan 12 |
7.58424 +0.01 |
7.65 | 7.46 | 7.50 | 41,676,776 |
| 26 Jan 12 |
7.57331 -0.03 |
7.69 | 7.51 | 7.61 | 34,101,040 |
| 25 Jan 12 |
7.60246 +0.22 |
7.66 | 7.34 | 7.41 | 32,916,880 |
| 24 Jan 12 |
7.40930 -0.19 |
7.44 | 7.35 | 7.40 | 39,914,368 |
| 23 Jan 12 |
7.58060 -0.12 |
7.62 | 7.50 | 7.56 | 26,558,634 |
| 20 Jan 12 |
7.68993 +0.05 |
7.69 | 7.57 | 7.64 | 22,561,914 |
| 19 Jan 12 |
7.64984 +0.07 |
7.65 | 7.55 | 7.55 | 37,067,576 |
| 18 Jan 12 |
7.59153 +0.29 |
7.60 | 7.34 | 7.35 | 32,891,932 |
| 17 Jan 12 |
7.33641 +0.12 |
7.38 | 7.31 | 7.34 | 39,602,800 |
| 13 Jan 12 |
7.22708 -0.07 |
7.26 | 7.12 | 7.15 | 39,570,596 |
| 12 Jan 12 |
7.28903 +0.07 |
7.31 | 7.20 | 7.27 | 21,886,156 |
| 11 Jan 12 |
7.22708 +0.06 |
7.24 | 7.13 | 7.13 | 15,387,548 |
| 10 Jan 12 |
7.17605 +0.19 |
7.24 | 7.13 | 7.13 | 34,458,196 |
| 09 Jan 12 |
7.00841 +0.18 |
7.01 | 6.87 | 6.94 | 28,026,706 |
| 06 Jan 12 |
6.85169 -0.01 |
6.90 | 6.79 | 6.90 | 11,384,930 |
| 05 Jan 12 |
6.85898 -0.07 |
6.91 | 6.75 | 6.86 | 16,078,044 |
| 04 Jan 12 |
6.92094 +0.01 |
7.02 | 6.88 | 6.89 | 22,893,670 |
| 03 Jan 12 |
6.91365 +0.17 |
6.96 | 6.81 | 6.84 | 28,338,734 |
| 30 Dec 11 |
6.76422 +0.09 |
6.78 | 6.65 | 6.67 | 15,209,988 |
| 29 Dec 11 |
6.68040 +0.11 |
6.69 | 6.54 | 6.56 | 17,441,574 |
| 28 Dec 11 |
6.58564 -0.21 |
6.71 | 6.56 | 6.71 | 20,311,280 |
| 27 Dec 11 |
6.76787 -0.04 |
6.79 | 6.71 | 6.76 | 19,502,864 |
| 23 Dec 11 |
6.80431 -0.02 |
6.84 | 6.76 | 6.82 | 26,432,778 |
| 22 Dec 11 |
6.81889 +0.19 |
6.83 | 6.64 | 6.65 | 38,882,592 |
| 21 Dec 11 |
6.64760 +0.04 |
6.67 | 6.55 | 6.64 | 28,004,032 |
| 20 Dec 11 |
6.61115 +0.23 |
6.74 | 6.59 | 6.64 | 34,692,448 |
| 19 Dec 11 |
6.41071 -0.14 |
6.53 | 6.39 | 6.50 | 29,397,042 |
| 16 Dec 11 |
6.53827 +0.11 |
6.57 | 6.43 | 6.54 | 34,298,780 |
| 15 Dec 11 |
6.43986 -0.09 |
6.64 | 6.44 | 6.61 | 32,516,866 |
| 14 Dec 11 |
6.52004 -0.08 |
6.60 | 6.47 | 6.57 | 34,040,268 |
| 13 Dec 11 |
6.58929 -0.14 |
6.72 | 6.53 | 6.69 | 30,202,284 |
| 12 Dec 11 |
6.70956 -0.28 |
6.75 | 6.60 | 6.73 | 30,878,044 |
| 09 Dec 11 |
6.95738 +0.28 |
7.00 | 6.76 | 6.76 | 33,108,270 |
| 08 Dec 11 |
6.70956 -0.21 |
6.89 | 6.70 | 6.82 | 27,688,374 |
| 07 Dec 11 |
6.89907 +0.03 |
6.96 | 6.81 | 6.85 | 34,839,164 |
| 06 Dec 11 |
6.87356 -0.08 |
6.91 | 6.76 | 6.83 | 34,230,752 |
| 05 Dec 11 |
6.94280 +0.21 |
6.99 | 6.87 | 6.92 | 48,861,808 |
| 02 Dec 11 |
6.76058 +0.08 |
6.91 | 6.65 | 6.86 | 37,522,236 |
| 01 Dec 11 |
6.68769 +0.23 |
6.81 | 6.58 | 6.61 | 55,680,160 |
| 30 Nov 11 |
6.48724 +0.61 |
6.53 | 6.34 | 6.45 | 72,460,256 |
| 29 Nov 11 |
5.95150 -0.05 |
6.09 | 5.93 | 6.00 | 21,291,580 |
| 28 Nov 11 |
5.99888 +0.30 |
6.01 | 5.90 | 5.96 | 31,013,874 |
| 25 Nov 11 |
5.73647 -0.04 |
5.81 | 5.69 | 5.69 | 21,291,128 |
| 23 Nov 11 |
5.77292 -0.24 |
5.87 | 5.72 | 5.85 | 36,723,572 |
| 22 Nov 11 |
5.98065 -0.07 |
6.09 | 5.89 | 6.00 | 50,402,896 |
| 21 Nov 11 |
6.03897 -0.17 |
6.12 | 5.98 | 6.06 | 40,205,084 |
| 18 Nov 11 |
6.19204 -0.16 |
6.36 | 6.16 | 6.36 | 52,194,800 |
| 17 Nov 11 |
6.33417 -0.15 |
6.53 | 6.26 | 6.51 | 44,134,228 |
| 16 Nov 11 |
6.46902 -0.11 |
6.62 | 6.46 | 6.51 | 34,150,700 |
| 15 Nov 11 |
6.56742 -0.02 |
6.63 | 6.47 | 6.55 | 15,782,570 |
| 14 Nov 11 |
6.58929 -0.08 |
6.72 | 6.57 | 6.68 | 24,971,742 |
| 11 Nov 11 |
6.65853 +0.20 |
6.69 | 6.56 | 6.58 | 24,645,196 |
| 10 Nov 11 |
6.47995 +0.05 |
6.65 | 6.43 | 6.64 | 49,404,680 |
| 09 Nov 11 |
6.43986 -0.47 |
6.64 | 6.41 | 6.57 | 67,571,000 |
| 08 Nov 11 |
6.85169 +0.10 |
6.87 | 6.71 | 6.78 | 37,312,704 |
| 07 Nov 11 |
6.76058 -0.06 |
6.89 | 6.74 | 6.88 | 47,774,248 |
| 04 Nov 11 |
6.81160 -0.04 |
6.85 | 6.65 | 6.77 | 36,124,008 |
| 03 Nov 11 |
6.84440 -0.06 |
6.97 | 6.76 | 6.95 | 64,611,492 |
| 02 Nov 11 |
6.89907 +0.21 |
6.99 | 6.82 | 6.93 | 40,523,008 |
| 01 Nov 11 |
6.71685 -0.28 |
6.80 | 6.48 | 6.57 | 80,186,112 |
| 31 Oct 11 |
6.96832 -0.26 |
7.17 | 6.97 | 7.07 | 39,362,656 |
| 28 Oct 11 |
7.19792 -0.07 |
7.26 | 7.10 | 7.11 | 53,727,716 |
| 27 Oct 11 |
7.25623 +0.54 |
7.32 | 7.01 | 7.15 | 72,804,272 |
| 26 Oct 11 |
6.78245 +0.17 |
6.79 | 6.58 | 6.73 | 48,501,260 |
| 25 Oct 11 |
6.62938 -0.30 |
6.81 | 6.57 | 6.79 | 50,636,248 |
| 24 Oct 11 |
6.89178 +0.31 |
6.93 | 6.61 | 6.63 | 38,400,492 |
| 21 Oct 11 |
6.61844 +0.19 |
6.67 | 6.51 | 6.52 | 47,079,440 |
| 20 Oct 11 |
6.45444 -0.09 |
6.55 | 6.26 | 6.52 | 42,029,852 |
| 19 Oct 11 |
6.53827 +0.02 |
6.59 | 6.42 | 6.48 | 57,514,232 |
| 18 Oct 11 |
6.52004 +0.13 |
6.57 | 6.30 | 6.42 | 46,598,704 |
| 17 Oct 11 |
6.40342 -0.22 |
6.52 | 6.39 | 6.49 | 31,962,430 |
| 14 Oct 11 |
6.60022 +0.14 |
6.64 | 6.47 | 6.56 | 37,694,348 |
| 13 Oct 11 |
6.47631 -0.09 |
6.50 | 6.32 | 6.50 | 34,216,008 |
| 12 Oct 11 |
6.55649 +0.22 |
6.70 | 6.29 | 6.29 | 46,216,380 |
| 11 Oct 11 |
6.35968 +0.11 |
6.44 | 6.20 | 6.25 | 40,086,492 |
| 10 Oct 11 |
6.26128 +0.38 |
6.36 | 6.12 | 6.14 | 41,777,240 |
| 07 Oct 11 |
5.92963 -0.14 |
6.20 | 5.87 | 6.13 | 52,540,384 |
| 06 Oct 11 |
6.05719 +0.36 |
6.06 | 5.84 | 5.87 | 53,713,884 |
| 05 Oct 11 |
5.74012 +0.21 |
5.78 | 5.53 | 5.58 | 47,268,796 |
| 04 Oct 11 |
5.55060 +0.02 |
5.56 | 5.29 | 5.46 | 71,614,432 |
| 03 Oct 11 |
5.52873 -0.14 |
5.67 | 5.49 | 5.62 | 53,150,372 |
| 30 Sep 11 |
5.65629 -0.24 |
5.81 | 5.57 | 5.74 | 70,060,880 |
| 29 Sep 11 |
5.86767 +0.10 |
6.02 | 5.75 | 5.91 | 60,045,368 |
| 28 Sep 11 |
5.78020 -0.16 |
6.07 | 5.78 | 5.90 | 63,194,224 |
| 27 Sep 11 |
5.91870 +0.32 |
6.03 | 5.81 | 5.81 | 90,274,184 |
| 26 Sep 11 |
5.63442 +0.18 |
5.64 | 5.31 | 5.54 | 43,547,812 |
| 23 Sep 11 |
5.47406 +0.14 |
5.53 | 5.32 | 5.35 | 50,194,732 |
| 22 Sep 11 |
5.35380 -0.35 |
5.52 | 5.27 | 5.36 | 71,603,776 |
| 21 Sep 11 |
5.66358 -0.30 |
5.91 | 5.65 | 5.83 | 55,723,248 |
| 20 Sep 11 |
5.92599 -0.05 |
6.04 | 5.89 | 5.93 | 35,794,520 |
| 19 Sep 11 |
5.96607 -0.28 |
6.01 | 5.86 | 5.93 | 47,785,360 |
| 16 Sep 11 |
6.21390 +0.03 |
6.26 | 6.10 | 6.23 | 35,637,820 |
| 15 Sep 11 |
6.18475 +0.18 |
6.23 | 6.08 | 6.16 | 31,150,840 |
| 14 Sep 11 |
6.02439 +0.07 |
6.08 | 5.78 | 6.00 | 49,621,020 |
| 13 Sep 11 |
5.96243 -0.07 |
6.07 | 5.87 | 6.07 | 36,296,576 |
| 12 Sep 11 |
6.02074 -0.24 |
6.13 | 5.82 | 6.09 | 48,423,924 |
| 09 Sep 11 |
6.23577 -0.34 |
6.33 | 6.12 | 6.32 | 42,240,520 |
| 08 Sep 11 |
6.53462 -0.09 |
6.63 | 6.49 | 6.54 | 33,354,304 |
| 07 Sep 11 |
6.61115 +0.18 |
6.62 | 6.45 | 6.55 | 24,992,374 |
| 06 Sep 11 |
6.45444 -0.24 |
6.45 | 6.17 | 6.26 | 53,423,168 |
| 02 Sep 11 |
6.66947 -0.38 |
6.84 | 6.59 | 6.78 | 61,924,568 |
| 01 Sep 11 |
7.00112 +0.43 |
7.12 | 6.81 | 6.83 | 127,720,912 |
| 31 Aug 11 |
6.61844 +0.14 |
6.69 | 6.54 | 6.57 | 52,749,912 |
| 30 Aug 11 |
6.49453 +0.14 |
6.52 | 6.29 | 6.32 | 34,122,812 |
| 29 Aug 11 |
6.37426 +0.23 |
6.39 | 6.25 | 6.33 | 30,236,300 |
| 26 Aug 11 |
6.17381 +0.19 |
6.22 | 5.89 | 6.00 | 43,258,012 |
| 25 Aug 11 |
6.00252 +0.05 |
6.14 | 5.94 | 6.11 | 44,916,112 |
| 24 Aug 11 |
5.95879 -0.06 |
6.08 | 5.81 | 5.98 | 54,146,096 |
| 23 Aug 11 |
6.00981 +0.01 |
6.03 | 5.75 | 5.92 | 60,565,800 |
| 22 Aug 11 |
6.00252 -0.05 |
6.20 | 5.96 | 6.20 | 53,871,028 |
| 19 Aug 11 |
6.04990 -0.21 |
6.30 | 6.03 | 6.17 | 53,992,800 |
| 18 Aug 11 |
6.23942 -0.40 |
6.32 | 6.10 | 6.31 | 75,218,856 |
| 17 Aug 11 |
6.58929 +0.21 |
6.62 | 6.44 | 6.47 | 53,456,060 |
| 16 Aug 11 |
6.40342 -0.10 |
6.44 | 6.26 | 6.40 | 46,990,096 |
| 15 Aug 11 |
6.49089 +0.19 |
6.51 | 6.40 | 6.43 | 48,703,528 |
| 12 Aug 11 |
6.31959 +0.21 |
6.34 | 6.14 | 6.22 | 44,016,312 |
| 11 Aug 11 |
6.13737 +0.21 |
6.22 | 5.93 | 6.05 | 61,063,092 |
| 10 Aug 11 |
5.95514 -0.33 |
6.20 | 5.89 | 6.10 | 94,075,888 |
| 09 Aug 11 |
6.24670 +0.45 |
6.26 | 5.81 | 5.94 | 93,435,296 |
| 08 Aug 11 |
5.85309 -0.76 |
6.21 | 5.71 | 6.14 | 91,045,424 |
| 05 Aug 11 |
6.52004 +0.07 |
6.75 | 6.22 | 6.72 | 77,396,928 |
| 04 Aug 11 |
6.45809 -0.43 |
6.64 | 6.35 | 6.59 | 78,181,072 |
| 03 Aug 11 |
6.83711 -0.08 |
7.00 | 6.71 | 6.90 | 76,476,712 |
| 02 Aug 11 |
6.90636 -0.57 |
7.20 | 6.84 | 7.14 | 97,092,760 |
| 01 Aug 11 |
7.41295 -0.01 |
7.55 | 7.27 | 7.55 | 40,133,424 |
| 29 Jul 11 |
7.42388 +0.12 |
7.44 | 7.19 | 7.26 | 12,702,804 |
| 28 Jul 11 |
7.31819 +0.01 |
7.43 | 7.26 | 7.31 | 10,397,766 |
| 27 Jul 11 |
7.30726 -0.28 |
7.45 | 7.27 | 7.44 | 63,900,588 |
| 26 Jul 11 |
7.55508 -0.14 |
7.64 | 7.52 | 7.59 | 28,936,940 |
| 25 Jul 11 |
7.68264 -0.11 |
7.73 | 7.60 | 7.65 | 32,905,766 |
| 22 Jul 11 |
7.77740 -0.01 |
7.85 | 7.76 | 7.85 | 41,929,172 |
| 21 Jul 11 |
7.78469 +0.18 |
7.87 | 7.70 | 7.70 | 52,969,416 |
| 20 Jul 11 |
7.62797 +0.11 |
7.69 | 7.53 | 7.61 | 47,133,416 |
| 19 Jul 11 |
7.52957 +0.23 |
7.57 | 7.41 | 7.41 | 41,769,076 |
| 18 Jul 11 |
7.32548 -0.15 |
7.37 | 7.22 | 7.29 | 46,232,024 |
| 15 Jul 11 |
7.45668 +0.12 |
7.54 | 7.38 | 7.52 | 49,890,872 |
| 14 Jul 11 |
7.34735 -0.30 |
7.64 | 7.28 | 7.64 | 75,059,664 |
| 13 Jul 11 |
7.61340 +0.02 |
7.83 | 7.57 | 7.67 | 61,104,360 |
| 12 Jul 11 |
7.59517 -0.19 |
7.85 | 7.58 | 7.85 | 71,940,080 |
| 11 Jul 11 |
7.76282 -0.52 |
8.03 | 7.74 | 8.01 | 54,752,240 |
| 08 Jul 11 |
8.22203 -0.18 |
8.32 | 8.16 | 8.27 | 30,274,622 |
| 07 Jul 11 |
8.38239 -0.16 |
8.61 | 8.37 | 8.58 | 35,837,604 |
| 06 Jul 11 |
8.52088 -0.12 |
8.64 | 8.47 | 8.55 | 22,227,210 |
| 05 Jul 11 |
8.62657 -0.01 |
8.67 | 8.57 | 8.67 | 21,386,594 |
| 01 Jul 11 |
8.63751 +0.06 |
8.69 | 8.48 | 8.53 | 8,953,761 |
| 30 Jun 11 |
8.58284 +0.05 |
8.62 | 8.53 | 8.58 | 10,412,252 |
| 29 Jun 11 |
8.53546 +0.20 |
8.56 | 8.39 | 8.42 | 39,251,088 |
| 28 Jun 11 |
8.36052 +0.31 |
8.41 | 8.07 | 8.09 | 38,883,048 |
| 27 Jun 11 |
8.08354 +0.07 |
8.11 | 7.97 | 8.02 | 24,434,988 |
| 24 Jun 11 |
8.01794 -0.05 |
8.11 | 7.98 | 8.09 | 23,120,432 |
| 23 Jun 11 |
8.05803 -0.10 |
8.08 | 7.93 | 7.99 | 34,016,460 |
| 22 Jun 11 |
8.14550 +0.09 |
8.27 | 8.04 | 8.05 | 42,978,184 |
| 21 Jun 11 |
8.06532 -0.04 |
8.14 | 8.05 | 8.10 | 22,732,216 |
| 20 Jun 11 |
8.09812 +0.08 |
8.12 | 8.00 | 8.04 | 23,219,756 |
| 17 Jun 11 |
8.02887 -0.03 |
8.12 | 7.97 | 8.08 | 28,031,918 |
| 16 Jun 11 |
8.05438 -0.19 |
8.17 | 7.95 | 8.13 | 28,149,386 |
| 15 Jun 11 |
8.22203 +0.08 |
8.24 | 8.05 | 8.07 | 60,507,748 |
| 14 Jun 11 |
8.15279 +0.10 |
8.19 | 8.08 | 8.10 | 19,482,680 |
| 13 Jun 11 |
8.06532 +0.05 |
8.14 | 8.01 | 8.03 | 23,007,510 |
| 10 Jun 11 |
8.02523 -0.09 |
8.07 | 7.95 | 8.05 | 25,476,972 |
| 09 Jun 11 |
8.10905 -0.07 |
8.19 | 8.04 | 8.17 | 28,757,796 |
| 08 Jun 11 |
8.17465 -0.05 |
8.26 | 8.12 | 8.22 | 25,717,114 |
| 07 Jun 11 |
8.21839 +0.10 |
8.33 | 8.22 | 8.24 | 30,075,976 |
| 06 Jun 11 |
8.12727 -0.24 |
8.28 | 8.08 | 8.24 | 26,987,218 |
| 03 Jun 11 |
8.33501 +0.09 |
8.46 | 8.18 | 8.20 | 44,503,628 |
| 02 Jun 11 |
8.25119 +0.12 |
8.29 | 8.08 | 8.17 | 28,641,238 |
| 01 Jun 11 |
8.14550 -0.20 |
8.36 | 8.13 | 8.34 | 38,718,416 |
| 31 May 11 |
8.32043 +0.13 |
8.35 | 8.21 | 8.35 | 50,765,500 |
| 27 May 11 |
8.20745 +0.06 |
8.30 | 8.18 | 8.20 | 30,276,436 |
| 26 May 11 |
8.15279 +0.33 |
8.15 | 7.89 | 7.93 | 44,387,300 |
| 25 May 11 |
7.86487 -0.09 |
7.93 | 7.82 | 7.89 | 23,008,414 |
| 24 May 11 |
7.94140 +0.21 |
7.96 | 7.82 | 7.86 | 28,069,112 |
| 23 May 11 |
7.75553 -0.12 |
7.84 | 7.63 | 7.72 | 27,673,634 |
| 20 May 11 |
7.85758 -0.09 |
7.96 | 7.82 | 7.92 | 24,064,910 |
| 19 May 11 |
7.93776 -0.05 |
8.05 | 7.87 | 8.01 | 25,380,594 |
| 18 May 11 |
7.97785 -0.09 |
8.13 | 7.93 | 8.04 | 22,741,736 |
| 17 May 11 |
8.05803 +0.08 |
8.08 | 7.82 | 7.86 | 31,280,550 |
| 16 May 11 |
7.98514 -0.12 |
8.20 | 7.97 | 8.03 | 25,509,626 |
| 13 May 11 |
8.08718 -0.25 |
8.27 | 8.03 | 8.23 | 22,022,666 |
| 12 May 11 |
8.30585 -0.05 |
8.37 | 8.23 | 8.29 | 46,288,260 |
| 11 May 11 |
8.34594 -0.25 |
8.45 | 8.30 | 8.45 | 32,595,100 |
| 10 May 11 |
8.56826 +0.24 |
8.58 | 8.36 | 8.41 | 29,217,902 |
| 09 May 11 |
8.35323 +0.05 |
8.36 | 8.15 | 8.32 | 29,901,364 |
| 06 May 11 |
8.31314 +0.25 |
8.36 | 8.21 | 8.29 | 40,132,068 |
| 05 May 11 |
8.09447 +0.00 |
8.21 | 8.00 | 8.08 | 35,704,268 |
| 04 May 11 |
8.09812 -0.20 |
8.29 | 8.08 | 8.28 | 37,260,320 |
| 03 May 11 |
8.27306 -0.34 |
8.40 | 8.17 | 8.38 | 44,250,332 |
| 02 May 11 |
8.57191 -0.09 |
8.76 | 8.52 | 8.72 | 15,954,003 |
| 29 Apr 11 |
8.65573 +0.12 |
8.68 | 8.53 | 8.57 | 26,505,798 |
| 28 Apr 11 |
8.55368 -0.38 |
8.73 | 8.45 | 8.70 | 35,614,692 |
| 27 Apr 11 |
8.88533 -0.07 |
9.01 | 8.73 | 9.00 | 25,281,726 |
| 26 Apr 11 |
8.94729 +0.08 |
8.98 | 8.85 | 8.90 | 19,481,320 |
| 25 Apr 11 |
8.87440 +0.04 |
8.89 | 8.78 | 8.84 | 21,332,398 |
| 21 Apr 11 |
8.84160 +0.01 |
8.91 | 8.77 | 8.86 | 15,448,772 |
| 20 Apr 11 |
8.83066 +0.14 |
8.88 | 8.75 | 8.82 | 26,592,424 |
| 19 Apr 11 |
8.70311 +0.28 |
8.72 | 8.58 | 8.58 | 18,521,654 |
| 18 Apr 11 |
8.45892 -0.14 |
8.53 | 8.34 | 8.38 | 19,289,478 |
| 15 Apr 11 |
8.58284 +0.01 |
8.65 | 8.51 | 8.61 | 16,373,743 |
| 14 Apr 11 |
8.57191 -0.07 |
8.67 | 8.52 | 8.60 | 16,991,676 |
| 13 Apr 11 |
8.63022 +0.02 |
8.68 | 8.55 | 8.66 | 18,187,404 |
| 12 Apr 11 |
8.61199 -0.10 |
8.66 | 8.51 | 8.60 | 20,426,474 |
| 11 Apr 11 |
8.69946 -0.14 |
8.83 | 8.66 | 8.82 | 18,552,266 |
| 08 Apr 11 |
8.82338 -0.10 |
8.91 | 8.74 | 8.90 | 20,063,426 |
| 07 Apr 11 |
8.91084 +0.15 |
8.94 | 8.82 | 8.87 | 30,266,688 |
| 06 Apr 11 |
8.77600 -0.04 |
8.89 | 8.75 | 8.86 | 17,393,502 |
| 05 Apr 11 |
8.81244 +0.00 |
8.88 | 8.70 | 8.76 | 23,669,884 |
| 04 Apr 11 |
8.80880 -0.04 |
8.85 | 8.72 | 8.82 | 22,100,448 |
| 01 Apr 11 |
8.84160 +0.09 |
8.97 | 8.81 | 8.92 | 46,707,552 |
| 31 Mar 11 |
8.76506 +0.35 |
8.79 | 8.60 | 8.63 | 48,193,988 |
| 30 Mar 11 |
8.45528 +0.28 |
8.49 | 8.23 | 8.27 | 30,656,494 |
| 29 Mar 11 |
8.20745 +0.00 |
8.24 | 8.11 | 8.20 | 17,717,776 |
| 28 Mar 11 |
8.21110 +0.02 |
8.30 | 8.17 | 8.20 | 19,411,250 |
| 25 Mar 11 |
8.19652 -0.07 |
8.24 | 8.16 | 8.22 | 20,190,190 |
| 24 Mar 11 |
8.25483 +0.08 |
8.32 | 8.17 | 8.23 | 30,850,832 |
| 23 Mar 11 |
8.18559 -0.10 |
8.26 | 8.17 | 8.23 | 25,844,782 |
| 22 Mar 11 |
8.27306 +0.33 |
8.28 | 7.99 | 8.00 | 38,071,228 |
| 21 Mar 11 |
7.97785 +0.07 |
8.04 | 7.95 | 8.01 | 29,969,172 |
| 18 Mar 11 |
7.91954 +0.26 |
7.96 | 7.82 | 7.83 | 33,369,276 |
| 17 Mar 11 |
7.69358 -0.07 |
7.89 | 7.65 | 7.86 | 24,015,702 |
| 16 Mar 11 |
7.75918 -0.27 |
8.01 | 7.65 | 8.01 | 33,764,752 |
| 15 Mar 11 |
7.99971 +0.00 |
8.02 | 7.69 | 7.71 | 30,308,866 |
| 14 Mar 11 |
7.99971 +0.17 |
8.00 | 7.80 | 7.83 | 19,063,620 |
| 11 Mar 11 |
7.85029 +0.13 |
7.86 | 7.67 | 7.70 | 24,589,638 |
| 10 Mar 11 |
7.73731 -0.36 |
7.87 | 7.71 | 7.78 | 35,492,920 |
| 09 Mar 11 |
8.05074 +0.02 |
8.13 | 7.96 | 7.99 | 26,794,468 |
| 08 Mar 11 |
8.02887 -0.05 |
8.16 | 8.01 | 8.07 | 22,310,888 |
| 07 Mar 11 |
8.06896 -0.29 |
8.31 | 7.88 | 8.31 | 20,839,640 |
| 04 Mar 11 |
8.32772 +0.02 |
8.40 | 8.20 | 8.31 | 26,377,678 |
| 03 Mar 11 |
8.30950 +0.35 |
8.32 | 8.06 | 8.11 | 37,441,732 |
| 02 Mar 11 |
7.99971 +0.05 |
8.08 | 7.94 | 7.96 | 24,678,984 |
| 01 Mar 11 |
7.95963 -0.16 |
8.16 | 7.95 | 8.15 | 29,019,936 |
| 28 Feb 11 |
8.09812 +0.07 |
8.18 | 8.04 | 8.05 | 31,278,052 |
| 25 Feb 11 |
8.03616 +0.01 |
8.07 | 7.87 | 8.07 | 36,777,996 |
| 24 Feb 11 |
8.02523 -0.08 |
8.21 | 7.92 | 8.16 | 58,746,700 |
| 23 Feb 11 |
8.09447 +0.11 |
8.11 | 7.91 | 7.98 | 28,098,818 |
| 22 Feb 11 |
7.99607 -0.52 |
8.28 | 7.95 | 8.24 | 47,459,500 |
| 18 Feb 11 |
8.45164 +0.02 |
8.48 | 8.34 | 8.36 | 23,615,914 |
| 17 Feb 11 |
8.42977 +0.12 |
8.50 | 8.29 | 8.33 | 22,881,200 |
| 16 Feb 11 |
8.32408 +0.17 |
8.34 | 8.23 | 8.28 | 28,243,492 |
| 15 Feb 11 |
8.17101 +0.17 |
8.21 | 7.99 | 7.99 | 40,471,756 |
| 14 Feb 11 |
8.01794 +0.04 |
8.09 | 7.90 | 7.94 | 20,165,244 |
| 11 Feb 11 |
7.98514 +0.33 |
8.00 | 7.63 | 7.70 | 38,992,124 |
| 10 Feb 11 |
7.69358 -0.05 |
7.76 | 7.63 | 7.74 | 48,825,524 |
| 09 Feb 11 |
7.73367 -0.22 |
7.84 | 7.70 | 7.81 | 32,155,628 |
| 08 Feb 11 |
7.92683 +0.32 |
7.97 | 7.81 | 7.92 | 37,017,912 |
| 07 Feb 11 |
7.64620 +0.07 |
7.68 | 7.54 | 7.56 | 19,523,274 |
| 04 Feb 11 |
7.58424 -0.19 |
7.69 | 7.51 | 7.66 | 32,147,694 |
| 03 Feb 11 |
7.75189 -0.17 |
7.90 | 7.75 | 7.89 | 32,842,726 |
| 02 Feb 11 |
7.90496 -0.16 |
8.10 | 7.88 | 8.09 | 22,876,886 |
| 01 Feb 11 |
8.04345 +0.24 |
8.07 | 7.92 | 7.92 | 35,503,356 |
| 31 Jan 11 |
7.83571 -0.11 |
8.02 | 7.80 | 7.95 | 39,091,896 |
| 28 Jan 11 |
7.93411 -0.13 |
8.07 | 7.73 | 8.06 | 53,641,780 |
| 27 Jan 11 |
8.05074 -0.10 |
8.18 | 7.88 | 8.18 | 46,011,160 |
| 26 Jan 11 |
8.13821 -0.06 |
8.27 | 8.13 | 8.25 | 21,041,002 |
| 25 Jan 11 |
8.19287 -0.10 |
8.27 | 8.12 | 8.24 | 13,353,244 |
| 24 Jan 11 |
8.28034 +0.15 |
8.28 | 8.14 | 8.20 | 16,554,247 |
| 21 Jan 11 |
8.14914 +0.03 |
8.27 | 8.13 | 8.23 | 33,958,408 |
| 20 Jan 11 |
8.11999 -0.33 |
8.33 | 8.11 | 8.33 | 55,798,296 |
| 19 Jan 11 |
8.41155 -0.16 |
8.51 | 8.39 | 8.50 | 32,137,040 |
| 18 Jan 11 |
8.55004 -0.14 |
8.59 | 8.48 | 8.58 | 25,421,866 |
| 14 Jan 11 |
8.67760 -0.06 |
8.73 | 8.60 | 8.69 | 21,462,786 |
| 13 Jan 11 |
8.73226 -0.12 |
8.90 | 8.70 | 8.84 | 21,280,470 |
| 12 Jan 11 |
8.84160 +0.23 |
8.87 | 8.66 | 8.72 | 24,014,566 |
| 11 Jan 11 |
8.64115 +0.17 |
8.65 | 8.55 | 8.58 | 22,606,586 |
| 10 Jan 11 |
8.49537 +0.09 |
8.52 | 8.25 | 8.36 | 28,876,848 |
| 07 Jan 11 |
8.41883 -0.25 |
8.71 | 8.40 | 8.69 | 32,812,338 |
| 06 Jan 11 |
8.64115 -0.30 |
8.85 | 8.64 | 8.81 | 20,401,530 |
| 05 Jan 11 |
8.90356 +0.02 |
9.03 | 8.84 | 8.87 | 23,070,772 |
| 04 Jan 11 |
8.88898 -0.06 |
8.97 | 8.77 | 8.94 | 19,809,676 |
| 03 Jan 11 |
8.94000 +0.21 |
8.97 | 8.84 | 8.89 | 20,700,632 |
| 31 Dec 10 |
8.75049 +0.00 |
8.84 | 8.67 | 8.81 | 9,972,869 |
| 30 Dec 10 |
8.75049 +0.05 |
8.82 | 8.70 | 8.75 | 17,929,574 |
| 29 Dec 10 |
8.71040 +0.35 |
8.72 | 8.50 | 8.51 | 13,114,914 |
| 28 Dec 10 |
8.40061 -0.09 |
8.50 | 8.39 | 8.47 | 9,222,505 |
| 27 Dec 10 |
8.48079 -0.09 |
8.57 | 8.47 | 8.50 | 10,590,575 |
| 23 Dec 10 |
8.56462 -0.02 |
8.66 | 8.53 | 8.53 | 13,813,121 |
| 22 Dec 10 |
8.57919 +0.21 |
8.58 | 8.36 | 8.38 | 21,127,630 |
| 21 Dec 10 |
8.39332 +0.22 |
8.47 | 8.31 | 8.31 | 23,158,304 |
| 20 Dec 10 |
8.19652 -0.17 |
8.38 | 8.20 | 8.37 | 19,978,388 |
| 17 Dec 10 |
8.34230 +0.06 |
8.35 | 8.20 | 8.23 | 19,984,510 |
| 16 Dec 10 |
8.29128 +0.04 |
8.30 | 8.21 | 8.26 | 22,063,488 |
| 15 Dec 10 |
8.25848 -0.21 |
8.39 | 8.24 | 8.38 | 32,107,556 |
| 14 Dec 10 |
8.44070 +0.02 |
8.44 | 8.26 | 8.29 | 25,101,900 |
| 13 Dec 10 |
8.41883 +0.10 |
8.45 | 8.26 | 8.30 | 22,839,018 |
| 10 Dec 10 |
8.32772 +0.03 |
8.33 | 8.19 | 8.25 | 23,107,056 |
| 09 Dec 10 |
8.29857 -0.18 |
8.43 | 8.22 | 8.40 | 35,412,424 |
| 08 Dec 10 |
8.45528 -0.15 |
8.59 | 8.35 | 8.58 | 24,054,478 |
| 07 Dec 10 |
8.59013 +0.01 |
8.77 | 8.57 | 8.74 | 28,211,066 |
| 06 Dec 10 |
8.57919 -0.10 |
8.61 | 8.51 | 8.57 | 22,824,280 |
| 03 Dec 10 |
8.66666 -0.17 |
8.74 | 8.58 | 8.62 | 25,291,476 |
| 02 Dec 10 |
8.81244 +0.16 |
8.82 | 8.68 | 8.71 | 21,468,232 |
| 01 Dec 10 |
8.67395 +0.19 |
8.76 | 8.62 | 8.68 | 28,886,598 |
| 30 Nov 10 |
8.50266 -0.04 |
8.59 | 8.28 | 8.44 | 35,467,756 |
| 29 Nov 10 |
8.53546 +0.02 |
8.56 | 8.35 | 8.46 | 26,846,626 |
| 26 Nov 10 |
8.51724 -0.25 |
8.62 | 8.47 | 8.54 | 15,686,195 |
| 24 Nov 10 |
8.73591 +0.24 |
8.86 | 8.68 | 8.72 | 26,402,620 |
| 23 Nov 10 |
8.52088 -0.39 |
8.72 | 8.47 | 8.72 | 36,984,804 |
| 22 Nov 10 |
8.86711 -0.14 |
8.97 | 8.74 | 8.91 | 17,879,460 |
| 19 Nov 10 |
8.99102 -0.01 |
9.06 | 8.81 | 8.98 | 18,535,942 |
| 18 Nov 10 |
8.99831 +0.26 |
9.07 | 8.90 | 8.94 | 19,227,572 |
| 17 Nov 10 |
8.76506 +0.09 |
8.85 | 8.72 | 8.72 | 27,403,328 |
| 16 Nov 10 |
8.68124 -0.37 |
8.94 | 8.62 | 8.93 | 35,563,216 |
| 15 Nov 10 |
9.00925 +0.05 |
9.10 | 8.92 | 9.00 | 10,390,567 |
| 12 Nov 10 |
8.96916 -0.12 |
9.08 | 8.87 | 8.97 | 32,550,204 |
| 11 Nov 10 |
9.07849 -0.11 |
9.12 | 9.01 | 9.08 | 21,680,258 |
| 10 Nov 10 |
9.17325 +0.03 |
9.28 | 9.03 | 9.22 | 34,360,008 |
| 09 Nov 10 |
9.14774 -0.40 |
9.51 | 9.10 | 9.46 | 39,136,572 |
| 08 Nov 10 |
9.50490 -0.07 |
9.55 | 9.42 | 9.44 | 23,691,426 |
| 05 Nov 10 |
9.56321 -0.01 |
9.59 | 9.44 | 9.50 | 18,691,954 |
| 04 Nov 10 |
9.57050 +0.36 |
9.57 | 9.29 | 9.30 | 27,555,264 |
| 03 Nov 10 |
9.24979 +0.02 |
9.30 | 9.15 | 9.21 | 35,309,016 |
| 02 Nov 10 |
9.23521 +0.11 |
9.30 | 9.04 | 9.21 | 15,681,884 |
| 01 Nov 10 |
9.13680 +0.21 |
9.17 | 9.02 | 9.04 | 22,141,720 |
| 29 Oct 10 |
8.95094 +0.07 |
8.98 | 8.90 | 8.94 | 13,106,069 |
| 28 Oct 10 |
8.89262 +0.01 |
9.01 | 8.86 | 8.96 | 33,917,816 |
| 27 Oct 10 |
8.88533 -0.36 |
9.18 | 8.86 | 9.10 | 34,422,368 |
| 26 Oct 10 |
9.20605 -0.08 |
9.24 | 9.14 | 9.23 | 22,982,564 |
| 25 Oct 10 |
9.27894 +0.13 |
9.37 | 9.23 | 9.26 | 26,399,216 |
| 22 Oct 10 |
9.16596 +0.04 |
9.29 | 9.14 | 9.24 | 21,503,150 |
| 21 Oct 10 |
9.12952 -0.26 |
9.45 | 9.07 | 9.32 | 24,137,246 |
| 20 Oct 10 |
9.35548 +0.19 |
9.46 | 9.20 | 9.21 | 16,281,904 |
| 19 Oct 10 |
9.18418 -0.39 |
9.36 | 9.10 | 9.25 | 27,817,404 |
| 18 Oct 10 |
9.52677 +0.12 |
9.53 | 9.26 | 9.26 | 22,655,568 |
| 15 Oct 10 |
9.41743 +0.12 |
9.42 | 9.26 | 9.41 | 21,296,342 |
| 14 Oct 10 |
9.31539 -0.20 |
9.48 | 9.24 | 9.44 | 36,869,612 |
| 13 Oct 10 |
9.49397 +0.19 |
9.56 | 9.36 | 9.38 | 27,490,636 |
| 12 Oct 10 |
9.32996 +0.01 |
9.34 | 9.20 | 9.32 | 13,701,325 |
| 11 Oct 10 |
9.31903 -0.01 |
9.41 | 9.26 | 9.36 | 14,945,355 |
| 08 Oct 10 |
9.32632 +0.27 |
9.38 | 9.11 | 9.11 | 20,539,860 |
| 07 Oct 10 |
9.08578 -0.02 |
9.21 | 8.99 | 9.20 | 18,390,356 |
| 06 Oct 10 |
9.10400 -0.11 |
9.25 | 9.07 | 9.19 | 31,975,580 |
| 05 Oct 10 |
9.19785 +0.31 |
9.28 | 8.93 | 8.99 | 33,988,344 |
| 04 Oct 10 |
8.92178 -0.04 |
8.93 | 8.84 | 8.89 | 22,558,740 |
| 01 Oct 10 |
8.95822 +0.17 |
8.98 | 8.83 | 8.85 | 26,097,400 |
| 30 Sep 10 |
8.81244 +0.26 |
8.81 | 8.64 | 8.69 | 29,532,194 |
| 29 Sep 10 |
8.58284 +0.11 |
8.62 | 8.40 | 8.40 | 23,295,724 |
| 28 Sep 10 |
8.48808 +0.20 |
8.49 | 8.31 | 8.35 | 21,004,272 |
| 27 Sep 10 |
8.31314 +0.02 |
8.39 | 8.22 | 8.25 | 17,128,870 |
| 24 Sep 10 |
8.29128 -0.04 |
8.42 | 8.22 | 8.32 | 39,552,912 |
| 23 Sep 10 |
8.32408 +0.02 |
8.48 | 8.25 | 8.26 | 26,359,764 |
| 22 Sep 10 |
8.30585 +0.13 |
8.40 | 8.25 | 8.28 | 25,357,238 |
| 21 Sep 10 |
8.19287 -0.10 |
8.26 | 8.13 | 8.24 | 22,998,434 |
| 20 Sep 10 |
8.28399 +0.02 |
8.34 | 8.23 | 8.29 | 23,973,974 |
| 17 Sep 10 |
8.26212 -0.05 |
8.41 | 8.18 | 8.31 | 28,368,668 |
| 16 Sep 10 |
8.30221 -0.04 |
8.34 | 8.25 | 8.32 | 13,188,614 |
| 15 Sep 10 |
8.33866 -0.05 |
8.35 | 8.24 | 8.32 | 21,440,340 |
| 14 Sep 10 |
8.37875 +0.17 |
8.43 | 8.25 | 8.29 | 33,297,614 |
| 13 Sep 10 |
8.22932 +0.38 |
8.23 | 8.03 | 8.04 | 25,848,412 |
| 10 Sep 10 |
7.89767 +0.01 |
7.95 | 7.87 | 7.93 | 11,251,363 |
| 09 Sep 10 |
7.88674 -0.06 |
8.03 | 7.87 | 7.99 | 16,714,797 |
| 08 Sep 10 |
7.93776 +0.07 |
7.99 | 7.90 | 7.91 | 20,786,576 |
| 07 Sep 10 |
7.87580 -0.10 |
7.97 | 7.85 | 7.88 | 13,968,452 |
| 03 Sep 10 |
7.96327 -0.03 |
8.14 | 7.94 | 8.10 | 32,927,082 |
| 02 Sep 10 |
7.98878 +0.01 |
8.02 | 7.91 | 7.96 | 39,152,216 |
| 01 Sep 10 |
7.98149 +0.14 |
8.08 | 7.92 | 7.97 | 48,436,404 |
| 31 Aug 10 |
7.86123 +0.32 |
7.87 | 7.67 | 7.69 | 35,626,712 |
| 30 Aug 10 |
7.58060 -0.14 |
7.70 | 7.55 | 7.68 | 16,777,158 |
| 27 Aug 10 |
7.70086 +0.35 |
7.70 | 7.39 | 7.47 | 28,158,910 |
| 26 Aug 10 |
7.39473 -0.16 |
7.61 | 7.38 | 7.59 | 21,152,570 |
| 25 Aug 10 |
7.53322 -0.05 |
7.56 | 7.38 | 7.54 | 30,779,400 |
| 24 Aug 10 |
7.58060 -0.12 |
7.62 | 7.47 | 7.61 | 25,132,514 |
| 23 Aug 10 |
7.68993 -0.12 |
7.88 | 7.69 | 7.81 | 14,826,982 |
| 20 Aug 10 |
7.79927 +0.02 |
7.81 | 7.69 | 7.74 | 15,858,990 |
| 19 Aug 10 |
7.78469 -0.17 |
7.97 | 7.76 | 7.89 | 18,645,922 |
| 18 Aug 10 |
7.93411 +0.02 |
7.94 | 7.85 | 7.93 | 23,655,144 |
| 17 Aug 10 |
7.91954 +0.02 |
7.96 | 7.89 | 7.92 | 29,858,734 |
| 16 Aug 10 |
7.89767 +0.12 |
7.90 | 7.76 | 7.78 | 16,840,424 |
| 13 Aug 10 |
7.79562 +0.05 |
7.85 | 7.73 | 7.75 | 13,218,318 |
| 12 Aug 10 |
7.75553 +0.06 |
7.77 | 7.59 | 7.60 | 17,820,728 |
| 11 Aug 10 |
7.70451 -0.29 |
7.81 | 7.61 | 7.80 | 26,508,746 |
| 10 Aug 10 |
7.95963 -0.05 |
8.01 | 7.87 | 7.92 | 16,089,154 |
| 09 Aug 10 |
8.00336 +0.05 |
8.07 | 7.98 | 8.03 | 15,059,643 |
| 06 Aug 10 |
7.95598 +0.07 |
8.01 | 7.86 | 7.88 | 25,866,548 |
| 05 Aug 10 |
7.89402 +0.01 |
7.97 | 7.86 | 7.89 | 21,767,784 |
| 04 Aug 10 |
7.88309 -0.12 |
8.01 | 7.79 | 8.00 | 45,859,904 |
| 03 Aug 10 |
7.99243 -0.36 |
8.10 | 7.95 | 8.10 | 41,631,208 |
| 02 Aug 10 |
8.30950 +0.17 |
8.33 | 8.21 | 8.28 | 25,308,706 |
| 30 Jul 10 |
8.16007 +0.04 |
8.23 | 8.00 | 8.05 | 26,049,092 |
| 29 Jul 10 |
8.12727 -0.05 |
8.24 | 8.02 | 8.20 | 28,797,254 |
| 28 Jul 10 |
8.17101 +0.23 |
8.22 | 7.95 | 8.01 | 38,832,252 |
| 27 Jul 10 |
7.97056 -0.01 |
8.09 | 7.95 | 8.03 | 36,873,236 |
| 26 Jul 10 |
7.97785 -0.02 |
8.01 | 7.90 | 7.98 | 27,895,862 |
| 23 Jul 10 |
7.99243 +0.09 |
7.99 | 7.84 | 7.85 | 30,567,830 |
| 22 Jul 10 |
7.90860 +0.37 |
7.93 | 7.72 | 7.73 | 43,331,932 |
| 21 Jul 10 |
7.58060 -0.11 |
7.74 | 7.53 | 7.73 | 40,001,224 |
| 20 Jul 10 |
7.67900 +0.19 |
7.72 | 7.43 | 7.47 | 40,079,912 |
| 19 Jul 10 |
7.50771 +0.16 |
7.56 | 7.39 | 7.42 | 35,023,744 |
| 16 Jul 10 |
7.36557 -0.29 |
7.63 | 7.35 | 7.63 | 42,965,032 |
| 15 Jul 10 |
7.62069 -0.05 |
7.71 | 7.50 | 7.67 | 44,656,920 |
| 14 Jul 10 |
7.66807 -0.12 |
7.77 | 7.60 | 7.69 | 35,485,208 |
| 13 Jul 10 |
7.77376 +0.10 |
7.84 | 7.72 | 7.77 | 62,797,388 |
| 12 Jul 10 |
7.68264 -0.18 |
7.89 | 7.61 | 7.76 | 56,171,332 |
| 09 Jul 10 |
7.84300 +0.15 |
7.89 | 7.65 | 7.70 | 44,534,468 |
| 08 Jul 10 |
7.71180 +0.26 |
7.76 | 7.50 | 7.50 | 119,245,152 |
| 07 Jul 10 |
7.48219 +0.55 |
7.50 | 7.03 | 7.03 | 92,352,504 |
| 06 Jul 10 |
6.99747 +0.00 |
7.07 | 6.90 | 7.02 | 67,985,752 |
| 02 Jul 10 |
7.00112 +0.13 |
7.05 | 6.84 | 6.92 | 33,165,868 |
| 01 Jul 10 |
6.88814 +0.37 |
6.90 | 6.53 | 6.69 | 60,702,764 |
| 30 Jun 10 |
6.56378 -0.08 |
6.81 | 6.54 | 6.72 | 40,410,080 |
| 29 Jun 10 |
6.63667 -0.49 |
6.87 | 6.60 | 6.86 | 49,504,692 |
| 28 Jun 10 |
7.06672 -0.01 |
7.15 | 6.98 | 7.10 | 24,061,282 |
| 25 Jun 10 |
7.07765 +0.09 |
7.08 | 6.87 | 7.01 | 28,273,880 |
| 24 Jun 10 |
6.99383 -0.22 |
7.14 | 6.92 | 7.14 | 30,316,798 |
| 23 Jun 10 |
7.18699 +0.04 |
7.20 | 6.99 | 7.13 | 27,942,350 |
| 22 Jun 10 |
7.15054 -0.13 |
7.36 | 7.13 | 7.29 | 30,802,982 |
| 21 Jun 10 |
7.26352 +0.09 |
7.41 | 7.21 | 7.37 | 26,396,724 |
| 18 Jun 10 |
7.18334 +0.04 |
7.26 | 7.13 | 7.15 | 25,300,092 |
| 17 Jun 10 |
7.15054 -0.04 |
7.27 | 7.06 | 7.22 | 23,486,658 |
| 16 Jun 10 |
7.18334 +0.01 |
7.24 | 7.03 | 7.06 | 39,379,892 |
| 15 Jun 10 |
7.17605 +0.29 |
7.19 | 6.96 | 6.99 | 42,043,016 |
| 14 Jun 10 |
6.92094 -0.12 |
7.14 | 6.90 | 7.14 | 29,670,296 |
| 11 Jun 10 |
7.02299 +0.09 |
7.04 | 6.82 | 6.82 | 26,616,912 |
| 10 Jun 10 |
6.94280 +0.41 |
6.96 | 6.77 | 6.79 | 34,477,248 |
| 09 Jun 10 |
6.58200 -0.10 |
6.79 | 6.57 | 6.75 | 30,878,044 |
| 08 Jun 10 |
6.66947 +0.26 |
6.68 | 6.38 | 6.47 | 48,320,524 |
| 07 Jun 10 |
6.43986 -0.24 |
6.69 | 6.41 | 6.69 | 51,689,112 |
| 04 Jun 10 |
6.65124 -0.32 |
6.82 | 6.62 | 6.79 | 40,055,420 |
| 03 Jun 10 |
6.93187 -0.10 |
7.08 | 6.84 | 7.02 | 28,072,286 |
| 02 Jun 10 |
7.01934 +0.30 |
7.02 | 6.74 | 6.78 | 54,479,892 |
| 01 Jun 10 |
6.75329 +0.05 |
6.95 | 6.63 | 6.79 | 63,646,616 |
| 28 May 10 |
6.70956 -0.08 |
6.77 | 6.62 | 6.70 | 40,841,156 |
| 27 May 10 |
6.78245 +0.40 |
6.78 | 6.61 | 6.73 | 74,878,704 |
| 26 May 10 |
6.42893 +0.22 |
6.56 | 6.29 | 6.45 | 164,196,640 |
| 25 May 10 |
6.23212 -0.14 |
6.33 | 5.95 | 6.13 | 205,942,384 |
| 24 May 10 |
6.35968 -0.31 |
6.67 | 6.34 | 6.58 | 67,333,352 |
| 21 May 10 |
6.63302 +0.26 |
6.64 | 6.24 | 6.32 | 77,825,960 |
| 20 May 10 |
6.39977 -0.26 |
6.59 | 6.25 | 6.43 | 69,771,752 |
| 19 May 10 |
6.62938 -0.44 |
6.67 | 6.43 | 6.65 | 86,925,328 |
| 18 May 10 |
7.01570 -0.20 |
7.50 | 6.97 | 7.38 | 49,911,276 |
| 17 May 10 |
7.19428 -0.11 |
7.41 | 6.99 | 7.32 | 36,602,936 |
| 14 May 10 |
7.28903 -0.24 |
7.40 | 7.17 | 7.37 | 30,397,074 |
| 13 May 10 |
7.49677 -0.13 |
7.65 | 7.48 | 7.60 | 22,413,838 |
| 12 May 10 |
7.61340 +0.02 |
7.74 | 7.58 | 7.68 | 22,714,982 |
| 11 May 10 |
7.59153 -0.19 |
7.78 | 7.51 | 7.59 | 35,832,844 |
| 10 May 10 |
7.76282 +0.70 |
7.78 | 7.58 | 7.67 | 41,444,124 |
| 07 May 10 |
7.14690 -0.04 |
7.22 | 6.77 | 7.17 | 72,104,024 |
| 06 May 10 |
7.18334 -0.35 |
7.53 | 6.69 | 7.37 | 61,842,708 |
| 05 May 10 |
7.48948 -0.10 |
7.63 | 7.31 | 7.44 | 31,649,264 |
| 04 May 10 |
7.57695 -0.42 |
7.80 | 7.57 | 7.78 | 39,084,184 |
| 03 May 10 |
7.94869 +0.05 |
8.05 | 7.87 | 7.96 | 20,507,430 |
| 30 Apr 10 |
7.90131 -0.01 |
8.09 | 7.88 | 7.94 | 33,460,658 |
| 29 Apr 10 |
7.91225 +0.27 |
7.98 | 7.74 | 7.80 | 35,931,936 |
| 28 Apr 10 |
7.67535 +0.21 |
7.71 | 7.47 | 7.66 | 31,778,294 |
| 27 Apr 10 |
7.49313 -0.39 |
7.77 | 7.48 | 7.76 | 33,873,140 |
| 26 Apr 10 |
7.83936 +0.00 |
7.94 | 7.81 | 7.88 | 15,647,417 |
| 23 Apr 10 |
7.83571 -0.02 |
7.86 | 7.72 | 7.80 | 18,711,456 |
| 22 Apr 10 |
7.85393 +0.07 |
7.88 | 7.66 | 7.79 | 25,260,410 |
| 21 Apr 10 |
7.79562 -0.14 |
7.97 | 7.65 | 7.92 | 28,482,732 |
| 20 Apr 10 |
7.92318 +0.08 |
7.98 | 7.83 | 7.93 | 17,491,010 |
| 19 Apr 10 |
7.85393 -0.14 |
7.99 | 7.75 | 7.91 | 44,342,624 |
| 16 Apr 10 |
7.97420 -0.31 |
8.20 | 7.87 | 8.17 | 38,495,280 |
| 15 Apr 10 |
8.24390 +0.05 |
8.37 | 8.22 | 8.24 | 29,532,648 |
| 14 Apr 10 |
8.20016 +0.01 |
8.35 | 8.18 | 8.20 | 42,503,792 |
| 13 Apr 10 |
8.19287 -0.02 |
8.25 | 8.12 | 8.24 | 19,462,048 |
| 12 Apr 10 |
8.20745 -0.09 |
8.31 | 8.20 | 8.31 | 16,454,018 |
| 09 Apr 10 |
8.28763 +0.06 |
8.31 | 8.18 | 8.19 | 24,773,774 |
| 08 Apr 10 |
8.23297 +0.28 |
8.28 | 7.91 | 7.95 | 30,838,356 |
| 07 Apr 10 |
7.98878 -0.19 |
8.14 | 7.93 | 8.14 | 26,276,312 |
| 06 Apr 10 |
8.15643 -0.07 |
8.23 | 8.10 | 8.12 | 26,075,630 |
| 05 Apr 10 |
8.21839 +0.06 |
8.27 | 8.13 | 8.15 | 24,110,712 |
| 01 Apr 10 |
8.16736 +0.17 |
8.20 | 8.02 | 8.09 | 32,594,196 |
| 31 Mar 10 |
8.01429 +0.22 |
8.05 | 7.85 | 7.85 | 30,477,122 |
| 30 Mar 10 |
7.82113 +0.07 |
7.84 | 7.73 | 7.81 | 29,176,856 |
| 29 Mar 10 |
7.75553 +0.29 |
7.77 | 7.58 | 7.60 | 30,593,000 |
| 26 Mar 10 |
7.50042 +0.10 |
7.53 | 7.39 | 7.44 | 37,219,052 |
| 25 Mar 10 |
7.40930 +0.00 |
7.59 | 7.41 | 7.49 | 35,054,588 |
| 24 Mar 10 |
7.40930 -0.25 |
7.57 | 7.39 | 7.48 | 25,777,884 |
| 23 Mar 10 |
7.63162 +0.02 |
7.68 | 7.54 | 7.68 | 20,284,748 |
| 22 Mar 10 |
7.60975 +0.16 |
7.62 | 7.37 | 7.39 | 26,061,342 |
| 19 Mar 10 |
7.46762 -0.13 |
7.62 | 7.41 | 7.59 | 30,015,204 |
| 18 Mar 10 |
7.58424 -0.12 |
7.67 | 7.49 | 7.65 | 25,518,466 |
| 17 Mar 10 |
7.69358 -0.13 |
7.90 | 7.67 | 7.89 | 32,875,836 |
| 16 Mar 10 |
7.81020 +0.05 |
7.86 | 7.72 | 7.77 | 28,501,774 |
| 15 Mar 10 |
7.77011 +0.01 |
7.81 | 7.65 | 7.73 | 17,193,498 |
| 12 Mar 10 |
7.75918 -0.11 |
7.93 | 7.72 | 7.93 | 22,962,378 |
| 11 Mar 10 |
7.85758 +0.07 |
7.86 | 7.69 | 7.73 | 24,706,198 |
| 10 Mar 10 |
7.79198 +0.03 |
7.93 | 7.74 | 7.77 | 26,563,396 |
| 09 Mar 10 |
7.76647 +0.18 |
7.83 | 7.50 | 7.54 | 30,701,164 |
| 08 Mar 10 |
7.60975 -0.06 |
7.72 | 7.58 | 7.69 | 22,270,294 |
| 05 Mar 10 |
7.66078 +0.12 |
7.68 | 7.58 | 7.63 | 23,799,140 |
| 04 Mar 10 |
7.55873 +0.00 |
7.66 | 7.48 | 7.62 | 21,489,092 |
| 03 Mar 10 |
7.55508 -0.01 |
7.75 | 7.51 | 7.57 | 38,389,832 |
| 02 Mar 10 |
7.56602 +0.15 |
7.60 | 7.49 | 7.52 | 28,106,076 |
| 01 Mar 10 |
7.43117 +0.18 |
7.46 | 7.36 | 7.36 | 29,306,568 |
| 26 Feb 10 |
7.27446 +0.17 |
7.30 | 7.06 | 7.14 | 25,579,920 |
| 25 Feb 10 |
7.12867 +0.02 |
7.21 | 6.88 | 6.89 | 42,655,952 |
| 24 Feb 10 |
7.10681 -0.07 |
7.24 | 7.09 | 7.21 | 29,802,496 |
| 23 Feb 10 |
7.16877 -0.27 |
7.34 | 7.09 | 7.28 | 29,352,596 |
| 22 Feb 10 |
7.40930 -0.18 |
7.61 | 7.39 | 7.53 | 16,848,134 |
| 19 Feb 10 |
7.56966 -0.03 |
7.63 | 7.46 | 7.46 | 18,106,678 |
| 18 Feb 10 |
7.59882 +0.07 |
7.65 | 7.45 | 7.47 | 18,513,718 |
| 17 Feb 10 |
7.54051 +0.11 |
7.58 | 7.44 | 7.54 | 18,479,024 |
| 16 Feb 10 |
7.44575 +0.16 |
7.50 | 7.32 | 7.50 | 13,825,819 |
| 12 Feb 10 |
7.30726 -0.04 |
7.31 | 7.07 | 7.10 | 21,885,250 |
| 11 Feb 10 |
7.34370 +0.20 |
7.37 | 7.03 | 7.09 | 27,305,144 |
| 10 Feb 10 |
7.16512 +0.02 |
7.22 | 7.06 | 7.16 | 30,331,766 |
| 09 Feb 10 |
7.15054 +0.45 |
7.22 | 6.96 | 7.02 | 56,872,936 |
| 08 Feb 10 |
6.75694 -0.01 |
6.89 | 6.69 | 6.77 | 38,110,920 |
| 05 Feb 10 |
6.76787 -0.18 |
6.96 | 6.51 | 6.89 | 76,030,896 |
| 04 Feb 10 |
6.92823 -0.44 |
7.15 | 6.84 | 7.14 | 47,095,996 |
| 03 Feb 10 |
7.31455 -0.18 |
7.42 | 7.24 | 7.42 | 23,277,584 |
| 02 Feb 10 |
7.47126 +0.16 |
7.50 | 7.28 | 7.42 | 28,163,674 |
| 01 Feb 10 |
7.33277 +0.40 |
7.33 | 7.06 | 7.09 | 33,484,470 |
| 29 Jan 10 |
6.98289 -0.16 |
7.28 | 6.88 | 7.26 | 53,424,760 |
| 28 Jan 10 |
7.12139 +0.04 |
7.23 | 6.95 | 7.17 | 40,609,864 |
| 27 Jan 10 |
7.08494 -0.04 |
7.14 | 6.94 | 7.02 | 36,423,784 |
| 26 Jan 10 |
7.11774 -0.06 |
7.27 | 6.94 | 7.05 | 35,698,148 |
| 25 Jan 10 |
7.16877 +0.02 |
7.34 | 7.11 | 7.26 | 29,123,562 |
| 22 Jan 10 |
7.15419 -0.09 |
7.34 | 7.06 | 7.22 | 41,823,952 |
| 21 Jan 10 |
7.23801 -0.28 |
7.54 | 7.18 | 7.48 | 53,848,356 |
| 20 Jan 10 |
7.48584 -0.31 |
7.62 | 7.30 | 7.59 | 47,558,148 |
| 19 Jan 10 |
7.76282 +0.07 |
7.86 | 7.69 | 7.75 | 27,500,160 |
| 15 Jan 10 |
7.69722 -0.22 |
7.97 | 7.65 | 7.94 | 50,135,544 |
| 14 Jan 10 |
7.89038 -0.14 |
8.12 | 7.84 | 8.01 | 31,472,390 |
| 13 Jan 10 |
8.01065 -0.01 |
8.22 | 7.95 | 8.20 | 30,842,216 |
| 12 Jan 10 |
8.01794 -0.20 |
8.20 | 7.99 | 8.13 | 38,272,376 |
| 11 Jan 10 |
8.19287 -0.12 |
8.36 | 8.05 | 8.36 | 39,222,740 |
| 08 Jan 10 |
8.29857 -0.05 |
8.43 | 8.22 | 8.38 | 38,288,696 |
| 07 Jan 10 |
8.33866 -0.21 |
8.49 | 8.31 | 8.47 | 35,493,832 |
| 06 Jan 10 |
8.52817 -0.12 |
8.59 | 8.47 | 8.59 | 29,316,996 |
| 05 Jan 10 |
8.63386 +0.03 |
8.64 | 8.51 | 8.60 | 23,146,288 |
| 04 Jan 10 |
8.60470 +0.32 |
8.67 | 8.39 | 8.39 | 27,629,644 |
| 31 Dec 09 |
8.32408 +0.08 |
8.37 | 8.19 | 8.27 | 11,568,382 |
| 30 Dec 09 |
8.25119 +0.14 |
8.25 | 8.12 | 8.14 | 12,209,445 |
| 29 Dec 09 |
8.13092 +0.09 |
8.22 | 8.09 | 8.11 | 18,078,560 |
| 28 Dec 09 |
8.05074 +0.00 |
8.13 | 8.01 | 8.10 | 15,589,139 |
Itau Unibanco Holding SA ADR
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.70000 +0.27 |
9.82 | 9.55 | 9.61 | 32,753,466 |
| 19 Oct 26 |
9.43000 -0.01 |
9.61 | 9.38 | 9.55 | 35,031,636 |
| 16 Oct 26 |
9.44000 -0.06 |
9.59 | 9.39 | 9.58 | 26,770,090 |
| 15 Oct 26 |
9.50000 -0.18 |
9.73 | 9.39 | 9.47 | 40,143,808 |
| 14 Oct 26 |
9.68000 -0.21 |
9.77 | 9.49 | 9.67 | 32,195,672 |
| 13 Oct 26 |
9.89000 -0.17 |
9.95 | 9.82 | 9.84 | 41,894,220 |
| 12 Oct 26 |
10.06000 -0.10 |
10.15 | 9.98 | 10.14 | 24,820,964 |
| 09 Oct 26 |
10.16000 +0.33 |
10.18 | 9.87 | 9.97 | 45,482,756 |
| 08 Oct 26 |
9.83000 +0.09 |
9.94 | 9.56 | 9.65 | 44,010,744 |
| 07 Oct 26 |
9.74000 -0.41 |
10.16 | 9.70 | 10.11 | 41,682,604 |
| 06 Oct 26 |
10.15000 +0.23 |
10.20 | 9.97 | 10.11 | 52,291,984 |
| 05 Oct 26 |
9.92000 +1.33 |
10.19 | 9.81 | 9.83 | 113,255,608 |
| 02 Oct 26 |
8.59000 +0.14 |
8.59 | 8.19 | 8.48 | 44,949,992 |
| 01 Oct 26 |
8.45000 -0.08 |
8.58 | 8.27 | 8.51 | 50,918,752 |
| 30 Sep 26 |
8.53000 +0.44 |
8.62 | 8.26 | 8.30 | 54,092,452 |
| 29 Sep 26 |
8.09000 +0.10 |
8.09 | 7.92 | 7.98 | 16,621,343 |
| 28 Sep 26 |
7.99000 -0.12 |
8.08 | 7.95 | 8.00 | 21,535,200 |
| 25 Sep 26 |
8.11000 +0.03 |
8.15 | 8.01 | 8.04 | 15,929,485 |
| 24 Sep 26 |
8.08000 -0.10 |
8.21 | 8.03 | 8.15 | 15,327,602 |
| 23 Sep 26 |
8.18000 -0.25 |
8.50 | 8.17 | 8.44 | 17,557,454 |
| 22 Sep 26 |
8.43000 -0.02 |
8.49 | 8.28 | 8.31 | 20,324,692 |
| 21 Sep 26 |
8.45000 +0.25 |
8.46 | 8.33 | 8.36 | 16,833,536 |
| 18 Sep 26 |
8.20000 -0.09 |
8.25 | 8.10 | 8.21 | 19,470,636 |
| 17 Sep 26 |
8.29000 +0.00 |
8.36 | 8.10 | 8.31 | 22,449,976 |
| 16 Sep 26 |
8.29000 +0.03 |
8.29 | 8.11 | 8.23 | 28,559,520 |
| 15 Sep 26 |
8.26000 +0.03 |
8.30 | 8.17 | 8.19 | 18,294,774 |
| 14 Sep 26 |
8.23000 -0.10 |
8.27 | 8.04 | 8.05 | 25,465,268 |
| 11 Sep 26 |
8.33000 +0.03 |
8.36 | 8.24 | 8.34 | 24,882,172 |
| 10 Sep 26 |
8.30000 +0.22 |
8.39 | 8.01 | 8.03 | 34,981,640 |
| 09 Sep 26 |
8.08000 -0.23 |
8.23 | 8.05 | 8.19 | 35,699,180 |
| 08 Sep 26 |
8.31000 +0.16 |
8.45 | 8.27 | 8.34 | 24,858,240 |
| 04 Sep 26 |
8.15000 -0.07 |
8.27 | 8.05 | 8.05 | 15,713,093 |
| 03 Sep 26 |
8.22000 +0.14 |
8.31 | 8.10 | 8.25 | 19,403,484 |
| 02 Sep 26 |
8.08000 +0.40 |
8.13 | 7.79 | 7.83 | 24,592,764 |
| 01 Sep 26 |
7.68000 +0.07 |
7.83 | 7.60 | 7.60 | 16,113,236 |
| 31 Aug 26 |
7.61000 +0.11 |
7.69 | 7.55 | 7.66 | 14,608,780 |
| 28 Aug 26 |
7.50000 -0.03 |
7.55 | 7.39 | 7.55 | 14,861,139 |
| 27 Aug 26 |
7.53000 -0.08 |
7.63 | 7.48 | 7.60 | 22,479,028 |
| 26 Aug 26 |
7.61000 -0.05 |
7.77 | 7.60 | 7.72 | 26,138,648 |
| 25 Aug 26 |
7.66000 +0.14 |
7.68 | 7.43 | 7.54 | 12,816,708 |
| 24 Aug 26 |
7.52000 +0.04 |
7.59 | 7.37 | 7.37 | 14,525,908 |
| 21 Aug 26 |
7.48000 +0.31 |
7.52 | 7.26 | 7.27 | 23,793,750 |
| 20 Aug 26 |
7.17000 -0.20 |
7.36 | 7.16 | 7.32 | 28,874,244 |
| 19 Aug 26 |
7.37000 +0.10 |
7.53 | 7.36 | 7.51 | 17,915,744 |
| 18 Aug 26 |
7.27000 -0.09 |
7.44 | 7.27 | 7.34 | 19,677,380 |
| 17 Aug 26 |
7.36000 -0.04 |
7.45 | 7.32 | 7.42 | 14,305,942 |
| 14 Aug 26 |
7.40000 +0.06 |
7.47 | 7.24 | 7.32 | 30,932,768 |
| 13 Aug 26 |
7.34000 -0.06 |
7.49 | 7.33 | 7.39 | 24,079,248 |
| 12 Aug 26 |
7.40000 -0.10 |
7.52 | 7.38 | 7.47 | 32,410,536 |
| 11 Aug 26 |
7.50000 -0.38 |
7.90 | 7.48 | 7.88 | 32,774,300 |
| 10 Aug 26 |
7.88000 -0.06 |
7.98 | 7.86 | 7.95 | 14,851,600 |
| 07 Aug 26 |
7.94000 -0.24 |
8.20 | 7.93 | 8.20 | 27,111,554 |
| 06 Aug 26 |
8.18000 -0.03 |
8.37 | 8.17 | 8.31 | 17,816,564 |
| 05 Aug 26 |
8.21000 +0.02 |
8.48 | 8.20 | 8.40 | 26,570,580 |
| 04 Aug 26 |
8.19000 -0.30 |
8.52 | 8.18 | 8.49 | 16,826,862 |
| 03 Aug 26 |
8.49000 +0.03 |
8.52 | 8.42 | 8.46 | 13,176,844 |
| 31 Jul 26 |
8.46000 +0.02 |
8.57 | 8.43 | 8.50 | 10,874,524 |
| 30 Jul 26 |
8.44000 +0.29 |
8.46 | 8.20 | 8.20 | 12,742,272 |
| 29 Jul 26 |
8.15000 -0.16 |
8.29 | 8.15 | 8.26 | 21,092,336 |
| 28 Jul 26 |
8.31000 -0.06 |
8.48 | 8.31 | 8.44 | 10,526,512 |
| 27 Jul 26 |
8.37000 +0.09 |
8.41 | 8.29 | 8.35 | 19,920,418 |
| 24 Jul 26 |
8.28000 -0.07 |
8.37 | 8.27 | 8.31 | 17,846,980 |
| 23 Jul 26 |
8.35000 -0.13 |
8.44 | 8.30 | 8.41 | 21,072,742 |
| 22 Jul 26 |
8.48000 +0.08 |
8.50 | 8.33 | 8.44 | 18,796,382 |
| 21 Jul 26 |
8.40000 +0.08 |
8.40 | 8.30 | 8.34 | 12,829,676 |
| 20 Jul 26 |
8.32000 +0.12 |
8.36 | 8.27 | 8.28 | 15,101,195 |
| 17 Jul 26 |
8.20000 -0.10 |
8.28 | 8.16 | 8.20 | 23,228,468 |
| 16 Jul 26 |
8.30000 -0.15 |
8.40 | 8.28 | 8.39 | 26,351,256 |
| 15 Jul 26 |
8.45000 -0.10 |
8.56 | 8.45 | 8.52 | 13,067,162 |
| 14 Jul 26 |
8.55000 +0.08 |
8.67 | 8.50 | 8.61 | 14,809,399 |
| 13 Jul 26 |
8.47000 -0.15 |
8.66 | 8.44 | 8.64 | 19,329,006 |
| 10 Jul 26 |
8.62000 +0.34 |
8.67 | 8.44 | 8.45 | 22,525,624 |
| 09 Jul 26 |
8.28000 +0.12 |
8.34 | 8.13 | 8.14 | 22,953,804 |
| 08 Jul 26 |
8.16000 -0.07 |
8.20 | 8.06 | 8.17 | 25,139,456 |
| 07 Jul 26 |
8.23000 -0.06 |
8.39 | 8.19 | 8.30 | 21,819,362 |
| 06 Jul 26 |
8.29000 +0.17 |
8.31 | 8.11 | 8.17 | 18,339,222 |
| 02 Jul 26 |
8.12000 -0.01 |
8.31 | 8.08 | 8.27 | 14,869,666 |
| 01 Jul 26 |
8.13000 -0.04 |
8.23 | 8.04 | 8.07 | 18,388,718 |
| 30 Jun 26 |
8.17000 -0.05 |
8.21 | 8.01 | 8.02 | 27,690,304 |
| 29 Jun 26 |
8.22000 -0.01 |
8.23 | 8.11 | 8.15 | 16,813,720 |
| 26 Jun 26 |
8.23000 +0.20 |
8.23 | 7.99 | 8.00 | 28,496,780 |
| 25 Jun 26 |
8.03000 +0.15 |
8.11 | 7.92 | 7.95 | 24,731,696 |
| 24 Jun 26 |
7.88000 -0.06 |
7.95 | 7.81 | 7.93 | 17,082,834 |
| 23 Jun 26 |
7.94000 +0.01 |
7.99 | 7.83 | 7.83 | 23,430,050 |
| 22 Jun 26 |
7.93000 +0.14 |
7.98 | 7.82 | 7.85 | 26,546,548 |
| 18 Jun 26 |
7.79000 -0.18 |
8.01 | 7.78 | 7.95 | 20,208,422 |
| 17 Jun 26 |
7.97000 +0.02 |
8.20 | 7.93 | 8.07 | 32,644,860 |
| 16 Jun 26 |
7.95000 +0.00 |
7.97 | 7.87 | 7.93 | 20,145,720 |
| 15 Jun 26 |
7.95000 -0.04 |
8.22 | 7.91 | 8.19 | 22,138,742 |
| 12 Jun 26 |
7.99000 +0.08 |
8.08 | 7.94 | 8.01 | 30,594,424 |
| 11 Jun 26 |
7.91000 +0.29 |
7.93 | 7.59 | 7.63 | 33,867,416 |
| 10 Jun 26 |
7.62000 +0.09 |
7.63 | 7.44 | 7.44 | 26,473,210 |
| 09 Jun 26 |
7.53000 +0.10 |
7.57 | 7.44 | 7.51 | 24,994,824 |
| 08 Jun 26 |
7.43000 -0.11 |
7.55 | 7.39 | 7.52 | 27,242,820 |
| 05 Jun 26 |
7.54000 -0.10 |
7.62 | 7.53 | 7.55 | 25,091,184 |
| 04 Jun 26 |
7.64000 +0.05 |
7.76 | 7.64 | 7.74 | 11,843,327 |
| 03 Jun 26 |
7.59000 -0.27 |
7.74 | 7.55 | 7.70 | 21,312,088 |
| 02 Jun 26 |
7.86000 +0.07 |
7.94 | 7.81 | 7.82 | 16,363,760 |
| 01 Jun 26 |
7.79000 -0.09 |
7.86 | 7.76 | 7.81 | 14,102,385 |
| 29 May 26 |
7.88000 +0.00 |
7.93 | 7.82 | 7.84 | 22,119,202 |
| 28 May 26 |
7.88000 -0.08 |
7.97 | 7.82 | 7.87 | 16,942,376 |
| 27 May 26 |
7.96000 +0.02 |
8.06 | 7.93 | 7.97 | 13,508,470 |
| 26 May 26 |
7.94000 +0.12 |
8.02 | 7.84 | 8.00 | 15,496,282 |
| 22 May 26 |
7.82000 -0.18 |
7.95 | 7.80 | 7.93 | 15,205,042 |
| 21 May 26 |
8.00000 +0.06 |
8.09 | 7.80 | 7.83 | 23,897,670 |
| 20 May 26 |
7.94000 +0.26 |
7.97 | 7.77 | 7.77 | 29,328,908 |
| 19 May 26 |
7.68000 -0.21 |
7.80 | 7.64 | 7.69 | 26,550,068 |
| 18 May 26 |
7.89000 +0.05 |
7.92 | 7.82 | 7.88 | 22,088,942 |
| 15 May 26 |
7.84000 -0.26 |
7.90 | 7.78 | 7.90 | 23,646,392 |
| 14 May 26 |
8.10000 +0.25 |
8.14 | 7.99 | 8.01 | 21,668,252 |
| 13 May 26 |
7.85000 -0.25 |
8.23 | 7.82 | 8.07 | 36,664,728 |
| 12 May 26 |
8.10000 -0.08 |
8.18 | 8.06 | 8.12 | 17,042,348 |
| 11 May 26 |
8.18000 -0.19 |
8.40 | 8.14 | 8.37 | 36,111,288 |
| 08 May 26 |
8.37000 +0.19 |
8.45 | 8.34 | 8.37 | 35,520,964 |
| 07 May 26 |
8.18000 -0.27 |
8.44 | 8.18 | 8.42 | 40,188,312 |
| 06 May 26 |
8.45000 -0.12 |
8.76 | 8.39 | 8.74 | 50,567,800 |
| 05 May 26 |
8.57000 +0.10 |
8.63 | 8.51 | 8.61 | 27,007,056 |
| 04 May 26 |
8.47000 -0.15 |
8.69 | 8.45 | 8.63 | 20,189,632 |
| 01 May 26 |
8.62000 -0.08 |
8.72 | 8.60 | 8.66 | 10,235,140 |
| 30 Apr 26 |
8.70000 +0.17 |
8.74 | 8.63 | 8.68 | 13,578,625 |
| 29 Apr 26 |
8.53000 -0.32 |
8.77 | 8.52 | 8.69 | 19,017,492 |
| 28 Apr 26 |
8.85000 +0.05 |
8.94 | 8.68 | 8.69 | 21,239,804 |
| 27 Apr 26 |
8.80000 -0.05 |
8.92 | 8.80 | 8.92 | 8,680,398 |
| 24 Apr 26 |
8.85000 +0.04 |
8.88 | 8.71 | 8.76 | 13,493,862 |
| 23 Apr 26 |
8.81000 -0.21 |
9.06 | 8.78 | 9.03 | 22,497,456 |
| 22 Apr 26 |
9.02000 -0.07 |
9.24 | 9.01 | 9.24 | 17,080,264 |
| 21 Apr 26 |
9.09000 -0.19 |
9.36 | 9.08 | 9.30 | 13,088,922 |
| 20 Apr 26 |
9.28000 -0.10 |
9.43 | 9.26 | 9.41 | 11,908,997 |
| 17 Apr 26 |
9.38000 +0.05 |
9.57 | 9.36 | 9.56 | 27,982,588 |
| 16 Apr 26 |
9.33000 -0.06 |
9.44 | 9.26 | 9.43 | 14,306,882 |
| 15 Apr 26 |
9.39000 +0.08 |
9.47 | 9.33 | 9.40 | 22,895,278 |
| 14 Apr 26 |
9.31000 +0.14 |
9.39 | 9.26 | 9.27 | 22,430,820 |
| 13 Apr 26 |
9.17000 +0.01 |
9.19 | 8.96 | 9.06 | 22,432,236 |
| 10 Apr 26 |
9.16000 +0.15 |
9.22 | 9.08 | 9.15 | 18,239,044 |
| 09 Apr 26 |
9.01000 +0.19 |
9.04 | 8.85 | 8.85 | 15,115,629 |
| 08 Apr 26 |
8.82000 +0.43 |
8.99 | 8.74 | 8.98 | 24,316,704 |
| 07 Apr 26 |
8.39000 -0.04 |
8.41 | 8.22 | 8.35 | 19,789,652 |
| 06 Apr 26 |
8.43000 +0.09 |
8.48 | 8.38 | 8.38 | 12,705,896 |
| 02 Apr 26 |
8.34000 -0.15 |
8.51 | 8.23 | 8.26 | 23,435,804 |
| 01 Apr 26 |
8.49000 +0.11 |
8.57 | 8.41 | 8.49 | 21,709,192 |
| 31 Mar 26 |
8.38000 +0.51 |
8.40 | 8.04 | 8.08 | 33,432,248 |
| 30 Mar 26 |
7.87000 +0.00 |
7.99 | 7.81 | 7.95 | 22,584,358 |
| 27 Mar 26 |
7.87000 -0.09 |
7.98 | 7.82 | 7.91 | 31,264,072 |
| 26 Mar 26 |
7.96000 -0.25 |
8.16 | 7.95 | 8.13 | 18,700,816 |
| 25 Mar 26 |
8.21000 +0.16 |
8.34 | 8.18 | 8.23 | 30,911,436 |
| 24 Mar 26 |
8.05000 -0.09 |
8.15 | 7.95 | 7.97 | 38,156,432 |
| 23 Mar 26 |
8.14000 +0.30 |
8.24 | 7.95 | 8.06 | 30,242,950 |
| 20 Mar 26 |
7.84000 -0.28 |
8.02 | 7.79 | 7.99 | 32,033,500 |
| 19 Mar 26 |
8.12000 +0.06 |
8.16 | 7.81 | 7.81 | 58,072,672 |
| 18 Mar 26 |
8.06000 -0.08 |
8.26 | 8.05 | 8.13 | 38,295,428 |
| 17 Mar 26 |
8.14000 -0.06 |
8.33 | 8.09 | 8.33 | 26,233,976 |
| 16 Mar 26 |
8.20000 +0.22 |
8.25 | 8.12 | 8.18 | 21,071,056 |
| 13 Mar 26 |
7.98000 -0.12 |
8.27 | 7.95 | 8.23 | 20,420,032 |
| 12 Mar 26 |
8.10000 -0.35 |
8.26 | 8.08 | 8.19 | 27,865,520 |
| 11 Mar 26 |
8.45000 -0.03 |
8.60 | 8.38 | 8.46 | 24,459,500 |
| 10 Mar 26 |
8.48000 +0.19 |
8.60 | 8.26 | 8.35 | 34,580,284 |
| 09 Mar 26 |
8.29000 +0.15 |
8.35 | 8.07 | 8.13 | 35,649,748 |
| 06 Mar 26 |
8.14000 -0.12 |
8.21 | 8.05 | 8.07 | 26,417,952 |
| 05 Mar 26 |
8.26000 -0.35 |
8.43 | 8.19 | 8.40 | 26,476,542 |
| 04 Mar 26 |
8.61000 +0.21 |
8.67 | 8.53 | 8.56 | 34,407,952 |
| 03 Mar 26 |
8.40000 -0.46 |
8.52 | 8.12 | 8.35 | 40,589,648 |
| 02 Mar 26 |
8.86000 -0.19 |
8.94 | 8.80 | 8.84 | 38,837,888 |
| 27 Feb 26 |
9.05000 -0.21 |
9.19 | 8.99 | 9.12 | 13,858,599 |
| 26 Feb 26 |
9.26000 +0.00 |
9.29 | 9.12 | 9.26 | 20,205,164 |
| 25 Feb 26 |
9.26000 -0.07 |
9.35 | 9.15 | 9.33 | 28,372,892 |
| 24 Feb 26 |
9.33000 +0.16 |
9.35 | 9.10 | 9.17 | 29,765,514 |
| 23 Feb 26 |
9.17000 -0.34 |
9.47 | 9.13 | 9.41 | 26,029,696 |
| 20 Feb 26 |
9.51000 +0.24 |
9.52 | 9.26 | 9.31 | 21,982,396 |
| 19 Feb 26 |
9.27000 +0.10 |
9.40 | 9.18 | 9.19 | 27,652,662 |
| 18 Feb 26 |
9.17000 +0.00 |
9.31 | 9.07 | 9.22 | 25,359,508 |
| 17 Feb 26 |
9.17000 +0.01 |
9.22 | 9.03 | 9.22 | 23,494,306 |
| 13 Feb 26 |
9.16000 -0.12 |
9.16 | 8.87 | 9.05 | 24,302,552 |
| 12 Feb 26 |
9.28000 -0.29 |
9.50 | 9.19 | 9.48 | 30,243,656 |
| 11 Feb 26 |
9.57000 +0.27 |
9.60 | 9.41 | 9.52 | 38,059,768 |
| 10 Feb 26 |
9.30000 -0.02 |
9.44 | 9.26 | 9.37 | 25,946,504 |
| 09 Feb 26 |
9.32000 +0.33 |
9.34 | 9.05 | 9.05 | 26,412,018 |
| 06 Feb 26 |
8.99000 +0.31 |
9.02 | 8.74 | 8.77 | 29,312,796 |
| 05 Feb 26 |
8.68000 +0.19 |
8.77 | 8.56 | 8.59 | 35,772,596 |
| 04 Feb 26 |
8.49000 -0.30 |
8.67 | 8.37 | 8.65 | 39,700,380 |
| 03 Feb 26 |
8.79000 +0.09 |
8.99 | 8.74 | 8.94 | 30,762,618 |
| 02 Feb 26 |
8.70000 +0.11 |
8.75 | 8.61 | 8.66 | 16,916,464 |
| 30 Jan 26 |
8.59000 -0.34 |
8.90 | 8.53 | 8.85 | 41,980,888 |
| 29 Jan 26 |
8.93000 +0.05 |
9.10 | 8.73 | 9.02 | 35,563,364 |
| 28 Jan 26 |
8.88000 +0.10 |
8.95 | 8.81 | 8.87 | 67,233,928 |
| 27 Jan 26 |
8.78000 +0.39 |
8.86 | 8.65 | 8.68 | 35,705,408 |
| 26 Jan 26 |
8.39000 +0.10 |
8.40 | 8.26 | 8.27 | 17,766,664 |
| 23 Jan 26 |
8.29000 +0.08 |
8.31 | 8.12 | 8.16 | 32,604,708 |
| 22 Jan 26 |
8.21000 +0.35 |
8.23 | 7.94 | 7.98 | 40,708,584 |
| 21 Jan 26 |
7.86000 +0.41 |
7.87 | 7.63 | 7.63 | 25,924,236 |
| 20 Jan 26 |
7.45000 +0.07 |
7.50 | 7.28 | 7.28 | 24,421,284 |
| 16 Jan 26 |
7.38000 -0.06 |
7.41 | 7.32 | 7.35 | 10,197,120 |
| 15 Jan 26 |
7.44000 +0.08 |
7.52 | 7.37 | 7.38 | 21,675,820 |
| 14 Jan 26 |
7.36000 +0.06 |
7.37 | 7.30 | 7.34 | 19,725,006 |
| 13 Jan 26 |
7.30000 -0.09 |
7.39 | 7.29 | 7.39 | 17,623,088 |
| 12 Jan 26 |
7.39000 -0.08 |
7.45 | 7.35 | 7.39 | 13,717,604 |
| 09 Jan 26 |
7.47000 +0.06 |
7.49 | 7.42 | 7.45 | 17,491,966 |
| 08 Jan 26 |
7.41000 +0.11 |
7.46 | 7.34 | 7.36 | 23,564,250 |
| 07 Jan 26 |
7.30000 -0.15 |
7.35 | 7.26 | 7.34 | 16,675,316 |
| 06 Jan 26 |
7.45000 +0.08 |
7.51 | 7.43 | 7.49 | 24,279,836 |
| 05 Jan 26 |
7.37000 +0.14 |
7.45 | 7.21 | 7.23 | 24,901,400 |
| 02 Jan 26 |
7.23000 +0.07 |
7.31 | 7.23 | 7.28 | 8,485,129 |
| 31 Dec 25 |
7.16000 -0.04 |
7.22 | 7.15 | 7.22 | 4,320,050 |
| 30 Dec 25 |
7.20000 +0.18 |
7.24 | 7.16 | 7.20 | 12,728,016 |
| 29 Dec 25 |
7.02000 -0.08 |
7.05 | 6.97 | 7.01 | 9,021,106 |
| 26 Dec 25 |
7.09709 +0.03 |
7.11 | 7.00 | 7.04 | 7,076,091 |
| 24 Dec 25 |
7.06796 +0.01 |
7.09 | 7.06 | 7.07 | 4,231,652 |
| 23 Dec 25 |
7.05825 +0.16 |
7.09 | 6.93 | 6.95 | 11,357,899 |
| 22 Dec 25 |
6.90291 -0.01 |
6.92 | 6.85 | 6.91 | 16,814,382 |
| 19 Dec 25 |
6.91262 +0.01 |
7.06 | 6.89 | 7.02 | 16,760,420 |
| 18 Dec 25 |
6.90291 +0.07 |
6.93 | 6.82 | 6.84 | 15,673,869 |
| 17 Dec 25 |
6.83495 -0.15 |
6.93 | 6.82 | 6.84 | 30,124,602 |
| 16 Dec 25 |
6.98058 -0.25 |
7.12 | 6.97 | 7.10 | 21,704,330 |
| 15 Dec 25 |
7.23301 +0.13 |
7.29 | 7.17 | 7.20 | 17,758,188 |
| 12 Dec 25 |
7.10680 +0.05 |
7.18 | 7.03 | 7.17 | 16,048,052 |
| 11 Dec 25 |
7.05825 -0.24 |
7.13 | 7.01 | 7.03 | 18,019,210 |
| 10 Dec 25 |
7.29126 -0.09 |
7.38 | 7.25 | 7.28 | 16,073,412 |
| 09 Dec 25 |
7.37864 +0.03 |
7.38 | 7.18 | 7.21 | 21,110,360 |
| 08 Dec 25 |
7.34951 +0.02 |
7.50 | 7.32 | 7.47 | 22,874,102 |
| 05 Dec 25 |
7.33010 -0.52 |
7.87 | 7.29 | 7.82 | 59,821,572 |
| 04 Dec 25 |
7.83495 +0.15 |
7.89 | 7.81 | 7.82 | 29,944,362 |
| 03 Dec 25 |
7.68932 +0.03 |
7.71 | 7.63 | 7.68 | 22,471,242 |
| 02 Dec 25 |
7.66019 +0.20 |
7.67 | 7.50 | 7.58 | 37,401,712 |
| 01 Dec 25 |
7.46602 -0.11 |
7.57 | 7.45 | 7.56 | 25,140,400 |
| 28 Nov 25 |
7.57282 +0.14 |
7.63 | 7.54 | 7.60 | 17,479,098 |
| 26 Nov 25 |
7.43689 +0.24 |
7.45 | 7.30 | 7.31 | 26,447,628 |
| 25 Nov 25 |
7.20388 +0.04 |
7.23 | 7.16 | 7.18 | 19,318,880 |
| 24 Nov 25 |
7.16505 +0.00 |
7.25 | 7.16 | 7.22 | 13,994,974 |
| 21 Nov 25 |
7.16505 +0.03 |
7.20 | 7.11 | 7.13 | 20,331,872 |
| 20 Nov 25 |
7.13592 -0.11 |
7.33 | 7.13 | 7.28 | 20,122,494 |
| 19 Nov 25 |
7.24272 -0.06 |
7.33 | 7.22 | 7.24 | 19,641,230 |
| 18 Nov 25 |
7.30097 -0.04 |
7.37 | 7.26 | 7.30 | 17,657,510 |
| 17 Nov 25 |
7.33981 -0.08 |
7.45 | 7.32 | 7.43 | 13,989,892 |
| 14 Nov 25 |
7.41748 +0.05 |
7.49 | 7.37 | 7.43 | 12,512,127 |
| 13 Nov 25 |
7.36893 -0.05 |
7.54 | 7.35 | 7.51 | 22,964,856 |
| 12 Nov 25 |
7.41748 -0.19 |
7.57 | 7.37 | 7.57 | 30,917,584 |
| 11 Nov 25 |
7.60194 +0.20 |
7.63 | 7.53 | 7.55 | 23,293,754 |
| 10 Nov 25 |
7.40777 +0.06 |
7.44 | 7.37 | 7.39 | 14,259,969 |
| 07 Nov 25 |
7.34951 +0.08 |
7.36 | 7.21 | 7.22 | 21,485,886 |
| 06 Nov 25 |
7.27184 +0.01 |
7.44 | 7.25 | 7.35 | 25,120,500 |
| 05 Nov 25 |
7.26214 +0.10 |
7.29 | 7.10 | 7.16 | 27,090,228 |
| 04 Nov 25 |
7.16505 -0.09 |
7.25 | 7.17 | 7.21 | 20,513,026 |
| 03 Nov 25 |
7.25243 +0.11 |
7.30 | 7.21 | 7.22 | 15,598,312 |
| 31 Oct 25 |
7.14563 +0.03 |
7.18 | 7.12 | 7.15 | 18,426,060 |
| 30 Oct 25 |
7.11651 -0.02 |
7.17 | 7.08 | 7.09 | 23,675,468 |
| 29 Oct 25 |
7.13592 +0.18 |
7.17 | 7.04 | 7.04 | 27,648,038 |
| 28 Oct 25 |
6.96116 +0.03 |
6.98 | 6.90 | 6.92 | 16,457,589 |
| 27 Oct 25 |
6.93204 +0.07 |
7.00 | 6.91 | 6.96 | 21,795,836 |
| 24 Oct 25 |
6.86408 -0.03 |
6.97 | 6.85 | 6.93 | 17,848,618 |
| 23 Oct 25 |
6.89320 +0.03 |
6.93 | 6.83 | 6.92 | 17,944,362 |
| 22 Oct 25 |
6.86408 +0.04 |
6.88 | 6.80 | 6.83 | 26,293,778 |
| 21 Oct 25 |
6.82524 -0.09 |
6.91 | 6.82 | 6.84 | 20,384,964 |
| 20 Oct 25 |
6.91262 +0.19 |
6.95 | 6.82 | 6.83 | 27,462,464 |
| 17 Oct 25 |
6.72816 +0.07 |
6.76 | 6.63 | 6.63 | 22,912,214 |
| 16 Oct 25 |
6.66019 -0.01 |
6.79 | 6.63 | 6.67 | 28,523,584 |
| 15 Oct 25 |
6.66990 +0.01 |
6.75 | 6.65 | 6.65 | 26,014,372 |
| 14 Oct 25 |
6.66019 -0.01 |
6.72 | 6.59 | 6.61 | 27,480,552 |
| 13 Oct 25 |
6.66990 +0.11 |
6.71 | 6.63 | 6.68 | 21,056,474 |
| 10 Oct 25 |
6.56311 -0.17 |
6.75 | 6.54 | 6.74 | 43,152,116 |
| 09 Oct 25 |
6.72816 -0.03 |
6.81 | 6.70 | 6.78 | 32,990,710 |
| 08 Oct 25 |
6.75728 +0.02 |
6.83 | 6.73 | 6.83 | 24,403,558 |
| 07 Oct 25 |
6.73786 -0.19 |
6.83 | 6.70 | 6.80 | 29,099,428 |
| 06 Oct 25 |
6.92233 -0.04 |
6.98 | 6.89 | 6.97 | 26,382,152 |
| 03 Oct 25 |
6.96116 +0.05 |
6.96 | 6.83 | 6.90 | 28,482,922 |
| 02 Oct 25 |
6.91262 -0.07 |
7.06 | 6.85 | 7.01 | 31,405,140 |
| 01 Oct 25 |
6.98058 -0.15 |
7.23 | 6.97 | 7.18 | 33,773,324 |
| 30 Sep 25 |
7.12621 +0.01 |
7.20 | 7.05 | 7.18 | 53,526,376 |
| 29 Sep 25 |
7.11651 +0.09 |
7.20 | 7.10 | 7.15 | 26,558,280 |
| 26 Sep 25 |
7.02913 +0.04 |
7.06 | 6.99 | 7.06 | 25,273,106 |
| 25 Sep 25 |
6.99029 -0.09 |
7.11 | 6.97 | 7.04 | 36,256,336 |
| 24 Sep 25 |
7.07767 -0.12 |
7.14 | 7.07 | 7.11 | 32,691,218 |
| 23 Sep 25 |
7.19417 +0.17 |
7.22 | 7.06 | 7.08 | 22,635,424 |
| 22 Sep 25 |
7.02913 -0.09 |
7.09 | 6.94 | 7.04 | 28,104,840 |
| 19 Sep 25 |
7.11651 +0.10 |
7.17 | 7.03 | 7.04 | 39,099,516 |
| 18 Sep 25 |
7.01942 -0.04 |
7.06 | 6.99 | 7.06 | 25,008,268 |
| 17 Sep 25 |
7.05825 +0.13 |
7.14 | 6.96 | 6.98 | 31,221,092 |
| 16 Sep 25 |
6.93204 +0.00 |
7.02 | 6.90 | 7.00 | 36,648,952 |
| 15 Sep 25 |
6.93204 +0.17 |
7.00 | 6.83 | 6.84 | 30,932,716 |
| 12 Sep 25 |
6.76699 -0.11 |
6.83 | 6.76 | 6.78 | 29,587,968 |
| 11 Sep 25 |
6.87379 +0.04 |
7.00 | 6.83 | 6.85 | 34,072,028 |
| 10 Sep 25 |
6.83495 +0.05 |
6.89 | 6.81 | 6.82 | 25,366,490 |
| 09 Sep 25 |
6.78641 -0.06 |
6.86 | 6.77 | 6.80 | 17,321,014 |
| 08 Sep 25 |
6.84466 -0.05 |
6.87 | 6.76 | 6.87 | 23,023,506 |
| 05 Sep 25 |
6.89320 +0.11 |
7.02 | 6.86 | 6.96 | 23,365,718 |
| 04 Sep 25 |
6.78641 +0.05 |
6.83 | 6.68 | 6.74 | 33,227,540 |
| 03 Sep 25 |
6.73786 -0.07 |
6.85 | 6.70 | 6.82 | 24,717,376 |
| 02 Sep 25 |
6.80583 -0.13 |
6.86 | 6.74 | 6.78 | 34,437,508 |
| 29 Aug 25 |
6.93204 +0.03 |
6.95 | 6.87 | 6.89 | 20,059,950 |
| 28 Aug 25 |
6.90291 +0.15 |
6.97 | 6.77 | 6.82 | 30,785,212 |
| 27 Aug 25 |
6.75728 +0.16 |
6.77 | 6.55 | 6.57 | 39,578,308 |
| 26 Aug 25 |
6.60194 -0.07 |
6.67 | 6.55 | 6.66 | 31,781,300 |
| 25 Aug 25 |
6.66990 -0.01 |
6.74 | 6.66 | 6.70 | 24,858,456 |
| 22 Aug 25 |
6.67961 +0.24 |
6.71 | 6.50 | 6.52 | 35,119,980 |
| 21 Aug 25 |
6.44660 +0.01 |
6.48 | 6.39 | 6.43 | 20,414,394 |
| 20 Aug 25 |
6.43689 -0.02 |
6.50 | 6.41 | 6.41 | 28,858,846 |
| 19 Aug 25 |
6.45631 -0.32 |
6.58 | 6.43 | 6.52 | 37,425,036 |
| 18 Aug 25 |
6.76699 +0.00 |
6.84 | 6.75 | 6.80 | 20,772,458 |
| 15 Aug 25 |
6.76699 +0.00 |
6.83 | 6.72 | 6.79 | 27,858,600 |
| 14 Aug 25 |
6.76699 -0.04 |
6.85 | 6.71 | 6.75 | 30,037,264 |
| 13 Aug 25 |
6.80583 -0.09 |
6.88 | 6.79 | 6.83 | 26,041,082 |
| 12 Aug 25 |
6.89320 +0.24 |
6.92 | 6.71 | 6.71 | 52,323,936 |
| 11 Aug 25 |
6.66019 +0.00 |
6.68 | 6.58 | 6.61 | 26,910,872 |
| 08 Aug 25 |
6.66019 +0.03 |
6.67 | 6.59 | 6.65 | 28,884,454 |
| 07 Aug 25 |
6.63107 +0.18 |
6.64 | 6.45 | 6.48 | 36,170,944 |
| 06 Aug 25 |
6.45631 +0.17 |
6.62 | 6.40 | 6.49 | 37,056,472 |
| 05 Aug 25 |
6.29126 +0.05 |
6.35 | 6.21 | 6.23 | 45,212,648 |
| 04 Aug 25 |
6.24272 +0.14 |
6.27 | 6.18 | 6.24 | 34,915,416 |
| 01 Aug 25 |
6.10680 +0.02 |
6.27 | 6.09 | 6.23 | 25,840,050 |
| 31 Jul 25 |
6.08738 -0.01 |
6.14 | 6.00 | 6.02 | 19,048,522 |
| 30 Jul 25 |
6.09709 +0.03 |
6.17 | 5.94 | 6.01 | 34,305,608 |
| 29 Jul 25 |
6.06796 +0.07 |
6.10 | 6.00 | 6.00 | 26,274,212 |
| 28 Jul 25 |
6.00000 -0.19 |
6.11 | 5.93 | 6.11 | 27,539,608 |
| 25 Jul 25 |
6.18447 +0.02 |
6.23 | 6.17 | 6.21 | 27,838,852 |
| 24 Jul 25 |
6.16505 -0.10 |
6.20 | 6.13 | 6.20 | 19,197,756 |
| 23 Jul 25 |
6.26214 +0.14 |
6.27 | 6.12 | 6.13 | 34,811,448 |
| 22 Jul 25 |
6.12621 -0.08 |
6.24 | 6.11 | 6.21 | 28,687,700 |
| 21 Jul 25 |
6.20388 +0.09 |
6.23 | 6.13 | 6.15 | 21,928,110 |
| 18 Jul 25 |
6.11651 -0.15 |
6.28 | 6.10 | 6.23 | 30,226,016 |
| 17 Jul 25 |
6.26214 +0.12 |
6.28 | 6.15 | 6.16 | 34,158,224 |
| 16 Jul 25 |
6.14563 +0.04 |
6.17 | 6.10 | 6.14 | 41,243,116 |
| 15 Jul 25 |
6.10680 +0.02 |
6.15 | 6.05 | 6.12 | 26,335,592 |
| 14 Jul 25 |
6.08738 -0.03 |
6.14 | 6.06 | 6.11 | 24,755,988 |
| 11 Jul 25 |
6.11651 -0.07 |
6.16 | 6.07 | 6.11 | 42,011,524 |
| 10 Jul 25 |
6.18447 -0.28 |
6.27 | 6.17 | 6.26 | 54,004,760 |
| 09 Jul 25 |
6.45631 -0.16 |
6.61 | 6.43 | 6.61 | 21,482,704 |
| 08 Jul 25 |
6.61165 -0.03 |
6.64 | 6.55 | 6.61 | 22,037,736 |
| 07 Jul 25 |
6.64078 -0.08 |
6.72 | 6.59 | 6.70 | 22,437,820 |
| 03 Jul 25 |
6.71845 +0.11 |
6.75 | 6.64 | 6.64 | 17,431,798 |
| 02 Jul 25 |
6.61165 +0.02 |
6.64 | 6.51 | 6.54 | 25,958,936 |
| 01 Jul 25 |
6.59223 +0.00 |
6.66 | 6.56 | 6.60 | 19,790,820 |
| 30 Jun 25 |
6.59223 +0.17 |
6.62 | 6.39 | 6.39 | 47,892,864 |
| 27 Jun 25 |
6.42719 +0.02 |
6.46 | 6.39 | 6.40 | 23,513,508 |
| 26 Jun 25 |
6.40777 +0.01 |
6.46 | 6.39 | 6.45 | 40,830,160 |
| 25 Jun 25 |
6.39806 -0.20 |
6.51 | 6.38 | 6.51 | 35,039,916 |
| 24 Jun 25 |
6.59223 +0.14 |
6.65 | 6.49 | 6.49 | 32,953,298 |
| 23 Jun 25 |
6.45631 +0.02 |
6.47 | 6.36 | 6.41 | 18,913,914 |
| 20 Jun 25 |
6.43689 -0.05 |
6.51 | 6.42 | 6.50 | 18,076,446 |
| 18 Jun 25 |
6.48544 -0.06 |
6.57 | 6.49 | 6.55 | 26,765,146 |
| 17 Jun 25 |
6.54369 +0.00 |
6.58 | 6.52 | 6.52 | 15,390,617 |
| 16 Jun 25 |
6.54369 +0.18 |
6.57 | 6.47 | 6.48 | 21,041,336 |
| 13 Jun 25 |
6.36893 -0.05 |
6.38 | 6.27 | 6.29 | 29,168,574 |
| 12 Jun 25 |
6.41748 +0.03 |
6.47 | 6.38 | 6.39 | 27,751,236 |
| 11 Jun 25 |
6.38835 +0.04 |
6.44 | 6.25 | 6.29 | 36,158,980 |
| 10 Jun 25 |
6.34951 -0.02 |
6.45 | 6.33 | 6.39 | 20,780,810 |
| 09 Jun 25 |
6.36893 +0.00 |
6.40 | 6.24 | 6.33 | 27,520,632 |
| 06 Jun 25 |
6.36893 +0.04 |
6.40 | 6.32 | 6.36 | 24,594,772 |
| 05 Jun 25 |
6.33010 -0.01 |
6.42 | 6.33 | 6.40 | 26,135,162 |
| 04 Jun 25 |
6.33981 -0.06 |
6.45 | 6.33 | 6.43 | 29,429,124 |
| 03 Jun 25 |
6.39806 +0.05 |
6.41 | 6.31 | 6.35 | 28,526,534 |
| 02 Jun 25 |
6.34951 -0.05 |
6.43 | 6.32 | 6.42 | 27,427,164 |
| 30 May 25 |
6.39806 -0.04 |
6.43 | 6.31 | 6.39 | 38,312,744 |
| 29 May 25 |
6.43689 -0.01 |
6.50 | 6.41 | 6.49 | 38,385,792 |
| 28 May 25 |
6.44660 -0.09 |
6.52 | 6.43 | 6.48 | 49,831,348 |
| 27 May 25 |
6.53398 +0.08 |
6.64 | 6.50 | 6.54 | 41,274,324 |
| 23 May 25 |
6.45631 +0.04 |
6.49 | 6.20 | 6.23 | 39,590,752 |
| 22 May 25 |
6.41748 -0.04 |
6.54 | 6.39 | 6.44 | 56,712,500 |
| 21 May 25 |
6.45631 -0.11 |
6.54 | 6.40 | 6.53 | 29,816,068 |
| 20 May 25 |
6.56311 -0.05 |
6.60 | 6.48 | 6.58 | 31,704,038 |
| 19 May 25 |
6.61165 +0.09 |
6.65 | 6.52 | 6.53 | 38,146,056 |
| 16 May 25 |
6.52427 +0.08 |
6.53 | 6.38 | 6.42 | 42,152,388 |
| 15 May 25 |
6.44660 +0.00 |
6.50 | 6.38 | 6.48 | 59,160,396 |
| 14 May 25 |
6.44660 +0.02 |
6.47 | 6.40 | 6.44 | 25,963,346 |
| 13 May 25 |
6.42719 +0.17 |
6.45 | 6.30 | 6.34 | 27,982,682 |
| 12 May 25 |
6.26214 -0.16 |
6.36 | 6.20 | 6.33 | 51,822,496 |
| 09 May 25 |
6.41748 +0.39 |
6.43 | 6.21 | 6.21 | 65,959,276 |
| 08 May 25 |
6.03884 +0.12 |
6.17 | 6.04 | 6.07 | 26,396,806 |
| 07 May 25 |
5.92233 -0.01 |
5.97 | 5.89 | 5.92 | 17,682,252 |
| 06 May 25 |
5.93204 -0.04 |
5.95 | 5.87 | 5.89 | 22,654,510 |
| 05 May 25 |
5.97087 -0.05 |
6.09 | 5.95 | 6.09 | 20,565,882 |
| 02 May 25 |
6.01942 -0.09 |
6.18 | 5.98 | 6.17 | 17,486,882 |
| 01 May 25 |
6.10680 -0.02 |
6.12 | 6.03 | 6.11 | 19,323,160 |
| 30 Apr 25 |
6.12621 +0.00 |
6.14 | 6.04 | 6.08 | 25,677,948 |
| 29 Apr 25 |
6.12621 +0.10 |
6.14 | 6.02 | 6.04 | 35,821,368 |
| 28 Apr 25 |
6.02913 +0.07 |
6.05 | 5.95 | 5.97 | 22,931,998 |
| 25 Apr 25 |
5.96116 +0.00 |
5.98 | 5.91 | 5.94 | 21,951,536 |
| 24 Apr 25 |
5.96116 +0.16 |
5.97 | 5.84 | 5.91 | 32,633,758 |
| 23 Apr 25 |
5.80583 +0.13 |
5.84 | 5.76 | 5.77 | 35,080,592 |
| 22 Apr 25 |
5.67961 +0.16 |
5.72 | 5.53 | 5.53 | 26,531,436 |
| 21 Apr 25 |
5.52427 +0.03 |
5.54 | 5.46 | 5.51 | 14,023,478 |
| 17 Apr 25 |
5.49515 +0.07 |
5.51 | 5.37 | 5.37 | 21,868,240 |
| 16 Apr 25 |
5.42719 +0.00 |
5.48 | 5.38 | 5.41 | 22,053,992 |
| 15 Apr 25 |
5.42719 +0.03 |
5.45 | 5.37 | 5.41 | 24,520,594 |
| 14 Apr 25 |
5.39806 +0.09 |
5.42 | 5.31 | 5.38 | 25,865,788 |
| 11 Apr 25 |
5.31068 +0.10 |
5.35 | 5.19 | 5.20 | 33,521,626 |
| 10 Apr 25 |
5.21359 -0.14 |
5.31 | 5.09 | 5.23 | 41,159,420 |
| 09 Apr 25 |
5.34951 +0.27 |
5.36 | 4.97 | 4.97 | 51,255,708 |
| 08 Apr 25 |
5.08738 -0.06 |
5.26 | 5.02 | 5.22 | 52,697,492 |
| 07 Apr 25 |
5.14563 -0.03 |
5.27 | 5.02 | 5.07 | 41,269,672 |
| 04 Apr 25 |
5.17476 -0.36 |
5.34 | 5.16 | 5.32 | 25,863,106 |
| 03 Apr 25 |
5.52427 +0.16 |
5.60 | 5.47 | 5.47 | 39,862,996 |
| 02 Apr 25 |
5.36893 +0.01 |
5.40 | 5.31 | 5.39 | 10,941,142 |
| 01 Apr 25 |
5.35922 +0.02 |
5.41 | 5.32 | 5.33 | 14,804,829 |
| 31 Mar 25 |
5.33981 -0.02 |
5.37 | 5.27 | 5.27 | 12,867,009 |
| 28 Mar 25 |
5.35922 -0.08 |
5.44 | 5.30 | 5.39 | 14,205,355 |
| 27 Mar 25 |
5.43689 -0.02 |
5.46 | 5.39 | 5.42 | 19,053,112 |
| 26 Mar 25 |
5.45631 -0.06 |
5.52 | 5.43 | 5.50 | 16,601,453 |
| 25 Mar 25 |
5.51456 +0.09 |
5.63 | 5.50 | 5.50 | 14,987,027 |
| 24 Mar 25 |
5.42719 -0.07 |
5.49 | 5.40 | 5.42 | 15,166,858 |
| 21 Mar 25 |
5.49515 +0.00 |
5.50 | 5.43 | 5.45 | 17,489,042 |
| 20 Mar 25 |
5.49515 -0.07 |
5.58 | 5.45 | 5.58 | 23,803,712 |
| 19 Mar 25 |
5.56311 -0.55 |
5.63 | 5.52 | 5.57 | 12,794,589 |
| 18 Mar 25 |
5.54281 +0.02 |
5.60 | 5.49 | 5.53 | 40,586,496 |
| 17 Mar 25 |
5.52515 +0.27 |
5.54 | 5.34 | 5.34 | 42,923,576 |
| 14 Mar 25 |
5.28685 +0.27 |
5.33 | 5.15 | 5.17 | 32,367,740 |
| 13 Mar 25 |
5.04854 +0.07 |
5.08 | 4.97 | 4.97 | 37,356,040 |
| 12 Mar 25 |
4.98676 +0.00 |
5.00 | 4.92 | 4.95 | 27,842,434 |
| 11 Mar 25 |
4.98676 +0.02 |
4.99 | 4.91 | 4.95 | 32,354,752 |
| 10 Mar 25 |
4.96911 -0.05 |
5.00 | 4.92 | 4.92 | 38,757,608 |
| 07 Mar 25 |
5.01324 +0.01 |
5.04 | 4.97 | 4.99 | 18,637,770 |
| 06 Mar 25 |
5.00441 +0.03 |
5.04 | 4.95 | 4.98 | 24,850,890 |
| 05 Mar 25 |
4.97793 +0.17 |
5.00 | 4.89 | 4.90 | 28,235,834 |
| 04 Mar 25 |
4.82789 -0.04 |
4.88 | 4.73 | 4.83 | 15,598,929 |
| 03 Mar 25 |
4.86319 +0.02 |
5.00 | 4.85 | 4.90 | 13,518,495 |
| 28 Feb 25 |
4.84554 -0.15 |
4.94 | 4.80 | 4.91 | 23,702,756 |
| 27 Feb 25 |
4.97793 +0.00 |
5.02 | 4.97 | 5.00 | 13,675,714 |
| 26 Feb 25 |
4.97793 -0.07 |
5.04 | 4.97 | 5.01 | 22,632,840 |
| 25 Feb 25 |
5.03972 +0.06 |
5.09 | 5.02 | 5.04 | 31,978,080 |
| 24 Feb 25 |
4.98676 -0.08 |
5.08 | 4.96 | 5.06 | 26,344,968 |
| 21 Feb 25 |
5.05737 -0.03 |
5.08 | 5.02 | 5.06 | 28,115,132 |
| 20 Feb 25 |
5.08385 +0.00 |
5.10 | 5.06 | 5.08 | 21,872,536 |
| 19 Feb 25 |
5.08385 -0.28 |
5.12 | 5.07 | 5.08 | 20,160,684 |
| 18 Feb 25 |
5.33098 -0.05 |
5.39 | 5.32 | 5.32 | 29,593,890 |
| 14 Feb 25 |
5.37511 +0.21 |
5.40 | 5.27 | 5.27 | 21,057,642 |
| 13 Feb 25 |
5.18976 +0.02 |
5.19 | 5.10 | 5.10 | 21,648,578 |
| 12 Feb 25 |
5.17211 -0.18 |
5.26 | 5.12 | 5.25 | 38,573,028 |
| 11 Feb 25 |
5.33098 +0.11 |
5.34 | 5.26 | 5.31 | 30,795,172 |
| 10 Feb 25 |
5.23389 +0.08 |
5.26 | 5.20 | 5.21 | 28,862,500 |
| 07 Feb 25 |
5.16328 -0.11 |
5.28 | 5.12 | 5.23 | 58,800,228 |
| 06 Feb 25 |
5.26037 +0.03 |
5.26 | 5.15 | 5.18 | 29,798,222 |
| 05 Feb 25 |
5.23389 +0.08 |
5.26 | 5.12 | 5.13 | 44,409,748 |
| 04 Feb 25 |
5.16328 +0.09 |
5.19 | 5.06 | 5.10 | 33,946,620 |
| 03 Feb 25 |
5.08385 -0.04 |
5.12 | 4.99 | 5.00 | 22,979,482 |
| 31 Jan 25 |
5.11915 +0.00 |
5.18 | 5.10 | 5.16 | 21,808,826 |
| 30 Jan 25 |
5.11915 +0.14 |
5.15 | 5.01 | 5.03 | 46,396,024 |
| 29 Jan 25 |
4.99559 -0.03 |
5.04 | 4.98 | 5.02 | 20,960,208 |
| 28 Jan 25 |
5.02207 +0.07 |
5.04 | 4.93 | 4.93 | 35,279,156 |
| 27 Jan 25 |
4.96028 +0.15 |
4.99 | 4.83 | 4.85 | 40,749,816 |
| 24 Jan 25 |
4.82789 +0.01 |
4.87 | 4.80 | 4.84 | 14,527,752 |
| 23 Jan 25 |
4.81906 -0.01 |
4.88 | 4.79 | 4.84 | 33,916,008 |
| 22 Jan 25 |
4.82789 +0.06 |
4.87 | 4.82 | 4.84 | 17,541,514 |
| 21 Jan 25 |
4.77493 +0.09 |
4.80 | 4.75 | 4.77 | 16,789,098 |
| 17 Jan 25 |
4.69550 +0.01 |
4.77 | 4.69 | 4.70 | 23,224,998 |
| 16 Jan 25 |
4.68667 -0.05 |
4.74 | 4.63 | 4.72 | 18,321,638 |
| 15 Jan 25 |
4.73080 +0.26 |
4.74 | 4.61 | 4.63 | 43,961,128 |
| 14 Jan 25 |
4.50132 +0.01 |
4.52 | 4.43 | 4.45 | 21,008,756 |
| 13 Jan 25 |
4.49250 +0.05 |
4.52 | 4.44 | 4.44 | 18,597,950 |
| 10 Jan 25 |
4.44837 -0.06 |
4.48 | 4.42 | 4.46 | 29,371,252 |
| 08 Jan 25 |
4.50132 -0.07 |
4.50 | 4.44 | 4.47 | 30,326,874 |
| 07 Jan 25 |
4.56311 +0.10 |
4.64 | 4.54 | 4.57 | 26,912,068 |
| 06 Jan 25 |
4.47485 +0.20 |
4.51 | 4.40 | 4.40 | 25,858,332 |
| 03 Jan 25 |
4.29832 -0.08 |
4.38 | 4.29 | 4.36 | 26,376,090 |
| 02 Jan 25 |
4.36893 -0.01 |
4.43 | 4.29 | 4.30 | 29,507,598 |
| 31 Dec 24 |
4.37776 -0.04 |
4.40 | 4.35 | 4.40 | 8,214,348 |
| 30 Dec 24 |
4.41306 +0.02 |
4.44 | 4.38 | 4.40 | 22,152,718 |
| 27 Dec 24 |
4.39541 -0.02 |
4.44 | 4.36 | 4.36 | 18,252,622 |
| 26 Dec 24 |
4.41306 +0.01 |
4.44 | 4.36 | 4.36 | 24,406,646 |
| 24 Dec 24 |
4.40424 +0.02 |
4.42 | 4.40 | 4.40 | 7,322,466 |
| 23 Dec 24 |
4.38658 -0.10 |
4.42 | 4.36 | 4.41 | 18,245,708 |
| 20 Dec 24 |
4.47485 +0.05 |
4.56 | 4.46 | 4.54 | 52,710,792 |
| 19 Dec 24 |
4.43072 +0.06 |
4.52 | 4.41 | 4.48 | 87,595,928 |
| 18 Dec 24 |
4.37776 -0.27 |
4.55 | 4.33 | 4.55 | 53,328,344 |
| 17 Dec 24 |
4.61606 +0.02 |
4.68 | 4.53 | 4.55 | 43,299,896 |
| 16 Dec 24 |
4.59841 -0.06 |
4.68 | 4.56 | 4.63 | 33,936,692 |
| 13 Dec 24 |
4.65137 -0.11 |
4.74 | 4.64 | 4.73 | 37,485,268 |
| 12 Dec 24 |
4.74846 -0.18 |
4.87 | 4.70 | 4.86 | 45,159,028 |
| 11 Dec 24 |
4.90732 +0.06 |
4.96 | 4.75 | 4.82 | 67,270,192 |
| 10 Dec 24 |
4.85437 +0.13 |
4.88 | 4.78 | 4.78 | 29,524,688 |
| 09 Dec 24 |
4.73963 +0.00 |
4.84 | 4.74 | 4.79 | 19,066,280 |
| 06 Dec 24 |
4.73963 -0.16 |
4.86 | 4.73 | 4.85 | 32,750,440 |
| 05 Dec 24 |
4.88085 +0.15 |
4.92 | 4.85 | 4.89 | 42,777,412 |
| 04 Dec 24 |
4.74846 +0.03 |
4.80 | 4.72 | 4.75 | 47,008,892 |
| 03 Dec 24 |
4.72198 +0.04 |
4.73 | 4.65 | 4.70 | 30,014,008 |
| 02 Dec 24 |
4.68667 -0.05 |
4.73 | 4.63 | 4.69 | 35,094,364 |
| 29 Nov 24 |
4.73080 -0.38 |
4.81 | 4.66 | 4.70 | 31,744,724 |
| 27 Nov 24 |
5.06620 -0.25 |
5.27 | 5.03 | 5.26 | 38,813,164 |
| 26 Nov 24 |
5.28685 +0.14 |
5.34 | 5.22 | 5.23 | 24,127,756 |
| 25 Nov 24 |
5.16328 +0.00 |
5.22 | 5.15 | 5.20 | 19,334,692 |
| 22 Nov 24 |
5.16328 -0.01 |
5.20 | 5.15 | 5.15 | 14,860,669 |
| 21 Nov 24 |
5.17211 -0.10 |
5.23 | 5.16 | 5.19 | 27,033,406 |
| 20 Nov 24 |
5.26037 -0.02 |
5.27 | 5.23 | 5.26 | 6,365,033 |
| 19 Nov 24 |
5.27802 +0.02 |
5.30 | 5.25 | 5.27 | 16,641,603 |
| 18 Nov 24 |
5.26037 +0.00 |
5.30 | 5.24 | 5.25 | 18,993,428 |
| 15 Nov 24 |
5.26037 +0.05 |
5.32 | 5.23 | 5.23 | 15,491,925 |
| 14 Nov 24 |
5.21624 -0.02 |
5.28 | 5.20 | 5.26 | 35,660,788 |
| 13 Nov 24 |
5.23389 -0.10 |
5.28 | 5.20 | 5.27 | 24,951,510 |
| 12 Nov 24 |
5.32215 -0.05 |
5.38 | 5.30 | 5.36 | 18,895,574 |
| 11 Nov 24 |
5.36628 -0.03 |
5.42 | 5.33 | 5.35 | 21,759,632 |
| 08 Nov 24 |
5.39276 -0.14 |
5.42 | 5.32 | 5.39 | 22,378,666 |
| 07 Nov 24 |
5.51633 -0.11 |
5.64 | 5.49 | 5.64 | 25,433,084 |
| 06 Nov 24 |
5.61342 +0.07 |
5.67 | 5.42 | 5.50 | 38,376,020 |
| 05 Nov 24 |
5.55163 +0.21 |
5.64 | 5.46 | 5.50 | 67,371,456 |
| 04 Nov 24 |
5.36628 +0.14 |
5.45 | 5.34 | 5.41 | 31,949,642 |
| 01 Nov 24 |
5.24272 -0.11 |
5.38 | 5.23 | 5.35 | 26,945,486 |
| 31 Oct 24 |
5.33981 -0.09 |
5.43 | 5.33 | 5.39 | 15,685,747 |
| 30 Oct 24 |
5.41924 +0.00 |
5.44 | 5.38 | 5.39 | 12,305,588 |
| 29 Oct 24 |
5.41924 -0.15 |
5.56 | 5.41 | 5.55 | 24,097,496 |
| 28 Oct 24 |
5.55163 +0.10 |
5.58 | 5.52 | 5.54 | 22,832,480 |
| 25 Oct 24 |
5.46337 -0.11 |
5.54 | 5.45 | 5.53 | 14,463,603 |
| 24 Oct 24 |
5.56046 +0.07 |
5.59 | 5.47 | 5.50 | 20,854,590 |
| 23 Oct 24 |
5.49868 +0.03 |
5.51 | 5.42 | 5.43 | 18,042,214 |
| 22 Oct 24 |
5.47220 +0.04 |
5.48 | 5.40 | 5.44 | 16,363,756 |
| 21 Oct 24 |
5.43689 -0.02 |
5.48 | 5.42 | 5.45 | 12,019,485 |
| 18 Oct 24 |
5.45455 -0.03 |
5.53 | 5.45 | 5.52 | 13,472,366 |
| 17 Oct 24 |
5.48102 +0.01 |
5.53 | 5.40 | 5.40 | 16,940,224 |
| 16 Oct 24 |
5.47220 -0.02 |
5.51 | 5.43 | 5.48 | 31,317,456 |
| 15 Oct 24 |
5.48985 -0.05 |
5.53 | 5.45 | 5.47 | 20,820,498 |
| 14 Oct 24 |
5.53398 +0.08 |
5.56 | 5.45 | 5.46 | 16,097,482 |
| 11 Oct 24 |
5.46337 -0.08 |
5.49 | 5.42 | 5.48 | 18,631,010 |
| 10 Oct 24 |
5.53398 +0.04 |
5.55 | 5.47 | 5.51 | 37,643,836 |
| 09 Oct 24 |
5.49868 -0.19 |
5.58 | 5.47 | 5.54 | 18,741,166 |
| 08 Oct 24 |
5.66637 -0.02 |
5.70 | 5.62 | 5.62 | 20,451,298 |
| 07 Oct 24 |
5.68402 +0.00 |
5.74 | 5.64 | 5.64 | 19,393,890 |
| 04 Oct 24 |
5.68402 +0.06 |
5.70 | 5.61 | 5.62 | 19,395,274 |
| 03 Oct 24 |
5.63107 -0.19 |
5.67 | 5.57 | 5.66 | 26,615,348 |
| 02 Oct 24 |
5.79876 +0.05 |
5.90 | 5.78 | 5.90 | 23,947,540 |
| 01 Oct 24 |
5.75463 -0.13 |
5.88 | 5.73 | 5.87 | 34,185,816 |
| 30 Sep 24 |
5.86937 -0.13 |
6.02 | 5.87 | 5.96 | 39,433,620 |
| 27 Sep 24 |
5.98411 +0.03 |
6.00 | 5.93 | 5.96 | 28,069,952 |
| 26 Sep 24 |
5.95763 +0.15 |
6.00 | 5.91 | 5.91 | 50,935,156 |
| 25 Sep 24 |
5.82524 +0.05 |
5.83 | 5.78 | 5.82 | 24,250,016 |
| 24 Sep 24 |
5.78111 +0.06 |
5.89 | 5.75 | 5.84 | 20,910,284 |
| 23 Sep 24 |
5.72816 -0.02 |
5.75 | 5.67 | 5.70 | 23,502,804 |
| 20 Sep 24 |
5.74581 -0.21 |
5.91 | 5.73 | 5.90 | 20,835,502 |
| 19 Sep 24 |
5.93116 -0.01 |
6.00 | 5.91 | 5.99 | 16,044,699 |
| 18 Sep 24 |
5.93998 +0.01 |
6.02 | 5.90 | 5.98 | 17,011,658 |
| 17 Sep 24 |
5.93116 -0.01 |
5.95 | 5.89 | 5.90 | 11,928,175 |
| 16 Sep 24 |
5.93998 +0.06 |
5.97 | 5.90 | 5.94 | 12,507,601 |
| 13 Sep 24 |
5.88702 +0.05 |
5.93 | 5.82 | 5.90 | 15,954,941 |
| 12 Sep 24 |
5.84290 +0.00 |
5.87 | 5.73 | 5.80 | 19,050,050 |
| 11 Sep 24 |
5.84290 -0.01 |
5.89 | 5.81 | 5.86 | 18,408,814 |
| 10 Sep 24 |
5.85172 -0.07 |
5.88 | 5.80 | 5.86 | 19,347,960 |
| 09 Sep 24 |
5.91350 +0.09 |
5.92 | 5.83 | 5.83 | 15,990,992 |
| 06 Sep 24 |
5.83407 -0.13 |
5.97 | 5.82 | 5.96 | 17,588,196 |
| 05 Sep 24 |
5.94881 +0.11 |
5.96 | 5.86 | 5.88 | 16,384,083 |
| 04 Sep 24 |
5.85172 +0.08 |
5.95 | 5.84 | 5.86 | 18,673,348 |
| 03 Sep 24 |
5.78111 +0.03 |
5.80 | 5.71 | 5.77 | 18,196,684 |
| 30 Aug 24 |
5.75463 -0.07 |
5.80 | 5.68 | 5.69 | 22,043,430 |
| 29 Aug 24 |
5.81642 -0.15 |
5.86 | 5.80 | 5.85 | 17,840,552 |
| 28 Aug 24 |
5.94881 +0.07 |
5.98 | 5.81 | 5.82 | 21,802,436 |
| 27 Aug 24 |
5.88702 -0.01 |
5.90 | 5.84 | 5.87 | 15,265,264 |
| 26 Aug 24 |
5.89585 -0.02 |
5.91 | 5.85 | 5.85 | 14,418,081 |
| 23 Aug 24 |
5.91350 +0.12 |
5.95 | 5.86 | 5.89 | 24,775,116 |
| 22 Aug 24 |
5.80759 -0.22 |
5.85 | 5.75 | 5.79 | 32,396,698 |
| 21 Aug 24 |
6.00176 -0.03 |
6.05 | 5.94 | 6.05 | 21,066,186 |
| 20 Aug 24 |
6.02824 -0.04 |
6.04 | 5.95 | 6.00 | 21,467,262 |
| 19 Aug 24 |
6.06355 +0.13 |
6.12 | 5.98 | 5.99 | 20,962,670 |
| 16 Aug 24 |
5.94881 -0.03 |
6.06 | 5.92 | 6.05 | 27,349,128 |
| 15 Aug 24 |
5.97529 +0.06 |
6.01 | 5.91 | 5.91 | 23,855,080 |
| 14 Aug 24 |
5.92233 +0.16 |
5.94 | 5.82 | 5.83 | 34,090,580 |
| 13 Aug 24 |
5.78111 +0.26 |
5.78 | 5.60 | 5.60 | 31,062,906 |
| 12 Aug 24 |
5.55163 +0.02 |
5.60 | 5.54 | 5.58 | 16,572,763 |
| 09 Aug 24 |
5.53398 +0.23 |
5.56 | 5.41 | 5.45 | 22,695,972 |
| 08 Aug 24 |
5.33098 +0.02 |
5.38 | 5.31 | 5.34 | 21,443,584 |
| 07 Aug 24 |
5.31333 +0.07 |
5.34 | 5.22 | 5.29 | 27,692,694 |
| 06 Aug 24 |
5.25154 +0.21 |
5.32 | 5.17 | 5.19 | 33,013,560 |
| 05 Aug 24 |
5.06620 -0.02 |
5.11 | 4.96 | 4.96 | 34,409,208 |
| 02 Aug 24 |
5.08385 -0.06 |
5.15 | 5.07 | 5.15 | 22,363,314 |
| 01 Aug 24 |
5.13681 -0.20 |
5.31 | 5.13 | 5.30 | 14,312,680 |
| 31 Jul 24 |
5.31333 -0.11 |
5.39 | 5.30 | 5.36 | 17,595,312 |
| 30 Jul 24 |
5.41042 +0.02 |
5.43 | 5.34 | 5.39 | 16,549,249 |
| 29 Jul 24 |
5.39276 +0.05 |
5.43 | 5.34 | 5.38 | 17,310,562 |
| 26 Jul 24 |
5.34863 +0.03 |
5.36 | 5.30 | 5.33 | 11,091,628 |
| 25 Jul 24 |
5.32215 -0.02 |
5.38 | 5.30 | 5.32 | 15,718,274 |
| 24 Jul 24 |
5.33981 -0.08 |
5.40 | 5.34 | 5.35 | 14,640,808 |
| 23 Jul 24 |
5.41042 -0.03 |
5.47 | 5.39 | 5.40 | 12,711,861 |
| 22 Jul 24 |
5.43689 +0.02 |
5.50 | 5.43 | 5.46 | 12,477,965 |
| 19 Jul 24 |
5.41924 +0.07 |
5.52 | 5.41 | 5.49 | 16,294,131 |
| 18 Jul 24 |
5.35746 -0.17 |
5.45 | 5.36 | 5.45 | 13,293,695 |
| 17 Jul 24 |
5.50750 +0.01 |
5.53 | 5.43 | 5.44 | 13,873,965 |
| 16 Jul 24 |
5.49868 +0.07 |
5.53 | 5.45 | 5.49 | 22,202,096 |
| 15 Jul 24 |
5.43689 -0.03 |
5.46 | 5.40 | 5.45 | 16,647,380 |
| 12 Jul 24 |
5.46337 +0.00 |
5.47 | 5.40 | 5.45 | 12,591,730 |
| 11 Jul 24 |
5.46337 -0.01 |
5.51 | 5.43 | 5.48 | 15,763,681 |
| 10 Jul 24 |
5.47220 +0.09 |
5.49 | 5.41 | 5.48 | 16,402,107 |
| 09 Jul 24 |
5.39276 +0.13 |
5.41 | 5.28 | 5.30 | 16,495,992 |
| 08 Jul 24 |
5.27802 -0.05 |
5.33 | 5.24 | 5.30 | 23,790,766 |
| 05 Jul 24 |
5.32215 +0.03 |
5.35 | 5.23 | 5.30 | 23,189,724 |
| 03 Jul 24 |
5.29567 +0.21 |
5.30 | 5.20 | 5.20 | 18,256,644 |
| 02 Jul 24 |
5.11033 +0.06 |
5.11 | 5.02 | 5.03 | 25,472,970 |
| 01 Jul 24 |
5.05737 -0.11 |
5.19 | 5.05 | 5.15 | 16,401,179 |
| 28 Jun 24 |
5.15446 -0.06 |
5.17 | 5.08 | 5.15 | 27,205,120 |
| 27 Jun 24 |
5.20741 +0.02 |
5.25 | 5.16 | 5.22 | 17,919,652 |
| 26 Jun 24 |
5.18976 -0.08 |
5.19 | 5.11 | 5.14 | 15,520,301 |
| 25 Jun 24 |
5.26037 -0.07 |
5.33 | 5.25 | 5.29 | 14,417,373 |
| 24 Jun 24 |
5.32215 +0.07 |
5.41 | 5.30 | 5.33 | 25,704,892 |
| 21 Jun 24 |
5.26037 +0.07 |
5.28 | 5.17 | 5.17 | 31,761,094 |
| 20 Jun 24 |
5.19859 +0.01 |
5.30 | 5.16 | 5.26 | 27,134,642 |
| 18 Jun 24 |
5.18976 -0.05 |
5.29 | 5.18 | 5.18 | 20,037,840 |
| 17 Jun 24 |
5.23389 +0.13 |
5.23 | 5.14 | 5.14 | 25,407,076 |
| 14 Jun 24 |
5.11915 -0.02 |
5.17 | 5.08 | 5.10 | 19,061,852 |
| 13 Jun 24 |
5.13681 -0.05 |
5.20 | 5.09 | 5.17 | 22,012,400 |
| 12 Jun 24 |
5.18093 -0.01 |
5.22 | 5.08 | 5.19 | 47,318,268 |
| 11 Jun 24 |
5.18976 +0.06 |
5.24 | 5.15 | 5.19 | 12,673,995 |
| 10 Jun 24 |
5.13681 -0.12 |
5.16 | 5.09 | 5.15 | 35,924,516 |
| 07 Jun 24 |
5.24272 -0.16 |
5.34 | 5.21 | 5.29 | 17,097,712 |
| 06 Jun 24 |
5.38394 +0.12 |
5.39 | 5.31 | 5.32 | 16,715,276 |
| 05 Jun 24 |
5.27802 -0.02 |
5.30 | 5.23 | 5.30 | 16,202,755 |
| 04 Jun 24 |
5.29567 -0.06 |
5.31 | 5.23 | 5.25 | 17,531,066 |
| 03 Jun 24 |
5.34863 +0.07 |
5.37 | 5.23 | 5.26 | 22,109,462 |
| 31 May 24 |
5.28685 -0.08 |
5.31 | 5.22 | 5.28 | 32,031,070 |
| 30 May 24 |
5.35746 +0.02 |
5.40 | 5.31 | 5.36 | 12,019,395 |
| 29 May 24 |
5.33981 -0.10 |
5.36 | 5.28 | 5.30 | 18,397,802 |
| 28 May 24 |
5.42807 -0.02 |
5.50 | 5.40 | 5.48 | 22,434,996 |
| 24 May 24 |
5.44572 -0.07 |
5.53 | 5.43 | 5.51 | 13,642,839 |
| 23 May 24 |
5.50750 -0.04 |
5.56 | 5.49 | 5.53 | 12,398,745 |
| 22 May 24 |
5.54281 -0.17 |
5.63 | 5.54 | 5.60 | 14,702,180 |
| 21 May 24 |
5.69285 -0.05 |
5.76 | 5.66 | 5.74 | 15,586,034 |
| 20 May 24 |
5.73698 -0.03 |
5.79 | 5.71 | 5.72 | 11,504,698 |
| 17 May 24 |
5.76346 +0.06 |
5.77 | 5.70 | 5.72 | 13,098,380 |
| 16 May 24 |
5.71050 -0.01 |
5.79 | 5.70 | 5.78 | 19,570,364 |
| 15 May 24 |
5.71933 -0.03 |
5.76 | 5.68 | 5.75 | 23,782,418 |
| 14 May 24 |
5.74581 +0.09 |
5.77 | 5.67 | 5.68 | 21,915,904 |
| 13 May 24 |
5.66637 +0.08 |
5.71 | 5.60 | 5.64 | 23,897,062 |
| 10 May 24 |
5.59576 +0.05 |
5.66 | 5.60 | 5.63 | 23,027,934 |
| 09 May 24 |
5.55163 -0.25 |
5.60 | 5.51 | 5.59 | 21,465,568 |
| 08 May 24 |
5.77229 +0.01 |
5.79 | 5.68 | 5.69 | 14,223,459 |
| 07 May 24 |
5.76346 +0.15 |
5.79 | 5.63 | 5.66 | 24,023,402 |
| 06 May 24 |
5.63107 +0.04 |
5.69 | 5.60 | 5.63 | 15,670,705 |
| 03 May 24 |
5.59576 +0.09 |
5.66 | 5.58 | 5.62 | 18,930,262 |
| 02 May 24 |
5.51633 +0.15 |
5.54 | 5.44 | 5.49 | 23,368,106 |
| 01 May 24 |
5.38394 +0.05 |
5.47 | 5.31 | 5.33 | 13,298,918 |
| 30 Apr 24 |
5.33981 -0.18 |
5.51 | 5.32 | 5.48 | 28,030,672 |
| 29 Apr 24 |
5.49868 -0.07 |
5.55 | 5.47 | 5.55 | 13,929,224 |
| 26 Apr 24 |
5.56046 +0.19 |
5.59 | 5.47 | 5.47 | 21,707,400 |
| 25 Apr 24 |
5.39276 -0.10 |
5.47 | 5.38 | 5.40 | 16,023,825 |
| 24 Apr 24 |
5.48102 -0.04 |
5.51 | 5.42 | 5.46 | 20,616,600 |
| 23 Apr 24 |
5.51633 +0.15 |
5.57 | 5.38 | 5.40 | 32,994,120 |
| 22 Apr 24 |
5.38394 +0.05 |
5.42 | 5.30 | 5.33 | 13,126,334 |
| 19 Apr 24 |
5.33981 +0.02 |
5.41 | 5.32 | 5.32 | 16,556,600 |
| 18 Apr 24 |
5.32215 -0.02 |
5.40 | 5.25 | 5.37 | 20,631,670 |
| 17 Apr 24 |
5.33981 +0.05 |
5.35 | 5.24 | 5.31 | 26,436,202 |
| 16 Apr 24 |
5.29567 -0.14 |
5.36 | 5.25 | 5.33 | 42,076,520 |
| 15 Apr 24 |
5.41924 -0.21 |
5.57 | 5.41 | 5.53 | 36,919,808 |
| 12 Apr 24 |
5.60459 -0.10 |
5.63 | 5.57 | 5.62 | 18,551,192 |
| 11 Apr 24 |
5.69285 -0.01 |
5.73 | 5.66 | 5.68 | 14,075,183 |
| 10 Apr 24 |
5.70168 -0.28 |
5.85 | 5.68 | 5.83 | 24,511,318 |
| 09 Apr 24 |
5.94881 +0.14 |
5.95 | 5.87 | 5.90 | 21,412,970 |
| 08 Apr 24 |
5.82524 +0.12 |
5.90 | 5.77 | 5.77 | 13,487,236 |
| 05 Apr 24 |
5.71933 -0.01 |
5.77 | 5.68 | 5.76 | 23,593,010 |
| 04 Apr 24 |
5.72816 -0.09 |
5.90 | 5.71 | 5.89 | 30,439,456 |
| 03 Apr 24 |
5.80759 -0.04 |
5.86 | 5.75 | 5.82 | 21,850,100 |
| 02 Apr 24 |
5.84290 -0.01 |
5.89 | 5.79 | 5.83 | 14,977,458 |
| 01 Apr 24 |
5.85172 -0.30 |
6.11 | 5.83 | 6.10 | 14,509,179 |
| 28 Mar 24 |
6.11651 -0.01 |
6.16 | 6.08 | 6.10 | 9,949,900 |
| 27 Mar 24 |
6.12533 +0.06 |
6.14 | 6.05 | 6.07 | 9,558,516 |
| 26 Mar 24 |
6.07237 +0.14 |
6.08 | 5.98 | 5.99 | 10,635,053 |
| 25 Mar 24 |
5.94881 -0.01 |
5.98 | 5.94 | 5.94 | 8,597,434 |
| 22 Mar 24 |
5.95763 -0.12 |
6.02 | 5.93 | 6.00 | 11,201,880 |
| 21 Mar 24 |
6.06355 -0.13 |
6.17 | 6.06 | 6.17 | 11,108,617 |
| 20 Mar 24 |
6.17829 +0.11 |
6.20 | 6.08 | 6.12 | 18,587,400 |
| 19 Mar 24 |
6.08120 -0.01 |
6.13 | 6.07 | 6.08 | 9,721,061 |
| 18 Mar 24 |
6.09003 +0.02 |
6.18 | 6.05 | 6.17 | 14,515,157 |
| 15 Mar 24 |
6.07237 -0.07 |
6.15 | 6.07 | 6.13 | 12,706,577 |
| 14 Mar 24 |
6.13416 -0.08 |
6.21 | 6.11 | 6.20 | 18,244,146 |
| 13 Mar 24 |
6.20477 +0.10 |
6.21 | 6.08 | 6.10 | 22,297,856 |
| 12 Mar 24 |
6.11651 +0.08 |
6.14 | 6.05 | 6.08 | 12,822,868 |
| 11 Mar 24 |
6.04590 +0.01 |
6.10 | 6.03 | 6.05 | 13,316,778 |
| 08 Mar 24 |
6.03707 -0.01 |
6.09 | 6.01 | 6.01 | 11,512,675 |
| 07 Mar 24 |
6.04590 -0.05 |
6.12 | 6.00 | 6.12 | 15,549,677 |
| 06 Mar 24 |
6.09003 +0.10 |
6.13 | 6.03 | 6.08 | 18,217,682 |
| 05 Mar 24 |
6.00176 -0.06 |
6.07 | 5.99 | 6.05 | 12,904,410 |
| 04 Mar 24 |
6.05472 -0.04 |
6.12 | 6.04 | 6.05 | 15,037,664 |
| 01 Mar 24 |
6.09003 +0.08 |
6.12 | 6.03 | 6.09 | 19,162,416 |
| 29 Feb 24 |
6.01942 -0.19 |
6.07 | 5.98 | 6.05 | 28,909,276 |
| 28 Feb 24 |
6.18711 -0.03 |
6.21 | 6.14 | 6.17 | 14,830,489 |
| 27 Feb 24 |
6.21359 +0.13 |
6.24 | 6.12 | 6.13 | 13,939,760 |
| 26 Feb 24 |
6.09885 +0.06 |
6.11 | 6.05 | 6.07 | 11,939,968 |
| 23 Feb 24 |
6.04590 -0.06 |
6.10 | 6.00 | 6.01 | 26,246,734 |
| 22 Feb 24 |
6.09885 -0.26 |
6.18 | 6.08 | 6.13 | 18,606,748 |
| 21 Feb 24 |
6.32833 -0.06 |
6.38 | 6.33 | 6.37 | 21,058,938 |
| 20 Feb 24 |
6.38129 +0.28 |
6.42 | 6.28 | 6.29 | 34,712,156 |
| 16 Feb 24 |
6.13416 +0.02 |
6.17 | 6.08 | 6.10 | 22,690,786 |
| 15 Feb 24 |
6.11651 +0.07 |
6.13 | 6.05 | 6.06 | 23,047,432 |
| 14 Feb 24 |
6.05472 +0.05 |
6.13 | 5.97 | 6.02 | 22,133,938 |
| 13 Feb 24 |
6.01059 -0.16 |
6.08 | 5.95 | 6.03 | 23,909,662 |
| 12 Feb 24 |
6.15181 +0.06 |
6.18 | 6.06 | 6.08 | 9,004,738 |
| 09 Feb 24 |
6.09885 +0.13 |
6.11 | 5.97 | 6.01 | 16,765,052 |
| 08 Feb 24 |
5.98411 -0.17 |
6.16 | 5.97 | 6.13 | 28,086,320 |
| 07 Feb 24 |
6.13416 -0.10 |
6.14 | 6.05 | 6.06 | 48,634,648 |
| 06 Feb 24 |
6.22242 +0.43 |
6.22 | 5.89 | 5.90 | 72,132,576 |
| 05 Feb 24 |
5.84290 +0.06 |
5.89 | 5.75 | 5.80 | 16,950,840 |
| 02 Feb 24 |
5.78994 -0.07 |
5.83 | 5.70 | 5.73 | 14,832,047 |
| 01 Feb 24 |
5.85172 +0.03 |
5.88 | 5.77 | 5.85 | 20,609,606 |
| 31 Jan 24 |
5.82524 +0.09 |
5.95 | 5.82 | 5.87 | 22,062,904 |
| 30 Jan 24 |
5.74581 -0.07 |
5.80 | 5.75 | 5.76 | 14,337,376 |
| 29 Jan 24 |
5.80759 -0.06 |
5.85 | 5.75 | 5.83 | 12,572,413 |
| 26 Jan 24 |
5.86055 +0.10 |
5.89 | 5.83 | 5.85 | 10,838,652 |
| 25 Jan 24 |
5.77229 +0.01 |
5.83 | 5.76 | 5.80 | 16,914,846 |
| 24 Jan 24 |
5.76346 +0.00 |
5.91 | 5.76 | 5.90 | 23,298,296 |
| 23 Jan 24 |
5.76346 +0.07 |
5.78 | 5.68 | 5.74 | 17,184,828 |
| 22 Jan 24 |
5.70168 -0.20 |
5.89 | 5.65 | 5.83 | 28,381,398 |
| 19 Jan 24 |
5.87820 +0.00 |
5.90 | 5.84 | 5.84 | 25,662,238 |
| 18 Jan 24 |
5.87820 -0.01 |
5.89 | 5.83 | 5.85 | 16,596,643 |
| 17 Jan 24 |
5.88702 -0.02 |
5.91 | 5.86 | 5.88 | 14,755,739 |
| 16 Jan 24 |
5.90468 -0.16 |
6.04 | 5.90 | 6.03 | 21,085,756 |
| 12 Jan 24 |
6.04590 +0.02 |
6.08 | 6.02 | 6.04 | 12,607,093 |
| 11 Jan 24 |
6.02824 +0.02 |
6.06 | 5.97 | 6.05 | 13,506,357 |
| 10 Jan 24 |
6.01059 +0.05 |
6.02 | 5.96 | 6.00 | 9,252,028 |
| 09 Jan 24 |
5.96646 -0.10 |
6.01 | 5.94 | 6.00 | 28,913,588 |
| 08 Jan 24 |
6.05472 -0.03 |
6.08 | 6.01 | 6.05 | 12,273,459 |
| 05 Jan 24 |
6.08120 +0.18 |
6.10 | 5.98 | 6.00 | 21,779,106 |
| 04 Jan 24 |
5.92233 -0.04 |
5.96 | 5.85 | 5.87 | 18,648,586 |
| 03 Jan 24 |
5.95763 -0.06 |
6.05 | 5.95 | 6.02 | 19,508,186 |
| 02 Jan 24 |
6.01059 -0.14 |
6.09 | 5.98 | 6.06 | 11,228,926 |
| 29 Dec 23 |
6.13416 -0.04 |
6.16 | 6.08 | 6.14 | 7,108,626 |
| 28 Dec 23 |
6.16946 -0.05 |
6.20 | 6.14 | 6.16 | 13,089,940 |
| 27 Dec 23 |
6.21359 +0.05 |
6.22 | 6.15 | 6.17 | 16,402,666 |
| 26 Dec 23 |
6.16946 +0.17 |
6.19 | 6.05 | 6.05 | 18,694,990 |
| 22 Dec 23 |
6.01942 +0.10 |
6.09 | 5.98 | 5.98 | 17,530,276 |
| 21 Dec 23 |
5.93116 +0.09 |
5.96 | 5.89 | 5.93 | 11,894,124 |
| 20 Dec 23 |
5.85172 -0.13 |
5.94 | 5.85 | 5.93 | 14,055,177 |
| 19 Dec 23 |
5.96646 +0.04 |
6.03 | 5.96 | 6.01 | 11,775,784 |
| 18 Dec 23 |
5.93116 +0.14 |
5.95 | 5.83 | 5.86 | 13,172,464 |
| 15 Dec 23 |
5.80759 -0.08 |
5.87 | 5.79 | 5.87 | 15,905,720 |
| 14 Dec 23 |
5.87820 +0.04 |
5.96 | 5.83 | 5.90 | 26,945,178 |
| 13 Dec 23 |
5.84290 +0.26 |
5.85 | 5.64 | 5.68 | 24,214,802 |
| 12 Dec 23 |
5.61342 -0.06 |
5.65 | 5.57 | 5.64 | 11,383,200 |
| 11 Dec 23 |
5.66637 -0.09 |
5.71 | 5.66 | 5.68 | 10,434,431 |
| 08 Dec 23 |
5.74581 +0.05 |
5.76 | 5.64 | 5.64 | 20,177,582 |
| 07 Dec 23 |
5.70168 +0.06 |
5.70 | 5.60 | 5.64 | 25,613,700 |
| 06 Dec 23 |
5.64872 -0.06 |
5.73 | 5.61 | 5.72 | 20,056,358 |
| 05 Dec 23 |
5.70168 +0.10 |
5.72 | 5.60 | 5.60 | 13,195,135 |
| 04 Dec 23 |
5.61342 -0.07 |
5.69 | 5.59 | 5.65 | 9,211,320 |
| 01 Dec 23 |
5.67520 +0.03 |
5.69 | 5.57 | 5.60 | 12,947,656 |
| 30 Nov 23 |
5.64872 +0.03 |
5.68 | 5.56 | 5.60 | 15,456,418 |
| 29 Nov 23 |
5.62224 -0.01 |
5.66 | 5.59 | 5.59 | 17,903,864 |
| 28 Nov 23 |
5.63107 +0.16 |
5.64 | 5.51 | 5.52 | 24,800,694 |
| 27 Nov 23 |
5.48985 +0.01 |
5.55 | 5.45 | 5.52 | 13,998,280 |
| 24 Nov 23 |
5.48102 -0.09 |
5.55 | 5.45 | 5.53 | 12,125,431 |
| 22 Nov 23 |
5.56046 +0.06 |
5.60 | 5.53 | 5.58 | 19,540,212 |
| 21 Nov 23 |
5.50750 -0.09 |
5.59 | 5.49 | 5.56 | 15,644,212 |
| 20 Nov 23 |
5.58694 +0.12 |
5.60 | 5.50 | 5.51 | 16,430,321 |
| 17 Nov 23 |
5.48102 +0.01 |
5.51 | 5.43 | 5.45 | 12,822,274 |
| 16 Nov 23 |
5.47220 +0.05 |
5.53 | 5.41 | 5.42 | 18,006,668 |
| 15 Nov 23 |
5.42807 +0.04 |
5.47 | 5.41 | 5.45 | 11,562,722 |
| 14 Nov 23 |
5.39276 +0.16 |
5.43 | 5.36 | 5.40 | 16,090,092 |
| 13 Nov 23 |
5.25154 -0.09 |
5.29 | 5.23 | 5.25 | 13,993,178 |
| 10 Nov 23 |
5.33098 +0.12 |
5.37 | 5.26 | 5.27 | 21,470,654 |
| 09 Nov 23 |
5.22507 +0.02 |
5.29 | 5.19 | 5.20 | 22,108,922 |
| 08 Nov 23 |
5.20741 -0.03 |
5.26 | 5.17 | 5.26 | 14,854,997 |
| 07 Nov 23 |
5.23389 +0.21 |
5.28 | 5.18 | 5.18 | 25,800,192 |
| 06 Nov 23 |
5.04854 +0.02 |
5.08 | 5.01 | 5.04 | 11,864,386 |
| 03 Nov 23 |
5.03089 +0.08 |
5.08 | 4.96 | 4.97 | 15,573,294 |
| 02 Nov 23 |
4.96028 +0.19 |
4.97 | 4.83 | 4.85 | 12,943,733 |
| 01 Nov 23 |
4.79259 +0.12 |
4.83 | 4.72 | 4.72 | 15,642,159 |
| 31 Oct 23 |
4.68667 -0.09 |
4.74 | 4.65 | 4.71 | 16,751,946 |
| 30 Oct 23 |
4.76611 -0.03 |
4.85 | 4.70 | 4.84 | 26,402,716 |
| 27 Oct 23 |
4.79259 -0.12 |
4.95 | 4.77 | 4.94 | 11,305,589 |
| 26 Oct 23 |
4.89850 +0.17 |
4.91 | 4.76 | 4.76 | 16,357,520 |
| 25 Oct 23 |
4.74846 -0.01 |
4.82 | 4.74 | 4.78 | 12,296,491 |
| 24 Oct 23 |
4.75728 +0.03 |
4.81 | 4.72 | 4.77 | 11,187,010 |
| 23 Oct 23 |
4.73080 +0.02 |
4.80 | 4.68 | 4.70 | 13,429,199 |
| 20 Oct 23 |
4.71315 +0.00 |
4.73 | 4.65 | 4.71 | 18,294,814 |
| 19 Oct 23 |
4.71315 +0.07 |
4.79 | 4.63 | 4.64 | 15,283,898 |
| 18 Oct 23 |
4.65137 -0.15 |
4.76 | 4.63 | 4.71 | 26,118,732 |
| 17 Oct 23 |
4.78376 -0.04 |
4.85 | 4.75 | 4.77 | 16,923,200 |
| 16 Oct 23 |
4.81906 +0.05 |
4.85 | 4.78 | 4.82 | 14,443,167 |
| 13 Oct 23 |
4.77493 +0.00 |
4.87 | 4.76 | 4.82 | 15,639,283 |
| 12 Oct 23 |
4.77493 -0.10 |
4.88 | 4.74 | 4.84 | 10,177,151 |
| 11 Oct 23 |
4.86319 +0.10 |
4.87 | 4.78 | 4.83 | 17,222,070 |
| 10 Oct 23 |
4.77493 +0.07 |
4.85 | 4.76 | 4.77 | 24,444,460 |
| 09 Oct 23 |
4.71315 -0.05 |
4.73 | 4.66 | 4.72 | 18,897,048 |
| 06 Oct 23 |
4.75728 +0.04 |
4.83 | 4.60 | 4.62 | 30,760,994 |
| 05 Oct 23 |
4.72198 +0.07 |
4.74 | 4.62 | 4.67 | 40,319,588 |
| 04 Oct 23 |
4.66019 +0.14 |
4.66 | 4.54 | 4.56 | 17,459,608 |
| 03 Oct 23 |
4.53663 -0.16 |
4.65 | 4.52 | 4.62 | 19,408,792 |
| 02 Oct 23 |
4.67785 -0.07 |
4.73 | 4.63 | 4.71 | 11,503,541 |
| 29 Sep 23 |
4.73963 +0.02 |
4.79 | 4.72 | 4.77 | 17,386,638 |
| 28 Sep 23 |
4.72198 +0.13 |
4.77 | 4.61 | 4.62 | 17,266,068 |
| 27 Sep 23 |
4.60724 -0.08 |
4.71 | 4.57 | 4.71 | 20,464,508 |
| 26 Sep 23 |
4.67785 -0.10 |
4.77 | 4.67 | 4.72 | 10,916,738 |
| 25 Sep 23 |
4.76611 -0.05 |
4.82 | 4.76 | 4.79 | 11,020,129 |
| 22 Sep 23 |
4.81024 +0.01 |
4.85 | 4.79 | 4.81 | 19,889,258 |
| 21 Sep 23 |
4.80141 -0.18 |
4.86 | 4.79 | 4.85 | 12,995,341 |
| 20 Sep 23 |
4.96028 +0.09 |
5.04 | 4.94 | 4.95 | 15,510,801 |
| 19 Sep 23 |
4.88085 -0.09 |
4.96 | 4.87 | 4.93 | 16,057,069 |
| 18 Sep 23 |
4.96028 -0.01 |
5.03 | 4.94 | 5.00 | 12,793,201 |
| 15 Sep 23 |
4.96911 -0.01 |
5.01 | 4.94 | 5.00 | 24,617,506 |
| 14 Sep 23 |
4.97793 +0.03 |
5.02 | 4.95 | 4.98 | 16,499,591 |
| 13 Sep 23 |
4.95146 +0.09 |
5.01 | 4.93 | 4.94 | 17,034,284 |
| 12 Sep 23 |
4.87202 +0.00 |
4.92 | 4.84 | 4.85 | 13,737,957 |
| 11 Sep 23 |
4.87202 +0.18 |
4.90 | 4.78 | 4.81 | 15,581,858 |
| 08 Sep 23 |
4.71315 +0.04 |
4.78 | 4.68 | 4.70 | 13,557,270 |
| 07 Sep 23 |
4.67785 -0.03 |
4.71 | 4.65 | 4.71 | 11,861,086 |
| 06 Sep 23 |
4.70433 -0.06 |
4.81 | 4.69 | 4.75 | 13,322,453 |
| 05 Sep 23 |
4.75728 -0.19 |
4.85 | 4.75 | 4.80 | 21,225,474 |
| 01 Sep 23 |
4.92498 +0.08 |
4.99 | 4.90 | 4.98 | 29,987,808 |
| 31 Aug 23 |
4.85437 -0.14 |
4.91 | 4.81 | 4.89 | 31,037,930 |
| 30 Aug 23 |
4.97793 -0.17 |
5.08 | 4.97 | 5.08 | 21,624,568 |
| 29 Aug 23 |
5.12798 +0.14 |
5.15 | 5.04 | 5.07 | 25,984,122 |
| 28 Aug 23 |
5.00441 +0.18 |
5.02 | 4.78 | 4.80 | 29,395,578 |
| 25 Aug 23 |
4.84554 -0.06 |
4.89 | 4.79 | 4.88 | 19,503,688 |
| 24 Aug 23 |
4.89850 -0.12 |
4.96 | 4.88 | 4.92 | 15,334,720 |
| 23 Aug 23 |
5.00441 +0.19 |
5.02 | 4.85 | 4.86 | 28,251,344 |
| 22 Aug 23 |
4.83672 +0.12 |
4.86 | 4.77 | 4.79 | 17,698,364 |
| 21 Aug 23 |
4.73080 -0.05 |
4.77 | 4.70 | 4.73 | 17,278,630 |
| 18 Aug 23 |
4.77493 +0.07 |
4.81 | 4.68 | 4.68 | 15,625,283 |
| 17 Aug 23 |
4.71315 -0.06 |
4.81 | 4.70 | 4.78 | 21,993,692 |
| 16 Aug 23 |
4.76611 -0.01 |
4.86 | 4.75 | 4.80 | 26,547,300 |
| 15 Aug 23 |
4.77493 -0.04 |
4.80 | 4.72 | 4.77 | 24,081,598 |
| 14 Aug 23 |
4.81024 -0.13 |
4.88 | 4.80 | 4.88 | 12,220,925 |
| 11 Aug 23 |
4.92498 -0.03 |
5.00 | 4.91 | 4.96 | 16,133,207 |
| 10 Aug 23 |
4.95146 +0.06 |
5.06 | 4.95 | 4.97 | 28,612,856 |
| 09 Aug 23 |
4.89850 -0.02 |
4.92 | 4.80 | 4.89 | 28,521,382 |
| 08 Aug 23 |
4.91615 -0.05 |
5.00 | 4.85 | 4.88 | 31,582,594 |
| 07 Aug 23 |
4.96028 -0.06 |
5.05 | 4.95 | 5.04 | 25,463,480 |
| 04 Aug 23 |
5.01324 -0.07 |
5.16 | 5.00 | 5.09 | 27,945,056 |
| 03 Aug 23 |
5.07502 -0.17 |
5.25 | 5.08 | 5.19 | 15,710,477 |
| 02 Aug 23 |
5.22507 -0.02 |
5.26 | 5.15 | 5.24 | 19,060,780 |
| 01 Aug 23 |
5.24272 -0.07 |
5.27 | 5.19 | 5.23 | 15,898,561 |
| 31 Jul 23 |
5.30450 +0.01 |
5.36 | 5.28 | 5.31 | 13,769,526 |
| 28 Jul 23 |
5.29567 +0.10 |
5.30 | 5.22 | 5.26 | 15,335,249 |
| 27 Jul 23 |
5.20741 -0.15 |
5.30 | 5.19 | 5.28 | 17,623,206 |
| 26 Jul 23 |
5.33981 +0.05 |
5.35 | 5.24 | 5.30 | 25,468,592 |
| 25 Jul 23 |
5.29567 +0.02 |
5.33 | 5.24 | 5.30 | 26,794,780 |
| 24 Jul 23 |
5.27802 -0.05 |
5.43 | 5.26 | 5.31 | 30,987,200 |
| 21 Jul 23 |
5.32215 +0.14 |
5.34 | 5.26 | 5.30 | 29,372,970 |
| 20 Jul 23 |
5.19859 +0.10 |
5.21 | 5.09 | 5.13 | 38,658,224 |
| 19 Jul 23 |
5.11033 -0.04 |
5.20 | 5.09 | 5.17 | 27,232,188 |
| 18 Jul 23 |
5.14563 -0.11 |
5.28 | 5.15 | 5.25 | 19,127,588 |
| 17 Jul 23 |
5.24272 +0.10 |
5.24 | 5.11 | 5.15 | 14,139,464 |
| 14 Jul 23 |
5.15446 -0.09 |
5.26 | 5.15 | 5.24 | 21,411,936 |
| 13 Jul 23 |
5.23389 +0.11 |
5.28 | 5.18 | 5.21 | 16,912,498 |
| 12 Jul 23 |
5.13681 -0.01 |
5.23 | 5.14 | 5.18 | 16,383,607 |
| 11 Jul 23 |
5.14563 -0.05 |
5.15 | 5.00 | 5.08 | 22,118,924 |
| 10 Jul 23 |
5.18976 -0.12 |
5.27 | 5.18 | 5.25 | 14,098,750 |
| 07 Jul 23 |
5.29567 +0.21 |
5.31 | 5.19 | 5.19 | 21,249,538 |
| 06 Jul 23 |
5.11033 -0.15 |
5.20 | 5.07 | 5.17 | 17,387,616 |
| 05 Jul 23 |
5.24272 -0.02 |
5.30 | 5.18 | 5.20 | 19,878,412 |
| 03 Jul 23 |
5.26037 +0.06 |
5.28 | 5.23 | 5.24 | 8,147,646 |
| 30 Jun 23 |
5.20741 +0.08 |
5.24 | 5.17 | 5.21 | 18,446,872 |
| 29 Jun 23 |
5.13681 +0.08 |
5.15 | 5.09 | 5.10 | 14,740,871 |
| 28 Jun 23 |
5.06620 -0.12 |
5.13 | 5.06 | 5.11 | 20,180,538 |
| 27 Jun 23 |
5.17211 -0.10 |
5.24 | 5.11 | 5.21 | 23,522,032 |
| 26 Jun 23 |
5.26037 +0.02 |
5.33 | 5.22 | 5.29 | 10,214,392 |
| 23 Jun 23 |
5.24272 -0.05 |
5.30 | 5.21 | 5.23 | 19,050,806 |
| 22 Jun 23 |
5.28685 -0.07 |
5.32 | 5.25 | 5.31 | 20,356,158 |
| 21 Jun 23 |
5.34863 +0.08 |
5.37 | 5.27 | 5.27 | 19,208,092 |
| 20 Jun 23 |
5.27802 +0.08 |
5.29 | 5.18 | 5.25 | 24,132,840 |
| 16 Jun 23 |
5.20741 +0.00 |
5.25 | 5.11 | 5.12 | 20,730,356 |
| 15 Jun 23 |
5.20741 +0.10 |
5.22 | 5.14 | 5.14 | 29,713,306 |
| 14 Jun 23 |
5.11915 +0.12 |
5.13 | 5.01 | 5.03 | 37,343,996 |
| 13 Jun 23 |
5.01324 +0.06 |
5.04 | 4.96 | 4.99 | 25,466,494 |
| 12 Jun 23 |
4.96028 -0.05 |
5.05 | 4.93 | 5.02 | 20,079,406 |
| 09 Jun 23 |
5.00441 +0.10 |
5.00 | 4.89 | 4.91 | 17,661,446 |
| 08 Jun 23 |
4.91615 +0.06 |
4.93 | 4.85 | 4.87 | 9,468,710 |
| 07 Jun 23 |
4.86319 +0.00 |
4.94 | 4.85 | 4.91 | 17,233,446 |
| 06 Jun 23 |
4.86319 +0.05 |
4.91 | 4.80 | 4.80 | 19,260,614 |
| 05 Jun 23 |
4.81906 +0.05 |
4.85 | 4.77 | 4.77 | 22,836,476 |
| 02 Jun 23 |
4.77493 +0.12 |
4.81 | 4.74 | 4.79 | 20,313,240 |
| 01 Jun 23 |
4.66902 +0.15 |
4.70 | 4.58 | 4.59 | 22,531,384 |
| 31 May 23 |
4.53663 -0.09 |
4.60 | 4.48 | 4.57 | 22,359,202 |
| 30 May 23 |
4.61606 -0.15 |
4.64 | 4.53 | 4.63 | 45,232,380 |
| 26 May 23 |
4.74846 -0.02 |
4.87 | 4.68 | 4.81 | 32,900,876 |
| 25 May 23 |
4.76611 +0.10 |
4.78 | 4.68 | 4.76 | 27,469,394 |
| 24 May 23 |
4.67785 +0.03 |
4.73 | 4.65 | 4.70 | 23,756,762 |
| 23 May 23 |
4.65137 +0.01 |
4.77 | 4.65 | 4.70 | 30,336,276 |
| 22 May 23 |
4.64254 -0.08 |
4.77 | 4.64 | 4.77 | 22,845,616 |
| 19 May 23 |
4.71315 -0.09 |
4.73 | 4.67 | 4.70 | 24,319,796 |
| 18 May 23 |
4.79259 -0.06 |
4.80 | 4.72 | 4.77 | 16,213,043 |
| 17 May 23 |
4.84554 +0.08 |
4.85 | 4.77 | 4.85 | 21,035,130 |
| 16 May 23 |
4.77493 -0.08 |
4.90 | 4.77 | 4.85 | 28,086,626 |
| 15 May 23 |
4.84554 +0.07 |
4.85 | 4.75 | 4.81 | 20,039,578 |
| 12 May 23 |
4.78376 -0.03 |
4.84 | 4.76 | 4.77 | 16,146,133 |
| 11 May 23 |
4.81024 +0.02 |
4.87 | 4.73 | 4.74 | 33,606,144 |
| 10 May 23 |
4.79259 +0.14 |
4.80 | 4.65 | 4.69 | 25,645,428 |
| 09 May 23 |
4.66902 +0.10 |
4.73 | 4.57 | 4.58 | 31,618,658 |
| 08 May 23 |
4.58076 -0.03 |
4.70 | 4.57 | 4.60 | 39,583,252 |
| 05 May 23 |
4.60724 +0.27 |
4.63 | 4.41 | 4.44 | 41,261,884 |
| 04 May 23 |
4.36893 +0.02 |
4.42 | 4.28 | 4.40 | 40,415,512 |
| 03 May 23 |
4.35128 +0.02 |
4.40 | 4.32 | 4.34 | 22,225,974 |
| 02 May 23 |
4.33363 -0.23 |
4.55 | 4.32 | 4.52 | 25,942,108 |
| 01 May 23 |
4.53663 -0.01 |
4.57 | 4.51 | 4.51 | 6,988,349 |
| 28 Apr 23 |
4.54545 +0.01 |
4.56 | 4.47 | 4.49 | 19,740,926 |
| 27 Apr 23 |
4.53663 +0.15 |
4.54 | 4.46 | 4.48 | 19,528,308 |
| 26 Apr 23 |
4.40424 -0.03 |
4.46 | 4.39 | 4.43 | 14,191,307 |
| 25 Apr 23 |
4.43072 +0.02 |
4.46 | 4.38 | 4.41 | 23,945,438 |
| 24 Apr 23 |
4.41306 -0.03 |
4.46 | 4.34 | 4.40 | 18,537,558 |
| 21 Apr 23 |
4.43954 +0.01 |
4.44 | 4.38 | 4.43 | 6,341,317 |
| 20 Apr 23 |
4.43072 +0.02 |
4.47 | 4.39 | 4.39 | 17,663,230 |
| 19 Apr 23 |
4.41306 -0.16 |
4.51 | 4.41 | 4.49 | 22,328,222 |
| 18 Apr 23 |
4.55428 -0.05 |
4.61 | 4.51 | 4.55 | 23,278,952 |
| 17 Apr 23 |
4.59841 -0.05 |
4.68 | 4.56 | 4.65 | 24,804,694 |
| 14 Apr 23 |
4.64254 +0.10 |
4.66 | 4.51 | 4.52 | 30,547,832 |
| 13 Apr 23 |
4.55428 -0.04 |
4.64 | 4.55 | 4.57 | 35,683,156 |
| 12 Apr 23 |
4.58958 +0.13 |
4.65 | 4.52 | 4.56 | 40,413,328 |
| 11 Apr 23 |
4.47485 +0.24 |
4.50 | 4.38 | 4.39 | 50,439,712 |
| 10 Apr 23 |
4.26302 +0.03 |
4.29 | 4.22 | 4.24 | 19,245,126 |
| 06 Apr 23 |
4.23654 -0.02 |
4.27 | 4.19 | 4.26 | 21,720,912 |
| 05 Apr 23 |
4.25419 +0.00 |
4.32 | 4.19 | 4.27 | 33,129,338 |
| 04 Apr 23 |
4.25419 +0.11 |
4.26 | 4.19 | 4.22 | 23,889,916 |
| 03 Apr 23 |
4.15710 -0.16 |
4.21 | 4.11 | 4.18 | 28,145,938 |
| 31 Mar 23 |
4.29832 +0.07 |
4.34 | 4.24 | 4.30 | 80,508,416 |
| 30 Mar 23 |
4.23654 +0.16 |
4.29 | 4.12 | 4.23 | 32,125,432 |
| 29 Mar 23 |
4.09532 +0.08 |
4.11 | 4.01 | 4.02 | 25,654,564 |
| 28 Mar 23 |
4.02471 +0.04 |
4.07 | 4.02 | 4.02 | 29,071,630 |
| 27 Mar 23 |
3.98941 +0.15 |
4.00 | 3.91 | 3.95 | 37,394,700 |
| 24 Mar 23 |
3.85702 +0.04 |
3.91 | 3.74 | 3.78 | 31,938,326 |
| 23 Mar 23 |
3.82171 -0.15 |
4.04 | 3.78 | 4.02 | 56,678,080 |
| 22 Mar 23 |
3.95410 -0.03 |
4.06 | 3.95 | 3.98 | 38,651,908 |
| 21 Mar 23 |
3.98058 +0.11 |
4.04 | 3.95 | 3.96 | 33,686,920 |
| 20 Mar 23 |
3.88350 -0.01 |
3.97 | 3.86 | 3.95 | 34,152,384 |
| 17 Mar 23 |
3.89232 -0.13 |
3.98 | 3.86 | 3.98 | 46,282,480 |
| 16 Mar 23 |
4.00706 +0.13 |
4.03 | 3.88 | 3.93 | 42,503,928 |
| 15 Mar 23 |
3.89232 -0.07 |
3.93 | 3.80 | 3.88 | 74,566,272 |
| 14 Mar 23 |
3.95410 +0.00 |
4.01 | 3.92 | 3.95 | 47,160,400 |
| 13 Mar 23 |
3.95410 -0.08 |
4.05 | 3.91 | 3.96 | 51,061,664 |
| 10 Mar 23 |
4.02471 -0.20 |
4.15 | 4.01 | 4.09 | 36,702,388 |
| 09 Mar 23 |
4.20124 -0.10 |
4.29 | 4.17 | 4.25 | 34,941,596 |
| 08 Mar 23 |
4.28950 +0.11 |
4.35 | 4.25 | 4.26 | 23,662,714 |
| 07 Mar 23 |
4.19241 -0.02 |
4.20 | 4.09 | 4.16 | 29,627,300 |
| 06 Mar 23 |
4.21006 +0.17 |
4.25 | 4.06 | 4.07 | 36,475,256 |
| 03 Mar 23 |
4.06002 +0.02 |
4.15 | 4.06 | 4.10 | 67,750,448 |
| 02 Mar 23 |
4.04237 -0.30 |
4.20 | 4.04 | 4.20 | 65,561,580 |
| 01 Mar 23 |
4.30715 +0.07 |
4.31 | 4.12 | 4.19 | 51,206,236 |
| 28 Feb 23 |
4.24537 -0.02 |
4.29 | 4.22 | 4.29 | 31,634,988 |
| 27 Feb 23 |
4.26302 -0.06 |
4.35 | 4.25 | 4.34 | 23,901,744 |
| 24 Feb 23 |
4.31598 -0.23 |
4.40 | 4.30 | 4.39 | 33,357,938 |
| 23 Feb 23 |
4.51898 +0.07 |
4.64 | 4.49 | 4.62 | 26,404,044 |
| 22 Feb 23 |
4.45719 +0.04 |
4.49 | 4.40 | 4.43 | 42,643,204 |
| 21 Feb 23 |
4.42189 -0.14 |
4.56 | 4.40 | 4.53 | 33,861,016 |
| 17 Feb 23 |
4.54545 +0.02 |
4.59 | 4.52 | 4.53 | 26,621,194 |
| 16 Feb 23 |
4.52780 +0.00 |
4.55 | 4.44 | 4.47 | 25,078,614 |
| 15 Feb 23 |
4.52780 +0.08 |
4.58 | 4.47 | 4.52 | 52,104,448 |
| 14 Feb 23 |
4.45719 -0.10 |
4.58 | 4.44 | 4.55 | 53,625,468 |
| 13 Feb 23 |
4.54545 +0.23 |
4.56 | 4.41 | 4.44 | 30,815,988 |
| 10 Feb 23 |
4.34245 +0.05 |
4.38 | 4.26 | 4.30 | 50,702,132 |
| 09 Feb 23 |
4.29832 -0.22 |
4.43 | 4.29 | 4.40 | 46,736,540 |
| 08 Feb 23 |
4.49250 +0.42 |
4.50 | 4.36 | 4.37 | 53,223,952 |
| 07 Feb 23 |
4.12180 -0.20 |
4.24 | 4.10 | 4.22 | 33,385,132 |
| 06 Feb 23 |
4.29832 +0.00 |
4.31 | 4.17 | 4.21 | 39,227,344 |
| 03 Feb 23 |
4.29832 -0.11 |
4.37 | 4.28 | 4.33 | 37,509,620 |
| 02 Feb 23 |
4.39541 +0.07 |
4.48 | 4.38 | 4.47 | 47,348,476 |
| 01 Feb 23 |
4.33363 -0.07 |
4.39 | 4.26 | 4.37 | 40,236,272 |
| 31 Jan 23 |
4.39541 +0.15 |
4.42 | 4.37 | 4.38 | 16,902,812 |
| 30 Jan 23 |
4.26302 -0.02 |
4.27 | 4.21 | 4.25 | 23,550,042 |
| 27 Jan 23 |
4.28067 -0.14 |
4.35 | 4.26 | 4.32 | 26,274,312 |
| 26 Jan 23 |
4.40424 -0.03 |
4.43 | 4.36 | 4.42 | 24,237,394 |
| 25 Jan 23 |
4.43072 +0.11 |
4.46 | 4.29 | 4.32 | 28,625,286 |
| 24 Jan 23 |
4.33363 +0.05 |
4.39 | 4.31 | 4.37 | 30,496,666 |
| 23 Jan 23 |
4.28950 -0.10 |
4.40 | 4.26 | 4.31 | 50,966,924 |
| 20 Jan 23 |
4.37776 -0.14 |
4.46 | 4.38 | 4.39 | 33,716,948 |
| 19 Jan 23 |
4.50132 -0.01 |
4.52 | 4.37 | 4.43 | 32,588,986 |
| 18 Jan 23 |
4.51015 +0.01 |
4.60 | 4.47 | 4.57 | 36,152,380 |
| 17 Jan 23 |
4.50132 +0.07 |
4.51 | 4.38 | 4.40 | 22,530,916 |
| 13 Jan 23 |
4.43954 -0.03 |
4.46 | 4.38 | 4.40 | 21,375,720 |
| 12 Jan 23 |
4.46602 -0.01 |
4.54 | 4.34 | 4.42 | 48,550,908 |
| 11 Jan 23 |
4.47485 +0.10 |
4.48 | 4.38 | 4.43 | 30,890,824 |
| 10 Jan 23 |
4.38658 +0.15 |
4.39 | 4.28 | 4.30 | 31,752,520 |
| 09 Jan 23 |
4.25419 +0.04 |
4.27 | 4.13 | 4.15 | 25,074,914 |
| 06 Jan 23 |
4.21889 +0.18 |
4.24 | 4.11 | 4.15 | 35,398,812 |
| 05 Jan 23 |
4.06002 +0.23 |
4.08 | 3.91 | 3.92 | 35,145,340 |
| 04 Jan 23 |
3.85702 +0.03 |
3.90 | 3.82 | 3.88 | 53,745,356 |
| 03 Jan 23 |
3.83054 -0.37 |
4.00 | 3.81 | 3.95 | 35,652,024 |
| 30 Dec 22 |
4.15710 -0.01 |
4.20 | 4.13 | 4.13 | 11,966,316 |
| 29 Dec 22 |
4.16593 -0.03 |
4.27 | 4.14 | 4.26 | 20,013,610 |
| 28 Dec 22 |
4.19241 +0.16 |
4.22 | 4.12 | 4.12 | 18,419,260 |
| 27 Dec 22 |
4.05119 -0.28 |
4.10 | 4.02 | 4.06 | 22,700,458 |
| 23 Dec 22 |
4.29832 +0.10 |
4.36 | 4.27 | 4.33 | 20,034,310 |
| 22 Dec 22 |
4.21006 +0.01 |
4.26 | 4.14 | 4.22 | 25,118,098 |
| 21 Dec 22 |
4.20124 +0.04 |
4.23 | 4.14 | 4.16 | 40,585,308 |
| 20 Dec 22 |
4.16593 +0.14 |
4.23 | 4.13 | 4.19 | 32,009,624 |
| 19 Dec 22 |
4.04237 +0.15 |
4.05 | 3.94 | 3.97 | 27,678,650 |
| 16 Dec 22 |
3.90997 +0.07 |
3.96 | 3.88 | 3.90 | 44,119,312 |
| 15 Dec 22 |
3.84819 +0.00 |
3.95 | 3.83 | 3.88 | 37,731,460 |
| 14 Dec 22 |
3.84819 +0.03 |
3.91 | 3.72 | 3.80 | 70,301,568 |
| 13 Dec 22 |
3.82171 -0.21 |
4.02 | 3.82 | 4.01 | 65,942,748 |
| 12 Dec 22 |
4.00706 -0.04 |
4.01 | 3.91 | 3.95 | 66,618,740 |
| 09 Dec 22 |
4.04237 -0.15 |
4.11 | 4.04 | 4.11 | 23,933,664 |
| 08 Dec 22 |
4.17476 -0.21 |
4.35 | 4.17 | 4.32 | 49,658,196 |
| 07 Dec 22 |
4.36011 +0.00 |
4.43 | 4.34 | 4.37 | 52,549,928 |
| 06 Dec 22 |
4.36011 +0.14 |
4.37 | 4.27 | 4.28 | 47,942,224 |
| 05 Dec 22 |
4.23654 -0.24 |
4.36 | 4.22 | 4.33 | 65,718,528 |
| 02 Dec 22 |
4.44837 +0.07 |
4.50 | 4.37 | 4.44 | 60,324,264 |
| 01 Dec 22 |
4.38658 -0.01 |
4.42 | 4.34 | 4.40 | 56,797,052 |
| 30 Nov 22 |
4.39541 +0.17 |
4.40 | 4.25 | 4.27 | 51,898,688 |
| 29 Nov 22 |
4.24537 +0.07 |
4.32 | 4.23 | 4.25 | 36,356,180 |
| 28 Nov 22 |
4.18358 -0.12 |
4.27 | 4.16 | 4.22 | 36,286,792 |
| 25 Nov 22 |
4.28950 +0.03 |
4.34 | 4.25 | 4.32 | 25,035,398 |
| 23 Nov 22 |
4.26302 -0.03 |
4.29 | 4.21 | 4.24 | 54,865,816 |
| 22 Nov 22 |
4.28950 -0.13 |
4.43 | 4.26 | 4.40 | 106,646,224 |
| 21 Nov 22 |
4.40424 +0.05 |
4.45 | 4.30 | 4.44 | 70,464,312 |
| 18 Nov 22 |
4.36011 +0.10 |
4.41 | 4.31 | 4.39 | 83,755,752 |
| 17 Nov 22 |
4.27184 +0.00 |
4.29 | 4.16 | 4.17 | 79,059,296 |
| 16 Nov 22 |
4.27184 -0.16 |
4.40 | 4.24 | 4.37 | 64,311,684 |
| 15 Nov 22 |
4.41306 +0.05 |
4.45 | 4.36 | 4.44 | 27,696,978 |
| 14 Nov 22 |
4.36893 -0.02 |
4.43 | 4.33 | 4.42 | 65,545,352 |
| 11 Nov 22 |
4.38658 -0.08 |
4.55 | 4.36 | 4.43 | 75,787,072 |
| 10 Nov 22 |
4.45719 -0.32 |
4.52 | 4.40 | 4.49 | 78,752,488 |
| 09 Nov 22 |
4.73963 -0.35 |
4.93 | 4.71 | 4.92 | 81,247,592 |
| 08 Nov 22 |
5.04854 +0.02 |
5.08 | 4.97 | 5.00 | 60,405,884 |
| 07 Nov 22 |
5.03089 -0.27 |
5.24 | 5.00 | 5.21 | 54,498,388 |
| 04 Nov 22 |
5.26920 +0.08 |
5.35 | 5.24 | 5.33 | 57,078,388 |
| 03 Nov 22 |
5.19859 +0.17 |
5.22 | 5.03 | 5.03 | 37,773,008 |
| 02 Nov 22 |
5.04854 -0.21 |
5.21 | 5.05 | 5.18 | 25,257,384 |
| 01 Nov 22 |
5.23389 +0.11 |
5.30 | 5.08 | 5.17 | 73,112,088 |
| 31 Oct 22 |
5.13681 +0.30 |
5.15 | 4.86 | 4.87 | 87,421,336 |
| 28 Oct 22 |
4.87202 +0.02 |
4.90 | 4.77 | 4.78 | 54,950,184 |
| 27 Oct 22 |
4.85437 +0.17 |
4.95 | 4.78 | 4.79 | 61,549,576 |
| 26 Oct 22 |
4.70433 -0.17 |
4.84 | 4.70 | 4.79 | 57,853,108 |
| 25 Oct 22 |
4.85437 -0.06 |
4.95 | 4.85 | 4.86 | 41,362,148 |
| 24 Oct 22 |
4.90732 -0.43 |
5.08 | 4.87 | 5.07 | 78,484,432 |
| 21 Oct 22 |
5.28685 +0.27 |
5.33 | 5.02 | 5.02 | 71,579,392 |
| 20 Oct 22 |
5.04854 +0.14 |
5.08 | 5.02 | 5.03 | 63,454,948 |
| 19 Oct 22 |
4.92498 +0.00 |
4.95 | 4.88 | 4.89 | 32,801,140 |
| 18 Oct 22 |
4.92498 +0.16 |
4.93 | 4.83 | 4.88 | 45,110,628 |
| 17 Oct 22 |
4.78376 +0.08 |
4.85 | 4.78 | 4.79 | 35,015,532 |
| 14 Oct 22 |
4.71315 -0.05 |
4.85 | 4.70 | 4.80 | 42,723,216 |
| 13 Oct 22 |
4.75728 +0.06 |
4.86 | 4.69 | 4.70 | 55,900,392 |
| 12 Oct 22 |
4.70433 -0.11 |
4.82 | 4.68 | 4.82 | 25,834,962 |
| 11 Oct 22 |
4.80141 -0.09 |
4.92 | 4.78 | 4.88 | 46,465,096 |
| 10 Oct 22 |
4.88085 -0.03 |
4.98 | 4.87 | 4.92 | 38,089,208 |
| 07 Oct 22 |
4.90732 -0.02 |
4.92 | 4.83 | 4.92 | 45,566,736 |
| 06 Oct 22 |
4.92498 -0.16 |
5.06 | 4.91 | 5.03 | 46,414,992 |
| 05 Oct 22 |
5.06620 +0.01 |
5.08 | 4.98 | 4.99 | 42,645,328 |
| 04 Oct 22 |
5.05737 +0.00 |
5.10 | 4.99 | 5.08 | 55,391,084 |
| 03 Oct 22 |
5.05737 +0.56 |
5.07 | 4.77 | 4.82 | 69,190,496 |
| 30 Sep 22 |
4.56311 -0.03 |
4.61 | 4.50 | 4.54 | 46,038,036 |
| 29 Sep 22 |
4.58958 +0.09 |
4.59 | 4.43 | 4.50 | 68,703,336 |
| 28 Sep 22 |
4.51015 -0.01 |
4.60 | 4.47 | 4.49 | 70,828,904 |
| 27 Sep 22 |
4.51898 -0.02 |
4.59 | 4.47 | 4.54 | 63,764,708 |
| 26 Sep 22 |
4.53663 -0.23 |
4.63 | 4.47 | 4.59 | 62,305,072 |
| 23 Sep 22 |
4.73963 -0.23 |
4.81 | 4.68 | 4.79 | 63,966,280 |
| 22 Sep 22 |
4.94263 +0.20 |
4.97 | 4.78 | 4.85 | 52,502,936 |
| 21 Sep 22 |
4.76611 -0.08 |
4.90 | 4.77 | 4.83 | 55,708,228 |
| 20 Sep 22 |
4.83672 +0.17 |
4.89 | 4.70 | 4.71 | 56,241,532 |
| 19 Sep 22 |
4.68667 +0.26 |
4.71 | 4.40 | 4.42 | 37,998,880 |
| 16 Sep 22 |
4.45719 -0.03 |
4.47 | 4.39 | 4.41 | 41,875,940 |
| 15 Sep 22 |
4.48367 -0.05 |
4.56 | 4.46 | 4.51 | 26,767,532 |
| 14 Sep 22 |
4.52780 +0.01 |
4.55 | 4.47 | 4.51 | 25,906,386 |
| 13 Sep 22 |
4.51898 -0.15 |
4.62 | 4.50 | 4.55 | 40,347,688 |
| 12 Sep 22 |
4.65137 +0.10 |
4.69 | 4.61 | 4.62 | 26,317,564 |
| 09 Sep 22 |
4.56311 +0.12 |
4.59 | 4.51 | 4.53 | 37,363,896 |
| 08 Sep 22 |
4.45719 -0.08 |
4.55 | 4.45 | 4.48 | 41,105,396 |
| 07 Sep 22 |
4.52780 +0.07 |
4.55 | 4.37 | 4.42 | 24,885,584 |
| 06 Sep 22 |
4.46602 -0.01 |
4.52 | 4.43 | 4.51 | 49,113,284 |
| 02 Sep 22 |
4.47485 +0.10 |
4.54 | 4.43 | 4.47 | 43,689,780 |
| 01 Sep 22 |
4.38658 +0.03 |
4.40 | 4.28 | 4.39 | 51,220,192 |
| 31 Aug 22 |
4.36011 -0.19 |
4.51 | 4.33 | 4.45 | 49,329,800 |
| 30 Aug 22 |
4.52780 -0.12 |
4.66 | 4.53 | 4.64 | 35,864,096 |
| 29 Aug 22 |
4.63372 +0.06 |
4.67 | 4.57 | 4.58 | 27,880,818 |
| 26 Aug 22 |
4.58076 -0.02 |
4.68 | 4.57 | 4.62 | 30,445,250 |
| 25 Aug 22 |
4.59841 +0.07 |
4.62 | 4.52 | 4.55 | 20,414,906 |
| 24 Aug 22 |
4.53663 +0.02 |
4.58 | 4.52 | 4.54 | 18,963,954 |
| 23 Aug 22 |
4.51898 +0.06 |
4.57 | 4.49 | 4.50 | 22,862,402 |
| 22 Aug 22 |
4.46602 -0.04 |
4.47 | 4.40 | 4.43 | 23,970,512 |
| 19 Aug 22 |
4.50132 -0.11 |
4.51 | 4.44 | 4.50 | 32,105,616 |
| 18 Aug 22 |
4.59841 -0.04 |
4.67 | 4.56 | 4.67 | 35,545,824 |
| 17 Aug 22 |
4.63372 +0.00 |
4.66 | 4.56 | 4.57 | 42,879,388 |
| 16 Aug 22 |
4.63372 +0.00 |
4.66 | 4.59 | 4.60 | 38,062,300 |
| 15 Aug 22 |
4.63372 +0.04 |
4.66 | 4.52 | 4.54 | 35,182,120 |
| 12 Aug 22 |
4.59841 +0.14 |
4.62 | 4.51 | 4.54 | 38,391,972 |
| 11 Aug 22 |
4.47485 -0.07 |
4.60 | 4.46 | 4.54 | 54,999,528 |
| 10 Aug 22 |
4.53663 +0.14 |
4.59 | 4.49 | 4.50 | 70,659,312 |
| 09 Aug 22 |
4.41306 +0.11 |
4.43 | 4.30 | 4.35 | 63,281,656 |
| 08 Aug 22 |
4.31598 +0.10 |
4.32 | 4.22 | 4.26 | 47,427,288 |
| 05 Aug 22 |
4.22771 +0.14 |
4.25 | 4.04 | 4.06 | 50,906,524 |
| 04 Aug 22 |
4.10415 +0.17 |
4.11 | 4.02 | 4.05 | 37,203,132 |
| 03 Aug 22 |
3.95410 +0.04 |
3.97 | 3.91 | 3.94 | 30,688,504 |
| 02 Aug 22 |
3.91880 -0.05 |
3.99 | 3.91 | 3.94 | 37,268,544 |
| 01 Aug 22 |
3.96293 -0.01 |
4.02 | 3.91 | 3.95 | 59,187,212 |
| 29 Jul 22 |
3.97176 -0.06 |
4.05 | 3.95 | 3.96 | 49,869,316 |
| 28 Jul 22 |
4.02471 +0.12 |
4.02 | 3.90 | 3.98 | 42,419,504 |
| 27 Jul 22 |
3.91880 +0.10 |
3.94 | 3.85 | 3.88 | 69,207,368 |
| 26 Jul 22 |
3.83054 -0.01 |
3.91 | 3.80 | 3.82 | 50,757,628 |
| 25 Jul 22 |
3.83936 +0.16 |
3.86 | 3.72 | 3.77 | 62,817,936 |
| 22 Jul 22 |
3.69815 -0.07 |
3.81 | 3.67 | 3.77 | 55,751,672 |
| 21 Jul 22 |
3.75993 +0.00 |
3.76 | 3.65 | 3.69 | 49,302,440 |
| 20 Jul 22 |
3.75993 -0.05 |
3.80 | 3.72 | 3.77 | 50,992,116 |
| 19 Jul 22 |
3.80406 +0.12 |
3.83 | 3.71 | 3.72 | 64,701,208 |
| 18 Jul 22 |
3.69815 +0.06 |
3.75 | 3.67 | 3.68 | 64,254,648 |
| 15 Jul 22 |
3.64519 +0.13 |
3.69 | 3.55 | 3.57 | 49,045,148 |
| 14 Jul 22 |
3.53045 -0.10 |
3.57 | 3.44 | 3.50 | 75,841,528 |
| 13 Jul 22 |
3.61871 +0.02 |
3.70 | 3.58 | 3.62 | 62,513,312 |
| 12 Jul 22 |
3.60106 -0.06 |
3.67 | 3.56 | 3.59 | 39,023,220 |
| 11 Jul 22 |
3.65402 -0.15 |
3.72 | 3.64 | 3.68 | 53,721,812 |
| 08 Jul 22 |
3.78641 +0.05 |
3.81 | 3.74 | 3.79 | 41,061,968 |
| 07 Jul 22 |
3.74228 +0.11 |
3.77 | 3.71 | 3.71 | 38,871,772 |
| 06 Jul 22 |
3.64519 -0.06 |
3.70 | 3.57 | 3.67 | 59,969,596 |
| 05 Jul 22 |
3.69815 -0.06 |
3.71 | 3.59 | 3.65 | 56,724,868 |
| 01 Jul 22 |
3.75110 -0.03 |
3.78 | 3.65 | 3.70 | 60,038,972 |
| 30 Jun 22 |
3.77758 -0.10 |
3.85 | 3.76 | 3.80 | 68,521,680 |
| 29 Jun 22 |
3.86584 +0.01 |
3.95 | 3.85 | 3.94 | 69,881,264 |
| 28 Jun 22 |
3.85702 -0.10 |
4.00 | 3.81 | 3.97 | 59,837,912 |
| 27 Jun 22 |
3.94528 +0.08 |
3.97 | 3.89 | 3.92 | 43,099,984 |
| 24 Jun 22 |
3.87467 -0.03 |
3.97 | 3.87 | 3.89 | 34,306,968 |
| 23 Jun 22 |
3.90115 -0.15 |
4.01 | 3.90 | 4.00 | 47,983,628 |
| 22 Jun 22 |
4.03354 -0.08 |
4.12 | 4.03 | 4.06 | 51,413,560 |
| 21 Jun 22 |
4.10415 +0.16 |
4.16 | 4.10 | 4.15 | 73,466,280 |
| 17 Jun 22 |
3.96293 +0.06 |
4.01 | 3.89 | 3.96 | 69,729,888 |
| 16 Jun 22 |
3.90997 -0.21 |
4.02 | 3.88 | 4.01 | 46,225,592 |
| 15 Jun 22 |
4.09532 +0.10 |
4.15 | 4.02 | 4.09 | 70,209,584 |
| 14 Jun 22 |
4.00706 -0.03 |
4.09 | 3.98 | 4.07 | 60,328,688 |
| 13 Jun 22 |
4.03354 -0.20 |
4.12 | 3.99 | 4.12 | 67,680,280 |
| 10 Jun 22 |
4.21006 -0.18 |
4.25 | 4.18 | 4.25 | 64,073,008 |
| 09 Jun 22 |
4.36893 -0.15 |
4.48 | 4.36 | 4.44 | 51,816,188 |
| 08 Jun 22 |
4.50132 -0.13 |
4.62 | 4.47 | 4.59 | 56,711,904 |
| 07 Jun 22 |
4.61606 -0.05 |
4.62 | 4.53 | 4.56 | 40,801,728 |
| 06 Jun 22 |
4.66019 -0.05 |
4.76 | 4.66 | 4.75 | 41,137,468 |
| 03 Jun 22 |
4.70433 -0.04 |
4.75 | 4.67 | 4.68 | 53,444,732 |
| 02 Jun 22 |
4.73963 +0.03 |
4.74 | 4.64 | 4.73 | 45,668,680 |
| 01 Jun 22 |
4.71315 -0.14 |
4.83 | 4.69 | 4.81 | 48,344,920 |
| 31 May 22 |
4.83672 +0.02 |
4.89 | 4.79 | 4.83 | 46,249,748 |
| 27 May 22 |
4.81906 +0.05 |
4.88 | 4.76 | 4.77 | 45,906,528 |
| 26 May 22 |
4.77493 +0.12 |
4.81 | 4.68 | 4.70 | 39,610,580 |
| 25 May 22 |
4.66902 -0.10 |
4.71 | 4.62 | 4.66 | 46,335,656 |
| 24 May 22 |
4.75728 +0.09 |
4.78 | 4.62 | 4.72 | 67,988,936 |
| 23 May 22 |
4.67785 +0.21 |
4.73 | 4.62 | 4.62 | 47,761,648 |
| 20 May 22 |
4.49250 +0.08 |
4.51 | 4.45 | 4.47 | 53,644,156 |
| 19 May 22 |
4.42189 +0.06 |
4.47 | 4.37 | 4.42 | 55,007,564 |
| 18 May 22 |
4.36893 -0.09 |
4.46 | 4.35 | 4.41 | 62,751,236 |
| 17 May 22 |
4.44837 +0.11 |
4.51 | 4.43 | 4.44 | 48,677,888 |
| 16 May 22 |
4.35128 +0.08 |
4.37 | 4.26 | 4.28 | 51,098,728 |
| 13 May 22 |
4.28067 +0.12 |
4.31 | 4.17 | 4.18 | 56,497,356 |
| 12 May 22 |
4.17476 +0.11 |
4.22 | 4.06 | 4.11 | 80,168,936 |
| 11 May 22 |
4.07767 +0.11 |
4.13 | 4.01 | 4.03 | 70,488,992 |
| 10 May 22 |
3.98058 +0.04 |
4.02 | 3.92 | 3.97 | 73,539,128 |
| 09 May 22 |
3.94528 -0.18 |
4.05 | 3.90 | 4.02 | 96,323,856 |
| 06 May 22 |
4.10415 +0.05 |
4.20 | 4.00 | 4.06 | 92,168,800 |
| 05 May 22 |
4.06002 -0.18 |
4.10 | 3.97 | 4.09 | 70,733,792 |
| 04 May 22 |
4.21889 +0.02 |
4.23 | 4.06 | 4.10 | 92,056,576 |
| 03 May 22 |
4.20124 +0.12 |
4.23 | 4.14 | 4.17 | 53,715,400 |
| 02 May 22 |
4.09532 -0.15 |
4.19 | 4.03 | 4.17 | 65,342,180 |
| 29 Apr 22 |
4.22771 -0.09 |
4.45 | 4.21 | 4.44 | 47,194,596 |
| 28 Apr 22 |
4.30715 +0.00 |
4.32 | 4.18 | 4.26 | 55,579,856 |
| 27 Apr 22 |
4.30715 -0.03 |
4.36 | 4.26 | 4.32 | 47,715,776 |
| 26 Apr 22 |
4.33363 -0.27 |
4.46 | 4.32 | 4.45 | 54,227,244 |
| 25 Apr 22 |
4.57193 -0.09 |
4.60 | 4.45 | 4.58 | 61,940,148 |
| 22 Apr 22 |
4.65137 -0.15 |
4.81 | 4.62 | 4.80 | 49,668,944 |
| 21 Apr 22 |
4.78376 -0.18 |
4.96 | 4.77 | 4.94 | 30,720,148 |
| 20 Apr 22 |
4.94263 +0.07 |
4.97 | 4.86 | 4.87 | 39,130,288 |
| 19 Apr 22 |
4.88085 -0.08 |
4.99 | 4.82 | 4.95 | 51,953,916 |
| 18 Apr 22 |
4.95146 +0.07 |
5.00 | 4.91 | 4.92 | 38,361,816 |
| 14 Apr 22 |
4.88967 -0.02 |
4.92 | 4.84 | 4.87 | 36,493,412 |
| 13 Apr 22 |
4.90732 +0.05 |
4.92 | 4.84 | 4.86 | 41,509,736 |
| 12 Apr 22 |
4.86319 -0.12 |
5.03 | 4.85 | 5.03 | 50,536,100 |
| 11 Apr 22 |
4.96911 +0.05 |
4.97 | 4.91 | 4.94 | 49,669,420 |
| 08 Apr 22 |
4.92498 +0.00 |
4.96 | 4.85 | 4.91 | 45,668,152 |
| 07 Apr 22 |
4.92498 -0.03 |
4.94 | 4.85 | 4.92 | 48,192,560 |
| 06 Apr 22 |
4.95146 -0.05 |
5.02 | 4.92 | 4.95 | 58,911,552 |
| 05 Apr 22 |
4.99559 -0.20 |
5.14 | 5.00 | 5.10 | 51,017,012 |
| 04 Apr 22 |
5.17211 +0.01 |
5.20 | 5.12 | 5.18 | 40,291,676 |
| 01 Apr 22 |
5.16328 +0.14 |
5.18 | 5.11 | 5.15 | 48,958,216 |
| 31 Mar 22 |
5.03972 -0.07 |
5.18 | 5.04 | 5.14 | 57,101,500 |
| 30 Mar 22 |
5.10150 -0.02 |
5.13 | 5.03 | 5.09 | 58,897,204 |
| 29 Mar 22 |
5.11915 +0.12 |
5.13 | 5.04 | 5.06 | 43,898,960 |
| 28 Mar 22 |
5.01324 -0.04 |
5.03 | 4.93 | 5.02 | 41,378,044 |
| 25 Mar 22 |
5.04854 +0.08 |
5.06 | 4.96 | 4.96 | 69,908,480 |
| 24 Mar 22 |
4.97793 +0.06 |
5.09 | 4.93 | 4.96 | 56,110,148 |
| 23 Mar 22 |
4.92498 +0.06 |
4.99 | 4.85 | 4.87 | 48,257,944 |
| 22 Mar 22 |
4.87202 +0.10 |
4.90 | 4.83 | 4.85 | 56,440,052 |
| 21 Mar 22 |
4.78376 +0.20 |
4.80 | 4.65 | 4.68 | 59,885,700 |
| 18 Mar 22 |
4.60724 +0.08 |
4.62 | 4.53 | 4.54 | 59,244,044 |
| 17 Mar 22 |
4.53663 +0.17 |
4.55 | 4.36 | 4.42 | 60,444,864 |
| 16 Mar 22 |
4.38658 +0.13 |
4.40 | 4.29 | 4.30 | 47,697,744 |
| 15 Mar 22 |
4.27184 -0.01 |
4.32 | 4.20 | 4.26 | 54,343,280 |
| 14 Mar 22 |
4.28067 +0.00 |
4.42 | 4.28 | 4.35 | 54,190,560 |
| 11 Mar 22 |
4.28067 -0.12 |
4.41 | 4.27 | 4.39 | 56,610,104 |
| 10 Mar 22 |
4.38658 +0.02 |
4.39 | 4.25 | 4.26 | 44,537,052 |
| 09 Mar 22 |
4.36893 +0.25 |
4.42 | 4.32 | 4.32 | 49,085,304 |
| 08 Mar 22 |
4.14828 +0.03 |
4.23 | 4.09 | 4.15 | 62,340,308 |
| 07 Mar 22 |
4.12180 -0.17 |
4.23 | 4.11 | 4.22 | 62,539,508 |
| 04 Mar 22 |
4.27184 -0.09 |
4.29 | 4.17 | 4.24 | 65,456,508 |
| 03 Mar 22 |
4.35128 +0.07 |
4.47 | 4.33 | 4.46 | 60,045,420 |
| 02 Mar 22 |
4.28950 +0.12 |
4.32 | 4.17 | 4.19 | 56,041,652 |
| 01 Mar 22 |
4.18358 -0.09 |
4.31 | 4.13 | 4.24 | 39,906,016 |
| 28 Feb 22 |
4.26302 -0.04 |
4.27 | 4.18 | 4.22 | 28,191,050 |
| 25 Feb 22 |
4.29832 +0.00 |
4.33 | 4.25 | 4.25 | 52,884,532 |
| 24 Feb 22 |
4.29832 -0.15 |
4.32 | 4.12 | 4.20 | 73,149,280 |
| 23 Feb 22 |
4.43072 -0.02 |
4.55 | 4.43 | 4.54 | 35,657,528 |
| 22 Feb 22 |
4.44837 -0.02 |
4.47 | 4.40 | 4.46 | 42,597,400 |
| 18 Feb 22 |
4.46602 +0.05 |
4.52 | 4.44 | 4.48 | 66,875,080 |
| 17 Feb 22 |
4.42189 -0.10 |
4.49 | 4.40 | 4.46 | 75,807,616 |
| 16 Feb 22 |
4.51015 -0.03 |
4.56 | 4.47 | 4.53 | 47,418,480 |
| 15 Feb 22 |
4.53663 +0.08 |
4.55 | 4.47 | 4.51 | 46,538,228 |
| 14 Feb 22 |
4.46602 +0.06 |
4.49 | 4.40 | 4.42 | 54,094,588 |
| 11 Feb 22 |
4.41306 +0.30 |
4.56 | 4.37 | 4.40 | 154,819,728 |
| 10 Feb 22 |
4.14828 +0.07 |
4.26 | 4.14 | 4.15 | 56,635,344 |
| 09 Feb 22 |
4.08650 -0.18 |
4.16 | 4.08 | 4.13 | 56,632,832 |
| 08 Feb 22 |
4.24537 +0.05 |
4.27 | 4.14 | 4.21 | 49,754,460 |
| 07 Feb 22 |
4.20124 +0.01 |
4.22 | 4.17 | 4.18 | 36,551,420 |
| 04 Feb 22 |
4.19241 +0.01 |
4.22 | 4.15 | 4.17 | 39,908,384 |
| 03 Feb 22 |
4.18358 +0.02 |
4.21 | 4.09 | 4.11 | 57,537,212 |
| 02 Feb 22 |
4.16593 -0.07 |
4.18 | 4.10 | 4.15 | 44,364,036 |
| 01 Feb 22 |
4.22771 +0.07 |
4.25 | 4.19 | 4.19 | 43,329,644 |
| 31 Jan 22 |
4.16593 +0.16 |
4.19 | 4.00 | 4.03 | 57,915,532 |
| 28 Jan 22 |
4.02471 +0.10 |
4.02 | 3.94 | 3.98 | 56,737,100 |
| 27 Jan 22 |
3.93645 +0.01 |
4.03 | 3.88 | 4.00 | 63,540,756 |
| 26 Jan 22 |
3.92762 +0.06 |
3.95 | 3.82 | 3.86 | 86,268,536 |
| 25 Jan 22 |
3.87467 +0.19 |
3.88 | 3.69 | 3.72 | 52,317,932 |
| 24 Jan 22 |
3.70697 -0.02 |
3.72 | 3.61 | 3.69 | 74,651,104 |
| 21 Jan 22 |
3.72462 +0.00 |
3.80 | 3.71 | 3.80 | 47,497,876 |
| 20 Jan 22 |
3.72462 -0.03 |
3.80 | 3.72 | 3.77 | 37,417,420 |
| 19 Jan 22 |
3.75110 +0.05 |
3.80 | 3.72 | 3.79 | 46,525,308 |
| 18 Jan 22 |
3.70697 -0.05 |
3.80 | 3.68 | 3.74 | 64,595,304 |
| 14 Jan 22 |
3.75110 +0.02 |
3.77 | 3.70 | 3.72 | 55,393,360 |
| 13 Jan 22 |
3.73345 +0.08 |
3.80 | 3.68 | 3.68 | 58,367,220 |
| 12 Jan 22 |
3.66284 +0.03 |
3.68 | 3.61 | 3.64 | 48,911,956 |
| 11 Jan 22 |
3.63636 +0.13 |
3.65 | 3.52 | 3.52 | 45,664,188 |
| 10 Jan 22 |
3.52162 +0.01 |
3.53 | 3.45 | 3.50 | 48,111,100 |
| 07 Jan 22 |
3.51280 +0.13 |
3.51 | 3.39 | 3.39 | 41,405,052 |
| 06 Jan 22 |
3.39806 +0.11 |
3.42 | 3.34 | 3.35 | 32,095,538 |
| 05 Jan 22 |
3.30097 -0.08 |
3.43 | 3.28 | 3.39 | 42,291,352 |
| 04 Jan 22 |
3.37158 +0.04 |
3.44 | 3.34 | 3.36 | 48,076,512 |
| 03 Jan 22 |
3.33628 +0.03 |
3.36 | 3.28 | 3.30 | 38,177,368 |
| 31 Dec 21 |
3.30980 +0.01 |
3.34 | 3.29 | 3.32 | 14,756,628 |
| 30 Dec 21 |
3.30097 +0.02 |
3.32 | 3.27 | 3.28 | 30,299,542 |
| 29 Dec 21 |
3.28332 -0.05 |
3.34 | 3.27 | 3.31 | 22,865,756 |
| 28 Dec 21 |
3.32745 -0.02 |
3.36 | 3.31 | 3.31 | 29,571,374 |
| 27 Dec 21 |
3.34510 +0.05 |
3.35 | 3.27 | 3.30 | 18,362,768 |
| 23 Dec 21 |
3.30097 +0.02 |
3.31 | 3.25 | 3.26 | 26,463,732 |
| 22 Dec 21 |
3.28332 +0.10 |
3.28 | 3.18 | 3.18 | 36,132,016 |
| 21 Dec 21 |
3.19506 +0.01 |
3.24 | 3.19 | 3.20 | 37,551,164 |
| 20 Dec 21 |
3.18623 -0.09 |
3.25 | 3.18 | 3.24 | 43,052,292 |
| 17 Dec 21 |
3.26567 -0.13 |
3.34 | 3.26 | 3.33 | 69,082,656 |
| 16 Dec 21 |
3.38041 +0.08 |
3.40 | 3.30 | 3.32 | 77,116,784 |
| 15 Dec 21 |
3.30980 +0.00 |
3.35 | 3.26 | 3.31 | 83,874,464 |
| 14 Dec 21 |
3.30980 +0.01 |
3.42 | 3.31 | 3.36 | 74,810,208 |
| 13 Dec 21 |
3.30097 -0.14 |
3.46 | 3.29 | 3.45 | 41,027,796 |
| 10 Dec 21 |
3.42454 +0.00 |
3.46 | 3.40 | 3.43 | 29,551,712 |
| 09 Dec 21 |
3.42454 -0.15 |
3.53 | 3.42 | 3.52 | 37,573,896 |
| 08 Dec 21 |
3.55693 -0.01 |
3.62 | 3.53 | 3.57 | 105,598,456 |
| 07 Dec 21 |
3.56575 +0.00 |
3.59 | 3.52 | 3.57 | 48,745,948 |
| 06 Dec 21 |
3.56575 +0.06 |
3.65 | 3.53 | 3.55 | 59,290,208 |
| 03 Dec 21 |
3.51280 -0.08 |
3.65 | 3.50 | 3.65 | 64,454,392 |
| 02 Dec 21 |
3.58341 +0.22 |
3.58 | 3.49 | 3.50 | 76,428,088 |
| 01 Dec 21 |
3.38923 -0.08 |
3.55 | 3.39 | 3.54 | 47,343,724 |
| 30 Nov 21 |
3.45984 -0.09 |
3.54 | 3.41 | 3.53 | 69,627,056 |
| 29 Nov 21 |
3.53928 -0.02 |
3.59 | 3.50 | 3.58 | 47,187,896 |
| 26 Nov 21 |
3.55693 -0.04 |
3.57 | 3.51 | 3.55 | 26,866,152 |
| 24 Nov 21 |
3.59223 +0.15 |
3.61 | 3.47 | 3.50 | 64,338,776 |
| 23 Nov 21 |
3.45984 +0.02 |
3.50 | 3.38 | 3.43 | 74,059,320 |
| 22 Nov 21 |
3.44219 -0.03 |
3.53 | 3.42 | 3.48 | 37,424,496 |
| 19 Nov 21 |
3.46867 -0.05 |
3.55 | 3.44 | 3.51 | 39,825,860 |
| 18 Nov 21 |
3.51280 -0.12 |
3.58 | 3.48 | 3.57 | 53,152,048 |
| 17 Nov 21 |
3.61871 +0.01 |
3.66 | 3.59 | 3.62 | 43,060,188 |
| 16 Nov 21 |
3.60989 -0.10 |
3.66 | 3.58 | 3.65 | 32,858,758 |
| 15 Nov 21 |
3.69815 +0.00 |
3.72 | 3.68 | 3.71 | 15,270,538 |
| 12 Nov 21 |
3.69815 -0.04 |
3.73 | 3.66 | 3.73 | 37,785,144 |
| 11 Nov 21 |
3.73345 +0.07 |
3.77 | 3.68 | 3.71 | 37,362,272 |
| 10 Nov 21 |
3.67167 +0.11 |
3.75 | 3.63 | 3.63 | 64,696,776 |
| 09 Nov 21 |
3.57458 +0.00 |
3.66 | 3.56 | 3.65 | 37,624,896 |
| 08 Nov 21 |
3.57458 -0.05 |
3.65 | 3.57 | 3.59 | 25,518,980 |
| 05 Nov 21 |
3.61871 +0.04 |
3.68 | 3.56 | 3.65 | 79,485,552 |
| 04 Nov 21 |
3.58341 -0.24 |
3.80 | 3.57 | 3.80 | 63,862,968 |
| 03 Nov 21 |
3.79523 +0.13 |
3.88 | 3.69 | 3.71 | 68,087,248 |
| 02 Nov 21 |
3.68049 -0.06 |
3.72 | 3.65 | 3.69 | 20,512,406 |
| 01 Nov 21 |
3.73345 +0.16 |
3.75 | 3.65 | 3.65 | 34,504,200 |
| 29 Oct 21 |
3.59223 -0.14 |
3.75 | 3.57 | 3.72 | 52,414,728 |
| 28 Oct 21 |
3.71580 -0.02 |
3.74 | 3.63 | 3.71 | 48,244,096 |
| 27 Oct 21 |
3.73345 +0.02 |
3.86 | 3.72 | 3.79 | 47,245,240 |
| 26 Oct 21 |
3.71580 -0.08 |
3.76 | 3.68 | 3.70 | 36,514,712 |
| 25 Oct 21 |
3.78641 +0.16 |
3.81 | 3.72 | 3.75 | 46,827,568 |
| 22 Oct 21 |
3.64519 -0.17 |
3.68 | 3.50 | 3.67 | 102,154,672 |
| 21 Oct 21 |
3.79523 -0.15 |
3.91 | 3.72 | 3.87 | 66,707,748 |
| 20 Oct 21 |
3.92762 +0.17 |
3.97 | 3.82 | 3.83 | 36,725,580 |
| 19 Oct 21 |
3.77758 -0.20 |
3.90 | 3.77 | 3.87 | 47,517,192 |
| 18 Oct 21 |
3.95410 -0.03 |
3.98 | 3.85 | 3.90 | 35,190,468 |
| 15 Oct 21 |
3.98058 +0.19 |
4.00 | 3.83 | 3.84 | 33,487,836 |
| 14 Oct 21 |
3.81289 -0.05 |
3.87 | 3.79 | 3.86 | 22,711,430 |
| 13 Oct 21 |
3.85702 +0.05 |
3.87 | 3.75 | 3.84 | 26,458,092 |
| 12 Oct 21 |
3.81289 -0.02 |
3.87 | 3.80 | 3.87 | 12,562,736 |
| 11 Oct 21 |
3.83054 -0.10 |
3.95 | 3.82 | 3.92 | 25,930,712 |
| 08 Oct 21 |
3.91880 +0.01 |
4.02 | 3.91 | 3.98 | 28,583,998 |
| 07 Oct 21 |
3.90997 -0.13 |
4.02 | 3.88 | 4.00 | 37,692,284 |
| 06 Oct 21 |
4.02471 +0.03 |
4.03 | 3.85 | 3.95 | 48,274,996 |
| 05 Oct 21 |
3.99823 +0.08 |
4.07 | 3.89 | 3.94 | 44,080,488 |
| 04 Oct 21 |
3.92762 -0.09 |
4.01 | 3.83 | 3.94 | 50,199,952 |
| 01 Oct 21 |
4.00923 +0.20 |
4.02 | 3.88 | 3.89 | 40,637,296 |
| 30 Sep 21 |
3.83460 -0.02 |
3.90 | 3.79 | 3.87 | 36,704,700 |
| 29 Sep 21 |
3.84915 +0.10 |
3.86 | 3.77 | 3.83 | 42,858,752 |
| 28 Sep 21 |
3.76184 -0.19 |
3.97 | 3.76 | 3.94 | 54,949,440 |
| 27 Sep 21 |
3.92919 +0.10 |
3.94 | 3.79 | 3.82 | 52,281,416 |
| 24 Sep 21 |
3.84188 -0.09 |
3.88 | 3.82 | 3.84 | 33,034,650 |
| 23 Sep 21 |
3.92191 +0.17 |
3.95 | 3.82 | 3.82 | 40,350,780 |
| 22 Sep 21 |
3.76911 +0.07 |
3.83 | 3.75 | 3.78 | 41,254,464 |
| 21 Sep 21 |
3.71090 +0.04 |
3.76 | 3.68 | 3.70 | 43,686,056 |
| 20 Sep 21 |
3.67452 -0.16 |
3.75 | 3.62 | 3.75 | 57,984,508 |
| 17 Sep 21 |
3.81277 -0.11 |
3.86 | 3.80 | 3.86 | 37,952,916 |
| 16 Sep 21 |
3.90736 -0.04 |
3.93 | 3.85 | 3.91 | 30,240,482 |
| 15 Sep 21 |
3.94374 -0.06 |
3.99 | 3.92 | 3.96 | 35,412,232 |
| 14 Sep 21 |
3.99468 -0.04 |
4.06 | 3.97 | 4.04 | 40,438,240 |
| 13 Sep 21 |
4.03106 +0.11 |
4.08 | 3.99 | 4.03 | 49,976,756 |
| 10 Sep 21 |
3.93647 -0.02 |
4.05 | 3.92 | 4.02 | 47,504,588 |
| 09 Sep 21 |
3.95830 +0.07 |
4.06 | 3.86 | 3.91 | 97,191,040 |
| 08 Sep 21 |
3.89281 -0.32 |
4.13 | 3.89 | 4.09 | 59,753,756 |
| 07 Sep 21 |
4.17658 +0.06 |
4.24 | 4.11 | 4.13 | 22,066,848 |
| 03 Sep 21 |
4.12565 -0.07 |
4.21 | 4.09 | 4.19 | 38,122,804 |
| 02 Sep 21 |
4.18386 -0.16 |
4.30 | 4.15 | 4.26 | 52,395,984 |
| 01 Sep 21 |
4.32211 +0.01 |
4.43 | 4.31 | 4.37 | 36,935,984 |
| 31 Aug 21 |
4.31483 +0.07 |
4.41 | 4.28 | 4.31 | 53,178,348 |
| 30 Aug 21 |
4.24935 -0.05 |
4.29 | 4.21 | 4.26 | 26,478,104 |
| 27 Aug 21 |
4.29300 +0.14 |
4.30 | 4.15 | 4.17 | 34,867,436 |
| 26 Aug 21 |
4.16931 -0.16 |
4.26 | 4.15 | 4.23 | 39,170,876 |
| 25 Aug 21 |
4.30756 +0.07 |
4.31 | 4.19 | 4.23 | 27,974,770 |
| 24 Aug 21 |
4.24935 +0.21 |
4.27 | 4.10 | 4.10 | 36,454,980 |
| 23 Aug 21 |
4.06016 +0.06 |
4.07 | 3.99 | 4.03 | 33,533,650 |
| 20 Aug 21 |
4.00923 +0.02 |
4.01 | 3.89 | 3.90 | 43,397,576 |
| 19 Aug 21 |
3.98740 -0.09 |
4.10 | 3.95 | 4.07 | 64,378,268 |
| 18 Aug 21 |
4.06744 -0.09 |
4.22 | 4.07 | 4.12 | 54,381,828 |
| 17 Aug 21 |
4.14748 +0.01 |
4.20 | 4.06 | 4.10 | 53,350,192 |
| 16 Aug 21 |
4.14020 -0.12 |
4.28 | 4.13 | 4.26 | 41,395,540 |
| 13 Aug 21 |
4.24935 +0.05 |
4.26 | 4.14 | 4.22 | 42,710,324 |
| 12 Aug 21 |
4.20569 -0.13 |
4.31 | 4.20 | 4.27 | 38,319,632 |
| 11 Aug 21 |
4.32211 +0.06 |
4.34 | 4.19 | 4.23 | 35,568,728 |
| 10 Aug 21 |
4.27117 -0.02 |
4.33 | 4.22 | 4.23 | 42,675,684 |
| 09 Aug 21 |
4.28573 +0.04 |
4.35 | 4.25 | 4.29 | 40,267,520 |
| 06 Aug 21 |
4.24935 +0.08 |
4.29 | 4.15 | 4.18 | 50,495,784 |
| 05 Aug 21 |
4.17658 +0.02 |
4.32 | 4.11 | 4.25 | 82,447,688 |
| 04 Aug 21 |
4.16203 -0.15 |
4.28 | 4.11 | 4.23 | 56,069,284 |
| 03 Aug 21 |
4.29300 +0.02 |
4.33 | 4.13 | 4.25 | 58,337,032 |
| 02 Aug 21 |
4.27845 +0.09 |
4.43 | 4.26 | 4.38 | 70,786,728 |
| 30 Jul 21 |
4.19841 -0.21 |
4.41 | 4.17 | 4.34 | 52,721,640 |
| 29 Jul 21 |
4.38760 +0.04 |
4.42 | 4.31 | 4.38 | 38,655,348 |
| 28 Jul 21 |
4.35121 +0.20 |
4.40 | 4.25 | 4.25 | 69,711,680 |
| 27 Jul 21 |
4.17658 +0.04 |
4.20 | 4.09 | 4.12 | 50,687,560 |
| 26 Jul 21 |
4.14020 +0.14 |
4.15 | 4.05 | 4.05 | 33,743,588 |
| 23 Jul 21 |
4.01651 -0.02 |
4.10 | 3.98 | 4.07 | 33,517,554 |
| 22 Jul 21 |
4.03833 -0.07 |
4.09 | 4.01 | 4.09 | 31,986,586 |
| 21 Jul 21 |
4.10382 +0.07 |
4.11 | 4.02 | 4.04 | 29,670,918 |
| 20 Jul 21 |
4.03833 +0.08 |
4.07 | 3.91 | 3.93 | 58,416,796 |
| 19 Jul 21 |
3.96557 -0.16 |
4.06 | 3.94 | 4.04 | 54,998,952 |
| 16 Jul 21 |
4.10382 -0.07 |
4.22 | 4.10 | 4.20 | 45,565,364 |
| 15 Jul 21 |
4.16931 -0.07 |
4.27 | 4.13 | 4.23 | 55,034,656 |
| 14 Jul 21 |
4.23479 +0.09 |
4.35 | 4.22 | 4.34 | 84,000,768 |
| 13 Jul 21 |
4.15475 +0.02 |
4.19 | 4.07 | 4.10 | 67,041,736 |
| 12 Jul 21 |
4.14020 +0.12 |
4.18 | 4.04 | 4.05 | 53,440,264 |
| 09 Jul 21 |
4.03833 -0.01 |
4.10 | 4.03 | 4.09 | 35,128,152 |
| 08 Jul 21 |
4.04561 -0.03 |
4.08 | 3.95 | 4.00 | 65,247,760 |
| 07 Jul 21 |
4.07472 +0.02 |
4.14 | 3.99 | 4.06 | 60,042,600 |
| 06 Jul 21 |
4.05289 -0.29 |
4.19 | 4.05 | 4.18 | 46,914,676 |
| 02 Jul 21 |
4.30756 +0.06 |
4.32 | 4.22 | 4.32 | 41,623,548 |
| 01 Jul 21 |
4.25662 -0.13 |
4.37 | 4.21 | 4.37 | 41,912,364 |
| 30 Jun 21 |
4.37304 -0.05 |
4.39 | 4.30 | 4.32 | 39,480,220 |
| 29 Jun 21 |
4.41670 -0.07 |
4.45 | 4.35 | 4.45 | 40,039,900 |
| 28 Jun 21 |
4.48219 -0.04 |
4.51 | 4.39 | 4.50 | 49,641,968 |
| 25 Jun 21 |
4.51857 -0.21 |
4.69 | 4.46 | 4.67 | 70,258,592 |
| 24 Jun 21 |
4.70775 +0.10 |
4.73 | 4.62 | 4.67 | 51,749,624 |
| 23 Jun 21 |
4.62044 -0.06 |
4.78 | 4.61 | 4.69 | 48,009,108 |
| 22 Jun 21 |
4.67137 +0.00 |
4.70 | 4.58 | 4.63 | 53,959,112 |
| 21 Jun 21 |
4.67137 +0.06 |
4.70 | 4.61 | 4.69 | 35,005,180 |
| 18 Jun 21 |
4.62044 -0.14 |
4.76 | 4.57 | 4.73 | 51,650,468 |
| 17 Jun 21 |
4.74413 -0.02 |
4.92 | 4.73 | 4.89 | 71,498,512 |
| 16 Jun 21 |
4.75869 +0.07 |
4.87 | 4.66 | 4.67 | 102,536,088 |
| 15 Jun 21 |
4.69320 +0.07 |
4.69 | 4.59 | 4.67 | 40,248,760 |
| 14 Jun 21 |
4.63499 +0.00 |
4.73 | 4.61 | 4.68 | 46,595,156 |
| 11 Jun 21 |
4.63499 -0.10 |
4.71 | 4.57 | 4.71 | 53,359,012 |
| 10 Jun 21 |
4.72230 -0.03 |
4.85 | 4.69 | 4.82 | 71,465,304 |
| 09 Jun 21 |
4.75141 +0.00 |
4.89 | 4.69 | 4.73 | 85,628,224 |
| 08 Jun 21 |
4.75141 +0.02 |
4.78 | 4.61 | 4.66 | 107,120,568 |
| 07 Jun 21 |
4.72958 +0.13 |
4.77 | 4.54 | 4.61 | 106,990,280 |
| 04 Jun 21 |
4.61316 +0.17 |
4.65 | 4.49 | 4.50 | 59,005,496 |
| 03 Jun 21 |
4.46036 -0.01 |
4.55 | 4.43 | 4.46 | 39,680,940 |
| 02 Jun 21 |
4.46764 +0.22 |
4.53 | 4.29 | 4.29 | 71,170,576 |
| 01 Jun 21 |
4.27117 +0.14 |
4.29 | 4.21 | 4.23 | 48,814,896 |
| 28 May 21 |
4.14748 +0.12 |
4.15 | 4.02 | 4.03 | 40,153,244 |
| 27 May 21 |
4.04561 +0.03 |
4.06 | 3.95 | 4.02 | 37,855,504 |
| 26 May 21 |
4.01651 +0.12 |
4.02 | 3.93 | 3.94 | 24,756,778 |
| 25 May 21 |
3.90736 -0.08 |
3.99 | 3.90 | 3.98 | 29,109,124 |
| 24 May 21 |
3.98012 +0.01 |
4.00 | 3.96 | 3.98 | 24,620,512 |
| 21 May 21 |
3.97285 -0.05 |
4.00 | 3.92 | 3.99 | 62,904,412 |
| 20 May 21 |
4.01651 +0.07 |
4.06 | 3.97 | 3.99 | 61,529,052 |
| 19 May 21 |
3.95830 -0.02 |
4.01 | 3.89 | 3.91 | 48,949,480 |
| 18 May 21 |
3.97285 +0.00 |
4.03 | 3.96 | 3.99 | 29,312,718 |
| 17 May 21 |
3.97285 -0.01 |
3.99 | 3.87 | 3.89 | 47,518,640 |
| 14 May 21 |
3.98012 +0.14 |
4.00 | 3.88 | 3.97 | 56,671,640 |
| 13 May 21 |
3.85643 +0.13 |
3.90 | 3.75 | 3.76 | 56,377,900 |
| 12 May 21 |
3.74001 -0.15 |
3.83 | 3.73 | 3.81 | 32,537,988 |
| 11 May 21 |
3.87098 -0.01 |
3.89 | 3.81 | 3.81 | 35,676,276 |
| 10 May 21 |
3.87826 +0.06 |
3.90 | 3.82 | 3.83 | 42,007,084 |
| 07 May 21 |
3.82732 +0.11 |
3.83 | 3.75 | 3.76 | 28,459,724 |
| 06 May 21 |
3.73273 +0.04 |
3.75 | 3.70 | 3.71 | 56,853,780 |
| 05 May 21 |
3.69635 +0.15 |
3.72 | 3.57 | 3.59 | 46,333,304 |
| 04 May 21 |
3.56538 -0.14 |
3.64 | 3.52 | 3.63 | 65,937,148 |
| 03 May 21 |
3.68907 +0.06 |
3.78 | 3.68 | 3.70 | 75,485,536 |
| 30 Apr 21 |
3.63814 -0.05 |
3.70 | 3.62 | 3.67 | 46,474,048 |
| 29 Apr 21 |
3.68180 -0.12 |
3.79 | 3.66 | 3.77 | 49,017,060 |
| 28 Apr 21 |
3.79094 +0.23 |
3.82 | 3.65 | 3.66 | 58,595,072 |
| 27 Apr 21 |
3.58720 -0.07 |
3.69 | 3.58 | 3.65 | 40,147,448 |
| 26 Apr 21 |
3.64542 +0.04 |
3.68 | 3.62 | 3.65 | 40,588,352 |
| 23 Apr 21 |
3.60903 -0.02 |
3.69 | 3.59 | 3.65 | 36,361,368 |
| 22 Apr 21 |
3.63086 +0.11 |
3.65 | 3.58 | 3.62 | 48,335,896 |
| 21 Apr 21 |
3.53627 -0.03 |
3.56 | 3.51 | 3.54 | 15,128,574 |
| 20 Apr 21 |
3.56538 -0.05 |
3.62 | 3.55 | 3.62 | 49,095,900 |
| 19 Apr 21 |
3.60903 +0.00 |
3.64 | 3.56 | 3.57 | 43,588,460 |
| 16 Apr 21 |
3.60903 +0.07 |
3.64 | 3.51 | 3.52 | 43,078,056 |
| 15 Apr 21 |
3.55082 +0.01 |
3.61 | 3.52 | 3.59 | 44,502,216 |
| 14 Apr 21 |
3.54355 +0.08 |
3.59 | 3.43 | 3.43 | 49,662,232 |
| 13 Apr 21 |
3.47078 +0.04 |
3.51 | 3.39 | 3.40 | 34,213,972 |
| 12 Apr 21 |
3.43440 +0.01 |
3.47 | 3.41 | 3.43 | 27,528,954 |
| 09 Apr 21 |
3.42713 -0.02 |
3.46 | 3.40 | 3.42 | 32,916,126 |
| 08 Apr 21 |
3.44896 -0.03 |
3.52 | 3.45 | 3.47 | 49,532,512 |
| 07 Apr 21 |
3.47806 -0.03 |
3.56 | 3.44 | 3.53 | 48,670,352 |
| 06 Apr 21 |
3.50717 -0.01 |
3.56 | 3.49 | 3.52 | 39,765,152 |
| 05 Apr 21 |
3.51444 +0.05 |
3.55 | 3.47 | 3.50 | 47,561,864 |
| 01 Apr 21 |
3.47078 -0.16 |
3.59 | 3.44 | 3.57 | 53,226,624 |
| 31 Mar 21 |
3.60903 +0.03 |
3.64 | 3.54 | 3.57 | 58,178,440 |
| 30 Mar 21 |
3.57993 +0.08 |
3.61 | 3.51 | 3.52 | 39,267,088 |
| 29 Mar 21 |
3.50717 -0.04 |
3.54 | 3.45 | 3.50 | 47,117,076 |
| 26 Mar 21 |
3.54355 +0.02 |
3.57 | 3.48 | 3.54 | 39,218,960 |
| 25 Mar 21 |
3.52899 +0.02 |
3.54 | 3.45 | 3.46 | 66,028,636 |
| 24 Mar 21 |
3.50717 -0.13 |
3.64 | 3.49 | 3.61 | 73,274,304 |
| 23 Mar 21 |
3.62359 -0.09 |
3.77 | 3.62 | 3.67 | 71,369,488 |
| 22 Mar 21 |
3.70362 +0.02 |
3.73 | 3.59 | 3.62 | 60,374,816 |
| 19 Mar 21 |
3.68907 +0.05 |
3.75 | 3.62 | 3.68 | 61,952,240 |
| 18 Mar 21 |
3.64542 +0.04 |
3.75 | 3.63 | 3.70 | 62,765,064 |
| 17 Mar 21 |
3.60903 +0.16 |
3.64 | 3.44 | 3.46 | 66,828,480 |
| 16 Mar 21 |
3.46351 -0.07 |
3.55 | 3.45 | 3.54 | 41,730,752 |
| 15 Mar 21 |
3.52899 -0.01 |
3.57 | 3.48 | 3.51 | 53,866,044 |
| 12 Mar 21 |
3.53627 -0.05 |
3.59 | 3.52 | 3.55 | 49,886,784 |
| 11 Mar 21 |
3.57993 +0.12 |
3.59 | 3.49 | 3.57 | 71,650,192 |
| 10 Mar 21 |
3.47806 +0.07 |
3.52 | 3.38 | 3.47 | 104,971,832 |
| 09 Mar 21 |
3.41985 +0.08 |
3.46 | 3.30 | 3.35 | 81,078,624 |
| 08 Mar 21 |
3.34709 -0.20 |
3.55 | 3.33 | 3.51 | 101,520,472 |
| 05 Mar 21 |
3.52172 +0.14 |
3.54 | 3.42 | 3.54 | 91,580,840 |
| 04 Mar 21 |
3.39802 +0.11 |
3.53 | 3.37 | 3.49 | 109,160,200 |
| 03 Mar 21 |
3.30343 -0.01 |
3.38 | 3.14 | 3.23 | 132,924,768 |
| 02 Mar 21 |
3.31071 +0.10 |
3.39 | 3.15 | 3.19 | 101,140,744 |
| 01 Mar 21 |
3.22339 -0.08 |
3.36 | 3.21 | 3.31 | 60,824,284 |
| 26 Feb 21 |
3.29615 -0.14 |
3.49 | 3.30 | 3.46 | 67,973,888 |
| 25 Feb 21 |
3.41985 -0.21 |
3.59 | 3.41 | 3.57 | 66,185,712 |
| 24 Feb 21 |
3.60176 -0.04 |
3.61 | 3.54 | 3.57 | 53,182,732 |
| 23 Feb 21 |
3.63814 +0.29 |
3.65 | 3.48 | 3.54 | 106,206,160 |
| 22 Feb 21 |
3.38347 -0.40 |
3.51 | 3.38 | 3.49 | 143,540,864 |
| 19 Feb 21 |
3.73273 -0.02 |
3.83 | 3.68 | 3.77 | 58,694,956 |
| 18 Feb 21 |
3.74728 -0.07 |
3.83 | 3.73 | 3.79 | 48,266,056 |
| 17 Feb 21 |
3.80549 +0.04 |
3.81 | 3.73 | 3.77 | 43,289,756 |
| 16 Feb 21 |
3.76911 +0.01 |
3.81 | 3.73 | 3.78 | 20,298,702 |
| 12 Feb 21 |
3.76184 +0.00 |
3.82 | 3.72 | 3.73 | 35,962,276 |
| 11 Feb 21 |
3.76184 +0.01 |
3.82 | 3.71 | 3.81 | 29,130,482 |
| 10 Feb 21 |
3.75456 -0.01 |
3.78 | 3.69 | 3.75 | 36,329,948 |
| 09 Feb 21 |
3.76184 +0.03 |
3.84 | 3.66 | 3.68 | 49,153,652 |
| 08 Feb 21 |
3.73273 -0.08 |
3.84 | 3.72 | 3.78 | 60,470,536 |
| 05 Feb 21 |
3.80549 +0.00 |
3.85 | 3.76 | 3.82 | 56,448,828 |
| 04 Feb 21 |
3.80549 -0.03 |
3.82 | 3.77 | 3.81 | 48,183,228 |
| 03 Feb 21 |
3.83460 -0.04 |
3.94 | 3.82 | 3.91 | 44,646,184 |
| 02 Feb 21 |
3.87098 -0.02 |
3.97 | 3.83 | 3.94 | 63,123,732 |
| 01 Feb 21 |
3.89281 +0.11 |
3.93 | 3.82 | 3.91 | 58,523,528 |
| 29 Jan 21 |
3.79822 -0.16 |
3.88 | 3.75 | 3.86 | 66,586,032 |
| 28 Jan 21 |
3.93647 +0.12 |
3.98 | 3.86 | 3.89 | 62,191,240 |
| 27 Jan 21 |
3.82732 -0.02 |
3.92 | 3.76 | 3.84 | 50,847,836 |
| 26 Jan 21 |
3.84915 +0.04 |
4.01 | 3.84 | 4.00 | 49,567,804 |
| 25 Jan 21 |
3.81277 -0.13 |
3.89 | 3.79 | 3.89 | 39,174,128 |
| 22 Jan 21 |
3.92919 -0.15 |
3.98 | 3.87 | 3.97 | 48,643,876 |
| 21 Jan 21 |
4.06016 -0.12 |
4.13 | 4.03 | 4.12 | 38,213,208 |
| 20 Jan 21 |
4.16931 -0.06 |
4.22 | 4.14 | 4.21 | 28,931,516 |
| 19 Jan 21 |
4.22024 -0.13 |
4.33 | 4.18 | 4.31 | 51,372,720 |
| 15 Jan 21 |
4.33666 -0.28 |
4.44 | 4.31 | 4.41 | 43,816,988 |
| 14 Jan 21 |
4.58406 +0.28 |
4.62 | 4.38 | 4.39 | 65,299,864 |
| 13 Jan 21 |
4.33666 -0.06 |
4.42 | 4.29 | 4.42 | 52,597,324 |
| 12 Jan 21 |
4.38760 +0.11 |
4.43 | 4.26 | 4.28 | 48,446,620 |
| 11 Jan 21 |
4.29300 -0.14 |
4.32 | 4.21 | 4.28 | 59,967,460 |
| 08 Jan 21 |
4.41670 -0.03 |
4.50 | 4.38 | 4.47 | 60,024,280 |
| 07 Jan 21 |
4.44581 +0.09 |
4.47 | 4.35 | 4.45 | 51,802,380 |
| 06 Jan 21 |
4.36577 +0.12 |
4.44 | 4.26 | 4.29 | 63,433,764 |
| 05 Jan 21 |
4.25662 -0.03 |
4.29 | 4.15 | 4.17 | 50,452,912 |
| 04 Jan 21 |
4.28573 -0.16 |
4.46 | 4.26 | 4.45 | 44,521,312 |
| 31 Dec 20 |
4.43125 -0.03 |
4.47 | 4.41 | 4.47 | 11,290,986 |
| 30 Dec 20 |
4.46036 -0.02 |
4.53 | 4.44 | 4.47 | 40,697,096 |
| 29 Dec 20 |
4.48219 +0.02 |
4.53 | 4.46 | 4.50 | 49,343,208 |
| 28 Dec 20 |
4.46036 -0.05 |
4.49 | 4.41 | 4.49 | 35,638,192 |
| 24 Dec 20 |
4.50402 +0.02 |
4.51 | 4.43 | 4.49 | 11,750,929 |
| 23 Dec 20 |
4.48219 +0.08 |
4.50 | 4.43 | 4.45 | 45,613,552 |
| 22 Dec 20 |
4.40942 -0.02 |
4.49 | 4.38 | 4.45 | 51,790,104 |
| 21 Dec 20 |
4.42398 -0.15 |
4.49 | 4.39 | 4.45 | 61,344,224 |
| 18 Dec 20 |
4.55495 -0.02 |
4.60 | 4.53 | 4.55 | 60,718,444 |
| 17 Dec 20 |
4.57678 +0.01 |
4.63 | 4.52 | 4.60 | 41,535,952 |
| 16 Dec 20 |
4.56950 +0.08 |
4.59 | 4.41 | 4.47 | 51,528,568 |
| 15 Dec 20 |
4.49674 +0.11 |
4.50 | 4.41 | 4.43 | 41,769,944 |
| 14 Dec 20 |
4.40215 -0.16 |
4.55 | 4.40 | 4.53 | 48,807,368 |
| 11 Dec 20 |
4.54040 -0.05 |
4.55 | 4.47 | 4.49 | 54,234,568 |
| 10 Dec 20 |
4.58406 +0.27 |
4.61 | 4.39 | 4.43 | 68,842,472 |
| 09 Dec 20 |
4.34394 +0.02 |
4.41 | 4.29 | 4.37 | 52,738,840 |
| 08 Dec 20 |
4.32939 -0.04 |
4.47 | 4.31 | 4.40 | 47,023,912 |
| 07 Dec 20 |
4.36577 +0.05 |
4.47 | 4.31 | 4.42 | 63,433,192 |
| 04 Dec 20 |
4.32211 +0.07 |
4.34 | 4.23 | 4.23 | 52,644,924 |
| 03 Dec 20 |
4.25662 +0.07 |
4.39 | 4.23 | 4.27 | 64,790,420 |
| 02 Dec 20 |
4.19841 +0.03 |
4.22 | 4.09 | 4.11 | 51,043,908 |
| 01 Dec 20 |
4.16931 +0.31 |
4.23 | 4.02 | 4.02 | 80,528,088 |
| 30 Nov 20 |
3.89281 -0.12 |
4.02 | 3.86 | 3.94 | 64,559,764 |
| 27 Nov 20 |
4.00195 -0.04 |
4.07 | 3.99 | 3.99 | 49,508,500 |
| 25 Nov 20 |
4.03833 -0.02 |
4.07 | 3.95 | 3.96 | 89,690,648 |
| 24 Nov 20 |
4.05289 +0.18 |
4.09 | 3.99 | 4.01 | 61,313,520 |
| 23 Nov 20 |
3.89281 +0.05 |
3.91 | 3.84 | 3.90 | 59,170,364 |
| 20 Nov 20 |
3.84915 -0.09 |
3.92 | 3.82 | 3.89 | 35,283,600 |
| 19 Nov 20 |
3.92919 +0.01 |
4.01 | 3.90 | 3.94 | 63,157,276 |
| 18 Nov 20 |
3.92191 -0.11 |
4.02 | 3.89 | 3.97 | 64,832,700 |
| 17 Nov 20 |
4.01651 +0.09 |
4.03 | 3.89 | 3.89 | 62,387,844 |
| 16 Nov 20 |
3.93647 +0.16 |
3.97 | 3.88 | 3.93 | 65,799,864 |
| 13 Nov 20 |
3.79094 +0.09 |
3.81 | 3.70 | 3.72 | 47,411,272 |
| 12 Nov 20 |
3.71090 -0.16 |
3.83 | 3.66 | 3.78 | 60,597,952 |
| 11 Nov 20 |
3.85643 -0.07 |
3.91 | 3.80 | 3.82 | 67,414,840 |
| 10 Nov 20 |
3.92191 +0.21 |
3.93 | 3.75 | 3.79 | 92,661,080 |
| 09 Nov 20 |
3.73273 +0.32 |
3.81 | 3.63 | 3.78 | 98,315,624 |
| 06 Nov 20 |
3.44896 +0.09 |
3.47 | 3.32 | 3.37 | 49,533,352 |
| 05 Nov 20 |
3.36892 +0.21 |
3.38 | 3.30 | 3.35 | 66,515,540 |
| 04 Nov 20 |
3.17973 +0.16 |
3.25 | 3.14 | 3.14 | 70,273,744 |
| 03 Nov 20 |
3.03421 +0.06 |
3.10 | 3.00 | 3.07 | 48,490,232 |
| 02 Nov 20 |
2.98327 +0.01 |
3.02 | 2.95 | 2.98 | 15,811,670 |
| 30 Oct 20 |
2.97600 -0.04 |
3.00 | 2.91 | 2.98 | 52,081,616 |
| 29 Oct 20 |
3.01238 +0.07 |
3.03 | 2.88 | 2.93 | 57,743,372 |
| 28 Oct 20 |
2.95417 -0.26 |
3.07 | 2.95 | 3.03 | 42,181,144 |
| 27 Oct 20 |
3.17973 -0.12 |
3.30 | 3.15 | 3.27 | 53,295,900 |
| 26 Oct 20 |
3.28888 +0.02 |
3.33 | 3.23 | 3.27 | 41,075,076 |
| 23 Oct 20 |
3.26705 -0.07 |
3.41 | 3.27 | 3.38 | 38,860,592 |
| 22 Oct 20 |
3.33254 +0.20 |
3.35 | 3.19 | 3.19 | 47,978,964 |
| 21 Oct 20 |
3.15791 +0.02 |
3.24 | 3.11 | 3.11 | 60,365,424 |
| 20 Oct 20 |
3.13608 +0.16 |
3.18 | 3.09 | 3.09 | 39,807,436 |
| 19 Oct 20 |
2.99783 +0.03 |
3.11 | 2.96 | 3.00 | 39,378,416 |
| 16 Oct 20 |
2.96872 -0.07 |
3.01 | 2.96 | 3.00 | 30,354,868 |
| 15 Oct 20 |
3.03421 -0.05 |
3.07 | 3.00 | 3.01 | 27,995,474 |
| 14 Oct 20 |
3.07786 -0.02 |
3.12 | 3.05 | 3.09 | 23,077,446 |
| 13 Oct 20 |
3.09242 -0.07 |
3.14 | 3.05 | 3.10 | 42,743,772 |
| 12 Oct 20 |
3.15791 +0.02 |
3.18 | 3.10 | 3.13 | 17,842,692 |
| 09 Oct 20 |
3.13608 +0.03 |
3.22 | 3.07 | 3.09 | 56,202,768 |
| 08 Oct 20 |
3.10697 +0.23 |
3.14 | 2.91 | 2.93 | 50,058,544 |
| 07 Oct 20 |
2.90323 -0.07 |
2.98 | 2.90 | 2.97 | 31,948,780 |
| 06 Oct 20 |
2.96145 -0.02 |
3.08 | 2.92 | 3.01 | 43,050,552 |
| 05 Oct 20 |
2.97600 +0.09 |
2.99 | 2.86 | 2.87 | 21,750,866 |
| 02 Oct 20 |
2.89596 +0.02 |
3.00 | 2.86 | 2.87 | 40,435,440 |
| 01 Oct 20 |
2.87413 -0.02 |
2.88 | 2.83 | 2.87 | 17,258,716 |
| 30 Sep 20 |
2.89596 +0.07 |
2.92 | 2.85 | 2.86 | 23,814,428 |
| 29 Sep 20 |
2.83047 -0.10 |
2.95 | 2.83 | 2.89 | 30,127,632 |
| 28 Sep 20 |
2.91779 -0.07 |
3.11 | 2.88 | 3.09 | 33,890,228 |
| 25 Sep 20 |
2.97600 -0.02 |
2.98 | 2.92 | 2.95 | 33,172,462 |
| 24 Sep 20 |
2.99783 +0.11 |
3.06 | 2.90 | 2.93 | 44,761,364 |
| 23 Sep 20 |
2.90323 -0.19 |
3.04 | 2.90 | 3.01 | 28,936,060 |
| 22 Sep 20 |
3.07059 +0.04 |
3.12 | 3.01 | 3.10 | 30,670,248 |
| 21 Sep 20 |
3.03421 -0.06 |
3.09 | 2.97 | 3.01 | 34,922,668 |
| 18 Sep 20 |
3.08514 -0.22 |
3.22 | 3.06 | 3.20 | 61,377,768 |
| 17 Sep 20 |
3.28160 +0.03 |
3.29 | 3.20 | 3.20 | 25,494,866 |
| 16 Sep 20 |
3.25250 -0.01 |
3.33 | 3.23 | 3.26 | 27,635,456 |
| 15 Sep 20 |
3.25977 -0.03 |
3.33 | 3.22 | 3.30 | 29,915,626 |
| 14 Sep 20 |
3.28888 +0.09 |
3.32 | 3.17 | 3.20 | 33,441,890 |
| 11 Sep 20 |
3.20884 -0.04 |
3.26 | 3.17 | 3.24 | 16,829,728 |
| 10 Sep 20 |
3.24522 -0.09 |
3.38 | 3.25 | 3.34 | 30,736,712 |
| 09 Sep 20 |
3.32526 +0.06 |
3.35 | 3.29 | 3.34 | 29,478,642 |
| 08 Sep 20 |
3.27432 -0.12 |
3.34 | 3.27 | 3.32 | 34,067,736 |
| 04 Sep 20 |
3.38347 -0.01 |
3.46 | 3.34 | 3.42 | 56,766,616 |
| 03 Sep 20 |
3.39075 +0.15 |
3.47 | 3.34 | 3.34 | 82,754,384 |
| 02 Sep 20 |
3.25977 +0.01 |
3.28 | 3.21 | 3.24 | 31,960,612 |
| 01 Sep 20 |
3.25250 +0.17 |
3.27 | 3.18 | 3.19 | 90,094,240 |
| 31 Aug 20 |
3.09969 -0.18 |
3.20 | 3.10 | 3.20 | 58,052,460 |
| 28 Aug 20 |
3.25977 +0.15 |
3.27 | 3.18 | 3.19 | 167,273,424 |
| 27 Aug 20 |
3.12880 +0.07 |
3.18 | 3.09 | 3.12 | 37,589,796 |
| 26 Aug 20 |
3.07059 -0.12 |
3.17 | 3.02 | 3.17 | 33,279,038 |
| 25 Aug 20 |
3.17246 +0.01 |
3.19 | 3.11 | 3.18 | 55,420,776 |
| 24 Aug 20 |
3.16518 +0.07 |
3.22 | 3.14 | 3.17 | 41,208,056 |
| 21 Aug 20 |
3.09969 -0.04 |
3.12 | 3.07 | 3.12 | 34,346,028 |
| 20 Aug 20 |
3.13608 -0.03 |
3.16 | 3.01 | 3.06 | 40,351,396 |
| 19 Aug 20 |
3.16518 -0.04 |
3.22 | 3.16 | 3.19 | 30,835,226 |
| 18 Aug 20 |
3.20156 +0.03 |
3.28 | 3.17 | 3.25 | 61,403,216 |
| 17 Aug 20 |
3.17246 -0.15 |
3.30 | 3.14 | 3.30 | 37,992,940 |
| 14 Aug 20 |
3.30343 -0.02 |
3.38 | 3.29 | 3.30 | 32,662,170 |
| 13 Aug 20 |
3.31798 -0.04 |
3.46 | 3.30 | 3.40 | 34,580,740 |
| 12 Aug 20 |
3.35436 -0.08 |
3.46 | 3.30 | 3.46 | 35,402,356 |
| 11 Aug 20 |
3.42713 -0.02 |
3.50 | 3.43 | 3.49 | 31,946,382 |
| 10 Aug 20 |
3.44896 +0.04 |
3.49 | 3.40 | 3.45 | 27,960,790 |
| 07 Aug 20 |
3.41257 -0.12 |
3.54 | 3.39 | 3.45 | 47,795,724 |
| 06 Aug 20 |
3.52172 +0.01 |
3.57 | 3.45 | 3.49 | 30,594,316 |
| 05 Aug 20 |
3.51444 -0.03 |
3.61 | 3.46 | 3.57 | 45,371,808 |
| 04 Aug 20 |
3.54355 -0.12 |
3.63 | 3.44 | 3.58 | 48,357,348 |
| 03 Aug 20 |
3.64542 -0.07 |
3.77 | 3.60 | 3.67 | 39,185,392 |
| 31 Jul 20 |
3.71090 -0.23 |
3.84 | 3.70 | 3.84 | 23,006,058 |
| 30 Jul 20 |
3.91464 -0.06 |
3.95 | 3.82 | 3.92 | 19,429,430 |
| 29 Jul 20 |
3.96557 +0.09 |
4.00 | 3.93 | 3.96 | 24,942,520 |
| 28 Jul 20 |
3.88553 -0.02 |
3.97 | 3.86 | 3.86 | 22,203,254 |
| 27 Jul 20 |
3.90008 +0.22 |
3.92 | 3.70 | 3.70 | 36,353,056 |
| 24 Jul 20 |
3.70362 +0.01 |
3.76 | 3.61 | 3.67 | 20,947,070 |
| 23 Jul 20 |
3.69635 -0.20 |
3.82 | 3.69 | 3.79 | 22,504,774 |
| 22 Jul 20 |
3.87098 +0.01 |
3.89 | 3.79 | 3.87 | 24,576,162 |
| 21 Jul 20 |
3.86370 +0.18 |
3.93 | 3.81 | 3.83 | 36,508,596 |
| 20 Jul 20 |
3.70362 +0.06 |
3.74 | 3.63 | 3.64 | 24,780,206 |
| 17 Jul 20 |
3.65269 +0.00 |
3.71 | 3.65 | 3.69 | 18,207,832 |
| 16 Jul 20 |
3.65269 -0.05 |
3.71 | 3.65 | 3.67 | 23,713,800 |
| 15 Jul 20 |
3.69635 -0.02 |
3.80 | 3.65 | 3.76 | 20,206,094 |
| 14 Jul 20 |
3.71818 +0.11 |
3.73 | 3.52 | 3.58 | 28,700,082 |
| 13 Jul 20 |
3.62359 -0.09 |
3.73 | 3.62 | 3.72 | 18,799,526 |
| 10 Jul 20 |
3.70362 +0.03 |
3.73 | 3.59 | 3.62 | 26,338,216 |
| 09 Jul 20 |
3.67452 +0.02 |
3.72 | 3.62 | 3.69 | 31,724,808 |
| 08 Jul 20 |
3.65269 +0.13 |
3.68 | 3.59 | 3.61 | 28,705,634 |
| 07 Jul 20 |
3.53627 -0.24 |
3.80 | 3.54 | 3.75 | 71,997,448 |
| 06 Jul 20 |
3.74728 +0.18 |
3.81 | 3.71 | 3.73 | 30,711,966 |
| 02 Jul 20 |
3.58720 +0.02 |
3.75 | 3.58 | 3.64 | 35,408,044 |
| 01 Jul 20 |
3.56538 +0.17 |
3.58 | 3.43 | 3.43 | 26,101,230 |
| 30 Jun 20 |
3.41257 -0.14 |
3.49 | 3.40 | 3.47 | 34,456,704 |
| 29 Jun 20 |
3.53627 +0.14 |
3.55 | 3.42 | 3.49 | 24,891,284 |
| 26 Jun 20 |
3.41257 -0.16 |
3.48 | 3.40 | 3.46 | 28,203,654 |
| 25 Jun 20 |
3.55810 +0.04 |
3.60 | 3.44 | 3.59 | 68,854,064 |
| 24 Jun 20 |
3.52172 -0.32 |
3.71 | 3.50 | 3.71 | 72,733,072 |
| 23 Jun 20 |
3.80549 +0.07 |
3.89 | 3.74 | 3.79 | 42,695,788 |
| 22 Jun 20 |
3.74728 -0.10 |
3.91 | 3.70 | 3.89 | 26,603,882 |
| 19 Jun 20 |
3.83460 +0.15 |
3.86 | 3.73 | 3.81 | 54,489,232 |
| 18 Jun 20 |
3.70362 +0.02 |
3.81 | 3.63 | 3.64 | 49,790,832 |
| 17 Jun 20 |
3.68180 +0.03 |
3.75 | 3.63 | 3.69 | 26,861,822 |
| 16 Jun 20 |
3.65269 +0.02 |
3.79 | 3.60 | 3.76 | 45,109,432 |
| 15 Jun 20 |
3.63814 -0.12 |
3.72 | 3.50 | 3.57 | 51,935,988 |
| 12 Jun 20 |
3.74728 +0.17 |
3.84 | 3.66 | 3.78 | 52,002,372 |
| 11 Jun 20 |
3.59448 -0.35 |
3.76 | 3.52 | 3.67 | 55,452,692 |
| 10 Jun 20 |
3.90008 -0.25 |
4.18 | 3.90 | 4.18 | 51,381,488 |
| 09 Jun 20 |
4.11837 -0.16 |
4.21 | 4.05 | 4.06 | 36,084,644 |
| 08 Jun 20 |
4.25662 +0.26 |
4.28 | 4.05 | 4.08 | 41,492,824 |
| 05 Jun 20 |
4.02378 +0.23 |
4.21 | 3.97 | 4.16 | 54,132,308 |
| 04 Jun 20 |
3.82005 +0.13 |
3.83 | 3.62 | 3.69 | 73,603,952 |
| 03 Jun 20 |
3.70362 +0.21 |
3.82 | 3.69 | 3.80 | 63,155,632 |
| 02 Jun 20 |
3.51444 +0.36 |
3.53 | 3.32 | 3.32 | 74,476,040 |
| 01 Jun 20 |
3.19428 +0.12 |
3.23 | 3.13 | 3.15 | 49,150,396 |
| 29 May 20 |
3.09242 -0.07 |
3.17 | 3.04 | 3.08 | 51,581,608 |
| 28 May 20 |
3.15063 -0.13 |
3.26 | 3.14 | 3.25 | 34,767,104 |
| 27 May 20 |
3.26705 +0.22 |
3.27 | 3.17 | 3.25 | 48,392,784 |
| 26 May 20 |
3.07059 +0.12 |
3.26 | 3.06 | 3.25 | 72,569,952 |
| 22 May 20 |
2.96872 +0.01 |
3.06 | 2.88 | 2.97 | 43,967,132 |
| 21 May 20 |
2.96145 +0.21 |
2.98 | 2.87 | 2.89 | 73,018,632 |
| 20 May 20 |
2.77226 +0.03 |
2.81 | 2.71 | 2.79 | 61,482,496 |
| 19 May 20 |
2.74316 -0.17 |
2.87 | 2.72 | 2.87 | 56,474,996 |
| 18 May 20 |
2.89596 +0.19 |
2.93 | 2.77 | 2.85 | 44,819,948 |
| 15 May 20 |
2.72860 -0.11 |
2.88 | 2.70 | 2.82 | 41,920,568 |
| 14 May 20 |
2.82320 +0.16 |
2.83 | 2.53 | 2.60 | 78,494,032 |
| 13 May 20 |
2.68495 -0.02 |
2.74 | 2.61 | 2.72 | 43,964,892 |
| 12 May 20 |
2.69950 -0.14 |
2.89 | 2.69 | 2.82 | 66,292,352 |
| 11 May 20 |
2.82320 -0.08 |
2.92 | 2.81 | 2.86 | 65,070,016 |
| 08 May 20 |
2.89596 +0.20 |
2.92 | 2.76 | 2.77 | 46,890,976 |
| 07 May 20 |
2.72133 -0.14 |
2.78 | 2.63 | 2.76 | 75,021,624 |
| 06 May 20 |
2.84502 -0.14 |
2.94 | 2.83 | 2.92 | 42,218,716 |
| 05 May 20 |
2.96872 +0.04 |
3.09 | 2.88 | 2.89 | 46,259,180 |
| 04 May 20 |
2.93234 -0.02 |
2.94 | 2.85 | 2.86 | 53,448,668 |
| 01 May 20 |
2.94689 -0.13 |
3.04 | 2.92 | 2.98 | 23,544,736 |
| 30 Apr 20 |
3.06331 -0.21 |
3.14 | 3.05 | 3.09 | 39,061,604 |
| 29 Apr 20 |
3.25250 +0.18 |
3.27 | 3.11 | 3.14 | 53,025,600 |
| 28 Apr 20 |
3.09242 +0.37 |
3.11 | 2.93 | 2.98 | 81,741,400 |
| 27 Apr 20 |
2.76499 +0.12 |
2.87 | 2.73 | 2.82 | 52,494,660 |
| 24 Apr 20 |
2.66312 -0.28 |
2.79 | 2.61 | 2.79 | 83,348,872 |
| 23 Apr 20 |
2.91051 -0.10 |
3.01 | 2.88 | 3.01 | 61,184,160 |
| 22 Apr 20 |
2.99783 +0.06 |
3.11 | 2.99 | 3.02 | 82,083,648 |
| 21 Apr 20 |
2.94689 -0.16 |
3.06 | 2.93 | 3.03 | 45,512,232 |
| 20 Apr 20 |
3.09242 -0.14 |
3.14 | 3.07 | 3.14 | 37,179,376 |
| 17 Apr 20 |
3.21611 +0.09 |
3.27 | 3.12 | 3.27 | 24,356,154 |
| 16 Apr 20 |
3.13608 -0.16 |
3.28 | 3.13 | 3.27 | 33,800,592 |
| 15 Apr 20 |
3.27432 -0.16 |
3.40 | 3.22 | 3.27 | 29,293,680 |
| 14 Apr 20 |
3.41257 +0.06 |
3.54 | 3.40 | 3.44 | 36,524,128 |
| 13 Apr 20 |
3.36164 -0.02 |
3.38 | 3.21 | 3.30 | 34,983,012 |
| 09 Apr 20 |
3.37619 -0.03 |
3.55 | 3.35 | 3.49 | 40,536,908 |
| 08 Apr 20 |
3.40530 +0.25 |
3.44 | 3.19 | 3.22 | 40,610,092 |
| 07 Apr 20 |
3.18701 +0.17 |
3.36 | 3.16 | 3.33 | 45,412,616 |
| 06 Apr 20 |
3.03421 +0.22 |
3.15 | 3.01 | 3.09 | 47,092,156 |
| 03 Apr 20 |
2.83775 -0.16 |
2.89 | 2.74 | 2.89 | 50,917,016 |
| 02 Apr 20 |
2.98327 +0.02 |
3.05 | 2.94 | 2.96 | 32,017,866 |
| 01 Apr 20 |
2.96872 -0.34 |
3.10 | 2.94 | 3.07 | 36,791,280 |
| 31 Mar 20 |
3.26705 -0.16 |
3.38 | 3.19 | 3.37 | 41,305,652 |
| 30 Mar 20 |
3.41257 +0.10 |
3.50 | 3.22 | 3.33 | 43,915,308 |
| 27 Mar 20 |
3.32526 -0.27 |
3.46 | 3.22 | 3.31 | 58,090,824 |
| 26 Mar 20 |
3.56538 +0.15 |
3.62 | 3.49 | 3.54 | 80,662,312 |
| 25 Mar 20 |
3.43440 +0.21 |
3.66 | 3.15 | 3.22 | 91,813,672 |
| 24 Mar 20 |
3.24522 +0.36 |
3.34 | 3.09 | 3.18 | 34,215,432 |
| 23 Mar 20 |
2.92506 -0.30 |
3.07 | 2.79 | 3.04 | 52,423,188 |
| 20 Mar 20 |
3.18701 -0.09 |
3.41 | 3.13 | 3.36 | 74,680,248 |
| 19 Mar 20 |
3.26705 +0.05 |
3.38 | 2.98 | 3.14 | 68,692,368 |
| 18 Mar 20 |
3.22339 -0.39 |
3.46 | 3.03 | 3.25 | 68,497,752 |
| 17 Mar 20 |
3.56538 +0.14 |
3.88 | 3.37 | 3.53 | 53,477,620 |
| 16 Mar 20 |
3.44168 -0.63 |
3.76 | 3.41 | 3.57 | 57,482,952 |
| 13 Mar 20 |
3.99468 +0.59 |
4.21 | 3.59 | 4.21 | 102,202,288 |
| 12 Mar 20 |
3.47078 -0.63 |
3.70 | 3.22 | 3.51 | 76,922,344 |
| 11 Mar 20 |
4.02378 -0.51 |
4.38 | 3.84 | 4.36 | 90,706,896 |
| 10 Mar 20 |
4.47491 +0.40 |
4.49 | 4.28 | 4.44 | 48,757,072 |
| 09 Mar 20 |
4.12565 -0.60 |
4.34 | 4.09 | 4.29 | 59,919,408 |
| 06 Mar 20 |
4.65682 -0.21 |
4.76 | 4.61 | 4.71 | 50,445,856 |
| 05 Mar 20 |
4.84600 -0.25 |
4.90 | 4.74 | 4.88 | 58,240,412 |
| 04 Mar 20 |
5.06429 +0.01 |
5.07 | 4.96 | 5.06 | 42,992,728 |
| 03 Mar 20 |
5.05701 -0.15 |
5.19 | 4.98 | 5.07 | 56,324,356 |
| 02 Mar 20 |
5.18799 +0.05 |
5.22 | 5.05 | 5.14 | 55,175,128 |
| 28 Feb 20 |
5.14433 +0.10 |
5.19 | 4.97 | 5.00 | 66,289,416 |
| 27 Feb 20 |
5.05701 -0.03 |
5.25 | 5.04 | 5.05 | 52,757,812 |
| 26 Feb 20 |
5.08612 -0.05 |
5.23 | 5.04 | 5.17 | 41,369,796 |
| 25 Feb 20 |
5.12978 -0.24 |
5.21 | 5.09 | 5.17 | 21,590,418 |
| 24 Feb 20 |
5.34079 -0.23 |
5.38 | 5.23 | 5.38 | 23,780,872 |
| 21 Feb 20 |
5.54452 -0.07 |
5.61 | 5.51 | 5.52 | 23,922,828 |
| 20 Feb 20 |
5.61001 -0.03 |
5.65 | 5.57 | 5.62 | 21,747,486 |
| 19 Feb 20 |
5.63912 +0.06 |
5.69 | 5.61 | 5.66 | 27,858,628 |
| 18 Feb 20 |
5.58818 -0.14 |
5.60 | 5.49 | 5.59 | 29,450,520 |
| 14 Feb 20 |
5.71188 -0.03 |
5.76 | 5.68 | 5.76 | 21,206,464 |
| 13 Feb 20 |
5.74098 -0.05 |
5.79 | 5.70 | 5.76 | 25,887,478 |
| 12 Feb 20 |
5.78464 -0.09 |
5.91 | 5.78 | 5.89 | 48,929,916 |
| 11 Feb 20 |
5.86468 +0.14 |
5.95 | 5.81 | 5.91 | 66,649,828 |
| 10 Feb 20 |
5.74098 +0.11 |
5.79 | 5.63 | 5.66 | 66,886,992 |
| 07 Feb 20 |
5.64639 -0.01 |
5.72 | 5.60 | 5.61 | 51,090,008 |
| 06 Feb 20 |
5.65367 -0.04 |
5.75 | 5.60 | 5.74 | 39,995,232 |
| 05 Feb 20 |
5.69005 +0.06 |
5.78 | 5.69 | 5.76 | 36,018,644 |
| 04 Feb 20 |
5.63912 +0.04 |
5.70 | 5.62 | 5.68 | 17,452,808 |
| 03 Feb 20 |
5.60273 +0.07 |
5.68 | 5.60 | 5.60 | 23,913,678 |
| 31 Jan 20 |
5.53725 -0.16 |
5.61 | 5.49 | 5.58 | 49,465,208 |
| 30 Jan 20 |
5.68277 +0.02 |
5.68 | 5.54 | 5.60 | 65,456,456 |
| 29 Jan 20 |
5.66822 -0.14 |
5.82 | 5.65 | 5.79 | 29,246,114 |
| 28 Jan 20 |
5.79192 +0.02 |
5.81 | 5.72 | 5.79 | 20,994,310 |
| 27 Jan 20 |
5.77009 -0.16 |
5.86 | 5.76 | 5.81 | 27,819,726 |
| 24 Jan 20 |
5.91561 -0.07 |
6.00 | 5.86 | 5.97 | 15,686,323 |
| 23 Jan 20 |
5.97382 +0.16 |
6.05 | 5.86 | 5.90 | 47,088,340 |
| 22 Jan 20 |
5.82830 +0.04 |
5.87 | 5.80 | 5.85 | 24,330,598 |
| 21 Jan 20 |
5.79192 -0.33 |
5.96 | 5.76 | 5.94 | 48,977,172 |
| 17 Jan 20 |
6.08297 +0.07 |
6.12 | 6.05 | 6.09 | 29,339,480 |
| 16 Jan 20 |
6.02476 +0.00 |
6.08 | 5.96 | 6.02 | 30,109,280 |
| 15 Jan 20 |
6.02476 -0.15 |
6.06 | 5.97 | 6.05 | 42,669,276 |
| 14 Jan 20 |
6.15573 -0.01 |
6.16 | 6.07 | 6.11 | 46,383,972 |
| 13 Jan 20 |
6.16301 +0.02 |
6.21 | 6.12 | 6.12 | 48,982,288 |
| 10 Jan 20 |
6.14846 -0.09 |
6.28 | 6.11 | 6.26 | 38,071,152 |
| 09 Jan 20 |
6.22849 -0.16 |
6.26 | 6.12 | 6.18 | 49,782,048 |
| 08 Jan 20 |
6.36674 -0.11 |
6.48 | 6.35 | 6.42 | 33,060,886 |
| 07 Jan 20 |
6.46133 -0.18 |
6.53 | 6.45 | 6.51 | 24,101,786 |
| 06 Jan 20 |
6.62141 -0.16 |
6.70 | 6.58 | 6.62 | 18,242,618 |
| 03 Jan 20 |
6.76694 -0.07 |
6.83 | 6.71 | 6.75 | 21,425,286 |
| 02 Jan 20 |
6.82515 +0.19 |
6.84 | 6.69 | 6.70 | 14,889,925 |
| 31 Dec 19 |
6.65779 +0.00 |
6.67 | 6.61 | 6.61 | 5,151,978 |
| 30 Dec 19 |
6.65779 +0.03 |
6.74 | 6.64 | 6.73 | 15,106,593 |
| 27 Dec 19 |
6.62869 -0.03 |
6.70 | 6.60 | 6.70 | 12,559,765 |
| 26 Dec 19 |
6.65779 +0.18 |
6.68 | 6.60 | 6.60 | 11,756,753 |
| 24 Dec 19 |
6.49772 -0.02 |
6.55 | 6.50 | 6.55 | 3,047,789 |
| 23 Dec 19 |
6.51227 +0.10 |
6.56 | 6.48 | 6.50 | 12,443,154 |
| 20 Dec 19 |
6.42495 -0.13 |
6.51 | 6.42 | 6.50 | 19,169,988 |
| 19 Dec 19 |
6.54137 +0.01 |
6.56 | 6.46 | 6.46 | 18,809,328 |
| 18 Dec 19 |
6.53410 +0.15 |
6.57 | 6.42 | 6.42 | 20,671,494 |
| 17 Dec 19 |
6.40312 +0.03 |
6.47 | 6.33 | 6.36 | 17,726,566 |
| 16 Dec 19 |
6.37402 -0.03 |
6.53 | 6.37 | 6.45 | 22,599,400 |
| 13 Dec 19 |
6.40312 +0.10 |
6.45 | 6.27 | 6.27 | 23,169,902 |
| 12 Dec 19 |
6.31581 +0.07 |
6.35 | 6.26 | 6.28 | 24,526,640 |
| 11 Dec 19 |
6.25032 -0.05 |
6.43 | 6.24 | 6.35 | 34,721,776 |
| 10 Dec 19 |
6.29398 -0.12 |
6.39 | 6.25 | 6.39 | 19,426,218 |
| 09 Dec 19 |
6.40312 +0.14 |
6.48 | 6.23 | 6.24 | 28,522,842 |
| 06 Dec 19 |
6.27943 -0.04 |
6.36 | 6.23 | 6.34 | 44,463,284 |
| 05 Dec 19 |
6.31581 +0.06 |
6.38 | 6.28 | 6.35 | 24,484,288 |
| 04 Dec 19 |
6.26487 +0.21 |
6.32 | 6.17 | 6.18 | 39,296,944 |
| 03 Dec 19 |
6.08297 +0.01 |
6.14 | 6.02 | 6.11 | 20,551,554 |
| 02 Dec 19 |
6.07569 +0.17 |
6.11 | 6.00 | 6.04 | 33,147,896 |
| 29 Nov 19 |
5.92289 -0.02 |
5.97 | 5.92 | 5.94 | 9,448,144 |
| 27 Nov 19 |
5.93744 +0.04 |
5.96 | 5.82 | 5.90 | 38,828,004 |
| 26 Nov 19 |
5.90106 -0.18 |
5.95 | 5.82 | 5.94 | 49,366,032 |
| 25 Nov 19 |
6.06114 -0.12 |
6.15 | 6.00 | 6.10 | 27,786,194 |
| 22 Nov 19 |
6.17028 +0.06 |
6.21 | 6.13 | 6.16 | 13,513,971 |
| 21 Nov 19 |
6.11935 +0.11 |
6.13 | 6.02 | 6.05 | 25,687,316 |
| 20 Nov 19 |
6.02476 -0.02 |
6.04 | 5.96 | 5.98 | 11,888,678 |
| 19 Nov 19 |
6.03931 -0.09 |
6.07 | 5.98 | 6.05 | 20,345,148 |
| 18 Nov 19 |
6.11935 -0.12 |
6.25 | 6.10 | 6.24 | 12,224,900 |
| 15 Nov 19 |
6.22849 +0.10 |
6.24 | 6.18 | 6.18 | 10,083,987 |
| 14 Nov 19 |
6.14118 -0.02 |
6.20 | 6.11 | 6.13 | 17,538,630 |
| 13 Nov 19 |
6.15573 -0.07 |
6.17 | 6.08 | 6.13 | 23,370,302 |
| 12 Nov 19 |
6.21394 -0.14 |
6.27 | 6.15 | 6.24 | 22,158,956 |
| 11 Nov 19 |
6.33764 +0.02 |
6.41 | 6.32 | 6.36 | 65,897,632 |
| 08 Nov 19 |
6.31581 -0.20 |
6.40 | 6.26 | 6.34 | 25,576,610 |
| 07 Nov 19 |
6.49044 -0.03 |
6.52 | 6.45 | 6.50 | 20,797,914 |
| 06 Nov 19 |
6.51955 -0.19 |
6.64 | 6.48 | 6.55 | 30,553,686 |
| 05 Nov 19 |
6.68690 +0.14 |
6.76 | 6.67 | 6.72 | 56,379,972 |
| 04 Nov 19 |
6.56320 -0.03 |
6.64 | 6.53 | 6.63 | 20,203,756 |
| 01 Nov 19 |
6.59231 +0.02 |
6.72 | 6.52 | 6.64 | 25,120,350 |
| 31 Oct 19 |
6.57048 -0.12 |
6.59 | 6.43 | 6.59 | 28,118,582 |
| 30 Oct 19 |
6.67962 +0.05 |
6.71 | 6.45 | 6.53 | 30,916,280 |
| 29 Oct 19 |
6.63596 -0.12 |
6.72 | 6.62 | 6.69 | 18,321,154 |
| 28 Oct 19 |
6.74511 +0.15 |
6.82 | 6.70 | 6.71 | 24,308,170 |
| 25 Oct 19 |
6.61414 +0.07 |
6.70 | 6.56 | 6.59 | 22,808,208 |
| 24 Oct 19 |
6.54865 +0.04 |
6.66 | 6.51 | 6.58 | 27,007,200 |
| 23 Oct 19 |
6.51227 +0.21 |
6.55 | 6.36 | 6.37 | 36,204,640 |
| 22 Oct 19 |
6.32308 +0.27 |
6.38 | 6.13 | 6.13 | 38,014,680 |
| 21 Oct 19 |
6.08297 +0.07 |
6.11 | 5.94 | 5.99 | 18,240,544 |
| 18 Oct 19 |
6.01748 +0.01 |
6.06 | 5.95 | 5.97 | 13,213,605 |
| 17 Oct 19 |
6.01021 -0.08 |
6.16 | 5.97 | 6.14 | 24,590,300 |
| 16 Oct 19 |
6.08297 +0.09 |
6.09 | 5.86 | 5.89 | 20,874,532 |
| 15 Oct 19 |
6.00293 -0.02 |
6.05 | 5.98 | 6.02 | 16,529,365 |
| 14 Oct 19 |
6.01748 +0.01 |
6.07 | 5.97 | 5.99 | 12,353,177 |
| 11 Oct 19 |
6.01021 +0.16 |
6.06 | 5.92 | 5.94 | 25,714,924 |
| 10 Oct 19 |
5.87195 +0.00 |
5.92 | 5.81 | 5.81 | 29,837,896 |
| 09 Oct 19 |
5.87195 +0.11 |
5.92 | 5.76 | 5.84 | 19,448,680 |
| 08 Oct 19 |
5.77736 -0.04 |
5.91 | 5.77 | 5.81 | 27,174,624 |
| 07 Oct 19 |
5.81375 -0.20 |
6.00 | 5.79 | 5.93 | 30,946,906 |
| 04 Oct 19 |
5.98838 +0.16 |
5.99 | 5.84 | 5.87 | 67,490,712 |
| 03 Oct 19 |
5.84285 -0.01 |
5.97 | 5.80 | 5.88 | 46,104,640 |
| 02 Oct 19 |
5.85013 -0.16 |
5.92 | 5.78 | 5.92 | 22,894,704 |
| 01 Oct 19 |
5.98838 -0.15 |
6.13 | 5.97 | 6.10 | 15,916,786 |
| 30 Sep 19 |
6.11935 -0.09 |
6.23 | 6.10 | 6.21 | 10,151,655 |
| 27 Sep 19 |
6.19939 +0.00 |
6.21 | 6.10 | 6.19 | 12,224,578 |
| 26 Sep 19 |
6.19939 +0.16 |
6.24 | 6.07 | 6.08 | 21,301,336 |
| 25 Sep 19 |
6.05386 +0.11 |
6.09 | 5.92 | 5.94 | 16,864,620 |
| 24 Sep 19 |
5.95927 -0.05 |
6.03 | 5.93 | 6.03 | 13,625,623 |
| 23 Sep 19 |
6.00293 -0.07 |
6.02 | 5.95 | 6.00 | 16,545,067 |
| 20 Sep 19 |
6.06842 +0.02 |
6.13 | 6.02 | 6.07 | 26,915,944 |
| 19 Sep 19 |
6.04659 -0.21 |
6.30 | 6.03 | 6.26 | 21,254,342 |
| 18 Sep 19 |
6.22849 -0.07 |
6.32 | 6.16 | 6.29 | 15,040,272 |
| 17 Sep 19 |
6.28670 +0.08 |
6.30 | 6.18 | 6.21 | 16,587,151 |
| 16 Sep 19 |
6.21394 -0.16 |
6.31 | 6.19 | 6.24 | 25,130,976 |
| 13 Sep 19 |
6.35219 +0.07 |
6.51 | 6.34 | 6.39 | 35,168,596 |
| 12 Sep 19 |
6.28670 -0.01 |
6.38 | 6.29 | 6.38 | 19,802,950 |
| 11 Sep 19 |
6.29398 +0.03 |
6.36 | 6.23 | 6.27 | 17,115,166 |
| 10 Sep 19 |
6.26487 -0.14 |
6.39 | 6.22 | 6.31 | 28,503,380 |
| 09 Sep 19 |
6.38857 +0.16 |
6.46 | 6.32 | 6.32 | 32,426,024 |
| 06 Sep 19 |
6.24305 +0.25 |
6.31 | 6.16 | 6.16 | 32,433,154 |
| 05 Sep 19 |
6.02476 +0.17 |
6.19 | 6.00 | 6.00 | 42,074,068 |
| 04 Sep 19 |
5.87195 +0.12 |
5.87 | 5.80 | 5.86 | 21,286,600 |
| 03 Sep 19 |
5.76281 -0.26 |
5.92 | 5.71 | 5.86 | 25,607,560 |
| 30 Aug 19 |
5.99565 +0.00 |
6.05 | 5.94 | 6.05 | 26,159,308 |
| 29 Aug 19 |
5.99565 +0.07 |
6.04 | 5.85 | 5.96 | 14,816,652 |
| 28 Aug 19 |
5.93744 +0.08 |
5.98 | 5.84 | 5.85 | 19,297,428 |
| 27 Aug 19 |
5.86468 +0.05 |
5.97 | 5.81 | 5.89 | 27,313,360 |
| 26 Aug 19 |
5.82102 -0.04 |
5.89 | 5.73 | 5.88 | 33,758,572 |
| 23 Aug 19 |
5.85740 -0.18 |
6.08 | 5.82 | 5.97 | 50,489,104 |
| 22 Aug 19 |
6.01748 -0.18 |
6.18 | 6.00 | 6.10 | 20,471,184 |
| 21 Aug 19 |
6.17756 +0.09 |
6.22 | 6.09 | 6.16 | 19,581,574 |
| 20 Aug 19 |
6.09752 -0.01 |
6.22 | 6.04 | 6.10 | 22,445,200 |
| 19 Aug 19 |
6.10480 -0.16 |
6.44 | 6.07 | 6.29 | 23,748,568 |
| 16 Aug 19 |
6.24305 -0.15 |
6.34 | 6.19 | 6.32 | 19,653,678 |
| 15 Aug 19 |
6.37402 +0.06 |
6.44 | 6.26 | 6.32 | 18,058,412 |
| 14 Aug 19 |
6.32308 -0.26 |
6.45 | 6.30 | 6.37 | 21,340,148 |
| 13 Aug 19 |
6.54865 +0.12 |
6.64 | 6.37 | 6.41 | 20,431,980 |
| 12 Aug 19 |
6.44678 -0.34 |
6.51 | 6.37 | 6.48 | 26,476,632 |
| 09 Aug 19 |
6.74511 -0.07 |
6.83 | 6.69 | 6.80 | 15,965,975 |
| 08 Aug 19 |
6.80332 +0.11 |
6.90 | 6.78 | 6.80 | 25,954,918 |
| 07 Aug 19 |
6.70873 +0.26 |
6.72 | 6.42 | 6.43 | 39,299,264 |
| 06 Aug 19 |
6.48316 +0.15 |
6.50 | 6.37 | 6.46 | 23,744,780 |
| 05 Aug 19 |
6.35219 -0.21 |
6.40 | 6.29 | 6.32 | 33,697,096 |
| 02 Aug 19 |
6.53410 -0.09 |
6.61 | 6.45 | 6.58 | 39,137,476 |
| 01 Aug 19 |
6.61414 -0.05 |
6.87 | 6.59 | 6.75 | 47,863,428 |
| 31 Jul 19 |
6.65779 -0.17 |
6.84 | 6.59 | 6.83 | 37,206,648 |
| 30 Jul 19 |
6.81060 -0.28 |
6.99 | 6.78 | 6.85 | 30,622,664 |
| 29 Jul 19 |
7.05799 +0.00 |
7.09 | 6.97 | 7.09 | 22,889,260 |
| 26 Jul 19 |
7.05799 +0.17 |
7.12 | 6.91 | 6.99 | 26,415,562 |
| 25 Jul 19 |
6.90519 -0.29 |
7.09 | 6.88 | 7.09 | 23,580,524 |
| 24 Jul 19 |
7.15986 -0.02 |
7.28 | 7.13 | 7.19 | 20,625,340 |
| 23 Jul 19 |
7.17441 +0.01 |
7.21 | 7.06 | 7.13 | 23,397,490 |
| 22 Jul 19 |
7.16713 +0.14 |
7.23 | 7.08 | 7.16 | 18,191,824 |
| 19 Jul 19 |
7.04344 -0.21 |
7.22 | 7.03 | 7.19 | 24,081,180 |
| 18 Jul 19 |
7.23262 +0.22 |
7.24 | 7.05 | 7.05 | 22,102,006 |
| 17 Jul 19 |
7.03616 +0.04 |
7.12 | 7.01 | 7.04 | 14,351,910 |
| 16 Jul 19 |
6.99978 +0.01 |
7.07 | 6.98 | 7.01 | 16,588,813 |
| 15 Jul 19 |
6.99250 -0.12 |
7.12 | 6.98 | 7.09 | 14,789,836 |
| 12 Jul 19 |
7.09437 -0.09 |
7.23 | 7.08 | 7.19 | 19,812,900 |
| 11 Jul 19 |
7.17441 +0.02 |
7.18 | 7.08 | 7.12 | 17,349,572 |
| 10 Jul 19 |
7.15986 +0.06 |
7.26 | 7.14 | 7.22 | 29,558,190 |
| 09 Jul 19 |
7.10892 +0.02 |
7.17 | 6.96 | 7.01 | 21,656,524 |
| 08 Jul 19 |
7.08709 +0.02 |
7.12 | 7.05 | 7.10 | 15,864,952 |
| 05 Jul 19 |
7.07254 +0.27 |
7.11 | 6.95 | 6.99 | 31,757,666 |
| 03 Jul 19 |
6.83243 +0.04 |
6.88 | 6.75 | 6.75 | 9,090,327 |
| 02 Jul 19 |
6.79604 -0.05 |
6.89 | 6.69 | 6.79 | 20,245,590 |
| 01 Jul 19 |
6.83970 -0.02 |
6.99 | 6.78 | 6.96 | 20,501,354 |
| 28 Jun 19 |
6.85425 +0.02 |
6.92 | 6.84 | 6.89 | 23,749,100 |
| 27 Jun 19 |
6.83970 -0.03 |
6.89 | 6.68 | 6.79 | 24,027,904 |
| 26 Jun 19 |
6.86881 +0.16 |
6.89 | 6.75 | 6.82 | 21,744,016 |
| 25 Jun 19 |
6.73056 -0.14 |
6.87 | 6.70 | 6.85 | 33,065,092 |
| 24 Jun 19 |
6.85425 +0.04 |
6.93 | 6.79 | 6.83 | 20,737,490 |
| 21 Jun 19 |
6.81787 +0.04 |
6.85 | 6.73 | 6.74 | 24,186,162 |
| 20 Jun 19 |
6.78149 +0.15 |
6.83 | 6.73 | 6.75 | 19,853,592 |
| 19 Jun 19 |
6.65052 +0.14 |
6.69 | 6.46 | 6.52 | 25,939,970 |
| 18 Jun 19 |
6.52682 +0.21 |
6.56 | 6.43 | 6.44 | 18,967,194 |
| 17 Jun 19 |
6.34491 +0.00 |
6.42 | 6.33 | 6.37 | 17,293,526 |
| 14 Jun 19 |
6.34491 -0.11 |
6.37 | 6.26 | 6.35 | 29,098,574 |
| 13 Jun 19 |
6.43951 -0.09 |
6.54 | 6.36 | 6.47 | 34,745,224 |
| 12 Jun 19 |
6.51955 -0.07 |
6.67 | 6.50 | 6.56 | 24,688,502 |
| 11 Jun 19 |
6.57775 +0.06 |
6.59 | 6.44 | 6.55 | 30,673,148 |
| 10 Jun 19 |
6.52682 -0.07 |
6.53 | 6.39 | 6.49 | 25,327,226 |
| 07 Jun 19 |
6.58503 +0.12 |
6.65 | 6.50 | 6.52 | 23,387,682 |
| 06 Jun 19 |
6.48316 +0.05 |
6.55 | 6.44 | 6.50 | 11,519,340 |
| 05 Jun 19 |
6.43951 -0.16 |
6.59 | 6.39 | 6.59 | 16,327,620 |
| 04 Jun 19 |
6.58503 +0.07 |
6.61 | 6.52 | 6.56 | 23,023,504 |
| 03 Jun 19 |
6.51955 +0.05 |
6.56 | 6.47 | 6.56 | 18,820,380 |
| 31 May 19 |
6.47589 +0.09 |
6.57 | 6.42 | 6.42 | 24,440,302 |
| 30 May 19 |
6.39585 +0.09 |
6.48 | 6.37 | 6.37 | 16,115,191 |
| 29 May 19 |
6.31581 +0.22 |
6.38 | 6.19 | 6.21 | 33,854,080 |
| 28 May 19 |
6.11935 +0.11 |
6.17 | 6.02 | 6.05 | 26,548,058 |
| 24 May 19 |
6.02476 -0.02 |
6.08 | 5.97 | 6.08 | 24,466,066 |
| 23 May 19 |
6.04659 -0.01 |
6.09 | 5.94 | 5.97 | 37,326,260 |
| 22 May 19 |
6.05386 +0.07 |
6.11 | 5.97 | 6.06 | 36,096,064 |
| 21 May 19 |
5.98838 +0.28 |
6.05 | 5.75 | 5.79 | 48,273,188 |
| 20 May 19 |
5.74098 +0.18 |
5.76 | 5.57 | 5.60 | 50,958,868 |
| 17 May 19 |
5.58090 -0.10 |
5.72 | 5.52 | 5.67 | 46,235,036 |
| 16 May 19 |
5.66822 -0.12 |
5.76 | 5.63 | 5.70 | 20,047,678 |
| 15 May 19 |
5.77009 -0.07 |
5.83 | 5.65 | 5.67 | 20,103,788 |
| 14 May 19 |
5.82830 +0.01 |
5.89 | 5.80 | 5.88 | 17,458,312 |
| 13 May 19 |
5.82102 -0.19 |
5.86 | 5.79 | 5.84 | 30,003,450 |
| 10 May 19 |
5.98838 +0.00 |
6.07 | 5.88 | 6.05 | 16,085,496 |
| 09 May 19 |
5.98838 -0.12 |
6.07 | 5.91 | 5.97 | 23,657,034 |
| 08 May 19 |
6.09024 +0.11 |
6.19 | 6.09 | 6.13 | 19,614,514 |
| 07 May 19 |
5.99565 -0.08 |
6.00 | 5.83 | 5.93 | 40,099,612 |
| 06 May 19 |
6.06842 -0.21 |
6.14 | 6.06 | 6.11 | 20,762,110 |
| 03 May 19 |
6.25032 -0.01 |
6.30 | 6.22 | 6.26 | 53,395,268 |
| 02 May 19 |
6.25760 +0.06 |
6.30 | 6.18 | 6.20 | 15,378,113 |
| 01 May 19 |
6.20667 -0.10 |
6.34 | 6.19 | 6.30 | 14,765,456 |
| 30 Apr 19 |
6.29398 +0.10 |
6.32 | 6.16 | 6.26 | 30,566,308 |
| 29 Apr 19 |
6.20667 -0.05 |
6.32 | 6.18 | 6.28 | 20,207,946 |
| 26 Apr 19 |
6.25032 +0.07 |
6.29 | 6.16 | 6.18 | 12,469,304 |
| 25 Apr 19 |
6.18484 +0.14 |
6.23 | 5.98 | 6.08 | 21,145,918 |
| 24 Apr 19 |
6.06114 -0.12 |
6.11 | 6.00 | 6.10 | 20,771,010 |
| 23 Apr 19 |
6.17028 +0.12 |
6.21 | 6.08 | 6.12 | 14,152,564 |
| 22 Apr 19 |
6.06842 -0.04 |
6.15 | 6.01 | 6.08 | 14,359,231 |
| 18 Apr 19 |
6.10480 +0.10 |
6.18 | 5.95 | 5.98 | 23,881,874 |
| 17 Apr 19 |
6.01748 -0.16 |
6.19 | 5.92 | 6.18 | 31,899,612 |
| 16 Apr 19 |
6.15573 -0.05 |
6.27 | 6.13 | 6.18 | 44,312,248 |
| 15 Apr 19 |
6.19939 +0.02 |
6.27 | 6.14 | 6.26 | 19,956,624 |
| 12 Apr 19 |
6.17756 -0.16 |
6.37 | 6.10 | 6.28 | 43,642,888 |
| 11 Apr 19 |
6.32308 -0.17 |
6.43 | 6.26 | 6.40 | 22,869,968 |
| 10 Apr 19 |
6.47589 +0.04 |
6.53 | 6.42 | 6.50 | 24,092,290 |
| 09 Apr 19 |
6.43951 -0.07 |
6.45 | 6.34 | 6.45 | 14,037,825 |
| 08 Apr 19 |
6.49772 +0.00 |
6.52 | 6.42 | 6.47 | 13,111,263 |
| 05 Apr 19 |
6.49772 +0.10 |
6.53 | 6.37 | 6.38 | 17,375,546 |
| 04 Apr 19 |
6.41040 +0.17 |
6.45 | 6.23 | 6.24 | 18,712,822 |
| 03 Apr 19 |
6.25760 -0.14 |
6.48 | 6.24 | 6.43 | 45,185,808 |
| 02 Apr 19 |
6.38130 -0.04 |
6.44 | 6.32 | 6.44 | 20,024,500 |
| 01 Apr 19 |
6.41768 +0.01 |
6.53 | 6.40 | 6.50 | 31,174,670 |
| 29 Mar 19 |
6.41040 +0.10 |
6.45 | 6.32 | 6.40 | 34,041,800 |
| 28 Mar 19 |
6.32308 +0.29 |
6.40 | 6.05 | 6.08 | 45,934,304 |
| 27 Mar 19 |
6.06842 -0.37 |
6.26 | 6.05 | 6.21 | 43,229,784 |
| 26 Mar 19 |
6.39585 +0.09 |
6.42 | 6.29 | 6.40 | 22,883,918 |
| 25 Mar 19 |
6.31581 +0.06 |
6.44 | 6.28 | 6.29 | 24,790,832 |
| 22 Mar 19 |
6.26487 -0.43 |
6.40 | 6.23 | 6.34 | 57,917,480 |
| 21 Mar 19 |
6.64324 -0.21 |
6.78 | 6.48 | 6.78 | 44,689,868 |
| 20 Mar 19 |
6.82515 -0.13 |
6.96 | 6.77 | 6.88 | 26,434,468 |
| 19 Mar 19 |
6.94157 -0.16 |
7.09 | 6.91 | 7.08 | 28,669,222 |
| 18 Mar 19 |
7.08709 +0.13 |
7.10 | 6.99 | 6.99 | 17,210,878 |
| 15 Mar 19 |
6.97067 +0.02 |
7.06 | 6.96 | 7.00 | 27,882,186 |
| 14 Mar 19 |
6.94884 -0.20 |
7.08 | 6.87 | 7.07 | 23,695,194 |
| 13 Mar 19 |
7.12348 +0.12 |
7.19 | 6.96 | 7.01 | 18,888,678 |
| 12 Mar 19 |
7.01433 +0.02 |
7.04 | 6.96 | 6.99 | 17,873,594 |
| 11 Mar 19 |
6.99250 +0.34 |
7.00 | 6.81 | 6.83 | 22,305,414 |
| 08 Mar 19 |
6.69418 +0.04 |
6.73 | 6.61 | 6.62 | 16,735,122 |
| 07 Mar 19 |
6.65779 +0.03 |
6.66 | 6.53 | 6.63 | 59,512,340 |
| 06 Mar 19 |
6.62869 -0.13 |
6.77 | 6.56 | 6.74 | 28,281,334 |
| 05 Mar 19 |
6.74511 +0.02 |
6.78 | 6.67 | 6.76 | 10,252,479 |
| 04 Mar 19 |
6.73056 -0.02 |
6.87 | 6.65 | 6.75 | 14,186,047 |
| 01 Mar 19 |
6.75239 -0.10 |
6.82 | 6.72 | 6.78 | 21,712,826 |
| 28 Feb 19 |
6.83970 -0.18 |
6.94 | 6.79 | 6.93 | 23,939,938 |
| 27 Feb 19 |
6.99978 -0.01 |
7.03 | 6.95 | 6.99 | 12,717,457 |
| 26 Feb 19 |
7.00706 +0.01 |
7.04 | 6.96 | 7.00 | 13,560,715 |
| 25 Feb 19 |
6.99978 -0.08 |
7.15 | 6.99 | 7.15 | 14,132,357 |
| 22 Feb 19 |
7.07254 -0.26 |
7.12 | 7.04 | 7.07 | 17,971,908 |
| 21 Feb 19 |
7.29811 +0.06 |
7.32 | 7.15 | 7.22 | 52,522,200 |
| 20 Feb 19 |
7.24717 -0.12 |
7.46 | 7.24 | 7.34 | 22,792,614 |
| 19 Feb 19 |
7.35632 -0.01 |
7.41 | 7.31 | 7.31 | 18,135,538 |
| 15 Feb 19 |
7.36359 +0.04 |
7.38 | 7.23 | 7.33 | 25,948,814 |
| 14 Feb 19 |
7.32721 +0.20 |
7.39 | 6.99 | 7.01 | 36,781,440 |
| 13 Feb 19 |
7.15258 -0.21 |
7.28 | 7.09 | 7.25 | 20,689,894 |
| 12 Feb 19 |
7.34176 +0.26 |
7.41 | 7.21 | 7.25 | 27,483,948 |
| 11 Feb 19 |
7.11620 -0.13 |
7.21 | 7.02 | 7.20 | 22,747,968 |
| 08 Feb 19 |
7.23262 +0.15 |
7.32 | 7.04 | 7.29 | 40,239,336 |
| 07 Feb 19 |
7.10165 -0.04 |
7.21 | 7.02 | 7.20 | 39,374,780 |
| 06 Feb 19 |
7.13803 -0.33 |
7.32 | 7.12 | 7.28 | 47,397,412 |
| 05 Feb 19 |
7.42908 -0.47 |
7.61 | 7.40 | 7.59 | 87,499,456 |
| 04 Feb 19 |
7.84383 +0.16 |
7.86 | 7.63 | 7.65 | 20,320,778 |
| 01 Feb 19 |
7.69830 -0.05 |
7.72 | 7.58 | 7.63 | 19,518,262 |
| 31 Jan 19 |
7.74196 +0.26 |
7.83 | 7.67 | 7.69 | 30,751,098 |
| 30 Jan 19 |
7.51640 +0.13 |
7.56 | 7.28 | 7.41 | 21,492,014 |
| 29 Jan 19 |
7.39997 +0.12 |
7.45 | 7.38 | 7.44 | 26,752,020 |
| 28 Jan 19 |
7.29811 +0.02 |
7.38 | 7.15 | 7.17 | 19,556,292 |
| 25 Jan 19 |
7.28355 +0.13 |
7.35 | 6.52 | 7.26 | 17,145,474 |
| 24 Jan 19 |
7.16713 -0.07 |
7.28 | 7.15 | 7.20 | 35,638,156 |
| 23 Jan 19 |
7.23262 +0.14 |
7.25 | 7.09 | 7.19 | 19,174,572 |
| 22 Jan 19 |
7.10892 -0.19 |
7.23 | 7.04 | 7.17 | 15,409,478 |
| 18 Jan 19 |
7.27628 +0.06 |
7.34 | 7.22 | 7.31 | 18,570,318 |
| 17 Jan 19 |
7.22534 -0.01 |
7.25 | 7.09 | 7.09 | 14,447,520 |
| 16 Jan 19 |
7.23262 -0.08 |
7.28 | 7.17 | 7.20 | 12,598,575 |
| 15 Jan 19 |
7.30538 -0.12 |
7.34 | 7.17 | 7.30 | 30,280,646 |
| 14 Jan 19 |
7.40725 +0.06 |
7.45 | 7.28 | 7.30 | 16,225,346 |
| 11 Jan 19 |
7.35632 -0.08 |
7.37 | 7.25 | 7.31 | 23,431,816 |
| 10 Jan 19 |
7.42908 -0.05 |
7.56 | 7.33 | 7.43 | 42,067,932 |
| 09 Jan 19 |
7.47274 +0.17 |
7.51 | 7.39 | 7.41 | 25,595,208 |
| 08 Jan 19 |
7.31994 +0.15 |
7.35 | 7.12 | 7.17 | 26,600,992 |
| 07 Jan 19 |
7.18896 -0.07 |
7.31 | 7.13 | 7.28 | 29,359,808 |
| 04 Jan 19 |
7.25445 +0.11 |
7.33 | 7.07 | 7.11 | 24,167,494 |
| 03 Jan 19 |
7.15986 +0.11 |
7.24 | 7.02 | 7.08 | 22,167,048 |
| 02 Jan 19 |
7.06527 +0.47 |
7.09 | 6.73 | 6.74 | 31,150,564 |
| 31 Dec 18 |
6.65052 +0.08 |
6.69 | 6.59 | 6.64 | 10,252,820 |
| 28 Dec 18 |
6.57775 +0.12 |
6.65 | 6.50 | 6.53 | 14,141,609 |
| 27 Dec 18 |
6.47589 +0.21 |
6.48 | 6.21 | 6.25 | 28,224,098 |
| 26 Dec 18 |
6.28670 +0.01 |
6.29 | 6.13 | 6.25 | 38,138,044 |
| 24 Dec 18 |
6.27943 -0.11 |
6.40 | 6.26 | 6.32 | 8,247,684 |
| 21 Dec 18 |
6.37402 -0.21 |
6.56 | 6.35 | 6.53 | 22,089,890 |
| 20 Dec 18 |
6.55593 +0.16 |
6.63 | 6.49 | 6.56 | 41,447,808 |
| 19 Dec 18 |
6.41768 -0.08 |
6.69 | 6.37 | 6.57 | 21,611,698 |
| 18 Dec 18 |
6.49044 +0.09 |
6.57 | 6.44 | 6.47 | 21,243,580 |
| 17 Dec 18 |
6.41040 -0.19 |
6.55 | 6.37 | 6.54 | 19,354,532 |
| 14 Dec 18 |
6.57775 -0.11 |
6.64 | 6.52 | 6.59 | 11,533,914 |
| 13 Dec 18 |
6.67235 +0.15 |
6.68 | 6.54 | 6.56 | 12,049,742 |
| 12 Dec 18 |
6.54137 +0.11 |
6.67 | 6.53 | 6.59 | 23,991,664 |
| 11 Dec 18 |
6.44678 +0.04 |
6.50 | 6.35 | 6.49 | 18,960,850 |
| 10 Dec 18 |
6.41040 -0.21 |
6.52 | 6.37 | 6.45 | 18,830,548 |
| 07 Dec 18 |
6.59958 -0.11 |
6.81 | 6.58 | 6.74 | 22,246,434 |
| 06 Dec 18 |
6.69418 +0.05 |
6.73 | 6.39 | 6.41 | 23,012,552 |
| 04 Dec 18 |
6.65052 -0.07 |
6.78 | 6.56 | 6.73 | 17,195,194 |
| 03 Dec 18 |
6.70873 -0.09 |
6.88 | 6.67 | 6.87 | 19,090,982 |
| 30 Nov 18 |
6.78877 -0.01 |
6.87 | 6.75 | 6.85 | 16,022,425 |
| 29 Nov 18 |
6.79604 +0.03 |
6.85 | 6.75 | 6.84 | 20,128,814 |
| 28 Nov 18 |
6.76694 +0.23 |
6.81 | 6.50 | 6.67 | 17,964,916 |
| 27 Nov 18 |
6.56320 +0.31 |
6.60 | 6.39 | 6.40 | 23,706,824 |
| 26 Nov 18 |
6.29155 -0.29 |
6.50 | 6.26 | 6.49 | 24,206,548 |
| 23 Nov 18 |
6.54380 -0.05 |
6.57 | 6.48 | 6.52 | 7,511,749 |
| 21 Nov 18 |
6.59231 +0.04 |
6.71 | 6.58 | 6.71 | 24,729,830 |
| 20 Nov 18 |
6.55835 -0.26 |
6.68 | 6.55 | 6.60 | 27,086,390 |
| 19 Nov 18 |
6.78634 +0.00 |
6.83 | 6.73 | 6.76 | 29,187,178 |
| 16 Nov 18 |
6.78634 +0.07 |
6.84 | 6.65 | 6.70 | 25,222,778 |
| 15 Nov 18 |
6.72813 +0.21 |
6.77 | 6.51 | 6.51 | 24,011,342 |
| 14 Nov 18 |
6.53895 +0.12 |
6.55 | 6.40 | 6.54 | 38,905,052 |
| 13 Nov 18 |
6.43223 -0.13 |
6.50 | 6.35 | 6.44 | 25,608,528 |
| 12 Nov 18 |
6.54380 -0.04 |
6.59 | 6.48 | 6.56 | 17,475,710 |
| 09 Nov 18 |
6.57775 +0.10 |
6.60 | 6.39 | 6.54 | 36,816,784 |
| 08 Nov 18 |
6.49044 -0.13 |
6.65 | 6.44 | 6.58 | 29,234,216 |
| 07 Nov 18 |
6.60201 +0.09 |
6.61 | 6.40 | 6.54 | 30,483,988 |
| 06 Nov 18 |
6.52439 -0.01 |
6.55 | 6.41 | 6.49 | 38,456,544 |
| 05 Nov 18 |
6.52925 -0.11 |
6.60 | 6.49 | 6.58 | 27,189,874 |
| 02 Nov 18 |
6.62626 +0.08 |
6.71 | 6.56 | 6.62 | 28,733,510 |
| 01 Nov 18 |
6.55835 +0.19 |
6.56 | 6.39 | 6.48 | 35,980,364 |
| 31 Oct 18 |
6.38857 -0.14 |
6.50 | 6.24 | 6.49 | 54,203,284 |
| 30 Oct 18 |
6.50984 +0.29 |
6.51 | 6.17 | 6.18 | 64,929,944 |
| 29 Oct 18 |
6.25760 -0.19 |
6.68 | 6.19 | 6.66 | 55,222,496 |
| 26 Oct 18 |
6.42738 +0.15 |
6.48 | 6.26 | 6.35 | 33,266,630 |
| 25 Oct 18 |
6.29640 +0.18 |
6.41 | 6.17 | 6.22 | 42,876,940 |
| 24 Oct 18 |
6.13633 -0.25 |
6.38 | 6.14 | 6.38 | 26,694,228 |
| 23 Oct 18 |
6.35947 -0.04 |
6.39 | 6.22 | 6.26 | 26,795,826 |
| 22 Oct 18 |
6.39342 +0.15 |
6.45 | 6.36 | 6.37 | 17,890,164 |
| 19 Oct 18 |
6.26245 +0.01 |
6.35 | 6.23 | 6.32 | 31,873,054 |
| 18 Oct 18 |
6.25275 -0.23 |
6.43 | 6.24 | 6.41 | 23,365,644 |
| 17 Oct 18 |
6.45648 +0.01 |
6.58 | 6.40 | 6.43 | 29,563,472 |
| 16 Oct 18 |
6.45163 +0.28 |
6.47 | 6.30 | 6.34 | 26,225,212 |
| 15 Oct 18 |
6.20424 -0.03 |
6.30 | 6.18 | 6.19 | 21,749,924 |
| 12 Oct 18 |
6.23335 +0.18 |
6.24 | 6.13 | 6.21 | 28,661,356 |
| 11 Oct 18 |
6.07327 -0.12 |
6.25 | 6.02 | 6.23 | 41,479,968 |
| 10 Oct 18 |
6.17999 -0.32 |
6.35 | 6.18 | 6.32 | 36,690,108 |
| 09 Oct 18 |
6.46133 +0.04 |
6.56 | 6.35 | 6.43 | 43,204,436 |
| 08 Oct 18 |
6.42738 +0.57 |
6.57 | 6.34 | 6.50 | 90,993,552 |
| 05 Oct 18 |
5.92774 +0.04 |
6.01 | 5.87 | 5.97 | 37,761,044 |
| 04 Oct 18 |
5.88893 +0.01 |
5.93 | 5.70 | 5.85 | 64,951,944 |
| 03 Oct 18 |
5.88408 +0.36 |
6.08 | 5.83 | 6.08 | 133,291,960 |
| 02 Oct 18 |
5.56878 +0.34 |
5.64 | 5.49 | 5.51 | 51,687,376 |
| 01 Oct 18 |
5.27288 -0.06 |
5.33 | 5.22 | 5.32 | 23,391,902 |
| 28 Sep 18 |
5.32623 -0.09 |
5.36 | 5.25 | 5.32 | 33,731,392 |
| 27 Sep 18 |
5.40385 +0.22 |
5.45 | 5.28 | 5.30 | 46,724,108 |
| 26 Sep 18 |
5.20982 +0.10 |
5.32 | 5.16 | 5.19 | 30,627,128 |
| 25 Sep 18 |
5.11765 +0.02 |
5.14 | 4.95 | 4.96 | 27,287,660 |
| 24 Sep 18 |
5.10310 -0.19 |
5.27 | 5.07 | 5.24 | 30,284,528 |
| 21 Sep 18 |
5.27288 +0.13 |
5.35 | 5.16 | 5.17 | 30,745,218 |
| 20 Sep 18 |
5.16131 +0.07 |
5.24 | 5.10 | 5.19 | 24,081,000 |
| 19 Sep 18 |
5.09825 +0.05 |
5.18 | 5.01 | 5.03 | 33,408,056 |
| 18 Sep 18 |
5.04974 -0.02 |
5.12 | 5.03 | 5.07 | 28,976,124 |
| 17 Sep 18 |
5.06914 +0.18 |
5.09 | 4.89 | 4.89 | 28,603,714 |
| 14 Sep 18 |
4.90906 +0.12 |
4.95 | 4.80 | 4.88 | 25,890,156 |
| 13 Sep 18 |
4.80719 -0.09 |
4.90 | 4.78 | 4.86 | 38,398,052 |
| 12 Sep 18 |
4.88966 +0.04 |
4.97 | 4.87 | 4.95 | 34,153,964 |
| 11 Sep 18 |
4.85085 -0.27 |
4.92 | 4.83 | 4.89 | 39,089,336 |
| 10 Sep 18 |
5.08854 -0.05 |
5.12 | 5.03 | 5.09 | 22,042,540 |
| 07 Sep 18 |
5.13220 +0.12 |
5.19 | 5.08 | 5.19 | 22,432,358 |
| 06 Sep 18 |
5.03033 +0.16 |
5.07 | 4.85 | 4.91 | 33,156,924 |
| 05 Sep 18 |
4.88966 +0.07 |
4.95 | 4.79 | 4.80 | 33,121,132 |
| 04 Sep 18 |
4.83145 -0.25 |
4.88 | 4.80 | 4.80 | 48,005,360 |
| 31 Aug 18 |
5.05459 +0.19 |
5.10 | 4.88 | 4.90 | 37,160,904 |
| 30 Aug 18 |
4.88481 -0.25 |
5.05 | 4.86 | 5.03 | 37,032,952 |
| 29 Aug 18 |
5.10795 +0.10 |
5.13 | 5.03 | 5.07 | 19,350,118 |
| 28 Aug 18 |
5.02063 -0.09 |
5.07 | 4.97 | 5.05 | 24,274,714 |
| 27 Aug 18 |
5.09825 +0.18 |
5.13 | 4.99 | 5.03 | 17,567,494 |
| 24 Aug 18 |
4.93817 +0.04 |
5.00 | 4.86 | 4.98 | 20,977,090 |
| 23 Aug 18 |
4.89936 -0.28 |
5.17 | 4.88 | 5.15 | 31,588,370 |
| 22 Aug 18 |
5.14675 +0.08 |
5.16 | 4.96 | 4.97 | 32,537,290 |
| 21 Aug 18 |
5.07399 -0.18 |
5.19 | 5.03 | 5.15 | 60,512,220 |
| 20 Aug 18 |
5.23407 -0.12 |
5.26 | 5.20 | 5.20 | 51,494,568 |
| 17 Aug 18 |
5.33594 -0.15 |
5.41 | 5.29 | 5.40 | 31,691,364 |
| 16 Aug 18 |
5.47176 -0.01 |
5.57 | 5.43 | 5.54 | 28,784,822 |
| 15 Aug 18 |
5.48146 -0.10 |
5.54 | 5.40 | 5.46 | 28,521,526 |
| 14 Aug 18 |
5.57363 +0.15 |
5.59 | 5.46 | 5.53 | 23,891,920 |
| 13 Aug 18 |
5.43781 -0.03 |
5.47 | 5.29 | 5.29 | 49,144,876 |
| 10 Aug 18 |
5.46206 -0.30 |
5.54 | 5.36 | 5.52 | 45,630,676 |
| 09 Aug 18 |
5.72401 -0.14 |
5.81 | 5.68 | 5.77 | 19,817,754 |
| 08 Aug 18 |
5.84528 -0.11 |
6.04 | 5.81 | 6.01 | 26,239,148 |
| 07 Aug 18 |
5.94229 -0.10 |
6.11 | 5.88 | 6.07 | 36,658,012 |
| 06 Aug 18 |
6.02961 -0.10 |
6.11 | 6.01 | 6.07 | 25,870,794 |
| 03 Aug 18 |
6.12178 +0.26 |
6.15 | 5.99 | 6.00 | 17,977,514 |
| 02 Aug 18 |
5.88893 +0.02 |
5.93 | 5.77 | 5.79 | 20,733,666 |
| 01 Aug 18 |
5.86953 +0.06 |
5.92 | 5.85 | 5.86 | 17,626,254 |
| 31 Jul 18 |
5.81617 -0.35 |
5.95 | 5.80 | 5.89 | 36,362,952 |
| 30 Jul 18 |
6.12178 +0.11 |
6.16 | 6.05 | 6.09 | 17,930,984 |
| 27 Jul 18 |
6.02476 +0.05 |
6.10 | 5.98 | 6.05 | 21,975,348 |
| 26 Jul 18 |
5.98110 -0.20 |
6.10 | 5.94 | 6.07 | 33,152,140 |
| 25 Jul 18 |
6.15573 +0.30 |
6.17 | 6.00 | 6.02 | 34,056,596 |
| 24 Jul 18 |
5.88893 +0.09 |
5.93 | 5.85 | 5.89 | 19,216,202 |
| 23 Jul 18 |
5.80647 -0.13 |
5.89 | 5.78 | 5.88 | 22,574,018 |
| 20 Jul 18 |
5.91804 +0.30 |
5.98 | 5.88 | 5.92 | 45,711,660 |
| 19 Jul 18 |
5.65124 +0.04 |
5.67 | 5.43 | 5.46 | 25,280,750 |
| 18 Jul 18 |
5.61243 -0.05 |
5.70 | 5.60 | 5.63 | 19,338,382 |
| 17 Jul 18 |
5.65609 +0.14 |
5.69 | 5.49 | 5.53 | 23,504,958 |
| 16 Jul 18 |
5.53482 -0.05 |
5.59 | 5.49 | 5.54 | 24,121,336 |
| 13 Jul 18 |
5.57848 +0.21 |
5.60 | 5.37 | 5.40 | 25,551,790 |
| 12 Jul 18 |
5.38930 +0.11 |
5.45 | 5.35 | 5.35 | 24,837,216 |
| 11 Jul 18 |
5.29228 -0.07 |
5.36 | 5.28 | 5.32 | 36,984,628 |
| 10 Jul 18 |
5.35534 +0.07 |
5.37 | 5.28 | 5.34 | 32,711,122 |
| 09 Jul 18 |
5.29228 +0.02 |
5.34 | 5.23 | 5.28 | 14,355,538 |
| 06 Jul 18 |
5.27773 +0.12 |
5.30 | 5.12 | 5.14 | 16,596,092 |
| 05 Jul 18 |
5.17101 +0.03 |
5.20 | 5.08 | 5.20 | 27,452,000 |
| 03 Jul 18 |
5.14675 +0.15 |
5.22 | 5.04 | 5.08 | 12,247,916 |
| 02 Jul 18 |
5.01578 -0.02 |
5.02 | 4.94 | 4.96 | 12,951,782 |
| 29 Jun 18 |
5.03518 +0.04 |
5.13 | 5.02 | 5.04 | 19,962,104 |
| 28 Jun 18 |
4.99638 +0.20 |
5.04 | 4.90 | 4.94 | 17,587,168 |
| 27 Jun 18 |
4.82175 -0.22 |
5.04 | 4.81 | 5.02 | 19,339,378 |
| 26 Jun 18 |
5.01578 -0.07 |
5.13 | 4.98 | 5.13 | 19,548,500 |
| 25 Jun 18 |
5.07884 +0.03 |
5.14 | 4.97 | 5.11 | 20,947,094 |
| 22 Jun 18 |
5.05459 +0.01 |
5.11 | 5.01 | 5.10 | 21,881,152 |
| 21 Jun 18 |
5.04489 -0.10 |
5.17 | 5.01 | 5.13 | 29,507,054 |
| 20 Jun 18 |
5.13705 +0.04 |
5.29 | 5.06 | 5.27 | 38,876,564 |
| 19 Jun 18 |
5.10310 +0.23 |
5.20 | 4.91 | 4.91 | 39,218,780 |
| 18 Jun 18 |
4.89936 -0.13 |
4.96 | 4.85 | 4.89 | 29,139,552 |
| 15 Jun 18 |
5.01093 +0.13 |
5.05 | 4.83 | 4.90 | 35,790,744 |
| 14 Jun 18 |
4.89936 -0.29 |
5.20 | 4.88 | 5.19 | 43,669,880 |
| 13 Jun 18 |
5.15646 -0.09 |
5.27 | 5.07 | 5.25 | 24,076,338 |
| 12 Jun 18 |
5.23407 -0.01 |
5.35 | 5.20 | 5.25 | 19,201,298 |
| 11 Jun 18 |
5.23892 -0.14 |
5.44 | 5.21 | 5.43 | 23,166,086 |
| 08 Jun 18 |
5.36019 +0.29 |
5.43 | 5.09 | 5.32 | 56,840,016 |
| 07 Jun 18 |
5.10795 -0.29 |
5.22 | 4.86 | 5.21 | 64,149,552 |
| 06 Jun 18 |
5.36504 -0.21 |
5.50 | 5.33 | 5.46 | 27,582,690 |
| 05 Jun 18 |
5.54938 -0.29 |
5.78 | 5.51 | 5.75 | 25,074,862 |
| 04 Jun 18 |
5.80647 +0.17 |
5.84 | 5.76 | 5.79 | 27,611,362 |
| 01 Jun 18 |
5.65609 +0.06 |
5.76 | 5.53 | 5.69 | 31,125,216 |
| 31 May 18 |
5.60273 +0.02 |
5.64 | 5.57 | 5.63 | 14,561,644 |
| 30 May 18 |
5.58333 +0.01 |
5.66 | 5.50 | 5.65 | 27,419,332 |
| 29 May 18 |
5.57363 -0.41 |
5.73 | 5.55 | 5.67 | 58,545,776 |
| 25 May 18 |
5.93744 -0.11 |
6.06 | 5.91 | 6.04 | 24,540,428 |
| 24 May 18 |
6.03446 +0.04 |
6.04 | 5.89 | 5.95 | 22,498,216 |
| 23 May 18 |
5.99565 -0.07 |
6.08 | 5.96 | 6.02 | 22,511,678 |
| 22 May 18 |
6.05871 +0.23 |
6.18 | 5.95 | 5.96 | 33,112,418 |
| 21 May 18 |
5.85498 -0.01 |
5.99 | 5.80 | 5.99 | 26,726,218 |
| 18 May 18 |
5.85983 -0.14 |
5.86 | 5.70 | 5.79 | 67,822,640 |
| 17 May 18 |
5.98595 -0.40 |
6.26 | 5.95 | 6.25 | 36,229,128 |
| 16 May 18 |
6.33521 +0.05 |
6.37 | 6.30 | 6.30 | 11,961,035 |
| 15 May 18 |
6.29155 -0.08 |
6.31 | 6.11 | 6.16 | 28,368,066 |
| 14 May 18 |
6.35947 -0.17 |
6.57 | 6.28 | 6.50 | 21,018,682 |
| 11 May 18 |
6.50984 -0.18 |
6.69 | 6.47 | 6.66 | 15,396,490 |
| 10 May 18 |
6.66992 +0.27 |
6.70 | 6.52 | 6.54 | 18,820,714 |
| 09 May 18 |
6.42738 -0.02 |
6.44 | 6.34 | 6.41 | 19,149,248 |
| 08 May 18 |
6.44678 -0.02 |
6.52 | 6.37 | 6.47 | 16,283,562 |
| 07 May 18 |
6.46133 -0.07 |
6.56 | 6.43 | 6.47 | 17,632,702 |
| 04 May 18 |
6.51955 -0.07 |
6.60 | 6.50 | 6.51 | 22,380,442 |
| 03 May 18 |
6.57775 -0.11 |
6.69 | 6.51 | 6.67 | 23,901,314 |
| 02 May 18 |
6.67477 -0.41 |
6.89 | 6.63 | 6.87 | 28,509,720 |
| 01 May 18 |
7.03373 -0.02 |
7.07 | 6.88 | 7.04 | 8,759,713 |
| 30 Apr 18 |
7.04829 -0.20 |
7.23 | 7.03 | 7.21 | 10,726,457 |
| 27 Apr 18 |
7.22292 +0.03 |
7.29 | 7.19 | 7.28 | 11,335,364 |
| 26 Apr 18 |
7.19866 +0.19 |
7.21 | 7.04 | 7.09 | 13,118,969 |
| 25 Apr 18 |
7.03373 -0.07 |
7.05 | 6.94 | 6.98 | 12,874,921 |
| 24 Apr 18 |
7.09680 -0.05 |
7.25 | 7.06 | 7.19 | 12,189,942 |
| 23 Apr 18 |
7.14530 -0.10 |
7.19 | 7.07 | 7.15 | 10,729,559 |
| 20 Apr 18 |
7.23747 -0.10 |
7.29 | 7.18 | 7.26 | 14,652,978 |
| 19 Apr 18 |
7.32964 -0.11 |
7.37 | 7.24 | 7.29 | 15,916,391 |
| 18 Apr 18 |
7.42665 +0.24 |
7.47 | 7.32 | 7.37 | 14,314,025 |
| 17 Apr 18 |
7.21807 +0.16 |
7.25 | 7.08 | 7.14 | 16,900,104 |
| 16 Apr 18 |
7.07739 -0.09 |
7.21 | 7.02 | 7.20 | 22,437,928 |
| 13 Apr 18 |
7.15501 -0.24 |
7.33 | 7.14 | 7.32 | 12,275,150 |
| 12 Apr 18 |
7.36359 +0.05 |
7.40 | 7.33 | 7.39 | 10,012,002 |
| 11 Apr 18 |
7.31994 +0.12 |
7.36 | 7.19 | 7.20 | 12,559,307 |
| 10 Apr 18 |
7.21322 +0.11 |
7.24 | 7.08 | 7.14 | 15,498,534 |
| 09 Apr 18 |
7.11620 -0.28 |
7.35 | 7.11 | 7.33 | 18,829,412 |
| 06 Apr 18 |
7.36359 -0.06 |
7.44 | 7.25 | 7.39 | 13,434,053 |
| 05 Apr 18 |
7.41695 +0.00 |
7.64 | 7.40 | 7.59 | 23,729,550 |
| 04 Apr 18 |
7.41695 +0.05 |
7.43 | 7.16 | 7.20 | 22,099,660 |
| 03 Apr 18 |
7.36844 -0.14 |
7.58 | 7.33 | 7.52 | 19,863,892 |
| 02 Apr 18 |
7.49457 -0.08 |
7.61 | 7.41 | 7.56 | 20,943,720 |
| 29 Mar 18 |
7.56733 +0.21 |
7.64 | 7.46 | 7.47 | 18,851,108 |
| 28 Mar 18 |
7.38300 +0.09 |
7.39 | 7.25 | 7.29 | 17,123,910 |
| 27 Mar 18 |
7.30053 -0.18 |
7.48 | 7.26 | 7.45 | 13,528,460 |
| 26 Mar 18 |
7.46061 +0.13 |
7.51 | 7.36 | 7.48 | 10,234,515 |
| 23 Mar 18 |
7.34419 +0.05 |
7.49 | 7.30 | 7.32 | 20,742,074 |
| 22 Mar 18 |
7.29568 -0.14 |
7.41 | 7.26 | 7.32 | 15,082,236 |
| 21 Mar 18 |
7.42180 +0.06 |
7.45 | 7.34 | 7.39 | 20,637,098 |
| 20 Mar 18 |
7.36844 -0.02 |
7.40 | 7.27 | 7.39 | 21,136,194 |
| 19 Mar 18 |
7.38300 -0.19 |
7.56 | 7.37 | 7.52 | 29,150,800 |
| 16 Mar 18 |
7.54792 -0.06 |
7.69 | 7.53 | 7.58 | 25,658,728 |
| 15 Mar 18 |
7.60128 -0.07 |
7.64 | 7.47 | 7.59 | 17,384,100 |
| 14 Mar 18 |
7.65949 -0.14 |
7.81 | 7.59 | 7.81 | 18,048,282 |
| 13 Mar 18 |
7.78077 -0.09 |
7.89 | 7.75 | 7.87 | 15,170,644 |
| 12 Mar 18 |
7.86323 +0.10 |
7.88 | 7.76 | 7.79 | 13,014,949 |
| 09 Mar 18 |
7.77592 +0.14 |
7.81 | 7.71 | 7.75 | 10,536,535 |
| 08 Mar 18 |
7.65464 -0.08 |
7.75 | 7.59 | 7.74 | 14,761,108 |
| 07 Mar 18 |
7.72256 -0.14 |
7.80 | 7.63 | 7.77 | 12,293,686 |
| 06 Mar 18 |
7.84868 +0.05 |
7.94 | 7.83 | 7.90 | 15,354,239 |
| 05 Mar 18 |
7.80017 +0.20 |
7.81 | 7.56 | 7.58 | 15,523,390 |
| 02 Mar 18 |
7.62554 +0.02 |
7.65 | 7.47 | 7.54 | 25,976,046 |
| 01 Mar 18 |
7.61099 +0.07 |
7.72 | 7.50 | 7.59 | 23,069,574 |
| 28 Feb 18 |
7.55278 -0.26 |
7.78 | 7.55 | 7.77 | 26,962,752 |
| 27 Feb 18 |
7.78077 -0.20 |
7.94 | 7.77 | 7.92 | 19,745,156 |
| 26 Feb 18 |
7.95540 +0.03 |
7.99 | 7.87 | 7.99 | 16,664,862 |
| 23 Feb 18 |
7.93114 +0.09 |
7.94 | 7.76 | 7.91 | 17,091,892 |
| 22 Feb 18 |
7.85353 +0.10 |
7.94 | 7.81 | 7.91 | 18,451,992 |
| 21 Feb 18 |
7.76621 +0.08 |
7.96 | 7.76 | 7.82 | 18,230,968 |
| 20 Feb 18 |
7.69830 +0.13 |
7.77 | 7.55 | 7.56 | 23,096,078 |
| 16 Feb 18 |
7.58673 -0.35 |
7.68 | 7.51 | 7.52 | 17,800,652 |
| 15 Feb 18 |
7.89234 -0.02 |
8.01 | 7.86 | 8.00 | 19,254,408 |
| 14 Feb 18 |
7.90689 +0.36 |
7.96 | 7.50 | 7.54 | 29,060,420 |
| 13 Feb 18 |
7.59158 +0.01 |
7.64 | 7.51 | 7.54 | 10,341,196 |
| 12 Feb 18 |
7.58188 +0.09 |
7.65 | 7.50 | 7.57 | 15,037,364 |
| 09 Feb 18 |
7.50427 +0.20 |
7.54 | 7.25 | 7.48 | 29,175,008 |
| 08 Feb 18 |
7.32964 -0.13 |
7.66 | 7.33 | 7.65 | 28,733,726 |
| 07 Feb 18 |
7.44121 -0.38 |
7.80 | 7.44 | 7.77 | 35,156,248 |
| 06 Feb 18 |
7.78077 +0.32 |
7.84 | 7.54 | 7.57 | 27,233,050 |
| 05 Feb 18 |
7.49457 -0.31 |
7.84 | 7.36 | 7.74 | 18,528,534 |
| 02 Feb 18 |
7.76621 -0.32 |
7.86 | 7.73 | 7.80 | 16,596,142 |
| 01 Feb 18 |
8.04756 +0.10 |
8.11 | 7.93 | 7.98 | 14,972,590 |
| 31 Jan 18 |
7.95540 +0.03 |
8.12 | 7.93 | 8.11 | 22,780,514 |
| 30 Jan 18 |
7.93114 +0.05 |
7.94 | 7.75 | 7.81 | 31,176,978 |
| 29 Jan 18 |
7.88263 -0.40 |
8.10 | 7.88 | 8.04 | 45,166,368 |
| 26 Jan 18 |
8.23674 +0.25 |
8.24 | 7.95 | 7.97 | 46,424,704 |
| 25 Jan 18 |
8.01361 +0.23 |
8.13 | 7.74 | 7.79 | 36,724,732 |
| 24 Jan 18 |
7.80987 +0.66 |
7.82 | 7.40 | 7.45 | 31,302,908 |
| 23 Jan 18 |
7.22777 -0.12 |
7.31 | 7.18 | 7.24 | 33,570,028 |
| 22 Jan 18 |
7.33449 +0.19 |
7.33 | 7.16 | 7.16 | 48,806,724 |
| 19 Jan 18 |
7.16956 +0.12 |
7.17 | 7.04 | 7.08 | 19,318,048 |
| 18 Jan 18 |
7.06284 +0.02 |
7.12 | 7.02 | 7.08 | 17,310,588 |
| 17 Jan 18 |
7.04829 +0.13 |
7.08 | 6.89 | 6.91 | 13,710,309 |
| 16 Jan 18 |
6.93672 +0.10 |
6.95 | 6.87 | 6.91 | 16,620,614 |
| 12 Jan 18 |
6.84940 -0.01 |
6.85 | 6.78 | 6.80 | 9,378,699 |
| 11 Jan 18 |
6.85911 +0.23 |
6.86 | 6.69 | 6.70 | 27,542,642 |
| 10 Jan 18 |
6.65537 +0.02 |
6.69 | 6.60 | 6.62 | 11,346,743 |
| 09 Jan 18 |
6.63596 -0.10 |
6.70 | 6.63 | 6.70 | 13,877,211 |
| 08 Jan 18 |
6.72328 -0.10 |
6.81 | 6.72 | 6.77 | 22,548,452 |
| 05 Jan 18 |
6.81545 +0.09 |
6.83 | 6.68 | 6.71 | 15,033,250 |
| 04 Jan 18 |
6.73298 +0.09 |
6.81 | 6.71 | 6.74 | 41,033,536 |
| 03 Jan 18 |
6.65052 +0.10 |
6.66 | 6.53 | 6.55 | 36,885,984 |
| 02 Jan 18 |
6.56320 +0.29 |
6.56 | 6.44 | 6.46 | 12,458,702 |
| 29 Dec 17 |
6.30611 +0.04 |
6.39 | 6.27 | 6.28 | 15,910,397 |
| 28 Dec 17 |
6.27215 +0.06 |
6.29 | 6.25 | 6.26 | 14,422,784 |
| 27 Dec 17 |
6.21879 -0.04 |
6.30 | 6.21 | 6.28 | 7,310,609 |
| 26 Dec 17 |
6.25760 +0.03 |
6.28 | 6.23 | 6.26 | 8,029,431 |
| 22 Dec 17 |
6.22849 -0.04 |
6.23 | 6.18 | 6.19 | 17,231,094 |
| 21 Dec 17 |
6.26730 +0.26 |
6.31 | 6.08 | 6.08 | 40,417,284 |
| 20 Dec 17 |
6.03931 +0.01 |
6.10 | 6.02 | 6.05 | 10,517,976 |
| 19 Dec 17 |
6.03446 -0.03 |
6.05 | 5.99 | 6.02 | 19,969,962 |
| 18 Dec 17 |
6.05871 +0.07 |
6.18 | 6.05 | 6.11 | 18,822,482 |
| 15 Dec 17 |
5.99565 +0.02 |
6.08 | 5.98 | 6.03 | 23,033,956 |
| 14 Dec 17 |
5.98110 -0.13 |
6.01 | 5.93 | 5.95 | 25,649,838 |
| 13 Dec 17 |
6.09752 -0.36 |
6.33 | 6.07 | 6.29 | 36,644,752 |
| 12 Dec 17 |
6.41283 +0.18 |
6.41 | 6.10 | 6.12 | 29,674,412 |
| 11 Dec 17 |
6.25760 +0.02 |
6.30 | 6.21 | 6.26 | 18,098,186 |
| 08 Dec 17 |
6.24305 +0.03 |
6.29 | 6.20 | 6.27 | 20,530,216 |
| 07 Dec 17 |
6.21394 -0.07 |
6.24 | 5.97 | 5.99 | 23,406,030 |
| 06 Dec 17 |
6.27700 +0.08 |
6.32 | 6.13 | 6.25 | 13,598,590 |
| 05 Dec 17 |
6.20909 -0.05 |
6.37 | 6.18 | 6.36 | 11,265,809 |
| 04 Dec 17 |
6.25275 +0.14 |
6.34 | 6.19 | 6.23 | 10,832,745 |
| 01 Dec 17 |
6.12663 +0.04 |
6.16 | 6.06 | 6.10 | 12,197,027 |
| 30 Nov 17 |
6.08782 -0.23 |
6.23 | 6.07 | 6.19 | 31,007,838 |
| 29 Nov 17 |
6.28670 -0.19 |
6.39 | 6.26 | 6.39 | 17,847,660 |
| 28 Nov 17 |
6.45163 +0.09 |
6.54 | 6.39 | 6.49 | 15,771,026 |
| 27 Nov 17 |
6.37402 -0.05 |
6.41 | 6.31 | 6.35 | 11,742,160 |
| 24 Nov 17 |
6.41768 -0.02 |
6.42 | 6.37 | 6.38 | 7,023,519 |
| 22 Nov 17 |
6.43223 +0.01 |
6.46 | 6.39 | 6.44 | 13,818,527 |
| 21 Nov 17 |
6.42253 +0.04 |
6.54 | 6.41 | 6.43 | 19,118,714 |
| 20 Nov 17 |
6.38857 +0.07 |
6.41 | 6.25 | 6.32 | 13,588,381 |
| 17 Nov 17 |
6.32551 +0.14 |
6.34 | 6.20 | 6.20 | 15,882,293 |
| 16 Nov 17 |
6.19939 +0.14 |
6.23 | 6.10 | 6.14 | 14,931,988 |
| 15 Nov 17 |
6.07812 +0.09 |
6.09 | 5.92 | 5.93 | 14,930,159 |
| 14 Nov 17 |
6.00050 -0.18 |
6.16 | 5.97 | 6.15 | 18,772,250 |
| 13 Nov 17 |
6.15573 +0.00 |
6.19 | 6.06 | 6.11 | 15,634,007 |
| 10 Nov 17 |
6.15573 -0.04 |
6.18 | 6.10 | 6.13 | 28,477,692 |
| 09 Nov 17 |
6.18969 -0.16 |
6.29 | 6.15 | 6.21 | 25,632,818 |
| 08 Nov 17 |
6.33036 +0.26 |
6.35 | 6.15 | 6.20 | 24,982,692 |
| 07 Nov 17 |
6.09752 -0.19 |
6.21 | 6.03 | 6.20 | 25,133,272 |
| 06 Nov 17 |
6.26245 +0.14 |
6.27 | 6.16 | 6.19 | 19,981,734 |
| 03 Nov 17 |
6.13633 -0.02 |
6.19 | 6.04 | 6.19 | 34,193,916 |
| 02 Nov 17 |
6.15088 +0.02 |
6.18 | 6.04 | 6.14 | 19,893,896 |
| 01 Nov 17 |
6.13633 -0.09 |
6.30 | 6.13 | 6.23 | 21,851,966 |
| 31 Oct 17 |
6.21394 -0.18 |
6.28 | 6.16 | 6.27 | 27,194,304 |
| 30 Oct 17 |
6.36917 -0.18 |
6.48 | 6.29 | 6.42 | 33,262,260 |
| 27 Oct 17 |
6.52439 +0.09 |
6.57 | 6.42 | 6.50 | 19,683,914 |
| 26 Oct 17 |
6.44193 -0.20 |
6.65 | 6.42 | 6.64 | 13,585,864 |
| 25 Oct 17 |
6.61899 +0.09 |
6.63 | 6.44 | 6.57 | 17,044,920 |
| 24 Oct 17 |
6.53895 +0.03 |
6.55 | 6.41 | 6.52 | 21,867,620 |
| 23 Oct 17 |
6.51469 -0.18 |
6.67 | 6.49 | 6.60 | 11,027,006 |
| 20 Oct 17 |
6.67477 -0.05 |
6.77 | 6.67 | 6.75 | 9,360,695 |
| 19 Oct 17 |
6.71843 -0.05 |
6.72 | 6.65 | 6.71 | 8,331,446 |
| 18 Oct 17 |
6.76694 -0.02 |
6.81 | 6.70 | 6.79 | 13,275,389 |
| 17 Oct 17 |
6.78149 -0.01 |
6.78 | 6.69 | 6.78 | 14,087,983 |
| 16 Oct 17 |
6.78634 -0.08 |
6.85 | 6.74 | 6.84 | 13,355,515 |
| 13 Oct 17 |
6.85425 +0.05 |
6.94 | 6.81 | 6.93 | 24,081,608 |
| 12 Oct 17 |
6.81060 -0.08 |
6.89 | 6.79 | 6.87 | 13,976,121 |
| 11 Oct 17 |
6.87851 +0.03 |
6.93 | 6.83 | 6.91 | 22,961,546 |
| 10 Oct 17 |
6.85425 +0.16 |
6.91 | 6.81 | 6.82 | 19,603,306 |
| 09 Oct 17 |
6.71358 -0.16 |
6.82 | 6.68 | 6.80 | 10,373,182 |
| 06 Oct 17 |
6.85911 -0.11 |
6.87 | 6.79 | 6.87 | 13,189,284 |
| 05 Oct 17 |
6.95612 +0.08 |
7.07 | 6.94 | 6.98 | 20,906,494 |
| 04 Oct 17 |
6.88821 -0.01 |
6.96 | 6.87 | 6.93 | 13,211,414 |
| 03 Oct 17 |
6.89306 +0.24 |
6.89 | 6.65 | 6.68 | 16,790,852 |
| 02 Oct 17 |
6.67962 +0.04 |
6.69 | 6.58 | 6.61 | 11,321,057 |
| 29 Sep 17 |
6.64567 +0.11 |
6.67 | 6.60 | 6.64 | 13,656,521 |
| 28 Sep 17 |
6.54865 -0.01 |
6.58 | 6.50 | 6.54 | 20,952,732 |
| 27 Sep 17 |
6.55835 -0.04 |
6.61 | 6.50 | 6.58 | 29,721,050 |
| 26 Sep 17 |
6.59716 +0.01 |
6.68 | 6.59 | 6.62 | 18,148,768 |
| 25 Sep 17 |
6.58746 -0.16 |
6.71 | 6.57 | 6.70 | 18,417,676 |
| 22 Sep 17 |
6.73298 +0.05 |
6.79 | 6.66 | 6.68 | 11,720,259 |
| 21 Sep 17 |
6.68447 -0.03 |
6.80 | 6.64 | 6.72 | 21,391,704 |
| 20 Sep 17 |
6.70873 -0.03 |
6.78 | 6.62 | 6.76 | 18,209,324 |
| 19 Sep 17 |
6.73783 -0.05 |
6.77 | 6.67 | 6.77 | 23,035,430 |
| 18 Sep 17 |
6.78149 +0.01 |
6.85 | 6.74 | 6.78 | 18,403,106 |
| 15 Sep 17 |
6.77664 +0.13 |
6.80 | 6.62 | 6.64 | 20,198,454 |
| 14 Sep 17 |
6.66507 +0.04 |
6.68 | 6.58 | 6.61 | 19,258,050 |
| 13 Sep 17 |
6.62626 +0.03 |
6.67 | 6.55 | 6.58 | 24,460,376 |
| 12 Sep 17 |
6.60201 -0.06 |
6.68 | 6.57 | 6.61 | 19,037,786 |
| 11 Sep 17 |
6.65537 +0.11 |
6.75 | 6.64 | 6.65 | 18,442,786 |
| 08 Sep 17 |
6.55835 -0.01 |
6.61 | 6.53 | 6.60 | 33,868,184 |
| 07 Sep 17 |
6.56320 -0.02 |
6.60 | 6.50 | 6.55 | 26,876,492 |
| 06 Sep 17 |
6.58261 +0.26 |
6.61 | 6.42 | 6.45 | 33,696,452 |
| 05 Sep 17 |
6.35462 +0.02 |
6.46 | 6.26 | 6.44 | 32,749,320 |
| 01 Sep 17 |
6.34006 +0.16 |
6.41 | 6.28 | 6.31 | 19,875,738 |
| 31 Aug 17 |
6.19454 -0.05 |
6.30 | 6.18 | 6.29 | 21,159,366 |
| 30 Aug 17 |
6.23819 -0.04 |
6.26 | 6.20 | 6.25 | 14,575,353 |
| 29 Aug 17 |
6.27215 +0.03 |
6.29 | 6.14 | 6.16 | 25,833,084 |
| 28 Aug 17 |
6.24305 -0.08 |
6.32 | 6.22 | 6.30 | 12,059,708 |
| 25 Aug 17 |
6.31581 -0.03 |
6.35 | 6.28 | 6.34 | 15,853,443 |
| 24 Aug 17 |
6.34491 +0.07 |
6.38 | 6.29 | 6.32 | 19,398,966 |
| 23 Aug 17 |
6.28670 +0.13 |
6.32 | 6.19 | 6.19 | 26,895,768 |
| 22 Aug 17 |
6.17513 +0.16 |
6.24 | 6.13 | 6.14 | 16,495,754 |
| 21 Aug 17 |
6.02961 -0.13 |
6.17 | 6.02 | 6.16 | 13,291,469 |
| 18 Aug 17 |
6.14603 +0.19 |
6.16 | 6.03 | 6.05 | 17,123,588 |
| 17 Aug 17 |
5.97625 -0.15 |
6.07 | 5.97 | 6.05 | 14,844,672 |
| 16 Aug 17 |
6.10722 +0.06 |
6.14 | 6.01 | 6.08 | 15,420,227 |
| 15 Aug 17 |
6.05386 +0.02 |
6.09 | 6.01 | 6.03 | 16,622,703 |
| 14 Aug 17 |
6.03931 +0.05 |
6.12 | 5.97 | 5.98 | 16,167,541 |
| 11 Aug 17 |
5.99565 +0.06 |
6.03 | 5.90 | 5.95 | 14,015,314 |
| 10 Aug 17 |
5.94229 -0.13 |
6.04 | 5.94 | 6.03 | 15,125,686 |
| 09 Aug 17 |
6.05871 -0.10 |
6.08 | 6.02 | 6.04 | 17,503,158 |
| 08 Aug 17 |
6.14603 +0.07 |
6.21 | 6.07 | 6.07 | 36,437,404 |
| 07 Aug 17 |
6.08297 +0.10 |
6.09 | 5.96 | 5.97 | 13,666,370 |
| 04 Aug 17 |
5.99565 -0.03 |
6.06 | 5.97 | 6.04 | 11,279,397 |
| 03 Aug 17 |
6.02476 -0.02 |
6.05 | 6.00 | 6.02 | 34,218,424 |
| 02 Aug 17 |
6.04416 +0.10 |
6.05 | 5.91 | 5.92 | 30,880,586 |
| 01 Aug 17 |
5.95685 +0.20 |
6.02 | 5.86 | 5.87 | 32,964,002 |
| 31 Jul 17 |
5.77736 +0.07 |
5.81 | 5.70 | 5.74 | 19,530,194 |
| 28 Jul 17 |
5.71430 +0.05 |
5.73 | 5.63 | 5.66 | 29,092,478 |
| 27 Jul 17 |
5.67065 -0.02 |
5.75 | 5.63 | 5.71 | 23,666,568 |
| 26 Jul 17 |
5.68520 +0.02 |
5.70 | 5.60 | 5.64 | 29,943,930 |
| 25 Jul 17 |
5.66579 -0.02 |
5.76 | 5.63 | 5.73 | 18,927,376 |
| 24 Jul 17 |
5.68035 +0.04 |
5.69 | 5.63 | 5.67 | 16,542,868 |
| 21 Jul 17 |
5.64639 -0.03 |
5.71 | 5.63 | 5.69 | 15,133,424 |
| 20 Jul 17 |
5.67065 +0.03 |
5.70 | 5.64 | 5.69 | 11,823,980 |
| 19 Jul 17 |
5.64639 -0.05 |
5.74 | 5.62 | 5.72 | 14,319,427 |
| 18 Jul 17 |
5.69490 +0.05 |
5.71 | 5.62 | 5.65 | 15,135,238 |
| 17 Jul 17 |
5.64639 -0.05 |
5.69 | 5.62 | 5.69 | 21,413,730 |
| 14 Jul 17 |
5.69490 +0.06 |
5.71 | 5.63 | 5.69 | 28,661,542 |
| 13 Jul 17 |
5.64154 +0.01 |
5.68 | 5.62 | 5.64 | 25,456,824 |
| 12 Jul 17 |
5.63184 +0.15 |
5.67 | 5.45 | 5.52 | 44,686,140 |
| 11 Jul 17 |
5.49602 +0.10 |
5.51 | 5.40 | 5.41 | 17,681,370 |
| 10 Jul 17 |
5.40385 +0.09 |
5.42 | 5.37 | 5.38 | 17,640,516 |
| 07 Jul 17 |
5.32138 -0.03 |
5.41 | 5.27 | 5.39 | 35,268,452 |
| 06 Jul 17 |
5.34564 -0.10 |
5.41 | 5.31 | 5.40 | 23,873,330 |
| 05 Jul 17 |
5.43295 +0.02 |
5.47 | 5.33 | 5.40 | 14,035,985 |
| 03 Jul 17 |
5.41840 +0.07 |
5.45 | 5.39 | 5.42 | 12,220,827 |
| 30 Jun 17 |
5.36019 +0.04 |
5.42 | 5.34 | 5.36 | 16,426,396 |
| 29 Jun 17 |
5.32623 +0.02 |
5.34 | 5.25 | 5.34 | 17,981,966 |
| 28 Jun 17 |
5.31168 +0.05 |
5.33 | 5.22 | 5.29 | 18,864,214 |
| 27 Jun 17 |
5.26318 -0.08 |
5.35 | 5.21 | 5.27 | 16,239,695 |
| 26 Jun 17 |
5.33109 +0.21 |
5.36 | 5.20 | 5.21 | 16,632,389 |
| 23 Jun 17 |
5.14675 -0.04 |
5.20 | 5.13 | 5.17 | 9,837,771 |
| 22 Jun 17 |
5.18071 +0.02 |
5.21 | 5.14 | 5.18 | 12,875,974 |
| 21 Jun 17 |
5.16616 +0.02 |
5.21 | 5.12 | 5.17 | 20,329,268 |
| 20 Jun 17 |
5.14675 -0.21 |
5.31 | 5.15 | 5.29 | 35,509,408 |
| 19 Jun 17 |
5.33109 +0.04 |
5.38 | 5.28 | 5.29 | 16,254,535 |
| 16 Jun 17 |
5.29713 +0.02 |
5.33 | 5.26 | 5.30 | 23,994,564 |
| 15 Jun 17 |
5.28258 -0.07 |
5.30 | 5.19 | 5.24 | 15,019,275 |
| 14 Jun 17 |
5.34564 +0.09 |
5.43 | 5.33 | 5.39 | 30,626,260 |
| 13 Jun 17 |
5.26802 +0.06 |
5.28 | 5.19 | 5.24 | 17,435,868 |
| 12 Jun 17 |
5.21466 -0.05 |
5.23 | 5.13 | 5.21 | 25,669,944 |
| 09 Jun 17 |
5.25832 -0.12 |
5.39 | 5.24 | 5.37 | 23,638,452 |
| 08 Jun 17 |
5.36019 -0.04 |
5.37 | 5.28 | 5.34 | 19,479,808 |
| 07 Jun 17 |
5.39900 +0.10 |
5.44 | 5.35 | 5.39 | 27,030,800 |
| 06 Jun 17 |
5.31168 +0.12 |
5.34 | 5.21 | 5.21 | 20,276,034 |
| 05 Jun 17 |
5.20496 -0.08 |
5.31 | 5.18 | 5.23 | 21,998,772 |
| 02 Jun 17 |
5.27773 +0.05 |
5.33 | 5.23 | 5.30 | 21,325,090 |
| 01 Jun 17 |
5.22922 -0.07 |
5.35 | 5.20 | 5.32 | 21,051,090 |
| 31 May 17 |
5.29228 -0.02 |
5.39 | 5.28 | 5.37 | 45,953,164 |
| 30 May 17 |
5.31168 +0.01 |
5.34 | 5.29 | 5.32 | 18,874,760 |
| 26 May 17 |
5.30198 +0.17 |
5.36 | 5.23 | 5.25 | 29,142,944 |
| 25 May 17 |
5.15161 -0.15 |
5.33 | 5.12 | 5.29 | 45,915,344 |
| 24 May 17 |
5.28743 +0.07 |
5.38 | 5.26 | 5.33 | 65,879,776 |
| 23 May 17 |
5.22922 +0.13 |
5.31 | 5.19 | 5.20 | 60,389,248 |
| 22 May 17 |
5.11765 -0.18 |
5.18 | 5.02 | 5.15 | 45,517,808 |
| 19 May 17 |
5.27773 +0.36 |
5.37 | 5.20 | 5.27 | 79,986,464 |
| 18 May 17 |
4.95757 -1.27 |
5.34 | 4.86 | 5.04 | 149,321,200 |
| 17 May 17 |
6.07812 -0.24 |
6.25 | 6.05 | 6.19 | 27,457,730 |
| 16 May 17 |
6.28670 +0.04 |
6.33 | 6.22 | 6.31 | 17,615,176 |
| 15 May 17 |
6.25275 +0.04 |
6.31 | 6.21 | 6.24 | 18,907,960 |
| 12 May 17 |
6.21879 +0.14 |
6.23 | 6.13 | 6.16 | 32,673,988 |
| 11 May 17 |
6.09752 +0.15 |
6.13 | 5.97 | 6.01 | 20,733,692 |
| 10 May 17 |
5.96170 +0.09 |
6.02 | 5.94 | 5.98 | 17,752,334 |
| 09 May 17 |
5.88408 +0.02 |
5.94 | 5.87 | 5.88 | 17,174,826 |
| 08 May 17 |
5.86468 -0.02 |
5.92 | 5.84 | 5.87 | 14,754,617 |
| 05 May 17 |
5.87923 +0.12 |
5.90 | 5.77 | 5.82 | 21,406,934 |
| 04 May 17 |
5.77251 -0.29 |
5.99 | 5.74 | 5.98 | 20,507,428 |
| 03 May 17 |
6.02476 -0.13 |
6.09 | 5.99 | 6.06 | 26,840,162 |
| 02 May 17 |
6.13633 +0.13 |
6.15 | 6.02 | 6.04 | 39,538,500 |
| 01 May 17 |
6.01991 +0.06 |
6.11 | 5.95 | 6.01 | 16,626,950 |
| 28 Apr 17 |
5.96655 +0.03 |
5.99 | 5.85 | 5.88 | 21,283,056 |
| 27 Apr 17 |
5.93744 +0.05 |
6.02 | 5.91 | 6.00 | 36,167,456 |
| 26 Apr 17 |
5.88893 -0.04 |
5.97 | 5.85 | 5.89 | 17,246,334 |
| 25 Apr 17 |
5.92289 +0.00 |
5.96 | 5.82 | 5.84 | 18,471,202 |
| 24 Apr 17 |
5.92289 +0.19 |
5.99 | 5.89 | 5.92 | 23,206,266 |
| 21 Apr 17 |
5.75311 -0.02 |
5.84 | 5.73 | 5.79 | 23,414,236 |
| 20 Apr 17 |
5.76766 -0.14 |
5.98 | 5.75 | 5.98 | 30,820,796 |
| 19 Apr 17 |
5.89378 -0.10 |
6.01 | 5.88 | 6.01 | 33,834,396 |
| 18 Apr 17 |
5.98595 -0.08 |
6.09 | 5.96 | 5.98 | 15,926,972 |
| 17 Apr 17 |
6.05871 +0.39 |
6.06 | 5.81 | 5.81 | 21,254,150 |
| 13 Apr 17 |
5.71430 -0.14 |
5.85 | 5.71 | 5.83 | 15,571,866 |
| 12 Apr 17 |
5.83557 +0.00 |
5.85 | 5.77 | 5.84 | 17,751,586 |
| 11 Apr 17 |
5.83557 -0.01 |
5.90 | 5.71 | 5.86 | 26,055,094 |
| 10 Apr 17 |
5.84528 +0.01 |
5.88 | 5.76 | 5.87 | 26,452,894 |
| 07 Apr 17 |
5.84043 +0.07 |
5.96 | 5.80 | 5.85 | 21,367,558 |
| 06 Apr 17 |
5.77736 -0.12 |
5.94 | 5.76 | 5.84 | 27,336,286 |
| 05 Apr 17 |
5.87923 -0.20 |
6.07 | 5.87 | 6.06 | 19,057,886 |
| 04 Apr 17 |
6.05386 +0.08 |
6.06 | 5.91 | 5.95 | 26,040,770 |
| 03 Apr 17 |
5.98110 +0.14 |
5.99 | 5.88 | 5.89 | 17,472,538 |
| 31 Mar 17 |
5.85498 -0.05 |
5.94 | 5.82 | 5.89 | 18,650,692 |
| 30 Mar 17 |
5.89864 -0.18 |
6.04 | 5.90 | 5.99 | 17,942,540 |
| 29 Mar 17 |
6.05871 +0.15 |
6.08 | 5.93 | 5.93 | 33,879,912 |
| 28 Mar 17 |
5.92289 -0.04 |
5.98 | 5.87 | 5.93 | 26,162,474 |
| 27 Mar 17 |
5.95685 +0.02 |
5.96 | 5.82 | 5.84 | 15,342,331 |
| 24 Mar 17 |
5.94229 +0.09 |
5.97 | 5.83 | 5.88 | 12,545,783 |
| 23 Mar 17 |
5.85983 -0.07 |
5.90 | 5.80 | 5.83 | 19,172,108 |
| 22 Mar 17 |
5.91804 +0.01 |
6.03 | 5.86 | 5.90 | 15,897,543 |
| 21 Mar 17 |
5.91319 -0.16 |
6.10 | 5.82 | 6.07 | 39,950,176 |
| 20 Mar 17 |
6.05871 +0.14 |
6.10 | 5.88 | 5.91 | 63,100,888 |
| 17 Mar 17 |
5.93744 -0.16 |
6.16 | 5.93 | 6.15 | 25,257,206 |
| 16 Mar 17 |
6.08297 -0.10 |
6.19 | 6.04 | 6.17 | 23,353,070 |
| 15 Mar 17 |
6.17513 +0.18 |
6.21 | 5.98 | 6.04 | 39,985,920 |
| 14 Mar 17 |
6.01506 -0.10 |
6.14 | 6.01 | 6.07 | 21,204,246 |
| 13 Mar 17 |
6.10722 +0.10 |
6.13 | 6.02 | 6.03 | 16,441,495 |
| 10 Mar 17 |
6.01506 +0.10 |
6.08 | 5.97 | 6.08 | 16,830,028 |
| 09 Mar 17 |
5.92289 -0.04 |
5.98 | 5.87 | 5.94 | 19,646,062 |
| 08 Mar 17 |
5.96170 -0.15 |
6.05 | 5.89 | 5.99 | 16,859,034 |
| 07 Mar 17 |
6.09752 -0.09 |
6.21 | 6.08 | 6.20 | 13,523,373 |
| 06 Mar 17 |
6.17513 -0.07 |
6.25 | 6.15 | 6.23 | 12,106,050 |
| 03 Mar 17 |
6.23335 +0.18 |
6.25 | 6.09 | 6.14 | 24,350,754 |
| 02 Mar 17 |
6.07812 -0.19 |
6.20 | 6.04 | 6.19 | 18,053,974 |
| 01 Mar 17 |
6.24790 +0.05 |
6.37 | 6.18 | 6.36 | 48,178,460 |
| 28 Feb 17 |
6.20424 -0.07 |
6.30 | 6.18 | 6.26 | 17,794,550 |
| 27 Feb 17 |
6.26730 +0.06 |
6.32 | 6.21 | 6.24 | 13,244,882 |
| 24 Feb 17 |
6.21394 -0.17 |
6.28 | 6.21 | 6.26 | 16,213,713 |
| 23 Feb 17 |
6.36432 -0.10 |
6.55 | 6.33 | 6.55 | 22,275,046 |
| 22 Feb 17 |
6.45163 +0.06 |
6.45 | 6.34 | 6.36 | 13,882,659 |
| 21 Feb 17 |
6.39827 +0.04 |
6.40 | 6.30 | 6.37 | 24,267,792 |
| 17 Feb 17 |
6.35947 -0.05 |
6.40 | 6.27 | 6.32 | 28,623,520 |
| 16 Feb 17 |
6.40798 -0.17 |
6.62 | 6.37 | 6.61 | 31,290,918 |
| 15 Feb 17 |
6.55835 +0.33 |
6.59 | 6.30 | 6.37 | 35,790,344 |
| 14 Feb 17 |
6.26730 +0.08 |
6.28 | 6.14 | 6.20 | 24,794,694 |
| 13 Feb 17 |
6.19939 -0.06 |
6.22 | 6.13 | 6.20 | 22,087,584 |
| 10 Feb 17 |
6.25275 +0.10 |
6.26 | 6.16 | 6.18 | 15,623,124 |
| 09 Feb 17 |
6.16058 -0.03 |
6.28 | 6.15 | 6.21 | 23,637,644 |
| 08 Feb 17 |
6.18484 +0.25 |
6.21 | 5.96 | 5.97 | 37,749,464 |
| 07 Feb 17 |
5.96170 +0.10 |
6.05 | 5.96 | 6.02 | 29,227,186 |
| 06 Feb 17 |
5.87438 -0.04 |
5.98 | 5.87 | 5.90 | 16,577,921 |
| 03 Feb 17 |
5.91319 +0.09 |
6.00 | 5.88 | 5.89 | 29,690,002 |
| 02 Feb 17 |
5.83557 +0.04 |
5.86 | 5.78 | 5.82 | 21,022,676 |
| 01 Feb 17 |
5.80162 +0.08 |
5.85 | 5.74 | 5.74 | 24,745,216 |
| 31 Jan 17 |
5.72886 -0.06 |
5.79 | 5.69 | 5.77 | 19,682,542 |
| 30 Jan 17 |
5.78222 -0.08 |
5.81 | 5.73 | 5.79 | 18,957,120 |
| 27 Jan 17 |
5.85498 -0.04 |
5.93 | 5.84 | 5.86 | 23,131,168 |
| 26 Jan 17 |
5.88893 -0.01 |
5.89 | 5.75 | 5.82 | 37,542,260 |
| 25 Jan 17 |
5.89378 +0.14 |
5.91 | 5.81 | 5.84 | 33,867,316 |
| 24 Jan 17 |
5.77251 -0.05 |
5.79 | 5.69 | 5.70 | 31,019,190 |
| 23 Jan 17 |
5.82102 +0.26 |
5.82 | 5.61 | 5.63 | 26,627,610 |
| 20 Jan 17 |
5.58818 +0.08 |
5.60 | 5.50 | 5.59 | 21,160,066 |
| 19 Jan 17 |
5.52027 +0.03 |
5.59 | 5.47 | 5.59 | 20,691,108 |
| 18 Jan 17 |
5.49602 -0.07 |
5.56 | 5.48 | 5.53 | 18,155,686 |
| 17 Jan 17 |
5.55908 +0.13 |
5.59 | 5.42 | 5.45 | 23,921,628 |
| 13 Jan 17 |
5.44266 -0.16 |
5.51 | 5.38 | 5.49 | 18,773,412 |
| 12 Jan 17 |
5.58333 +0.04 |
5.61 | 5.52 | 5.57 | 28,227,526 |
| 11 Jan 17 |
5.54938 +0.15 |
5.55 | 5.33 | 5.36 | 7,158,291 |
| 10 Jan 17 |
5.41355 -0.01 |
5.50 | 5.38 | 5.48 | 5,311,061 |
| 09 Jan 17 |
5.41840 +0.04 |
5.45 | 5.37 | 5.41 | 18,079,828 |
| 06 Jan 17 |
5.38445 -0.02 |
5.43 | 5.34 | 5.37 | 35,079,620 |
| 05 Jan 17 |
5.40385 +0.16 |
5.45 | 5.28 | 5.29 | 46,707,848 |
| 04 Jan 17 |
5.25832 +0.08 |
5.29 | 5.22 | 5.24 | 21,782,224 |
| 03 Jan 17 |
5.19041 +0.23 |
5.20 | 5.10 | 5.10 | 28,910,754 |
| 30 Dec 16 |
4.98668 -0.04 |
5.04 | 4.97 | 5.02 | 20,738,640 |
| 29 Dec 16 |
5.02063 +0.09 |
5.04 | 4.95 | 4.95 | 18,779,454 |
| 28 Dec 16 |
4.94302 +0.15 |
4.96 | 4.83 | 4.84 | 28,465,536 |
| 27 Dec 16 |
4.80719 +0.02 |
4.83 | 4.77 | 4.82 | 26,837,248 |
| 23 Dec 16 |
4.78779 +0.10 |
4.83 | 4.76 | 4.82 | 28,254,276 |
| 22 Dec 16 |
4.69562 +0.13 |
4.72 | 4.60 | 4.62 | 30,359,678 |
| 21 Dec 16 |
4.58405 +0.03 |
4.65 | 4.57 | 4.64 | 15,816,304 |
| 20 Dec 16 |
4.55980 +0.15 |
4.60 | 4.48 | 4.58 | 33,177,160 |
| 19 Dec 16 |
4.42398 -0.10 |
4.61 | 4.41 | 4.61 | 47,945,480 |
| 16 Dec 16 |
4.51614 -0.17 |
4.66 | 4.51 | 4.63 | 29,730,406 |
| 15 Dec 16 |
4.66652 -0.01 |
4.72 | 4.55 | 4.67 | 58,580,904 |
| 14 Dec 16 |
4.67137 -0.13 |
4.84 | 4.65 | 4.81 | 46,962,904 |
| 13 Dec 16 |
4.78294 +0.11 |
4.83 | 4.71 | 4.77 | 43,521,836 |
| 12 Dec 16 |
4.68592 -0.23 |
4.84 | 4.68 | 4.81 | 31,328,380 |
| 09 Dec 16 |
4.88481 +0.04 |
4.94 | 4.86 | 4.87 | 35,560,768 |
| 08 Dec 16 |
4.85085 -0.01 |
4.90 | 4.83 | 4.86 | 28,688,436 |
| 07 Dec 16 |
4.85570 -0.03 |
4.92 | 4.80 | 4.90 | 28,149,372 |
| 06 Dec 16 |
4.87996 +0.07 |
4.92 | 4.75 | 4.77 | 16,453,478 |
| 05 Dec 16 |
4.81690 +0.09 |
4.82 | 4.73 | 4.74 | 16,069,265 |
| 02 Dec 16 |
4.73928 +0.04 |
4.83 | 4.72 | 4.77 | 21,519,718 |
| 01 Dec 16 |
4.70048 -0.36 |
4.89 | 4.69 | 4.88 | 39,037,372 |
| 30 Nov 16 |
5.01578 +0.04 |
5.16 | 5.02 | 5.09 | 32,200,074 |
| 29 Nov 16 |
4.97697 -0.08 |
5.05 | 4.95 | 5.02 | 17,321,716 |
| 28 Nov 16 |
5.04974 +0.11 |
5.11 | 4.93 | 4.96 | 28,938,124 |
| 25 Nov 16 |
4.95272 -0.14 |
4.97 | 4.92 | 4.94 | 11,107,610 |
| 23 Nov 16 |
5.07399 -0.10 |
5.08 | 4.99 | 5.02 | 15,486,247 |
| 22 Nov 16 |
5.16616 +0.00 |
5.26 | 5.09 | 5.26 | 22,085,464 |
| 21 Nov 16 |
5.16616 +0.16 |
5.19 | 5.11 | 5.15 | 16,777,067 |
| 18 Nov 16 |
5.02548 +0.07 |
5.14 | 5.00 | 5.10 | 21,829,330 |
| 17 Nov 16 |
4.96242 -0.16 |
5.13 | 4.94 | 5.08 | 25,282,954 |
| 16 Nov 16 |
5.10310 -0.04 |
5.14 | 4.96 | 5.01 | 40,931,232 |
| 15 Nov 16 |
5.13705 +0.28 |
5.16 | 4.93 | 4.93 | 32,534,714 |
| 14 Nov 16 |
4.88966 -0.13 |
4.94 | 4.78 | 4.90 | 49,977,432 |
| 11 Nov 16 |
5.00123 -0.05 |
5.04 | 4.76 | 4.90 | 41,564,468 |
| 10 Nov 16 |
5.04489 -0.57 |
5.29 | 4.96 | 5.22 | 52,405,904 |
| 09 Nov 16 |
5.54452 -0.30 |
5.72 | 5.53 | 5.57 | 43,123,332 |
| 08 Nov 16 |
5.81132 +0.03 |
5.91 | 5.68 | 5.75 | 23,413,190 |
| 07 Nov 16 |
5.78222 +0.34 |
5.80 | 5.69 | 5.73 | 29,962,338 |
| 04 Nov 16 |
5.48631 +0.02 |
5.61 | 5.42 | 5.46 | 29,285,418 |
| 03 Nov 16 |
5.46691 -0.04 |
5.67 | 5.45 | 5.58 | 28,876,754 |
| 02 Nov 16 |
5.50087 -0.09 |
5.59 | 5.41 | 5.55 | 22,896,488 |
| 01 Nov 16 |
5.57848 -0.24 |
5.81 | 5.50 | 5.79 | 48,925,720 |
| 31 Oct 16 |
5.78707 +0.21 |
5.87 | 5.77 | 5.85 | 49,866,892 |
| 28 Oct 16 |
5.60273 -0.02 |
5.69 | 5.53 | 5.63 | 25,848,236 |
| 27 Oct 16 |
5.61729 +0.08 |
5.71 | 5.57 | 5.62 | 34,338,540 |
| 26 Oct 16 |
5.54938 -0.03 |
5.61 | 5.49 | 5.51 | 21,222,214 |
| 25 Oct 16 |
5.57848 +0.03 |
5.61 | 5.46 | 5.54 | 20,183,896 |
| 24 Oct 16 |
5.55422 -0.03 |
5.63 | 5.55 | 5.63 | 14,878,732 |
| 21 Oct 16 |
5.57848 -0.03 |
5.60 | 5.53 | 5.53 | 16,500,360 |
| 20 Oct 16 |
5.60273 +0.08 |
5.65 | 5.49 | 5.50 | 19,850,530 |
| 19 Oct 16 |
5.52997 -0.08 |
5.61 | 5.51 | 5.58 | 27,223,360 |
| 18 Oct 16 |
5.60273 +0.16 |
5.62 | 5.44 | 5.54 | 26,881,162 |
| 17 Oct 16 |
5.45941 +0.09 |
5.46 | 5.36 | 5.36 | 39,122,848 |
| 14 Oct 16 |
5.38004 +0.06 |
5.41 | 5.34 | 5.38 | 26,826,076 |
| 13 Oct 16 |
5.32712 +0.14 |
5.34 | 5.14 | 5.19 | 28,770,646 |
| 12 Oct 16 |
5.20364 -0.04 |
5.28 | 5.16 | 5.19 | 19,775,338 |
| 11 Oct 16 |
5.23892 +0.01 |
5.24 | 5.17 | 5.19 | 31,492,088 |
| 10 Oct 16 |
5.23010 +0.01 |
5.29 | 5.20 | 5.27 | 25,739,888 |
| 07 Oct 16 |
5.21687 +0.06 |
5.25 | 5.12 | 5.22 | 28,399,248 |
| 06 Oct 16 |
5.15954 +0.04 |
5.18 | 5.07 | 5.10 | 24,848,318 |
| 05 Oct 16 |
5.12426 +0.19 |
5.14 | 5.01 | 5.03 | 28,671,450 |
| 04 Oct 16 |
4.95228 -0.06 |
5.03 | 4.93 | 5.01 | 49,491,364 |
| 03 Oct 16 |
5.00961 +0.21 |
5.02 | 4.83 | 4.85 | 29,117,724 |
| 30 Sep 16 |
4.82439 +0.00 |
4.89 | 4.78 | 4.88 | 27,317,534 |
| 29 Sep 16 |
4.81998 -0.20 |
5.02 | 4.80 | 5.00 | 22,912,830 |
| 28 Sep 16 |
5.00079 +0.06 |
5.02 | 4.88 | 4.95 | 18,201,400 |
| 27 Sep 16 |
4.94787 +0.11 |
4.96 | 4.82 | 4.86 | 31,286,800 |
| 26 Sep 16 |
4.85085 -0.04 |
4.89 | 4.81 | 4.84 | 27,343,558 |
| 23 Sep 16 |
4.89054 -0.06 |
4.96 | 4.86 | 4.92 | 15,340,621 |
| 22 Sep 16 |
4.94787 +0.06 |
5.05 | 4.89 | 4.97 | 22,739,624 |
| 21 Sep 16 |
4.89054 +0.15 |
4.90 | 4.72 | 4.82 | 27,014,484 |
| 20 Sep 16 |
4.75384 +0.04 |
4.84 | 4.75 | 4.81 | 13,143,442 |
| 19 Sep 16 |
4.71856 +0.04 |
4.82 | 4.71 | 4.77 | 15,458,745 |
| 16 Sep 16 |
4.68328 -0.09 |
4.74 | 4.62 | 4.73 | 31,133,176 |
| 15 Sep 16 |
4.76265 +0.15 |
4.79 | 4.60 | 4.66 | 22,857,868 |
| 14 Sep 16 |
4.63036 -0.01 |
4.70 | 4.61 | 4.63 | 19,617,126 |
| 13 Sep 16 |
4.63918 -0.24 |
4.78 | 4.60 | 4.75 | 30,751,792 |
| 12 Sep 16 |
4.85085 +0.15 |
4.86 | 4.63 | 4.67 | 26,701,006 |
| 09 Sep 16 |
4.71415 -0.36 |
4.88 | 4.71 | 4.87 | 34,163,924 |
| 08 Sep 16 |
5.03166 -0.02 |
5.11 | 5.01 | 5.10 | 46,011,936 |
| 07 Sep 16 |
5.04929 -0.05 |
5.07 | 4.95 | 5.06 | 45,203,588 |
| 06 Sep 16 |
5.09781 +0.12 |
5.10 | 4.94 | 4.97 | 27,705,838 |
| 02 Sep 16 |
4.98756 +0.08 |
5.04 | 4.97 | 4.98 | 48,103,472 |
| 01 Sep 16 |
4.91259 +0.03 |
4.97 | 4.81 | 4.85 | 38,684,232 |
| 31 Aug 16 |
4.88613 -0.10 |
5.01 | 4.81 | 5.01 | 56,103,240 |
| 30 Aug 16 |
4.97433 +0.02 |
4.98 | 4.89 | 4.93 | 17,662,666 |
| 29 Aug 16 |
4.95669 +0.13 |
4.98 | 4.82 | 4.82 | 21,062,006 |
| 26 Aug 16 |
4.83762 +0.03 |
5.00 | 4.76 | 4.87 | 42,034,064 |
| 25 Aug 16 |
4.80675 -0.04 |
4.88 | 4.79 | 4.85 | 27,268,350 |
| 24 Aug 16 |
4.84203 +0.00 |
4.89 | 4.77 | 4.81 | 23,495,792 |
| 23 Aug 16 |
4.84644 -0.05 |
5.01 | 4.84 | 4.97 | 27,451,536 |
| 22 Aug 16 |
4.89495 -0.10 |
4.96 | 4.86 | 4.96 | 18,558,072 |
| 19 Aug 16 |
4.98315 -0.02 |
5.00 | 4.90 | 4.97 | 21,088,862 |
| 18 Aug 16 |
5.00079 -0.03 |
5.03 | 4.93 | 5.02 | 25,375,050 |
| 17 Aug 16 |
5.03166 +0.05 |
5.04 | 4.90 | 4.95 | 31,025,812 |
| 16 Aug 16 |
4.98756 -0.04 |
5.07 | 4.98 | 5.04 | 25,980,658 |
| 15 Aug 16 |
5.02725 +0.06 |
5.04 | 4.97 | 4.99 | 26,105,456 |
| 12 Aug 16 |
4.97433 -0.04 |
5.05 | 4.95 | 4.97 | 29,223,296 |
| 11 Aug 16 |
5.00961 +0.13 |
5.01 | 4.92 | 4.92 | 29,315,590 |
| 10 Aug 16 |
4.89054 -0.04 |
4.99 | 4.82 | 4.96 | 26,644,126 |
| 09 Aug 16 |
4.92582 +0.07 |
4.99 | 4.90 | 4.90 | 29,134,488 |
| 08 Aug 16 |
4.85967 -0.04 |
4.94 | 4.84 | 4.86 | 34,180,660 |
| 05 Aug 16 |
4.89936 +0.01 |
4.94 | 4.80 | 4.93 | 50,878,108 |
| 04 Aug 16 |
4.88613 +0.12 |
4.96 | 4.83 | 4.85 | 48,223,860 |
| 03 Aug 16 |
4.77588 +0.23 |
4.78 | 4.53 | 4.57 | 48,453,116 |
| 02 Aug 16 |
4.56862 +0.05 |
4.67 | 4.53 | 4.65 | 53,034,224 |
| 01 Aug 16 |
4.52011 -0.10 |
4.60 | 4.49 | 4.59 | 21,867,826 |
| 29 Jul 16 |
4.60831 +0.20 |
4.63 | 4.48 | 4.48 | 30,273,094 |
| 28 Jul 16 |
4.42751 -0.10 |
4.50 | 4.42 | 4.47 | 26,415,632 |
| 27 Jul 16 |
4.52011 +0.00 |
4.59 | 4.50 | 4.53 | 30,447,174 |
| 26 Jul 16 |
4.52011 -0.02 |
4.59 | 4.51 | 4.55 | 23,807,732 |
| 25 Jul 16 |
4.54216 -0.10 |
4.62 | 4.51 | 4.60 | 21,359,972 |
| 22 Jul 16 |
4.63036 +0.07 |
4.64 | 4.53 | 4.56 | 23,135,568 |
| 21 Jul 16 |
4.56862 -0.12 |
4.68 | 4.48 | 4.64 | 33,932,360 |
| 20 Jul 16 |
4.67446 +0.11 |
4.70 | 4.56 | 4.60 | 30,495,364 |
| 19 Jul 16 |
4.57744 -0.04 |
4.61 | 4.54 | 4.56 | 18,209,170 |
| 18 Jul 16 |
4.61272 +0.08 |
4.63 | 4.52 | 4.54 | 18,962,510 |
| 15 Jul 16 |
4.54216 +0.02 |
4.56 | 4.46 | 4.52 | 28,202,540 |
| 14 Jul 16 |
4.52452 +0.15 |
4.60 | 4.50 | 4.56 | 32,361,194 |
| 13 Jul 16 |
4.39222 +0.10 |
4.40 | 4.27 | 4.31 | 23,809,438 |
| 12 Jul 16 |
4.30403 +0.01 |
4.42 | 4.27 | 4.37 | 36,217,280 |
| 11 Jul 16 |
4.29521 +0.01 |
4.33 | 4.28 | 4.28 | 21,137,520 |
| 08 Jul 16 |
4.28198 +0.24 |
4.30 | 4.20 | 4.21 | 25,487,810 |
| 07 Jul 16 |
4.06590 -0.01 |
4.17 | 4.06 | 4.07 | 30,711,898 |
| 06 Jul 16 |
4.07912 -0.01 |
4.10 | 3.97 | 4.02 | 26,470,316 |
| 05 Jul 16 |
4.09235 -0.14 |
4.14 | 4.06 | 4.11 | 30,149,094 |
| 01 Jul 16 |
4.22024 +0.06 |
4.22 | 4.11 | 4.13 | 38,142,560 |
| 30 Jun 16 |
4.16291 +0.16 |
4.20 | 4.02 | 4.04 | 45,130,048 |
| 29 Jun 16 |
4.02180 +0.18 |
4.04 | 3.94 | 3.95 | 25,951,752 |
| 28 Jun 16 |
3.85863 +0.29 |
3.86 | 3.72 | 3.74 | 31,622,762 |
| 27 Jun 16 |
3.59845 -0.18 |
3.77 | 3.60 | 3.76 | 42,678,020 |
| 24 Jun 16 |
3.76162 -0.22 |
3.87 | 3.72 | 3.76 | 41,552,956 |
| 23 Jun 16 |
3.96006 +0.23 |
3.96 | 3.79 | 3.84 | 27,986,116 |
| 22 Jun 16 |
3.75721 -0.03 |
3.87 | 3.75 | 3.80 | 30,333,102 |
| 21 Jun 16 |
3.78807 -0.02 |
3.81 | 3.70 | 3.80 | 30,066,290 |
| 20 Jun 16 |
3.81012 +0.11 |
3.87 | 3.80 | 3.80 | 27,904,206 |
| 17 Jun 16 |
3.70870 +0.02 |
3.78 | 3.69 | 3.74 | 29,287,188 |
| 16 Jun 16 |
3.69106 +0.08 |
3.70 | 3.53 | 3.57 | 5,686,695 |
| 15 Jun 16 |
3.61609 +0.01 |
3.69 | 3.55 | 3.64 | 7,757,739 |
| 14 Jun 16 |
3.60727 -0.08 |
3.75 | 3.58 | 3.71 | 30,314,550 |
| 13 Jun 16 |
3.67783 -0.02 |
3.72 | 3.61 | 3.62 | 31,145,152 |
| 10 Jun 16 |
3.69988 -0.27 |
3.84 | 3.70 | 3.81 | 40,543,864 |
| 09 Jun 16 |
3.93801 -0.05 |
3.96 | 3.89 | 3.95 | 26,414,588 |
| 08 Jun 16 |
3.98652 +0.17 |
4.02 | 3.93 | 3.96 | 29,701,590 |
| 07 Jun 16 |
3.83217 +0.12 |
3.85 | 3.70 | 3.70 | 36,142,028 |
| 06 Jun 16 |
3.72193 +0.00 |
3.76 | 3.68 | 3.71 | 20,420,136 |
| 03 Jun 16 |
3.72634 +0.07 |
3.75 | 3.68 | 3.72 | 18,367,132 |
| 02 Jun 16 |
3.66019 +0.06 |
3.68 | 3.54 | 3.56 | 25,492,780 |
| 01 Jun 16 |
3.60286 +0.08 |
3.62 | 3.49 | 3.52 | 26,394,498 |
| 31 May 16 |
3.53230 -0.11 |
3.67 | 3.49 | 3.61 | 40,626,700 |
| 27 May 16 |
3.63373 -0.09 |
3.69 | 3.62 | 3.66 | 21,827,832 |
| 26 May 16 |
3.71311 +0.04 |
3.77 | 3.69 | 3.69 | 11,737,445 |
| 25 May 16 |
3.67783 -0.02 |
3.78 | 3.66 | 3.76 | 23,044,442 |
| 24 May 16 |
3.69988 +0.00 |
3.82 | 3.66 | 3.81 | 20,837,760 |
| 23 May 16 |
3.69547 -0.07 |
3.77 | 3.64 | 3.66 | 42,686,004 |
| 20 May 16 |
3.76162 +0.01 |
3.85 | 3.75 | 3.82 | 30,601,986 |
| 19 May 16 |
3.74839 -0.06 |
3.77 | 3.66 | 3.72 | 28,561,150 |
| 18 May 16 |
3.80130 -0.02 |
3.90 | 3.74 | 3.76 | 37,541,148 |
| 17 May 16 |
3.82335 -0.07 |
3.87 | 3.78 | 3.87 | 26,064,416 |
| 16 May 16 |
3.88950 +0.00 |
3.98 | 3.89 | 3.92 | 28,378,456 |
| 13 May 16 |
3.88950 -0.28 |
4.08 | 3.88 | 4.07 | 29,806,548 |
| 12 May 16 |
4.13645 +0.00 |
4.18 | 4.03 | 4.14 | 36,443,788 |
| 11 May 16 |
4.13645 +0.03 |
4.22 | 4.08 | 4.21 | 68,887,856 |
| 10 May 16 |
4.10559 +0.34 |
4.11 | 3.90 | 3.91 | 54,631,780 |
| 09 May 16 |
3.80571 +0.01 |
3.83 | 3.55 | 3.77 | 63,386,224 |
| 06 May 16 |
3.79689 +0.05 |
3.82 | 3.72 | 3.73 | 26,975,244 |
| 05 May 16 |
3.75279 -0.09 |
3.90 | 3.70 | 3.87 | 39,280,976 |
| 04 May 16 |
3.83658 +0.14 |
3.85 | 3.71 | 3.74 | 35,662,216 |
| 03 May 16 |
3.71311 -0.30 |
3.82 | 3.70 | 3.80 | 78,879,128 |
| 02 May 16 |
3.98211 -0.25 |
4.11 | 3.98 | 4.09 | 43,795,460 |
| 29 Apr 16 |
4.20260 +0.02 |
4.32 | 4.12 | 4.24 | 46,256,672 |
| 28 Apr 16 |
4.18496 -0.01 |
4.31 | 4.15 | 4.17 | 39,693,252 |
| 27 Apr 16 |
4.19819 +0.16 |
4.20 | 4.10 | 4.15 | 55,896,332 |
| 26 Apr 16 |
4.05708 +0.20 |
4.07 | 3.86 | 3.91 | 41,806,556 |
| 25 Apr 16 |
3.87627 -0.03 |
3.94 | 3.85 | 3.94 | 22,200,656 |
| 22 Apr 16 |
3.90273 -0.10 |
3.97 | 3.87 | 3.91 | 49,715,988 |
| 21 Apr 16 |
3.99534 -0.03 |
4.06 | 3.97 | 4.03 | 42,673,440 |
| 20 Apr 16 |
4.02180 -0.08 |
4.04 | 3.96 | 4.01 | 51,604,480 |
| 19 Apr 16 |
4.09677 +0.12 |
4.11 | 4.02 | 4.03 | 48,699,448 |
| 18 Apr 16 |
3.99093 -0.12 |
4.07 | 3.95 | 3.96 | 51,326,660 |
| 15 Apr 16 |
4.09677 -0.01 |
4.13 | 4.04 | 4.11 | 57,655,688 |
| 14 Apr 16 |
4.10999 -0.16 |
4.24 | 4.06 | 4.23 | 48,009,992 |
| 13 Apr 16 |
4.25111 +0.07 |
4.27 | 4.18 | 4.26 | 52,415,236 |
| 12 Apr 16 |
4.18496 +0.20 |
4.19 | 4.00 | 4.01 | 52,876,172 |
| 11 Apr 16 |
4.00416 +0.15 |
4.08 | 3.99 | 4.00 | 50,583,424 |
| 08 Apr 16 |
3.86745 +0.37 |
3.88 | 3.70 | 3.72 | 63,565,236 |
| 07 Apr 16 |
3.53671 -0.02 |
3.59 | 3.51 | 3.54 | 27,350,650 |
| 06 Apr 16 |
3.55435 -0.09 |
3.61 | 3.51 | 3.57 | 32,165,410 |
| 05 Apr 16 |
3.63373 -0.04 |
3.70 | 3.55 | 3.61 | 40,091,180 |
| 04 Apr 16 |
3.66901 -0.22 |
3.83 | 3.66 | 3.77 | 35,575,252 |
| 01 Apr 16 |
3.86745 +0.09 |
3.89 | 3.70 | 3.73 | 26,388,526 |
| 31 Mar 16 |
3.78807 -0.10 |
3.91 | 3.77 | 3.89 | 41,272,144 |
| 30 Mar 16 |
3.88068 +0.03 |
3.96 | 3.85 | 3.89 | 34,873,068 |
| 29 Mar 16 |
3.84981 +0.02 |
3.91 | 3.70 | 3.78 | 60,940,924 |
| 28 Mar 16 |
3.83217 +0.17 |
3.86 | 3.81 | 3.86 | 46,526,024 |
| 24 Mar 16 |
3.68224 -0.04 |
3.69 | 3.61 | 3.67 | 66,008,628 |
| 23 Mar 16 |
3.72193 -0.25 |
3.86 | 3.69 | 3.86 | 47,489,852 |
| 22 Mar 16 |
3.94242 -0.09 |
4.00 | 3.92 | 3.98 | 49,328,716 |
| 21 Mar 16 |
4.02180 -0.01 |
4.06 | 3.95 | 4.00 | 37,652,464 |
| 18 Mar 16 |
4.03062 +0.08 |
4.04 | 3.91 | 3.95 | 59,762,080 |
| 17 Mar 16 |
3.95565 +0.53 |
4.04 | 3.73 | 3.90 | 107,585,296 |
| 16 Mar 16 |
3.48379 -0.11 |
3.51 | 3.32 | 3.44 | 99,370,696 |
| 15 Mar 16 |
3.58081 -0.33 |
3.76 | 3.51 | 3.68 | 80,417,264 |
| 14 Mar 16 |
3.87627 -0.08 |
4.03 | 3.86 | 3.92 | 57,458,120 |
| 11 Mar 16 |
3.95124 +0.08 |
4.01 | 3.88 | 3.89 | 51,085,948 |
| 10 Mar 16 |
3.88068 +0.22 |
3.93 | 3.66 | 3.70 | 59,951,412 |
| 09 Mar 16 |
3.68224 -0.05 |
3.84 | 3.66 | 3.84 | 64,123,164 |
| 08 Mar 16 |
3.72634 +0.10 |
3.79 | 3.61 | 3.70 | 54,399,656 |
| 07 Mar 16 |
3.63814 -0.08 |
3.65 | 3.53 | 3.55 | 45,942,320 |
| 04 Mar 16 |
3.70870 +0.29 |
3.76 | 3.57 | 3.68 | 171,063,024 |
| 03 Mar 16 |
3.44851 +0.43 |
3.45 | 3.17 | 3.20 | 78,414,368 |
| 02 Mar 16 |
3.06927 +0.13 |
3.08 | 2.92 | 2.92 | 53,020,084 |
| 01 Mar 16 |
2.95461 +0.20 |
2.96 | 2.78 | 2.80 | 46,786,980 |
| 29 Feb 16 |
2.77822 +0.08 |
2.80 | 2.74 | 2.77 | 35,738,252 |
| 26 Feb 16 |
2.70766 -0.02 |
2.78 | 2.67 | 2.77 | 18,536,696 |
| 25 Feb 16 |
2.72971 +0.00 |
2.78 | 2.69 | 2.77 | 21,662,052 |
| 24 Feb 16 |
2.72971 +0.00 |
2.75 | 2.64 | 2.66 | 23,961,744 |
| 23 Feb 16 |
2.73412 -0.08 |
2.78 | 2.73 | 2.78 | 30,331,394 |
| 22 Feb 16 |
2.80468 +0.18 |
2.82 | 2.74 | 2.75 | 41,988,576 |
| 19 Feb 16 |
2.64592 -0.01 |
2.66 | 2.56 | 2.58 | 29,862,658 |
| 18 Feb 16 |
2.65474 -0.14 |
2.71 | 2.65 | 2.70 | 32,034,500 |
| 17 Feb 16 |
2.77822 +0.09 |
2.85 | 2.70 | 2.75 | 46,652,648 |
| 16 Feb 16 |
2.69884 +0.02 |
2.73 | 2.66 | 2.70 | 41,532,444 |
| 12 Feb 16 |
2.68120 +0.04 |
2.69 | 2.63 | 2.66 | 28,337,252 |
| 11 Feb 16 |
2.64151 -0.12 |
2.70 | 2.61 | 2.69 | 29,266,916 |
| 10 Feb 16 |
2.75176 +0.08 |
2.78 | 2.67 | 2.71 | 29,283,754 |
| 09 Feb 16 |
2.67679 -0.03 |
2.72 | 2.60 | 2.68 | 31,561,422 |
| 08 Feb 16 |
2.70325 -0.09 |
2.78 | 2.67 | 2.76 | 23,081,544 |
| 05 Feb 16 |
2.78703 -0.02 |
2.83 | 2.77 | 2.81 | 46,717,376 |
| 04 Feb 16 |
2.80468 +0.07 |
2.88 | 2.73 | 2.74 | 43,988,892 |
| 03 Feb 16 |
2.73853 +0.22 |
2.74 | 2.63 | 2.66 | 29,925,076 |
| 02 Feb 16 |
2.54449 -0.33 |
2.66 | 2.54 | 2.65 | 56,388,524 |
| 01 Feb 16 |
2.83554 +0.07 |
2.86 | 2.67 | 2.69 | 47,272,132 |
| 29 Jan 16 |
2.77380 +0.23 |
2.77 | 2.64 | 2.66 | 42,763,968 |
| 28 Jan 16 |
2.56654 +0.02 |
2.60 | 2.54 | 2.59 | 26,703,256 |
| 27 Jan 16 |
2.54449 +0.00 |
2.58 | 2.51 | 2.54 | 35,177,948 |
| 26 Jan 16 |
2.54008 +0.07 |
2.55 | 2.46 | 2.47 | 22,357,802 |
| 25 Jan 16 |
2.47834 -0.06 |
2.53 | 2.46 | 2.51 | 20,683,752 |
| 22 Jan 16 |
2.53567 +0.13 |
2.54 | 2.47 | 2.49 | 27,335,224 |
| 21 Jan 16 |
2.42102 -0.09 |
2.47 | 2.42 | 2.46 | 45,421,608 |
| 20 Jan 16 |
2.50039 -0.04 |
2.53 | 2.43 | 2.47 | 39,184,392 |
| 19 Jan 16 |
2.54008 -0.04 |
2.61 | 2.51 | 2.58 | 27,072,584 |
| 15 Jan 16 |
2.57536 -0.12 |
2.61 | 2.56 | 2.57 | 25,782,932 |
| 14 Jan 16 |
2.68561 +0.06 |
2.70 | 2.57 | 2.62 | 46,145,812 |
| 13 Jan 16 |
2.62828 -0.07 |
2.73 | 2.62 | 2.72 | 21,985,314 |
| 12 Jan 16 |
2.69443 +0.04 |
2.72 | 2.64 | 2.70 | 25,192,436 |
| 11 Jan 16 |
2.65474 +0.00 |
2.73 | 2.62 | 2.72 | 29,163,168 |
| 08 Jan 16 |
2.65915 +0.00 |
2.73 | 2.65 | 2.73 | 44,986,580 |
| 07 Jan 16 |
2.65915 -0.09 |
2.74 | 2.66 | 2.72 | 34,171,464 |
| 06 Jan 16 |
2.74294 -0.02 |
2.82 | 2.71 | 2.73 | 39,711,600 |
| 05 Jan 16 |
2.76499 +0.02 |
2.77 | 2.73 | 2.77 | 26,666,840 |
| 04 Jan 16 |
2.74294 -0.14 |
2.81 | 2.73 | 2.80 | 58,531,788 |
| 31 Dec 15 |
2.87082 -0.03 |
2.91 | 2.85 | 2.88 | 17,244,672 |
| 30 Dec 15 |
2.89728 -0.10 |
2.93 | 2.86 | 2.92 | 24,877,542 |
| 29 Dec 15 |
2.98989 +0.00 |
3.03 | 2.96 | 3.03 | 23,306,900 |
| 28 Dec 15 |
2.98548 +0.03 |
3.03 | 2.96 | 2.99 | 41,652,112 |
| 24 Dec 15 |
2.95902 +0.00 |
2.99 | 2.95 | 2.96 | 9,202,612 |
| 23 Dec 15 |
2.95461 +0.04 |
2.96 | 2.91 | 2.92 | 22,482,172 |
| 22 Dec 15 |
2.91933 +0.06 |
2.94 | 2.87 | 2.92 | 32,810,506 |
| 21 Dec 15 |
2.86200 -0.09 |
2.98 | 2.86 | 2.96 | 41,964,012 |
| 18 Dec 15 |
2.94138 -0.27 |
3.14 | 2.94 | 3.12 | 95,221,232 |
| 17 Dec 15 |
3.17951 -0.04 |
3.27 | 3.18 | 3.24 | 32,473,810 |
| 16 Dec 15 |
3.21479 +0.01 |
3.23 | 3.03 | 3.09 | 56,509,788 |
| 15 Dec 15 |
3.20156 +0.02 |
3.26 | 3.19 | 3.25 | 21,450,900 |
| 14 Dec 15 |
3.18392 -0.04 |
3.20 | 3.14 | 3.18 | 31,503,754 |
| 11 Dec 15 |
3.22361 -0.03 |
3.29 | 3.21 | 3.25 | 35,941,344 |
| 10 Dec 15 |
3.25448 -0.19 |
3.38 | 3.24 | 3.34 | 33,461,084 |
| 09 Dec 15 |
3.42206 +0.18 |
3.43 | 3.34 | 3.39 | 71,793,920 |
| 08 Dec 15 |
3.26330 +0.03 |
3.27 | 3.13 | 3.18 | 91,514,504 |
| 07 Dec 15 |
3.23684 -0.06 |
3.34 | 3.22 | 3.33 | 29,122,202 |
| 04 Dec 15 |
3.28976 -0.05 |
3.32 | 3.22 | 3.26 | 32,452,390 |
| 03 Dec 15 |
3.33827 +0.19 |
3.40 | 3.32 | 3.36 | 59,000,888 |
| 02 Dec 15 |
3.17069 +0.02 |
3.18 | 3.04 | 3.16 | 73,904,864 |
| 01 Dec 15 |
3.14864 +0.03 |
3.18 | 3.12 | 3.16 | 46,480,628 |
| 30 Nov 15 |
3.12218 -0.06 |
3.17 | 3.10 | 3.14 | 67,765,528 |
| 27 Nov 15 |
3.17951 -0.07 |
3.30 | 3.18 | 3.30 | 20,046,644 |
| 25 Nov 15 |
3.24566 -0.26 |
3.33 | 3.24 | 3.28 | 47,438,112 |
| 24 Nov 15 |
3.47497 +0.04 |
3.49 | 3.39 | 3.40 | 23,164,708 |
| 23 Nov 15 |
3.43969 -0.16 |
3.51 | 3.42 | 3.47 | 33,995,144 |
| 20 Nov 15 |
3.58081 +0.05 |
3.62 | 3.51 | 3.53 | 29,095,990 |
| 19 Nov 15 |
3.53230 +0.17 |
3.54 | 3.33 | 3.36 | 57,748,952 |
| 18 Nov 15 |
3.37796 +0.12 |
3.38 | 3.29 | 3.31 | 37,686,092 |
| 17 Nov 15 |
3.27212 +0.00 |
3.36 | 3.26 | 3.31 | 22,375,728 |
| 16 Nov 15 |
3.27653 +0.14 |
3.28 | 3.16 | 3.18 | 28,616,540 |
| 13 Nov 15 |
3.14864 -0.11 |
3.27 | 3.14 | 3.25 | 36,793,800 |
| 12 Nov 15 |
3.24566 -0.11 |
3.31 | 3.22 | 3.25 | 33,823,116 |
| 11 Nov 15 |
3.34268 +0.12 |
3.35 | 3.25 | 3.32 | 65,021,048 |
| 10 Nov 15 |
3.23243 +0.05 |
3.29 | 3.10 | 3.13 | 43,870,628 |
| 09 Nov 15 |
3.18392 -0.13 |
3.24 | 3.14 | 3.21 | 62,426,852 |
| 06 Nov 15 |
3.30299 -0.03 |
3.32 | 3.18 | 3.21 | 46,303,972 |
| 05 Nov 15 |
3.32945 +0.07 |
3.33 | 3.25 | 3.25 | 28,645,150 |
| 04 Nov 15 |
3.26771 -0.03 |
3.34 | 3.22 | 3.29 | 45,644,432 |
| 03 Nov 15 |
3.29417 +0.18 |
3.30 | 3.11 | 3.11 | 69,933,592 |
| 02 Nov 15 |
3.13100 +0.12 |
3.14 | 3.01 | 3.06 | 38,908,404 |
| 30 Oct 15 |
3.02076 +0.08 |
3.03 | 2.95 | 2.97 | 45,248,656 |
| 29 Oct 15 |
2.94579 -0.06 |
3.03 | 2.94 | 2.97 | 54,330,032 |
| 28 Oct 15 |
2.99871 +0.03 |
3.11 | 2.95 | 2.99 | 86,269,400 |
| 27 Oct 15 |
2.96784 +0.00 |
3.00 | 2.94 | 2.96 | 31,286,434 |
| 26 Oct 15 |
2.97225 -0.08 |
3.08 | 2.97 | 3.07 | 29,315,218 |
| 23 Oct 15 |
3.04722 +0.00 |
3.15 | 3.04 | 3.11 | 36,288,064 |
| 22 Oct 15 |
3.04281 +0.11 |
3.06 | 2.97 | 3.03 | 53,919,516 |
| 21 Oct 15 |
2.94579 -0.06 |
2.99 | 2.92 | 2.99 | 42,416,660 |
| 20 Oct 15 |
2.99871 -0.11 |
3.13 | 2.99 | 3.10 | 31,777,638 |
| 19 Oct 15 |
3.09573 -0.03 |
3.12 | 3.01 | 3.07 | 32,923,068 |
| 16 Oct 15 |
3.12218 -0.02 |
3.14 | 3.04 | 3.10 | 39,255,232 |
| 15 Oct 15 |
3.13982 -0.05 |
3.20 | 3.06 | 3.19 | 43,277,124 |
| 14 Oct 15 |
3.18392 +0.02 |
3.22 | 3.14 | 3.14 | 46,685,260 |
| 13 Oct 15 |
3.16187 -0.22 |
3.23 | 3.14 | 3.22 | 62,437,580 |
| 12 Oct 15 |
3.36032 -0.07 |
3.46 | 3.35 | 3.40 | 19,997,836 |
| 09 Oct 15 |
3.42647 +0.01 |
3.50 | 3.37 | 3.49 | 63,883,892 |
| 08 Oct 15 |
3.41765 +0.06 |
3.45 | 3.33 | 3.33 | 55,084,620 |
| 07 Oct 15 |
3.36032 +0.07 |
3.50 | 3.27 | 3.39 | 61,459,632 |
| 06 Oct 15 |
3.29417 +0.08 |
3.31 | 3.22 | 3.22 | 54,436,380 |
| 05 Oct 15 |
3.21920 +0.13 |
3.25 | 3.16 | 3.16 | 47,687,400 |
| 02 Oct 15 |
3.10455 +0.17 |
3.10 | 2.89 | 2.90 | 48,352,860 |
| 01 Oct 15 |
2.95020 +0.03 |
2.96 | 2.89 | 2.92 | 32,851,010 |
| 30 Sep 15 |
2.91933 +0.13 |
2.93 | 2.84 | 2.89 | 55,002,680 |
| 29 Sep 15 |
2.80026 +0.01 |
2.85 | 2.76 | 2.78 | 39,252,164 |
| 28 Sep 15 |
2.78703 -0.09 |
2.84 | 2.78 | 2.84 | 42,713,064 |
| 25 Sep 15 |
2.87082 -0.05 |
2.98 | 2.85 | 2.96 | 39,254,448 |
| 24 Sep 15 |
2.91933 +0.12 |
2.92 | 2.65 | 2.66 | 70,430,608 |
| 23 Sep 15 |
2.80908 -0.18 |
2.96 | 2.80 | 2.93 | 46,148,916 |
| 22 Sep 15 |
2.97225 -0.02 |
2.99 | 2.85 | 2.90 | 54,258,168 |
| 21 Sep 15 |
2.99430 -0.08 |
3.08 | 2.97 | 3.06 | 34,084,576 |
| 18 Sep 15 |
3.06486 -0.25 |
3.26 | 3.06 | 3.23 | 48,089,496 |
| 17 Sep 15 |
3.28535 -0.04 |
3.38 | 3.21 | 3.22 | 41,110,040 |
| 16 Sep 15 |
3.32063 +0.13 |
3.33 | 3.25 | 3.26 | 40,748,284 |
| 15 Sep 15 |
3.20156 +0.05 |
3.23 | 3.14 | 3.14 | 50,823,656 |
| 14 Sep 15 |
3.15746 +0.20 |
3.16 | 2.96 | 3.02 | 53,731,804 |
| 11 Sep 15 |
2.98107 -0.04 |
3.00 | 2.95 | 2.99 | 20,774,990 |
| 10 Sep 15 |
3.01635 -0.11 |
3.08 | 2.95 | 2.96 | 48,494,424 |
| 09 Sep 15 |
3.11777 +0.03 |
3.24 | 3.10 | 3.15 | 51,985,348 |
| 08 Sep 15 |
3.08691 +0.07 |
3.13 | 3.06 | 3.10 | 22,754,880 |
| 04 Sep 15 |
3.02076 -0.22 |
3.16 | 3.01 | 3.13 | 34,776,308 |
| 03 Sep 15 |
3.21920 +0.13 |
3.22 | 3.04 | 3.05 | 79,468,152 |
| 02 Sep 15 |
3.10014 +0.01 |
3.12 | 3.03 | 3.10 | 48,250,728 |
| 01 Sep 15 |
3.08691 -0.16 |
3.17 | 3.05 | 3.11 | 42,955,584 |
| 31 Aug 15 |
3.22802 -0.15 |
3.23 | 3.13 | 3.14 | 45,654,056 |
| 28 Aug 15 |
3.36473 -0.14 |
3.52 | 3.33 | 3.46 | 44,261,528 |
| 27 Aug 15 |
3.48820 +0.18 |
3.56 | 3.42 | 3.44 | 56,936,968 |
| 26 Aug 15 |
3.32504 +0.23 |
3.33 | 3.11 | 3.17 | 51,411,092 |
| 25 Aug 15 |
3.12218 -0.06 |
3.33 | 3.12 | 3.31 | 72,720,880 |
| 24 Aug 15 |
3.17951 -0.13 |
3.29 | 3.03 | 3.09 | 60,840,468 |
| 21 Aug 15 |
3.29417 -0.05 |
3.35 | 3.24 | 3.26 | 54,092,720 |
| 20 Aug 15 |
3.34268 +0.05 |
3.38 | 3.25 | 3.28 | 47,753,928 |
| 19 Aug 15 |
3.29858 -0.12 |
3.35 | 3.25 | 3.34 | 43,389,996 |
| 18 Aug 15 |
3.40882 +0.09 |
3.50 | 3.23 | 3.30 | 75,549,464 |
| 17 Aug 15 |
3.32945 -0.03 |
3.45 | 3.32 | 3.34 | 37,147,472 |
| 14 Aug 15 |
3.36032 +0.05 |
3.39 | 3.32 | 3.33 | 71,951,232 |
| 13 Aug 15 |
3.31622 -0.19 |
3.44 | 3.31 | 3.44 | 97,894,096 |
| 12 Aug 15 |
3.48820 -0.08 |
3.54 | 3.46 | 3.54 | 42,329,020 |
| 11 Aug 15 |
3.55876 -0.09 |
3.61 | 3.50 | 3.58 | 31,573,982 |
| 10 Aug 15 |
3.64255 +0.15 |
3.65 | 3.51 | 3.55 | 37,041,160 |
| 07 Aug 15 |
3.51025 -0.09 |
3.61 | 3.51 | 3.57 | 37,032,236 |
| 06 Aug 15 |
3.59404 -0.08 |
3.65 | 3.57 | 3.62 | 31,802,718 |
| 05 Aug 15 |
3.66460 -0.04 |
3.74 | 3.63 | 3.73 | 35,843,860 |
| 04 Aug 15 |
3.69988 -0.11 |
3.78 | 3.64 | 3.74 | 38,708,624 |
| 03 Aug 15 |
3.79689 -0.03 |
3.84 | 3.77 | 3.80 | 22,353,358 |
| 31 Jul 15 |
3.82776 +0.03 |
3.90 | 3.81 | 3.88 | 20,762,014 |
| 30 Jul 15 |
3.80130 -0.09 |
3.90 | 3.77 | 3.88 | 16,288,975 |
| 29 Jul 15 |
3.88068 +0.05 |
3.93 | 3.81 | 3.84 | 29,599,256 |
| 28 Jul 15 |
3.83217 +0.10 |
3.85 | 3.65 | 3.83 | 62,544,580 |
| 27 Jul 15 |
3.73956 -0.05 |
3.83 | 3.73 | 3.81 | 29,984,726 |
| 24 Jul 15 |
3.78807 -0.09 |
3.82 | 3.71 | 3.82 | 43,150,972 |
| 23 Jul 15 |
3.87186 -0.28 |
4.05 | 3.85 | 4.02 | 41,253,548 |
| 22 Jul 15 |
4.12322 -0.14 |
4.18 | 4.08 | 4.17 | 34,455,424 |
| 21 Jul 15 |
4.24670 +0.00 |
4.31 | 4.23 | 4.25 | 32,410,966 |
| 20 Jul 15 |
4.24229 -0.06 |
4.28 | 4.21 | 4.26 | 18,731,872 |
| 17 Jul 15 |
4.29521 -0.07 |
4.36 | 4.26 | 4.35 | 27,072,440 |
| 16 Jul 15 |
4.35695 -0.02 |
4.41 | 4.33 | 4.41 | 16,117,752 |
| 15 Jul 15 |
4.37900 -0.08 |
4.44 | 4.35 | 4.41 | 29,006,700 |
| 14 Jul 15 |
4.45396 +0.00 |
4.49 | 4.41 | 4.46 | 19,440,046 |
| 13 Jul 15 |
4.45797 +0.10 |
4.47 | 4.37 | 4.41 | 19,727,072 |
| 10 Jul 15 |
4.36577 +0.15 |
4.38 | 4.25 | 4.31 | 22,726,922 |
| 09 Jul 15 |
4.22946 +0.09 |
4.29 | 4.18 | 4.21 | 27,057,180 |
| 08 Jul 15 |
4.14928 -0.15 |
4.22 | 4.14 | 4.21 | 29,097,146 |
| 07 Jul 15 |
4.27757 -0.03 |
4.28 | 4.16 | 4.25 | 27,372,060 |
| 06 Jul 15 |
4.30563 -0.21 |
4.38 | 4.28 | 4.33 | 23,781,808 |
| 02 Jul 15 |
4.49005 +0.15 |
4.51 | 4.41 | 4.41 | 20,646,634 |
| 01 Jul 15 |
4.36176 -0.03 |
4.42 | 4.34 | 4.41 | 21,522,214 |
| 30 Jun 15 |
4.38982 +0.04 |
4.46 | 4.38 | 4.44 | 32,022,114 |
| 29 Jun 15 |
4.35775 -0.07 |
4.39 | 4.33 | 4.36 | 18,593,638 |
| 26 Jun 15 |
4.42189 +0.05 |
4.47 | 4.40 | 4.42 | 5,703,741 |
| 25 Jun 15 |
4.37779 -0.14 |
4.48 | 4.35 | 4.45 | 8,350,445 |
| 24 Jun 15 |
4.50207 -0.02 |
4.56 | 4.49 | 4.52 | 20,555,218 |
| 23 Jun 15 |
4.52212 +0.07 |
4.53 | 4.44 | 4.45 | 28,146,792 |
| 22 Jun 15 |
4.46198 +0.06 |
4.52 | 4.44 | 4.50 | 25,734,892 |
| 19 Jun 15 |
4.40987 -0.14 |
4.49 | 4.40 | 4.44 | 24,917,550 |
| 18 Jun 15 |
4.53013 +0.10 |
4.57 | 4.41 | 4.47 | 27,956,126 |
| 17 Jun 15 |
4.43793 -0.03 |
4.48 | 4.35 | 4.43 | 33,423,748 |
| 16 Jun 15 |
4.46599 +0.25 |
4.47 | 4.34 | 4.34 | 40,726,340 |
| 15 Jun 15 |
4.24550 +0.00 |
4.25 | 4.17 | 4.20 | 23,003,744 |
| 12 Jun 15 |
4.24951 -0.07 |
4.31 | 4.23 | 4.28 | 24,160,126 |
| 11 Jun 15 |
4.30964 +0.01 |
4.32 | 4.22 | 4.32 | 34,606,480 |
| 10 Jun 15 |
4.30162 +0.09 |
4.41 | 4.29 | 4.38 | 66,642,620 |
| 09 Jun 15 |
4.22545 -0.02 |
4.29 | 4.22 | 4.26 | 54,634,372 |
| 08 Jun 15 |
4.24149 +0.05 |
4.29 | 4.22 | 4.25 | 56,410,260 |
| 05 Jun 15 |
4.19338 -0.09 |
4.27 | 4.19 | 4.24 | 58,386,432 |
| 04 Jun 15 |
4.26955 -0.07 |
4.35 | 4.26 | 4.32 | 24,769,528 |
| 03 Jun 15 |
4.32969 -0.11 |
4.42 | 4.31 | 4.42 | 53,155,056 |
| 02 Jun 15 |
4.42991 +0.16 |
4.45 | 4.34 | 4.35 | 54,828,176 |
| 01 Jun 15 |
4.28559 +0.00 |
4.34 | 4.27 | 4.34 | 58,747,540 |
| 29 May 15 |
4.28960 -0.19 |
4.43 | 4.28 | 4.40 | 59,748,848 |
| 28 May 15 |
4.45797 -0.06 |
4.47 | 4.37 | 4.46 | 27,891,366 |
| 27 May 15 |
4.51410 +0.09 |
4.52 | 4.37 | 4.42 | 54,964,000 |
| 26 May 15 |
4.43793 -0.14 |
4.51 | 4.41 | 4.47 | 37,762,780 |
| 22 May 15 |
4.56221 -0.19 |
4.67 | 4.56 | 4.63 | 29,420,788 |
| 21 May 15 |
4.72657 -0.15 |
4.79 | 4.68 | 4.77 | 33,562,612 |
| 20 May 15 |
4.85486 -0.03 |
4.90 | 4.82 | 4.84 | 25,525,262 |
| 19 May 15 |
4.88292 -0.09 |
4.95 | 4.84 | 4.94 | 30,328,672 |
| 18 May 15 |
4.96310 -0.24 |
5.13 | 4.95 | 5.13 | 48,611,808 |
| 15 May 15 |
5.17558 +0.11 |
5.18 | 5.05 | 5.07 | 26,617,180 |
| 14 May 15 |
5.07936 +0.12 |
5.10 | 4.99 | 5.00 | 22,449,538 |
| 13 May 15 |
4.97112 -0.06 |
5.08 | 4.94 | 5.05 | 17,210,028 |
| 12 May 15 |
5.02324 +0.04 |
5.06 | 4.96 | 4.96 | 24,782,512 |
| 11 May 15 |
4.98716 -0.13 |
5.14 | 4.98 | 5.14 | 17,504,696 |
| 08 May 15 |
5.10342 +0.12 |
5.12 | 4.98 | 5.09 | 30,616,170 |
| 07 May 15 |
4.99517 +0.07 |
5.00 | 4.86 | 4.91 | 22,971,974 |
| 06 May 15 |
4.93103 -0.14 |
5.08 | 4.89 | 5.08 | 33,371,174 |
| 05 May 15 |
5.05531 -0.01 |
5.14 | 5.00 | 5.03 | 30,009,128 |
| 04 May 15 |
5.06734 -0.11 |
5.14 | 5.05 | 5.08 | 30,343,482 |
| 01 May 15 |
5.16756 +0.03 |
5.18 | 5.09 | 5.18 | 29,326,006 |
| 30 Apr 15 |
5.13950 -0.05 |
5.19 | 5.06 | 5.19 | 34,891,744 |
| 29 Apr 15 |
5.18760 -0.10 |
5.26 | 5.16 | 5.23 | 24,200,596 |
| 28 Apr 15 |
5.27580 +0.04 |
5.34 | 5.26 | 5.34 | 25,572,840 |
| 27 Apr 15 |
5.24373 -0.09 |
5.33 | 5.24 | 5.30 | 38,055,860 |
| 24 Apr 15 |
5.32391 +0.27 |
5.32 | 5.10 | 5.10 | 78,435,368 |
| 23 Apr 15 |
5.08337 +0.20 |
5.09 | 4.83 | 4.85 | 46,901,740 |
| 22 Apr 15 |
4.90297 +0.16 |
4.94 | 4.75 | 4.76 | 41,643,888 |
| 21 Apr 15 |
4.76266 +0.05 |
4.80 | 4.70 | 4.71 | 18,539,024 |
| 20 Apr 15 |
4.71455 -0.10 |
4.82 | 4.70 | 4.82 | 41,137,628 |
| 17 Apr 15 |
4.79874 -0.14 |
4.83 | 4.77 | 4.81 | 26,023,510 |
| 16 Apr 15 |
4.91900 +0.04 |
4.95 | 4.84 | 4.90 | 19,570,688 |
| 15 Apr 15 |
4.88693 +0.11 |
4.91 | 4.76 | 4.81 | 21,515,326 |
| 14 Apr 15 |
4.79072 +0.10 |
4.81 | 4.68 | 4.75 | 25,733,206 |
| 13 Apr 15 |
4.69851 -0.14 |
4.83 | 4.68 | 4.79 | 26,417,484 |
| 10 Apr 15 |
4.82279 +0.04 |
4.83 | 4.72 | 4.75 | 25,983,896 |
| 09 Apr 15 |
4.78671 -0.13 |
4.86 | 4.75 | 4.85 | 47,055,792 |
| 08 Apr 15 |
4.89896 +0.17 |
4.96 | 4.87 | 4.89 | 47,474,400 |
| 07 Apr 15 |
4.74662 -0.05 |
4.79 | 4.72 | 4.77 | 25,589,036 |
| 06 Apr 15 |
4.79072 +0.08 |
4.83 | 4.77 | 4.81 | 41,286,560 |
| 02 Apr 15 |
4.71856 +0.15 |
4.76 | 4.65 | 4.65 | 47,298,656 |
| 01 Apr 15 |
4.59027 +0.18 |
4.66 | 4.52 | 4.53 | 47,572,192 |
| 31 Mar 15 |
4.43392 +0.13 |
4.44 | 4.31 | 4.33 | 40,105,460 |
| 30 Mar 15 |
4.32167 +0.15 |
4.34 | 4.18 | 4.20 | 29,944,934 |
| 27 Mar 15 |
4.19338 -0.13 |
4.24 | 4.15 | 4.23 | 29,928,068 |
| 26 Mar 15 |
4.30563 -0.15 |
4.43 | 4.28 | 4.42 | 26,154,288 |
| 25 Mar 15 |
4.44194 -0.09 |
4.60 | 4.41 | 4.56 | 35,697,080 |
| 24 Mar 15 |
4.52212 +0.00 |
4.60 | 4.46 | 4.59 | 25,937,172 |
| 23 Mar 15 |
4.51811 +0.08 |
4.53 | 4.44 | 4.46 | 19,756,180 |
| 20 Mar 15 |
4.44595 +0.15 |
4.50 | 4.42 | 4.43 | 30,577,798 |
| 19 Mar 15 |
4.30964 -0.17 |
4.39 | 4.26 | 4.38 | 24,028,464 |
| 18 Mar 15 |
4.46198 +0.20 |
4.49 | 4.23 | 4.24 | 49,204,004 |
| 17 Mar 15 |
4.28559 +0.14 |
4.29 | 4.11 | 4.13 | 29,476,110 |
| 16 Mar 15 |
4.16532 +0.00 |
4.25 | 4.13 | 4.21 | 21,848,852 |
| 13 Mar 15 |
4.16532 -0.18 |
4.18 | 4.06 | 4.15 | 48,106,540 |
| 12 Mar 15 |
4.32167 +0.01 |
4.42 | 4.27 | 4.39 | 35,691,156 |
| 11 Mar 15 |
4.30964 +0.11 |
4.35 | 4.20 | 4.21 | 41,606,232 |
| 10 Mar 15 |
4.20942 -0.16 |
4.35 | 4.19 | 4.35 | 123,876,008 |
| 09 Mar 15 |
4.34973 -0.22 |
4.50 | 4.29 | 4.48 | 72,105,552 |
| 06 Mar 15 |
4.54617 -0.25 |
4.71 | 4.54 | 4.69 | 96,569,904 |
| 05 Mar 15 |
4.76266 -0.18 |
4.87 | 4.75 | 4.84 | 42,515,820 |
| 04 Mar 15 |
4.91900 -0.12 |
4.92 | 4.81 | 4.86 | 60,157,240 |
| 03 Mar 15 |
5.02324 +0.00 |
5.03 | 4.97 | 4.98 | 37,381,072 |
| 02 Mar 15 |
5.02324 -0.11 |
5.09 | 4.98 | 5.08 | 26,756,284 |
| 27 Feb 15 |
5.12346 +0.03 |
5.27 | 5.08 | 5.15 | 38,799,332 |
| 26 Feb 15 |
5.09540 -0.01 |
5.13 | 5.04 | 5.05 | 17,409,624 |
| 25 Feb 15 |
5.10743 -0.10 |
5.12 | 5.01 | 5.05 | 24,025,922 |
| 24 Feb 15 |
5.19162 +0.19 |
5.20 | 4.96 | 5.03 | 19,023,888 |
| 23 Feb 15 |
5.02725 +0.03 |
5.08 | 4.96 | 5.02 | 21,336,970 |
| 20 Feb 15 |
4.99918 +0.00 |
5.01 | 4.91 | 4.95 | 15,468,868 |
| 19 Feb 15 |
4.99517 -0.06 |
5.05 | 4.95 | 5.00 | 14,090,187 |
| 18 Feb 15 |
5.05130 -0.09 |
5.14 | 5.01 | 5.14 | 6,092,078 |
| 17 Feb 15 |
5.12747 +0.07 |
5.14 | 5.01 | 5.04 | 3,654,411 |
| 13 Feb 15 |
5.06333 +0.21 |
5.09 | 4.90 | 4.91 | 68,293,176 |
| 12 Feb 15 |
4.87891 +0.21 |
4.91 | 4.79 | 4.79 | 57,276,984 |
| 11 Feb 15 |
4.69049 -0.25 |
4.71 | 4.61 | 4.69 | 31,506,676 |
| 10 Feb 15 |
4.91500 -0.21 |
5.01 | 4.89 | 4.99 | 57,741,736 |
| 09 Feb 15 |
5.09941 +0.10 |
5.11 | 5.02 | 5.04 | 31,863,424 |
| 06 Feb 15 |
5.00720 -0.18 |
5.09 | 5.01 | 5.06 | 92,083,064 |
| 05 Feb 15 |
5.16756 -0.02 |
5.22 | 5.09 | 5.13 | 42,073,744 |
| 04 Feb 15 |
5.18760 +0.14 |
5.23 | 4.96 | 4.98 | 56,403,736 |
| 03 Feb 15 |
5.06333 +0.11 |
5.12 | 5.04 | 5.08 | 24,269,472 |
| 02 Feb 15 |
4.96310 +0.12 |
4.97 | 4.81 | 4.83 | 20,896,250 |
| 30 Jan 15 |
4.85887 -0.26 |
4.93 | 4.83 | 4.86 | 29,440,710 |
| 29 Jan 15 |
5.09139 -0.07 |
5.15 | 5.01 | 5.14 | 27,203,912 |
| 28 Jan 15 |
5.15553 -0.21 |
5.28 | 5.15 | 5.28 | 22,021,930 |
| 27 Jan 15 |
5.34396 +0.04 |
5.37 | 5.22 | 5.23 | 18,113,658 |
| 26 Jan 15 |
5.31188 +0.04 |
5.33 | 5.19 | 5.22 | 18,872,656 |
| 23 Jan 15 |
5.27981 -0.16 |
5.32 | 5.22 | 5.32 | 19,859,188 |
| 22 Jan 15 |
5.42414 +0.08 |
5.48 | 5.31 | 5.39 | 27,129,658 |
| 21 Jan 15 |
5.35598 +0.27 |
5.38 | 5.11 | 5.16 | 34,334,368 |
| 20 Jan 15 |
5.11945 -0.20 |
5.14 | 5.03 | 5.12 | 26,126,544 |
| 16 Jan 15 |
5.29986 +0.24 |
5.30 | 5.12 | 5.16 | 52,671,784 |
| 15 Jan 15 |
5.08738 -0.20 |
5.35 | 5.08 | 5.32 | 31,408,316 |
| 14 Jan 15 |
5.25977 +0.11 |
5.30 | 5.18 | 5.22 | 36,579,992 |
| 13 Jan 15 |
5.15954 +0.07 |
5.24 | 5.08 | 5.24 | 27,345,034 |
| 12 Jan 15 |
5.09941 -0.20 |
5.16 | 5.06 | 5.10 | 26,641,040 |
| 09 Jan 15 |
5.27179 -0.15 |
5.42 | 5.24 | 5.37 | 19,284,946 |
| 08 Jan 15 |
5.40409 +0.14 |
5.47 | 5.28 | 5.31 | 37,595,532 |
| 07 Jan 15 |
5.28382 +0.16 |
5.39 | 5.26 | 5.34 | 20,950,748 |
| 06 Jan 15 |
5.13950 +0.18 |
5.18 | 4.98 | 5.05 | 36,108,656 |
| 05 Jan 15 |
4.97914 -0.07 |
5.03 | 4.87 | 4.90 | 19,405,892 |
| 02 Jan 15 |
5.03927 -0.20 |
5.14 | 4.99 | 5.14 | 18,242,618 |
| 31 Dec 14 |
5.21567 -0.01 |
5.25 | 5.11 | 5.20 | 13,718,755 |
| 30 Dec 14 |
5.22769 +0.04 |
5.27 | 5.16 | 5.24 | 17,626,212 |
| 29 Dec 14 |
5.19162 +0.03 |
5.22 | 5.12 | 5.16 | 14,743,971 |
| 26 Dec 14 |
5.16355 -0.10 |
5.27 | 5.15 | 5.24 | 9,066,175 |
| 24 Dec 14 |
5.25175 +0.10 |
5.26 | 5.16 | 5.20 | 6,045,812 |
| 23 Dec 14 |
5.16756 -0.10 |
5.22 | 5.09 | 5.18 | 19,708,750 |
| 22 Dec 14 |
5.25576 +0.13 |
5.27 | 5.13 | 5.20 | 23,344,412 |
| 19 Dec 14 |
5.13950 +0.03 |
5.25 | 5.13 | 5.21 | 36,315,608 |
| 18 Dec 14 |
5.11143 +0.04 |
5.30 | 5.07 | 5.23 | 29,867,526 |
| 17 Dec 14 |
5.07936 +0.33 |
5.23 | 4.93 | 4.93 | 50,086,196 |
| 16 Dec 14 |
4.79072 -0.10 |
4.86 | 4.66 | 4.77 | 45,074,552 |
| 15 Dec 14 |
4.87891 -0.20 |
5.08 | 4.81 | 5.08 | 57,554,484 |
| 12 Dec 14 |
5.05932 -0.28 |
5.29 | 5.06 | 5.28 | 38,523,524 |
| 11 Dec 14 |
5.30386 -0.05 |
5.41 | 5.26 | 5.32 | 23,254,956 |
| 10 Dec 14 |
5.35197 -0.16 |
5.46 | 5.32 | 5.46 | 19,164,998 |
| 09 Dec 14 |
5.49229 +0.03 |
5.55 | 5.42 | 5.48 | 33,447,474 |
| 08 Dec 14 |
5.46823 -0.25 |
5.68 | 5.39 | 5.68 | 24,130,790 |
| 05 Dec 14 |
5.69274 +0.07 |
5.73 | 5.56 | 5.61 | 16,202,229 |
| 04 Dec 14 |
5.63260 -0.09 |
5.68 | 5.56 | 5.66 | 29,335,272 |
| 03 Dec 14 |
5.70877 +0.02 |
5.82 | 5.71 | 5.74 | 15,484,868 |
| 02 Dec 14 |
5.68873 -0.10 |
5.75 | 5.62 | 5.71 | 23,022,824 |
| 01 Dec 14 |
5.77291 -0.30 |
5.87 | 5.63 | 5.87 | 33,987,960 |
| 28 Nov 14 |
6.03751 -0.29 |
6.13 | 5.97 | 6.10 | 17,885,260 |
| 26 Nov 14 |
6.29408 +0.07 |
6.35 | 6.25 | 6.30 | 17,213,186 |
| 25 Nov 14 |
6.23395 +0.06 |
6.32 | 6.16 | 6.31 | 25,413,738 |
| 24 Nov 14 |
6.17782 -0.32 |
6.31 | 6.13 | 6.21 | 42,406,552 |
| 21 Nov 14 |
6.45845 +0.61 |
6.47 | 6.03 | 6.03 | 69,003,680 |
| 20 Nov 14 |
5.91724 +0.02 |
6.13 | 5.80 | 6.10 | 38,097,372 |
| 19 Nov 14 |
5.89719 +0.32 |
5.91 | 5.67 | 5.72 | 43,480,188 |
| 18 Nov 14 |
5.61256 +0.28 |
5.63 | 5.36 | 5.38 | 28,828,898 |
| 17 Nov 14 |
5.36400 -0.12 |
5.51 | 5.34 | 5.50 | 17,467,244 |
| 14 Nov 14 |
5.47224 +0.03 |
5.48 | 5.29 | 5.29 | 35,079,984 |
| 13 Nov 14 |
5.44819 -0.25 |
5.67 | 5.42 | 5.65 | 29,929,430 |
| 12 Nov 14 |
5.66868 +0.02 |
5.85 | 5.64 | 5.70 | 19,932,182 |
| 11 Nov 14 |
5.64864 -0.01 |
5.71 | 5.55 | 5.66 | 13,905,909 |
| 10 Nov 14 |
5.65665 +0.00 |
5.78 | 5.64 | 5.75 | 20,328,080 |
| 07 Nov 14 |
5.65265 +0.12 |
5.66 | 5.55 | 5.60 | 22,392,780 |
| 06 Nov 14 |
5.54841 -0.34 |
5.72 | 5.51 | 5.68 | 26,299,238 |
| 05 Nov 14 |
5.84908 -0.11 |
5.96 | 5.84 | 5.93 | 25,845,776 |
| 04 Nov 14 |
5.94530 +0.12 |
5.97 | 5.80 | 5.93 | 42,479,244 |
| 03 Nov 14 |
5.84107 -0.08 |
5.89 | 5.71 | 5.83 | 26,743,820 |
| 31 Oct 14 |
5.91471 +0.00 |
5.99 | 5.83 | 5.89 | 56,309,736 |
| 30 Oct 14 |
5.91323 +0.61 |
5.95 | 5.76 | 5.78 | 46,884,868 |
| 29 Oct 14 |
5.37202 -0.13 |
5.62 | 5.32 | 5.60 | 36,356,280 |
| 28 Oct 14 |
5.48828 +0.38 |
5.50 | 5.30 | 5.34 | 46,327,860 |
| 27 Oct 14 |
5.15553 -0.29 |
5.18 | 4.98 | 5.00 | 103,744,248 |
| 24 Oct 14 |
5.40810 +0.24 |
5.55 | 5.25 | 5.28 | 53,012,088 |
| 23 Oct 14 |
5.19562 -0.26 |
5.35 | 5.10 | 5.26 | 73,242,608 |
| 22 Oct 14 |
5.42814 -0.07 |
5.58 | 5.39 | 5.50 | 34,408,084 |
| 21 Oct 14 |
5.48828 -0.37 |
5.52 | 5.39 | 5.43 | 55,942,152 |
| 20 Oct 14 |
5.81300 -0.26 |
5.91 | 5.78 | 5.85 | 34,525,264 |
| 17 Oct 14 |
6.04152 +0.29 |
6.06 | 5.83 | 5.89 | 36,016,800 |
| 16 Oct 14 |
5.78895 -0.26 |
5.96 | 5.72 | 5.72 | 35,319,656 |
| 15 Oct 14 |
6.02147 -0.45 |
6.13 | 5.71 | 6.12 | 64,460,144 |
| 14 Oct 14 |
6.41435 +0.09 |
6.50 | 6.21 | 6.27 | 40,722,896 |
| 13 Oct 14 |
6.33417 +0.58 |
6.46 | 6.13 | 6.14 | 39,285,492 |
| 10 Oct 14 |
5.82503 -0.40 |
6.03 | 5.81 | 6.01 | 39,751,804 |
| 09 Oct 14 |
6.17381 +0.09 |
6.25 | 6.11 | 6.19 | 41,458,424 |
| 08 Oct 14 |
6.09363 -0.02 |
6.20 | 5.89 | 6.20 | 60,769,072 |
| 07 Oct 14 |
6.11368 +0.11 |
6.21 | 6.02 | 6.21 | 82,524,200 |
| 06 Oct 14 |
6.01746 +0.42 |
6.41 | 6.01 | 6.39 | 103,164,776 |
| 03 Oct 14 |
5.64864 +0.18 |
5.66 | 5.46 | 5.49 | 50,077,488 |
| 02 Oct 14 |
5.48828 +0.20 |
5.56 | 5.27 | 5.44 | 64,863,336 |
| 01 Oct 14 |
5.31188 -0.29 |
5.48 | 5.30 | 5.42 | 41,655,136 |
| 30 Sep 14 |
5.56445 -0.16 |
5.61 | 5.46 | 5.55 | 39,506,396 |
| 29 Sep 14 |
5.70877 -0.59 |
5.87 | 5.69 | 5.71 | 49,100,440 |
| 26 Sep 14 |
6.22994 +0.30 |
6.26 | 5.99 | 6.01 | 24,509,692 |
| 25 Sep 14 |
5.96535 -0.34 |
6.17 | 5.97 | 6.15 | 27,656,140 |
| 24 Sep 14 |
6.26201 +0.11 |
6.28 | 6.07 | 6.13 | 17,550,286 |
| 23 Sep 14 |
6.16579 -0.06 |
6.31 | 6.11 | 6.21 | 24,235,158 |
| 22 Sep 14 |
6.22192 -0.16 |
6.25 | 6.13 | 6.18 | 19,909,620 |
| 19 Sep 14 |
6.36624 -0.18 |
6.54 | 6.34 | 6.54 | 17,662,896 |
| 18 Sep 14 |
6.52660 -0.14 |
6.62 | 6.48 | 6.60 | 18,754,698 |
| 17 Sep 14 |
6.64687 -0.06 |
6.81 | 6.63 | 6.80 | 25,014,910 |
| 16 Sep 14 |
6.70299 +0.26 |
6.90 | 6.66 | 6.70 | 27,876,744 |
| 15 Sep 14 |
6.47048 +0.13 |
6.48 | 6.32 | 6.32 | 25,289,296 |
| 12 Sep 14 |
6.35822 -0.40 |
6.55 | 6.27 | 6.53 | 50,101,660 |
| 11 Sep 14 |
6.70701 -0.01 |
6.79 | 6.67 | 6.73 | 15,634,445 |
| 10 Sep 14 |
6.71502 -0.06 |
6.74 | 6.61 | 6.74 | 29,110,728 |
| 09 Sep 14 |
6.76714 -0.27 |
6.93 | 6.73 | 6.89 | 32,732,356 |
| 08 Sep 14 |
7.00768 -0.25 |
7.29 | 6.97 | 7.28 | 25,912,150 |
| 05 Sep 14 |
7.23218 +0.08 |
7.24 | 7.13 | 7.19 | 24,628,030 |
| 04 Sep 14 |
7.16403 -0.19 |
7.34 | 7.11 | 7.22 | 26,432,482 |
| 03 Sep 14 |
7.32839 -0.02 |
7.41 | 7.18 | 7.38 | 39,943,440 |
| 02 Sep 14 |
7.34443 +0.15 |
7.36 | 7.12 | 7.15 | 32,647,050 |
| 29 Aug 14 |
7.21614 +0.22 |
7.25 | 7.06 | 7.11 | 31,100,518 |
| 28 Aug 14 |
7.02103 -0.06 |
7.09 | 6.95 | 7.07 | 30,873,526 |
| 27 Aug 14 |
7.07182 +0.29 |
7.09 | 6.89 | 6.90 | 39,313,852 |
| 26 Aug 14 |
6.81925 +0.14 |
6.83 | 6.69 | 6.78 | 29,704,396 |
| 25 Aug 14 |
6.69498 +0.13 |
6.71 | 6.60 | 6.63 | 17,361,326 |
| 22 Aug 14 |
6.57872 -0.12 |
6.65 | 6.52 | 6.64 | 12,903,068 |
| 21 Aug 14 |
6.68295 +0.04 |
6.70 | 6.61 | 6.69 | 18,016,854 |
| 20 Aug 14 |
6.64687 +0.01 |
6.69 | 6.59 | 6.61 | 19,967,230 |
| 19 Aug 14 |
6.63484 +0.25 |
6.65 | 6.39 | 6.41 | 31,950,860 |
| 18 Aug 14 |
6.41435 +0.14 |
6.43 | 6.31 | 6.36 | 28,747,290 |
| 15 Aug 14 |
6.29408 +0.12 |
6.34 | 6.24 | 6.29 | 30,011,708 |
| 14 Aug 14 |
6.18584 +0.12 |
6.19 | 6.10 | 6.11 | 30,116,472 |
| 13 Aug 14 |
6.07635 -0.20 |
6.33 | 6.07 | 6.30 | 36,012,256 |
| 12 Aug 14 |
6.25399 +0.00 |
6.29 | 6.19 | 6.21 | 24,813,864 |
| 11 Aug 14 |
6.24998 +0.16 |
6.27 | 6.14 | 6.19 | 28,303,788 |
| 08 Aug 14 |
6.10967 -0.08 |
6.15 | 6.01 | 6.10 | 20,599,314 |
| 07 Aug 14 |
6.18183 -0.13 |
6.33 | 6.13 | 6.33 | 17,778,888 |
| 06 Aug 14 |
6.29408 -0.02 |
6.39 | 6.23 | 6.29 | 23,463,140 |
| 05 Aug 14 |
6.31012 +0.02 |
6.41 | 6.28 | 6.37 | 20,406,744 |
| 04 Aug 14 |
6.29408 +0.13 |
6.29 | 6.13 | 6.25 | 18,825,540 |
| 01 Aug 14 |
6.18183 +0.01 |
6.21 | 6.09 | 6.17 | 18,156,042 |
| 31 Jul 14 |
6.17381 -0.22 |
6.28 | 6.12 | 6.26 | 19,318,434 |
| 30 Jul 14 |
6.36624 -0.04 |
6.41 | 6.31 | 6.40 | 25,565,676 |
| 29 Jul 14 |
6.39831 +0.02 |
6.52 | 6.32 | 6.32 | 23,763,218 |
| 28 Jul 14 |
6.38228 -0.05 |
6.41 | 6.34 | 6.39 | 20,033,582 |
| 25 Jul 14 |
6.42237 -0.05 |
6.47 | 6.36 | 6.46 | 15,984,908 |
| 24 Jul 14 |
6.47048 +0.11 |
6.49 | 6.35 | 6.36 | 22,218,182 |
| 23 Jul 14 |
6.37025 -0.05 |
6.39 | 6.30 | 6.31 | 18,830,778 |
| 22 Jul 14 |
6.41836 +0.05 |
6.43 | 6.31 | 6.40 | 25,773,460 |
| 21 Jul 14 |
6.37025 +0.11 |
6.39 | 6.30 | 6.31 | 24,001,932 |
| 18 Jul 14 |
6.27003 +0.41 |
6.33 | 6.15 | 6.17 | 9,224,519 |
| 17 Jul 14 |
5.90922 -0.11 |
6.04 | 5.87 | 6.00 | 5,596,259 |
| 16 Jul 14 |
6.00543 -0.18 |
6.15 | 5.96 | 6.10 | 22,938,070 |
| 15 Jul 14 |
6.16579 +0.05 |
6.20 | 6.09 | 6.13 | 17,751,946 |
| 14 Jul 14 |
6.12170 +0.18 |
6.16 | 6.00 | 6.01 | 23,265,582 |
| 11 Jul 14 |
5.96134 +0.00 |
6.01 | 5.88 | 5.92 | 17,528,448 |
| 10 Jul 14 |
5.95733 +0.13 |
5.97 | 5.72 | 5.79 | 28,203,762 |
| 09 Jul 14 |
5.84508 +0.19 |
5.95 | 5.69 | 5.70 | 31,097,028 |
| 08 Jul 14 |
5.68071 -0.03 |
5.78 | 5.68 | 5.77 | 12,623,196 |
| 07 Jul 14 |
5.70476 -0.02 |
5.74 | 5.66 | 5.70 | 22,868,722 |
| 03 Jul 14 |
5.72080 +0.05 |
5.74 | 5.64 | 5.65 | 19,151,560 |
| 02 Jul 14 |
5.67670 -0.14 |
5.78 | 5.66 | 5.78 | 22,504,790 |
| 01 Jul 14 |
5.80098 +0.04 |
5.87 | 5.76 | 5.78 | 14,857,936 |
| 30 Jun 14 |
5.76217 -0.07 |
5.86 | 5.72 | 5.84 | 14,800,315 |
| 27 Jun 14 |
5.82503 -0.03 |
5.90 | 5.76 | 5.88 | 23,330,938 |
| 26 Jun 14 |
5.84908 -0.04 |
5.90 | 5.80 | 5.89 | 18,036,810 |
| 25 Jun 14 |
5.88517 -0.12 |
6.04 | 5.84 | 6.03 | 14,911,565 |
| 24 Jun 14 |
5.98940 -0.01 |
6.07 | 5.95 | 5.96 | 22,229,906 |
| 23 Jun 14 |
5.99742 +0.01 |
6.02 | 5.89 | 6.02 | 24,028,622 |
| 20 Jun 14 |
5.98539 -0.04 |
6.03 | 5.97 | 6.03 | 19,955,254 |
| 19 Jun 14 |
6.02147 -0.08 |
6.13 | 5.97 | 6.02 | 11,700,515 |
| 18 Jun 14 |
6.08962 +0.15 |
6.10 | 5.85 | 5.95 | 31,959,592 |
| 17 Jun 14 |
5.95733 -0.12 |
6.02 | 5.89 | 6.01 | 30,284,098 |
| 16 Jun 14 |
6.06557 -0.06 |
6.11 | 6.04 | 6.11 | 15,231,847 |
| 13 Jun 14 |
6.12170 +0.07 |
6.16 | 6.08 | 6.10 | 23,370,100 |
| 12 Jun 14 |
6.05755 -0.13 |
6.14 | 6.05 | 6.13 | 8,873,854 |
| 11 Jun 14 |
6.17381 +0.15 |
6.19 | 6.05 | 6.15 | 24,366,614 |
| 10 Jun 14 |
6.04553 -0.01 |
6.08 | 5.98 | 6.03 | 33,780,260 |
| 09 Jun 14 |
6.05755 +0.32 |
6.08 | 5.82 | 5.83 | 25,137,386 |
| 06 Jun 14 |
5.77291 -0.37 |
5.92 | 5.69 | 5.78 | 34,819,428 |
| 05 Jun 14 |
6.09764 +0.04 |
6.17 | 6.05 | 6.17 | 60,790,064 |
| 04 Jun 14 |
6.06557 -0.13 |
6.17 | 6.05 | 6.16 | 25,719,832 |
| 03 Jun 14 |
6.18183 +0.03 |
6.21 | 6.13 | 6.17 | 17,138,846 |
| 02 Jun 14 |
6.15778 -0.06 |
6.23 | 6.12 | 6.19 | 19,440,956 |
| 30 May 14 |
6.21390 -0.25 |
6.37 | 6.20 | 6.35 | 25,271,748 |
| 29 May 14 |
6.43039 -0.09 |
6.57 | 6.41 | 6.54 | 15,378,700 |
| 28 May 14 |
6.51056 +0.19 |
6.53 | 6.37 | 6.43 | 19,809,902 |
| 27 May 14 |
6.34620 -0.09 |
6.55 | 6.33 | 6.48 | 23,111,366 |
| 23 May 14 |
6.42237 -0.14 |
6.55 | 6.40 | 6.53 | 15,142,866 |
| 22 May 14 |
6.54264 -0.07 |
6.58 | 6.46 | 6.57 | 20,680,676 |
| 21 May 14 |
6.60678 -0.01 |
6.71 | 6.58 | 6.63 | 19,926,006 |
| 20 May 14 |
6.61480 -0.16 |
6.81 | 6.59 | 6.75 | 34,072,696 |
| 19 May 14 |
6.75912 -0.04 |
6.78 | 6.71 | 6.76 | 19,095,368 |
| 16 May 14 |
6.79520 +0.12 |
6.80 | 6.72 | 6.78 | 15,814,317 |
| 15 May 14 |
6.69097 -0.09 |
6.77 | 6.63 | 6.75 | 13,805,410 |
| 14 May 14 |
6.77115 +0.06 |
6.80 | 6.69 | 6.72 | 19,368,394 |
| 13 May 14 |
6.71502 -0.06 |
6.79 | 6.69 | 6.74 | 17,410,736 |
| 12 May 14 |
6.77115 +0.14 |
6.78 | 6.68 | 6.68 | 12,443,464 |
| 09 May 14 |
6.64687 -0.06 |
6.68 | 6.59 | 6.63 | 16,871,944 |
| 08 May 14 |
6.69899 -0.11 |
6.85 | 6.68 | 6.81 | 22,844,008 |
| 07 May 14 |
6.79520 +0.11 |
6.81 | 6.64 | 6.68 | 21,238,290 |
| 06 May 14 |
6.69899 -0.05 |
6.74 | 6.59 | 6.69 | 25,842,060 |
| 05 May 14 |
6.74308 +0.00 |
6.77 | 6.67 | 6.73 | 24,401,202 |
| 02 May 14 |
6.73908 +0.19 |
6.81 | 6.56 | 6.61 | 29,473,012 |
| 01 May 14 |
6.57471 +0.02 |
6.58 | 6.49 | 6.58 | 10,811,442 |
| 30 Apr 14 |
6.55867 -0.02 |
6.63 | 6.49 | 6.53 | 29,977,786 |
| 29 Apr 14 |
6.57872 -0.02 |
6.74 | 6.55 | 6.59 | 37,911,360 |
| 28 Apr 14 |
6.59876 +0.04 |
6.61 | 6.50 | 6.53 | 22,665,998 |
| 25 Apr 14 |
6.56669 -0.03 |
6.58 | 6.45 | 6.52 | 55,946,380 |
| 24 Apr 14 |
6.59074 +0.21 |
6.60 | 6.40 | 6.43 | 31,894,170 |
| 23 Apr 14 |
6.40633 +0.03 |
6.43 | 6.30 | 6.36 | 27,291,990 |
| 22 Apr 14 |
6.38228 +0.04 |
6.39 | 6.22 | 6.26 | 22,488,896 |
| 21 Apr 14 |
6.34620 +0.03 |
6.37 | 6.25 | 6.31 | 16,949,272 |
| 17 Apr 14 |
6.31813 +0.16 |
6.34 | 6.09 | 6.15 | 40,744,556 |
| 16 Apr 14 |
6.17782 +0.10 |
6.19 | 6.09 | 6.14 | 22,885,278 |
| 15 Apr 14 |
6.08562 -0.21 |
6.23 | 6.00 | 6.22 | 53,726,132 |
| 14 Apr 14 |
6.27404 -0.10 |
6.32 | 6.23 | 6.32 | 22,739,014 |
| 11 Apr 14 |
6.36223 +0.13 |
6.36 | 6.15 | 6.18 | 35,202,896 |
| 10 Apr 14 |
6.24597 +0.05 |
6.29 | 6.19 | 6.23 | 26,727,348 |
| 09 Apr 14 |
6.20188 -0.05 |
6.24 | 6.09 | 6.17 | 39,425,696 |
| 08 Apr 14 |
6.24196 -0.10 |
6.57 | 6.24 | 6.48 | 84,360,624 |
| 07 Apr 14 |
6.33417 +0.26 |
6.34 | 6.14 | 6.15 | 38,213,636 |
| 04 Apr 14 |
6.10165 +0.02 |
6.34 | 6.08 | 6.28 | 38,516,824 |
| 03 Apr 14 |
6.08161 -0.13 |
6.17 | 6.03 | 6.17 | 35,177,948 |
| 02 Apr 14 |
6.19787 +0.21 |
6.21 | 5.98 | 6.00 | 35,229,420 |
| 01 Apr 14 |
6.00945 +0.06 |
6.05 | 5.94 | 6.02 | 33,387,642 |
| 31 Mar 14 |
5.95733 +0.11 |
5.99 | 5.86 | 5.86 | 34,970,456 |
| 28 Mar 14 |
5.86111 -0.01 |
5.95 | 5.85 | 5.89 | 35,322,396 |
| 27 Mar 14 |
5.87314 +0.22 |
5.93 | 5.80 | 5.80 | 71,857,072 |
| 26 Mar 14 |
5.67670 +0.06 |
5.75 | 5.61 | 5.61 | 35,055,952 |
| 25 Mar 14 |
5.62057 +0.07 |
5.69 | 5.53 | 5.53 | 46,687,368 |
| 24 Mar 14 |
5.56044 +0.23 |
5.59 | 5.39 | 5.42 | 56,376,556 |
| 21 Mar 14 |
5.35999 -0.02 |
5.50 | 5.33 | 5.33 | 51,735,360 |
| 20 Mar 14 |
5.38004 +0.21 |
5.39 | 5.14 | 5.20 | 41,197,176 |
| 19 Mar 14 |
5.19562 +0.01 |
5.29 | 5.16 | 5.19 | 18,226,410 |
| 18 Mar 14 |
5.18760 +0.13 |
5.20 | 5.04 | 5.05 | 29,126,288 |
| 17 Mar 14 |
5.07535 +0.15 |
5.10 | 5.01 | 5.01 | 16,202,082 |
| 14 Mar 14 |
4.94707 -0.15 |
5.06 | 4.94 | 5.05 | 29,460,764 |
| 13 Mar 14 |
5.07936 -0.10 |
5.21 | 5.06 | 5.20 | 17,958,144 |
| 12 Mar 14 |
5.17157 -0.02 |
5.17 | 5.09 | 5.16 | 18,637,076 |
| 11 Mar 14 |
5.19162 +0.00 |
5.30 | 5.18 | 5.26 | 19,428,936 |
| 10 Mar 14 |
5.18760 -0.10 |
5.27 | 5.10 | 5.27 | 23,451,962 |
| 07 Mar 14 |
5.27981 -0.17 |
5.42 | 5.24 | 5.41 | 16,520,911 |
| 06 Mar 14 |
5.42814 +0.15 |
5.47 | 5.34 | 5.34 | 22,639,694 |
| 05 Mar 14 |
5.29986 +0.04 |
5.33 | 5.20 | 5.28 | 25,646,358 |
| 04 Mar 14 |
5.26779 +0.11 |
5.32 | 5.18 | 5.26 | 20,912,202 |
| 03 Mar 14 |
5.17157 -0.19 |
5.28 | 5.12 | 5.27 | 20,619,452 |
| 28 Feb 14 |
5.33995 -0.10 |
5.41 | 5.30 | 5.41 | 20,721,950 |
| 27 Feb 14 |
5.42414 +0.19 |
5.44 | 5.29 | 5.30 | 21,228,768 |
| 26 Feb 14 |
5.25977 -0.04 |
5.30 | 5.23 | 5.29 | 19,376,782 |
| 25 Feb 14 |
5.29184 -0.02 |
5.35 | 5.28 | 5.34 | 16,861,512 |
| 24 Feb 14 |
5.30787 +0.05 |
5.38 | 5.28 | 5.32 | 21,374,350 |
| 21 Feb 14 |
5.26779 +0.05 |
5.30 | 5.23 | 5.25 | 27,953,236 |
| 20 Feb 14 |
5.22769 +0.08 |
5.29 | 5.14 | 5.26 | 24,814,364 |
| 19 Feb 14 |
5.15553 -0.04 |
5.21 | 5.07 | 5.07 | 28,136,234 |
| 18 Feb 14 |
5.19162 -0.09 |
5.29 | 5.18 | 5.24 | 27,418,298 |
| 14 Feb 14 |
5.26779 +0.03 |
5.31 | 5.17 | 5.22 | 20,446,428 |
| 13 Feb 14 |
5.24373 +0.02 |
5.26 | 5.11 | 5.12 | 21,150,308 |
| 12 Feb 14 |
5.22369 -0.11 |
5.31 | 5.17 | 5.24 | 25,989,228 |
| 11 Feb 14 |
5.31990 +0.03 |
5.34 | 5.20 | 5.22 | 34,018,724 |
| 10 Feb 14 |
5.29184 -0.06 |
5.32 | 5.24 | 5.31 | 27,801,530 |
| 07 Feb 14 |
5.34796 -0.07 |
5.44 | 5.30 | 5.36 | 43,790,000 |
| 06 Feb 14 |
5.40810 +0.25 |
5.42 | 5.23 | 5.23 | 40,021,176 |
| 05 Feb 14 |
5.18760 -0.01 |
5.21 | 5.09 | 5.15 | 30,351,266 |
| 04 Feb 14 |
5.19562 +0.42 |
5.27 | 5.12 | 5.17 | 72,652,552 |
| 03 Feb 14 |
4.82680 -0.09 |
4.98 | 4.83 | 4.97 | 36,363,020 |
| 31 Jan 14 |
4.90698 -0.01 |
5.04 | 4.80 | 4.82 | 37,398,648 |
| 30 Jan 14 |
4.91500 +0.14 |
4.96 | 4.84 | 4.93 | 40,241,592 |
| 29 Jan 14 |
4.79072 -0.20 |
4.87 | 4.79 | 4.83 | 36,533,544 |
| 28 Jan 14 |
4.96711 +0.01 |
5.04 | 4.94 | 4.99 | 26,418,266 |
| 27 Jan 14 |
4.95508 +0.13 |
4.98 | 4.85 | 4.87 | 33,891,736 |
| 24 Jan 14 |
4.83883 -0.18 |
4.90 | 4.79 | 4.90 | 34,790,176 |
| 23 Jan 14 |
4.99517 -0.13 |
5.14 | 4.91 | 5.14 | 30,164,640 |
| 22 Jan 14 |
5.11143 -0.03 |
5.17 | 5.07 | 5.15 | 25,172,652 |
| 21 Jan 14 |
5.13549 +0.03 |
5.16 | 5.10 | 5.13 | 24,664,926 |
| 17 Jan 14 |
5.10743 -0.06 |
5.16 | 5.10 | 5.16 | 30,095,706 |
| 16 Jan 14 |
5.16355 -0.12 |
5.27 | 5.15 | 5.26 | 35,641,000 |
| 15 Jan 14 |
5.26779 -0.09 |
5.34 | 5.27 | 5.34 | 19,686,320 |
| 14 Jan 14 |
5.34796 +0.15 |
5.36 | 5.26 | 5.26 | 33,670,416 |
| 13 Jan 14 |
5.21567 -0.06 |
5.33 | 5.21 | 5.28 | 16,931,130 |
| 10 Jan 14 |
5.27179 +0.10 |
5.29 | 5.18 | 5.20 | 18,445,688 |
| 09 Jan 14 |
5.17959 -0.09 |
5.24 | 5.12 | 5.24 | 30,658,988 |
| 08 Jan 14 |
5.25977 +0.00 |
5.32 | 5.25 | 5.30 | 14,939,233 |
| 07 Jan 14 |
5.25977 -0.01 |
5.36 | 5.25 | 5.36 | 19,930,312 |
| 06 Jan 14 |
5.26779 -0.03 |
5.34 | 5.26 | 5.33 | 24,994,414 |
| 03 Jan 14 |
5.29585 +0.04 |
5.32 | 5.25 | 5.29 | 16,765,590 |
| 02 Jan 14 |
5.26378 -0.20 |
5.31 | 5.25 | 5.28 | 19,690,852 |
| 31 Dec 13 |
5.44017 +0.08 |
5.46 | 5.34 | 5.34 | 8,819,092 |
| 30 Dec 13 |
5.37202 -0.05 |
5.46 | 5.33 | 5.42 | 22,200,678 |
| 27 Dec 13 |
5.42013 +0.08 |
5.45 | 5.38 | 5.39 | 18,121,870 |
| 26 Dec 13 |
5.35197 -0.01 |
5.41 | 5.35 | 5.38 | 7,814,978 |
| 24 Dec 13 |
5.36400 +0.05 |
5.40 | 5.33 | 5.34 | 5,031,219 |
| 23 Dec 13 |
5.32391 +0.07 |
5.36 | 5.29 | 5.32 | 19,726,678 |
| 20 Dec 13 |
5.26378 -0.20 |
5.38 | 5.25 | 5.36 | 35,065,472 |
| 19 Dec 13 |
5.44017 -0.06 |
5.48 | 5.36 | 5.39 | 19,396,058 |
| 18 Dec 13 |
5.49629 +0.16 |
5.53 | 5.32 | 5.36 | 23,627,252 |
| 17 Dec 13 |
5.35197 +0.01 |
5.40 | 5.33 | 5.39 | 16,052,871 |
| 16 Dec 13 |
5.34396 +0.00 |
5.44 | 5.33 | 5.36 | 13,763,914 |
| 13 Dec 13 |
5.33995 +0.00 |
5.37 | 5.28 | 5.34 | 21,990,920 |
| 12 Dec 13 |
5.33594 +0.08 |
5.35 | 5.22 | 5.24 | 22,000,218 |
| 11 Dec 13 |
5.26779 -0.24 |
5.40 | 5.25 | 5.39 | 19,247,302 |
| 10 Dec 13 |
5.47625 -0.01 |
5.51 | 5.46 | 5.47 | 15,484,147 |
| 09 Dec 13 |
5.48427 +0.05 |
5.56 | 5.44 | 5.50 | 18,825,972 |
| 06 Dec 13 |
5.44418 +0.15 |
5.48 | 5.33 | 5.36 | 32,077,172 |
| 05 Dec 13 |
5.31188 +0.03 |
5.32 | 5.24 | 5.25 | 22,978,026 |
| 04 Dec 13 |
5.28783 -0.09 |
5.36 | 5.25 | 5.30 | 24,963,120 |
| 03 Dec 13 |
5.36400 -0.06 |
5.49 | 5.32 | 5.42 | 20,475,910 |
| 02 Dec 13 |
5.42013 -0.25 |
5.66 | 5.42 | 5.61 | 20,989,302 |
| 29 Nov 13 |
5.64062 -0.03 |
5.67 | 5.57 | 5.58 | 14,241,024 |
| 27 Nov 13 |
5.66467 +0.13 |
5.71 | 5.62 | 5.66 | 18,906,020 |
| 26 Nov 13 |
5.55242 +0.01 |
5.66 | 5.55 | 5.64 | 22,697,972 |
| 25 Nov 13 |
5.54440 -0.19 |
5.60 | 5.46 | 5.58 | 22,939,480 |
| 22 Nov 13 |
5.70877 +0.03 |
5.74 | 5.63 | 5.66 | 25,505,768 |
| 21 Nov 13 |
5.68472 -0.16 |
5.75 | 5.66 | 5.70 | 25,871,084 |
| 20 Nov 13 |
5.82904 +0.00 |
5.93 | 5.79 | 5.82 | 28,668,904 |
| 19 Nov 13 |
5.82904 -0.17 |
5.98 | 5.80 | 5.96 | 24,635,220 |
| 18 Nov 13 |
5.98138 +0.12 |
6.02 | 5.91 | 5.93 | 20,977,738 |
| 15 Nov 13 |
5.87314 +0.01 |
5.93 | 5.81 | 5.81 | 17,319,576 |
| 14 Nov 13 |
5.86111 +0.18 |
5.87 | 5.70 | 5.71 | 28,516,744 |
| 13 Nov 13 |
5.70476 +0.22 |
5.71 | 5.54 | 5.56 | 24,944,526 |
| 12 Nov 13 |
5.51233 -0.03 |
5.60 | 5.50 | 5.58 | 17,186,694 |
| 11 Nov 13 |
5.53639 -0.04 |
5.57 | 5.48 | 5.55 | 13,617,876 |
| 08 Nov 13 |
5.56846 -0.16 |
5.65 | 5.47 | 5.65 | 29,915,428 |
| 07 Nov 13 |
5.71278 -0.18 |
5.87 | 5.69 | 5.86 | 22,640,826 |
| 06 Nov 13 |
5.87314 +0.00 |
5.91 | 5.84 | 5.86 | 20,941,232 |
| 05 Nov 13 |
5.87715 -0.28 |
6.00 | 5.87 | 5.97 | 25,441,368 |
| 04 Nov 13 |
6.12570 +0.08 |
6.19 | 6.11 | 6.14 | 14,918,597 |
| 01 Nov 13 |
6.05755 -0.14 |
6.17 | 6.03 | 6.07 | 43,050,524 |
| 31 Oct 13 |
6.17782 -0.16 |
6.32 | 6.11 | 6.31 | 28,766,412 |
| 30 Oct 13 |
6.31813 -0.02 |
6.35 | 6.26 | 6.27 | 20,116,486 |
| 29 Oct 13 |
6.33818 +0.24 |
6.37 | 6.28 | 6.32 | 36,640,572 |
| 28 Oct 13 |
6.12570 +0.09 |
6.13 | 6.03 | 6.09 | 14,017,890 |
| 25 Oct 13 |
6.04553 +0.01 |
6.09 | 6.03 | 6.06 | 11,372,684 |
| 24 Oct 13 |
6.03350 -0.05 |
6.05 | 5.97 | 6.02 | 18,363,146 |
| 23 Oct 13 |
6.07359 -0.18 |
6.18 | 6.07 | 6.17 | 24,522,744 |
| 22 Oct 13 |
6.23395 +0.08 |
6.25 | 6.15 | 6.15 | 35,791,116 |
| 21 Oct 13 |
6.16179 -0.06 |
6.23 | 6.11 | 6.23 | 32,864,270 |
| 18 Oct 13 |
6.21791 +0.06 |
6.22 | 6.15 | 6.17 | 36,031,488 |
| 17 Oct 13 |
6.16179 +0.13 |
6.17 | 6.09 | 6.09 | 30,595,948 |
| 16 Oct 13 |
6.04553 +0.12 |
6.11 | 5.97 | 5.99 | 27,308,770 |
| 15 Oct 13 |
5.93728 -0.03 |
5.95 | 5.87 | 5.93 | 38,967,632 |
| 14 Oct 13 |
5.96134 +0.07 |
5.97 | 5.82 | 5.83 | 34,106,480 |
| 11 Oct 13 |
5.89719 -0.08 |
5.96 | 5.87 | 5.92 | 23,238,808 |
| 10 Oct 13 |
5.96936 +0.20 |
5.97 | 5.80 | 5.87 | 34,594,936 |
| 09 Oct 13 |
5.79296 +0.10 |
5.82 | 5.73 | 5.74 | 26,198,534 |
| 08 Oct 13 |
5.70075 -0.06 |
5.78 | 5.64 | 5.77 | 29,667,346 |
| 07 Oct 13 |
5.75287 -0.02 |
5.79 | 5.70 | 5.71 | 22,072,328 |
| 04 Oct 13 |
5.77291 +0.01 |
5.79 | 5.70 | 5.70 | 14,344,203 |
| 03 Oct 13 |
5.76490 +0.00 |
5.78 | 5.71 | 5.72 | 22,184,352 |
| 02 Oct 13 |
5.76490 +0.03 |
5.79 | 5.73 | 5.74 | 24,485,102 |
| 01 Oct 13 |
5.74084 +0.09 |
5.74 | 5.64 | 5.66 | 21,461,198 |
| 30 Sep 13 |
5.66066 -0.08 |
5.72 | 5.65 | 5.69 | 23,307,518 |
| 27 Sep 13 |
5.73282 +0.10 |
5.77 | 5.63 | 5.63 | 27,438,028 |
| 26 Sep 13 |
5.64062 +0.00 |
5.68 | 5.61 | 5.67 | 21,157,110 |
| 25 Sep 13 |
5.64062 -0.07 |
5.70 | 5.61 | 5.70 | 22,455,334 |
| 24 Sep 13 |
5.70476 -0.04 |
5.80 | 5.68 | 5.74 | 18,944,570 |
| 23 Sep 13 |
5.74084 +0.07 |
5.76 | 5.68 | 5.75 | 28,618,106 |
| 20 Sep 13 |
5.67670 -0.19 |
5.90 | 5.66 | 5.90 | 30,576,216 |
| 19 Sep 13 |
5.84508 -0.14 |
5.90 | 5.74 | 5.88 | 75,571,016 |
| 18 Sep 13 |
5.96535 +0.42 |
5.99 | 5.61 | 5.61 | 41,336,860 |
| 17 Sep 13 |
5.59652 +0.16 |
5.60 | 5.52 | 5.52 | 22,148,526 |
| 16 Sep 13 |
5.45621 -0.05 |
5.60 | 5.44 | 5.58 | 18,808,738 |
| 13 Sep 13 |
5.49629 +0.09 |
5.50 | 5.39 | 5.41 | 26,622,354 |
| 12 Sep 13 |
5.41612 -0.02 |
5.44 | 5.37 | 5.44 | 24,091,214 |
| 11 Sep 13 |
5.43215 -0.04 |
5.44 | 5.35 | 5.40 | 22,666,904 |
| 10 Sep 13 |
5.46422 +0.02 |
5.51 | 5.41 | 5.47 | 31,171,930 |
| 09 Sep 13 |
5.44418 +0.22 |
5.47 | 5.27 | 5.27 | 25,701,918 |
| 06 Sep 13 |
5.24774 +0.19 |
5.26 | 5.16 | 5.20 | 37,034,916 |
| 05 Sep 13 |
5.08337 +0.18 |
5.09 | 4.95 | 4.96 | 26,948,894 |
| 04 Sep 13 |
4.92702 +0.01 |
4.97 | 4.87 | 4.89 | 13,752,347 |
| 03 Sep 13 |
4.91500 +0.04 |
4.95 | 4.87 | 4.92 | 23,014,082 |
| 30 Aug 13 |
4.87891 +0.05 |
4.91 | 4.81 | 4.88 | 25,666,998 |
| 29 Aug 13 |
4.83883 +0.00 |
4.94 | 4.80 | 4.84 | 20,569,338 |
| 28 Aug 13 |
4.83883 +0.07 |
4.91 | 4.73 | 4.78 | 26,986,766 |
| 27 Aug 13 |
4.77869 -0.13 |
4.81 | 4.71 | 4.76 | 25,816,662 |
| 26 Aug 13 |
4.89495 -0.14 |
5.02 | 4.87 | 5.02 | 16,509,802 |
| 23 Aug 13 |
5.01522 +0.37 |
5.04 | 4.79 | 4.81 | 31,437,470 |
| 22 Aug 13 |
4.68648 +0.00 |
4.77 | 4.65 | 4.71 | 26,969,532 |
| 21 Aug 13 |
4.68648 -0.15 |
4.81 | 4.66 | 4.79 | 38,323,392 |
| 20 Aug 13 |
4.82279 +0.04 |
4.93 | 4.80 | 4.80 | 31,955,172 |
| 19 Aug 13 |
4.78671 -0.13 |
4.87 | 4.78 | 4.86 | 29,207,922 |
| 16 Aug 13 |
4.89896 -0.26 |
5.04 | 4.85 | 5.04 | 38,547,668 |
| 15 Aug 13 |
5.13148 -0.09 |
5.17 | 5.04 | 5.09 | 28,881,612 |
| 14 Aug 13 |
5.21166 -0.09 |
5.29 | 5.20 | 5.24 | 23,026,098 |
| 13 Aug 13 |
5.29184 -0.01 |
5.32 | 5.20 | 5.30 | 21,788,192 |
| 12 Aug 13 |
5.30386 +0.13 |
5.38 | 5.24 | 5.24 | 58,862,792 |
| 09 Aug 13 |
5.19162 +0.09 |
5.22 | 5.10 | 5.15 | 24,648,596 |
| 08 Aug 13 |
5.11143 +0.23 |
5.14 | 4.97 | 5.01 | 29,556,456 |
| 07 Aug 13 |
4.90698 -0.11 |
4.97 | 4.87 | 4.90 | 17,974,246 |
| 06 Aug 13 |
5.00720 -0.13 |
5.14 | 4.99 | 5.11 | 24,958,810 |
| 05 Aug 13 |
5.12346 -0.18 |
5.24 | 5.10 | 5.20 | 21,681,612 |
| 02 Aug 13 |
5.28382 +0.04 |
5.31 | 5.21 | 5.22 | 29,131,956 |
| 01 Aug 13 |
5.25175 +0.16 |
5.26 | 5.15 | 5.16 | 45,437,672 |
| 31 Jul 13 |
5.11143 -0.03 |
5.18 | 5.04 | 5.10 | 40,401,912 |
| 30 Jul 13 |
5.13549 +0.03 |
5.26 | 5.12 | 5.26 | 34,969,776 |
| 29 Jul 13 |
5.10743 -0.03 |
5.17 | 5.05 | 5.16 | 16,165,801 |
| 26 Jul 13 |
5.13549 -0.05 |
5.17 | 5.03 | 5.16 | 24,776,266 |
| 25 Jul 13 |
5.18360 +0.03 |
5.21 | 5.10 | 5.13 | 18,609,866 |
| 24 Jul 13 |
5.15553 -0.18 |
5.28 | 5.07 | 5.25 | 51,453,944 |
| 23 Jul 13 |
5.31188 +0.14 |
5.35 | 5.23 | 5.26 | 36,328,772 |
| 22 Jul 13 |
5.19162 +0.17 |
5.20 | 5.00 | 5.03 | 35,347,568 |
| 19 Jul 13 |
5.03927 -0.05 |
5.09 | 5.02 | 5.07 | 16,754,254 |
| 18 Jul 13 |
5.08738 +0.04 |
5.14 | 5.04 | 5.06 | 23,844,720 |
| 17 Jul 13 |
5.05531 +0.10 |
5.11 | 5.02 | 5.02 | 24,861,076 |
| 16 Jul 13 |
4.96310 -0.04 |
5.02 | 4.91 | 5.02 | 15,933,366 |
| 15 Jul 13 |
4.99517 +0.18 |
5.03 | 4.85 | 4.85 | 22,803,644 |
| 12 Jul 13 |
4.83482 -0.09 |
4.88 | 4.78 | 4.88 | 15,851,506 |
| 11 Jul 13 |
4.91099 +0.19 |
4.91 | 4.76 | 4.87 | 46,769,456 |
| 10 Jul 13 |
4.74261 -0.10 |
4.82 | 4.71 | 4.78 | 47,855,432 |
| 09 Jul 13 |
4.83081 +0.10 |
4.86 | 4.74 | 4.81 | 15,709,551 |
| 08 Jul 13 |
4.74462 +0.06 |
4.84 | 4.65 | 4.73 | 37,588,448 |
| 05 Jul 13 |
4.69049 -0.14 |
4.78 | 4.56 | 4.78 | 60,924,084 |
| 03 Jul 13 |
4.81477 -0.03 |
4.85 | 4.71 | 4.84 | 52,704,784 |
| 02 Jul 13 |
4.83883 -0.30 |
5.06 | 4.77 | 5.02 | 48,575,176 |
| 01 Jul 13 |
5.10743 -0.08 |
5.22 | 5.10 | 5.14 | 21,862,344 |
| 28 Jun 13 |
5.17959 -0.04 |
5.18 | 5.08 | 5.10 | 30,824,980 |
| 27 Jun 13 |
5.21567 +0.11 |
5.24 | 5.12 | 5.14 | 32,370,374 |
| 26 Jun 13 |
5.11544 +0.10 |
5.22 | 5.09 | 5.09 | 37,168,480 |
| 25 Jun 13 |
5.02324 +0.06 |
5.08 | 4.92 | 5.07 | 30,031,758 |
| 24 Jun 13 |
4.97112 -0.18 |
5.06 | 4.86 | 5.00 | 51,546,924 |
| 21 Jun 13 |
5.12747 +0.03 |
5.16 | 5.03 | 5.16 | 47,827,540 |
| 20 Jun 13 |
5.10342 -0.15 |
5.15 | 4.87 | 4.99 | 76,311,624 |
| 19 Jun 13 |
5.23571 -0.19 |
5.43 | 5.18 | 5.42 | 32,980,826 |
| 18 Jun 13 |
5.40409 -0.10 |
5.47 | 5.36 | 5.42 | 28,122,400 |
| 17 Jun 13 |
5.49629 -0.03 |
5.57 | 5.44 | 5.52 | 20,012,856 |
| 14 Jun 13 |
5.52035 -0.11 |
5.67 | 5.51 | 5.66 | 27,381,560 |
| 13 Jun 13 |
5.61657 +0.02 |
5.66 | 5.55 | 5.62 | 46,315,472 |
| 12 Jun 13 |
5.59652 -0.09 |
5.72 | 5.53 | 5.71 | 42,100,832 |
| 11 Jun 13 |
5.67670 -0.18 |
5.75 | 5.64 | 5.69 | 28,573,434 |
| 10 Jun 13 |
5.83706 -0.08 |
5.86 | 5.72 | 5.79 | 25,736,616 |
| 07 Jun 13 |
5.90521 -0.05 |
5.97 | 5.78 | 5.83 | 32,162,888 |
| 06 Jun 13 |
5.94931 +0.11 |
5.95 | 5.77 | 5.82 | 24,642,928 |
| 05 Jun 13 |
5.84908 -0.19 |
6.05 | 5.85 | 6.05 | 26,174,266 |
| 04 Jun 13 |
6.01345 -0.08 |
6.09 | 5.95 | 6.08 | 31,341,324 |
| 03 Jun 13 |
6.08161 +0.06 |
6.10 | 5.98 | 6.06 | 29,542,854 |
| 31 May 13 |
6.02949 -0.09 |
6.08 | 5.95 | 6.05 | 31,476,474 |
| 30 May 13 |
6.10566 +0.02 |
6.18 | 6.02 | 6.09 | 20,793,836 |
| 29 May 13 |
6.08962 -0.35 |
6.35 | 6.05 | 6.31 | 31,163,540 |
| 28 May 13 |
6.39431 -0.02 |
6.48 | 6.37 | 6.44 | 13,162,989 |
| 24 May 13 |
6.41435 +0.00 |
6.44 | 6.33 | 6.43 | 21,072,526 |
| 23 May 13 |
6.41435 -0.04 |
6.45 | 6.35 | 6.41 | 23,408,880 |
| 22 May 13 |
6.44642 +0.03 |
6.59 | 6.44 | 6.45 | 29,354,410 |
| 21 May 13 |
6.42237 +0.08 |
6.43 | 6.30 | 6.39 | 29,105,200 |
| 20 May 13 |
6.35239 +0.09 |
6.38 | 6.27 | 6.36 | 21,894,320 |
| 17 May 13 |
6.27586 +0.03 |
6.29 | 6.24 | 6.24 | 15,379,608 |
| 16 May 13 |
6.25035 -0.07 |
6.33 | 6.23 | 6.29 | 20,368,652 |
| 15 May 13 |
6.31595 +0.12 |
6.37 | 6.22 | 6.23 | 26,877,918 |
| 14 May 13 |
6.21390 +0.00 |
6.28 | 6.14 | 6.18 | 19,169,972 |
| 13 May 13 |
6.21026 -0.03 |
6.26 | 6.17 | 6.26 | 10,354,736 |
| 10 May 13 |
6.23942 -0.06 |
6.34 | 6.21 | 6.33 | 15,552,857 |
| 09 May 13 |
6.29044 -0.11 |
6.46 | 6.24 | 6.39 | 24,215,024 |
| 08 May 13 |
6.38884 +0.12 |
6.45 | 6.36 | 6.37 | 30,484,154 |
| 07 May 13 |
6.28679 +0.26 |
6.31 | 6.11 | 6.11 | 21,408,366 |
| 06 May 13 |
6.06083 -0.06 |
6.12 | 6.02 | 6.11 | 13,064,801 |
| 03 May 13 |
6.11186 +0.11 |
6.21 | 6.09 | 6.10 | 23,339,486 |
| 02 May 13 |
6.01345 -0.08 |
6.20 | 6.01 | 6.17 | 21,856,678 |
| 01 May 13 |
6.08635 -0.05 |
6.15 | 6.00 | 6.09 | 14,194,764 |
| 30 Apr 13 |
6.13372 +0.13 |
6.14 | 5.86 | 5.94 | 38,681,228 |
| 29 Apr 13 |
6.02074 +0.09 |
6.06 | 5.92 | 6.00 | 17,316,400 |
| 26 Apr 13 |
5.94421 -0.30 |
6.20 | 5.92 | 6.16 | 22,180,042 |
| 25 Apr 13 |
6.20661 +0.10 |
6.21 | 6.05 | 6.09 | 21,390,450 |
| 24 Apr 13 |
6.11914 +0.08 |
6.14 | 6.05 | 6.06 | 18,724,836 |
| 23 Apr 13 |
6.04990 +0.07 |
6.11 | 5.97 | 6.02 | 21,265,498 |
| 22 Apr 13 |
5.98794 -0.02 |
6.06 | 5.93 | 6.02 | 21,755,314 |
| 19 Apr 13 |
6.00981 +0.14 |
6.06 | 5.87 | 5.88 | 23,345,160 |
| 18 Apr 13 |
5.88225 -0.28 |
6.12 | 5.86 | 6.11 | 36,678,448 |
| 17 Apr 13 |
6.13372 -0.24 |
6.29 | 6.07 | 6.29 | 23,980,552 |
| 16 Apr 13 |
6.34875 +0.16 |
6.36 | 6.26 | 6.29 | 16,209,338 |
| 15 Apr 13 |
6.20661 -0.21 |
6.34 | 6.21 | 6.32 | 17,155,626 |
| 12 Apr 13 |
6.39248 -0.10 |
6.45 | 6.34 | 6.44 | 19,562,732 |
| 11 Apr 13 |
6.47995 -0.03 |
6.53 | 6.44 | 6.51 | 14,538,991 |
| 10 Apr 13 |
6.50911 +0.16 |
6.55 | 6.39 | 6.39 | 27,715,132 |
| 09 Apr 13 |
6.37062 +0.21 |
6.40 | 6.20 | 6.26 | 23,430,418 |
| 08 Apr 13 |
6.18475 -0.05 |
6.21 | 6.09 | 6.20 | 14,829,253 |
| 05 Apr 13 |
6.22848 +0.12 |
6.24 | 5.98 | 6.07 | 34,013,964 |
| 04 Apr 13 |
6.11914 -0.10 |
6.27 | 6.10 | 6.23 | 29,590,924 |
| 03 Apr 13 |
6.20661 -0.11 |
6.31 | 6.18 | 6.26 | 15,657,619 |
| 02 Apr 13 |
6.30137 -0.09 |
6.42 | 6.25 | 6.41 | 18,722,342 |
| 01 Apr 13 |
6.38155 -0.12 |
6.52 | 6.36 | 6.49 | 13,195,187 |
| 28 Mar 13 |
6.48724 +0.09 |
6.49 | 6.39 | 6.43 | 28,253,020 |
| 27 Mar 13 |
6.41071 -0.01 |
6.43 | 6.24 | 6.31 | 23,422,712 |
| 26 Mar 13 |
6.42164 +0.12 |
6.45 | 6.34 | 6.35 | 17,843,178 |
| 25 Mar 13 |
6.31230 -0.11 |
6.44 | 6.29 | 6.39 | 17,531,148 |
| 22 Mar 13 |
6.41071 -0.07 |
6.46 | 6.39 | 6.46 | 14,144,649 |
| 21 Mar 13 |
6.46902 -0.15 |
6.60 | 6.47 | 6.56 | 25,332,066 |
| 20 Mar 13 |
6.60387 +0.05 |
6.64 | 6.58 | 6.59 | 27,961,626 |
| 19 Mar 13 |
6.56378 -0.02 |
6.65 | 6.48 | 6.64 | 39,342,700 |
| 18 Mar 13 |
6.58564 +0.05 |
6.65 | 6.49 | 6.51 | 21,505,874 |
| 15 Mar 13 |
6.54555 +0.00 |
6.59 | 6.47 | 6.58 | 19,844,826 |
| 14 Mar 13 |
6.54920 -0.16 |
6.69 | 6.49 | 6.66 | 22,724,504 |
| 13 Mar 13 |
6.68769 -0.07 |
6.78 | 6.65 | 6.74 | 21,259,606 |
| 12 Mar 13 |
6.75329 -0.09 |
6.83 | 6.72 | 6.82 | 30,180,062 |
| 11 Mar 13 |
6.83347 -0.12 |
6.93 | 6.78 | 6.90 | 22,427,668 |
| 08 Mar 13 |
6.93916 +0.32 |
6.95 | 6.67 | 6.68 | 51,500,904 |
| 07 Mar 13 |
6.65489 +0.09 |
6.68 | 6.55 | 6.56 | 28,606,314 |
| 06 Mar 13 |
6.57106 +0.03 |
6.61 | 6.46 | 6.50 | 19,610,576 |
| 05 Mar 13 |
6.54191 +0.07 |
6.65 | 6.50 | 6.50 | 27,917,406 |
| 04 Mar 13 |
6.47631 +0.01 |
6.48 | 6.35 | 6.40 | 17,319,348 |
| 01 Mar 13 |
6.46902 +0.04 |
6.49 | 6.40 | 6.44 | 21,149,624 |
| 28 Feb 13 |
6.43622 +0.07 |
6.49 | 6.39 | 6.39 | 23,150,366 |
| 27 Feb 13 |
6.37426 +0.04 |
6.40 | 6.26 | 6.26 | 29,284,116 |
| 26 Feb 13 |
6.34146 -0.07 |
6.43 | 6.20 | 6.35 | 38,298,896 |
| 25 Feb 13 |
6.40706 -0.08 |
6.60 | 6.41 | 6.53 | 52,039,228 |
| 22 Feb 13 |
6.47631 +0.25 |
6.48 | 6.34 | 6.36 | 42,544,832 |
| 21 Feb 13 |
6.25764 -0.09 |
6.33 | 6.19 | 6.32 | 26,726,444 |
| 20 Feb 13 |
6.33782 -0.17 |
6.51 | 6.31 | 6.50 | 28,369,344 |
| 19 Feb 13 |
6.48360 -0.03 |
6.53 | 6.45 | 6.52 | 34,080,408 |
| 15 Feb 13 |
6.50911 +0.26 |
6.53 | 6.33 | 6.35 | 36,164,824 |
| 14 Feb 13 |
6.27950 +0.03 |
6.30 | 6.14 | 6.20 | 25,910,316 |
| 13 Feb 13 |
6.25035 +0.04 |
6.28 | 6.21 | 6.24 | 22,292,744 |
| 12 Feb 13 |
6.21390 -0.02 |
6.31 | 6.17 | 6.26 | 14,090,907 |
| 11 Feb 13 |
6.22848 -0.01 |
6.26 | 6.19 | 6.23 | 9,522,740 |
| 08 Feb 13 |
6.23942 +0.09 |
6.26 | 6.19 | 6.21 | 23,676,688 |
| 07 Feb 13 |
6.15923 +0.01 |
6.21 | 6.08 | 6.21 | 30,050,578 |
| 06 Feb 13 |
6.14830 -0.13 |
6.20 | 6.08 | 6.20 | 38,601,404 |
| 05 Feb 13 |
6.26128 +0.21 |
6.32 | 6.19 | 6.31 | 48,200,336 |
| 04 Feb 13 |
6.07541 -0.20 |
6.13 | 6.06 | 6.13 | 21,852,822 |
| 01 Feb 13 |
6.25035 -0.03 |
6.30 | 6.22 | 6.29 | 27,658,440 |
| 31 Jan 13 |
6.27950 -0.03 |
6.33 | 6.24 | 6.26 | 34,039,360 |
| 30 Jan 13 |
6.30866 -0.09 |
6.37 | 6.24 | 6.29 | 24,298,474 |
| 29 Jan 13 |
6.38884 +0.05 |
6.42 | 6.33 | 6.37 | 34,991,772 |
| 28 Jan 13 |
6.34146 -0.10 |
6.38 | 6.29 | 6.37 | 34,183,584 |
| 25 Jan 13 |
6.42893 +0.02 |
6.48 | 6.37 | 6.39 | 18,766,106 |
| 24 Jan 13 |
6.41071 +0.05 |
6.47 | 6.37 | 6.39 | 22,290,932 |
| 23 Jan 13 |
6.36333 -0.14 |
6.45 | 6.35 | 6.44 | 21,585,014 |
| 22 Jan 13 |
6.48360 +0.02 |
6.49 | 6.36 | 6.36 | 31,209,344 |
| 18 Jan 13 |
6.46173 +0.08 |
6.46 | 6.34 | 6.35 | 36,749,876 |
| 17 Jan 13 |
6.39248 +0.11 |
6.43 | 6.37 | 6.38 | 23,032,902 |
| 16 Jan 13 |
6.29408 +0.00 |
6.31 | 6.22 | 6.24 | 15,020,187 |
| 15 Jan 13 |
6.29408 -0.06 |
6.34 | 6.25 | 6.31 | 17,131,134 |
| 14 Jan 13 |
6.34511 +0.07 |
6.39 | 6.32 | 6.36 | 24,644,292 |
| 11 Jan 13 |
6.28315 +0.01 |
6.31 | 6.22 | 6.24 | 20,411,960 |
| 10 Jan 13 |
6.27586 -0.05 |
6.32 | 6.24 | 6.31 | 26,720,772 |
| 09 Jan 13 |
6.32324 +0.09 |
6.32 | 6.24 | 6.26 | 44,058,492 |
| 08 Jan 13 |
6.23942 -0.01 |
6.27 | 6.18 | 6.20 | 32,139,984 |
| 07 Jan 13 |
6.25035 -0.08 |
6.31 | 6.18 | 6.25 | 27,303,102 |
| 04 Jan 13 |
6.31959 -0.03 |
6.33 | 6.23 | 6.25 | 34,027,116 |
| 03 Jan 13 |
6.34511 +0.22 |
6.37 | 6.17 | 6.19 | 52,405,684 |
| 02 Jan 13 |
6.15195 +0.17 |
6.15 | 6.09 | 6.09 | 44,497,728 |
| 31 Dec 12 |
5.99888 +0.09 |
6.01 | 5.91 | 5.92 | 18,563,608 |
| 28 Dec 12 |
5.91505 -0.02 |
5.98 | 5.86 | 5.86 | 28,289,302 |
| 27 Dec 12 |
5.93328 -0.01 |
5.98 | 5.87 | 5.97 | 20,128,962 |
| 26 Dec 12 |
5.94056 +0.00 |
6.02 | 5.93 | 5.97 | 20,360,032 |
| 24 Dec 12 |
5.94056 -0.05 |
6.03 | 5.91 | 6.00 | 6,837,625 |
| 21 Dec 12 |
5.98065 +0.01 |
6.04 | 5.90 | 5.91 | 39,142,692 |
| 20 Dec 12 |
5.97336 +0.02 |
5.98 | 5.93 | 5.96 | 38,632,700 |
| 19 Dec 12 |
5.95150 +0.21 |
5.99 | 5.78 | 5.79 | 50,067,744 |
| 18 Dec 12 |
5.76927 +0.10 |
5.77 | 5.63 | 5.67 | 28,759,612 |
| 17 Dec 12 |
5.68180 -0.03 |
5.71 | 5.65 | 5.69 | 18,086,492 |
| 14 Dec 12 |
5.70731 -0.03 |
5.75 | 5.68 | 5.73 | 35,963,228 |
| 13 Dec 12 |
5.73647 -0.01 |
5.82 | 5.70 | 5.78 | 29,394,094 |
| 12 Dec 12 |
5.74740 -0.03 |
5.79 | 5.70 | 5.77 | 28,016,730 |
| 11 Dec 12 |
5.77292 +0.02 |
5.81 | 5.68 | 5.69 | 30,027,678 |
| 10 Dec 12 |
5.75105 +0.02 |
5.77 | 5.68 | 5.68 | 17,764,490 |
| 07 Dec 12 |
5.73282 +0.00 |
5.77 | 5.64 | 5.77 | 15,651,727 |
| 06 Dec 12 |
5.73647 +0.04 |
5.74 | 5.62 | 5.65 | 22,365,536 |
| 05 Dec 12 |
5.70367 +0.16 |
5.76 | 5.59 | 5.64 | 40,137,960 |
| 04 Dec 12 |
5.56518 -0.02 |
5.67 | 5.54 | 5.64 | 34,667,500 |
| 03 Dec 12 |
5.57976 +0.07 |
5.70 | 5.57 | 5.62 | 37,668,952 |
| 30 Nov 12 |
5.52144 +0.00 |
5.55 | 5.40 | 5.50 | 32,194,178 |
| 29 Nov 12 |
5.51780 +0.12 |
5.57 | 5.38 | 5.39 | 34,764,780 |
| 28 Nov 12 |
5.41575 +0.01 |
5.43 | 5.32 | 5.36 | 28,723,780 |
| 27 Nov 12 |
5.40846 -0.13 |
5.53 | 5.38 | 5.49 | 30,803,436 |
| 26 Nov 12 |
5.52144 -0.04 |
5.56 | 5.48 | 5.54 | 17,704,624 |
| 23 Nov 12 |
5.55789 +0.12 |
5.59 | 5.52 | 5.53 | 12,361,376 |
| 21 Nov 12 |
5.45584 +0.01 |
5.47 | 5.39 | 5.43 | 24,041,776 |
| 20 Nov 12 |
5.44855 +0.00 |
5.47 | 5.35 | 5.41 | 17,104,378 |
| 19 Nov 12 |
5.44491 +0.24 |
5.46 | 5.31 | 5.32 | 24,398,476 |
| 16 Nov 12 |
5.23717 -0.01 |
5.31 | 5.18 | 5.30 | 26,944,816 |
| 15 Nov 12 |
5.24446 +0.05 |
5.28 | 5.18 | 5.18 | 19,816,254 |
| 14 Nov 12 |
5.19708 -0.11 |
5.31 | 5.18 | 5.28 | 30,284,148 |
| 13 Nov 12 |
5.29184 -0.02 |
5.35 | 5.23 | 5.26 | 22,711,804 |
| 12 Nov 12 |
5.31371 +0.02 |
5.33 | 5.26 | 5.29 | 14,888,663 |
| 09 Nov 12 |
5.29913 -0.03 |
5.37 | 5.27 | 5.30 | 33,243,194 |
| 08 Nov 12 |
5.32828 -0.14 |
5.52 | 5.29 | 5.46 | 41,505,348 |
| 07 Nov 12 |
5.45584 -0.15 |
5.54 | 5.42 | 5.53 | 35,680,232 |
| 06 Nov 12 |
5.59069 +0.08 |
5.64 | 5.53 | 5.57 | 24,166,726 |
| 05 Nov 12 |
5.52144 -0.05 |
5.57 | 5.50 | 5.55 | 23,009,094 |
| 02 Nov 12 |
5.56518 +0.03 |
5.92 | 5.51 | 5.92 | 25,393,748 |
| 01 Nov 12 |
5.53602 +0.25 |
5.57 | 5.37 | 5.39 | 33,248,184 |
| 31 Oct 12 |
5.31371 -0.02 |
5.38 | 5.29 | 5.36 | 19,795,614 |
| 26 Oct 12 |
5.33557 -0.04 |
5.38 | 5.32 | 5.36 | 27,869,334 |
| 25 Oct 12 |
5.36837 +0.11 |
5.50 | 5.36 | 5.46 | 43,694,076 |
| 24 Oct 12 |
5.26997 +0.18 |
5.35 | 5.19 | 5.21 | 36,386,372 |
| 23 Oct 12 |
5.10961 -0.23 |
5.20 | 5.08 | 5.20 | 82,593,904 |
| 22 Oct 12 |
5.31006 +0.02 |
5.36 | 5.27 | 5.27 | 32,133,634 |
| 19 Oct 12 |
5.29548 -0.09 |
5.37 | 5.26 | 5.36 | 33,794,228 |
| 18 Oct 12 |
5.37931 -0.02 |
5.42 | 5.31 | 5.41 | 31,937,488 |
| 17 Oct 12 |
5.39753 +0.02 |
5.40 | 5.25 | 5.38 | 34,412,620 |
| 16 Oct 12 |
5.37566 +0.05 |
5.43 | 5.32 | 5.41 | 31,959,026 |
| 15 Oct 12 |
5.33557 +0.04 |
5.37 | 5.30 | 5.33 | 27,067,268 |
| 12 Oct 12 |
5.29913 -0.03 |
5.39 | 5.27 | 5.31 | 21,004,496 |
| 11 Oct 12 |
5.32464 +0.05 |
5.40 | 5.31 | 5.33 | 40,461,096 |
| 10 Oct 12 |
5.28455 -0.15 |
5.44 | 5.26 | 5.44 | 33,992,648 |
| 09 Oct 12 |
5.41940 -0.19 |
5.50 | 5.38 | 5.50 | 30,695,948 |
| 08 Oct 12 |
5.58705 +0.04 |
5.61 | 5.46 | 5.50 | 22,289,344 |
| 05 Oct 12 |
5.55060 -0.02 |
5.66 | 5.52 | 5.62 | 21,944,662 |
| 04 Oct 12 |
5.56518 +0.03 |
5.57 | 5.46 | 5.53 | 36,551,000 |
| 03 Oct 12 |
5.53602 -0.07 |
5.59 | 5.51 | 5.58 | 19,271,110 |
| 02 Oct 12 |
5.59798 -0.01 |
5.68 | 5.58 | 5.67 | 20,831,248 |
| 01 Oct 12 |
5.60891 +0.05 |
5.66 | 5.53 | 5.54 | 26,190,372 |
| 28 Sep 12 |
5.56882 -0.15 |
5.57 | 5.48 | 5.51 | 39,017,068 |
| 27 Sep 12 |
5.70003 -0.04 |
5.78 | 5.62 | 5.76 | 30,605,472 |
| 26 Sep 12 |
5.73647 -0.01 |
5.74 | 5.61 | 5.73 | 40,881,524 |
| 25 Sep 12 |
5.74376 -0.43 |
5.99 | 5.73 | 5.97 | 69,521,848 |
| 24 Sep 12 |
6.11914 +0.04 |
6.18 | 6.08 | 6.13 | 21,188,858 |
| 21 Sep 12 |
6.08270 -0.01 |
6.20 | 6.07 | 6.15 | 29,589,566 |
| 20 Sep 12 |
6.09363 -0.05 |
6.12 | 6.04 | 6.10 | 25,800,562 |
| 19 Sep 12 |
6.14101 -0.02 |
6.23 | 6.09 | 6.12 | 26,896,062 |
| 18 Sep 12 |
6.15923 -0.11 |
6.26 | 6.11 | 6.26 | 28,026,934 |
| 17 Sep 12 |
6.25399 -0.11 |
6.38 | 6.22 | 6.37 | 42,900,632 |
| 14 Sep 12 |
6.34875 +0.05 |
6.50 | 6.32 | 6.33 | 53,632,020 |
| 13 Sep 12 |
6.30502 +0.23 |
6.32 | 6.05 | 6.07 | 44,208,376 |
| 12 Sep 12 |
6.10092 +0.14 |
6.15 | 6.02 | 6.02 | 32,659,276 |
| 11 Sep 12 |
5.98065 +0.07 |
6.01 | 5.94 | 5.96 | 21,180,688 |
| 10 Sep 12 |
5.91870 -0.14 |
6.01 | 5.90 | 5.98 | 27,963,894 |
| 07 Sep 12 |
6.03897 +0.21 |
6.13 | 5.84 | 5.84 | 28,986,828 |
| 06 Sep 12 |
5.85309 +0.21 |
5.87 | 5.70 | 5.71 | 29,031,276 |
| 05 Sep 12 |
5.66722 +0.04 |
5.68 | 5.59 | 5.63 | 33,170,402 |
| 04 Sep 12 |
5.63078 -0.15 |
5.76 | 5.62 | 5.75 | 26,276,090 |
| 31 Aug 12 |
5.76198 -0.07 |
5.89 | 5.74 | 5.82 | 33,973,148 |
| 30 Aug 12 |
5.82394 -0.03 |
5.83 | 5.74 | 5.74 | 26,495,820 |
| 29 Aug 12 |
5.84945 -0.16 |
6.00 | 5.80 | 5.98 | 31,017,048 |
| 28 Aug 12 |
5.98794 -0.04 |
6.02 | 5.94 | 5.98 | 17,431,144 |
| 27 Aug 12 |
6.02074 -0.14 |
6.10 | 5.98 | 6.08 | 19,875,438 |
| 24 Aug 12 |
6.14466 +0.01 |
6.19 | 6.08 | 6.09 | 31,909,820 |
| 23 Aug 12 |
6.13372 -0.09 |
6.16 | 6.05 | 6.14 | 31,439,058 |
| 22 Aug 12 |
6.21755 +0.04 |
6.23 | 6.09 | 6.18 | 30,081,646 |
| 21 Aug 12 |
6.18110 -0.07 |
6.30 | 6.14 | 6.22 | 25,644,774 |
| 20 Aug 12 |
6.24306 -0.05 |
6.32 | 6.17 | 6.31 | 28,216,508 |
| 17 Aug 12 |
6.28679 +0.03 |
6.34 | 6.24 | 6.27 | 25,437,516 |
| 16 Aug 12 |
6.25764 +0.17 |
6.28 | 6.12 | 6.16 | 31,763,782 |
| 15 Aug 12 |
6.10821 +0.05 |
6.16 | 6.05 | 6.08 | 26,746,620 |
| 14 Aug 12 |
6.06448 -0.10 |
6.19 | 6.05 | 6.12 | 32,096,446 |
| 13 Aug 12 |
6.15195 -0.06 |
6.20 | 6.07 | 6.10 | 24,965,618 |
| 10 Aug 12 |
6.20661 +0.11 |
6.22 | 6.02 | 6.07 | 35,837,836 |
| 09 Aug 12 |
6.10821 -0.07 |
6.16 | 6.06 | 6.09 | 30,029,944 |
| 08 Aug 12 |
6.16652 +0.18 |
6.17 | 5.95 | 5.99 | 59,564,856 |
| 07 Aug 12 |
6.00981 +0.09 |
6.06 | 5.98 | 5.99 | 56,200,812 |
| 06 Aug 12 |
5.92963 +0.14 |
6.00 | 5.82 | 5.84 | 30,265,324 |
| 03 Aug 12 |
5.80936 +0.28 |
5.88 | 5.74 | 5.77 | 32,707,124 |
| 02 Aug 12 |
5.55789 -0.20 |
5.70 | 5.55 | 5.62 | 51,316,304 |
| 01 Aug 12 |
5.73647 -0.03 |
5.83 | 5.64 | 5.81 | 34,852,764 |
| 31 Jul 12 |
5.76198 -0.19 |
5.92 | 5.70 | 5.85 | 55,931,408 |
| 30 Jul 12 |
5.93328 +0.12 |
5.96 | 5.78 | 5.78 | 50,082,712 |
| 27 Jul 12 |
5.83123 +0.22 |
5.90 | 5.65 | 5.70 | 65,167,068 |
| 26 Jul 12 |
5.63442 +0.26 |
5.66 | 5.49 | 5.53 | 55,186,496 |
| 25 Jul 12 |
5.40482 +0.03 |
5.47 | 5.35 | 5.42 | 53,400,720 |
| 24 Jul 12 |
5.37931 +0.22 |
5.42 | 5.33 | 5.39 | 60,823,860 |
| 23 Jul 12 |
5.18250 -0.22 |
5.21 | 5.10 | 5.18 | 35,321,488 |
| 20 Jul 12 |
5.37931 -0.07 |
5.44 | 5.36 | 5.39 | 32,394,864 |
| 19 Jul 12 |
5.43762 +0.14 |
5.45 | 5.33 | 5.35 | 34,230,524 |
| 18 Jul 12 |
5.31006 +0.10 |
5.31 | 5.15 | 5.16 | 22,694,570 |
| 17 Jul 12 |
5.21895 +0.02 |
5.26 | 5.13 | 5.23 | 26,218,488 |
| 16 Jul 12 |
5.19708 +0.07 |
5.24 | 5.10 | 5.16 | 44,336,276 |
| 13 Jul 12 |
5.13148 +0.12 |
5.16 | 5.07 | 5.09 | 32,488,976 |
| 12 Jul 12 |
5.02943 +0.00 |
5.07 | 4.90 | 4.94 | 39,000,284 |
| 11 Jul 12 |
5.03308 +0.00 |
5.15 | 4.94 | 5.05 | 49,852,312 |
| 10 Jul 12 |
5.02943 -0.17 |
5.24 | 4.99 | 5.24 | 49,169,304 |
| 09 Jul 12 |
5.18250 -0.04 |
5.21 | 5.13 | 5.17 | 18,891,508 |
| 06 Jul 12 |
5.21895 -0.07 |
5.23 | 5.12 | 5.12 | 36,146,908 |
| 05 Jul 12 |
5.28455 -0.04 |
5.38 | 5.18 | 5.22 | 42,722,884 |
| 03 Jul 12 |
5.31735 +0.17 |
5.34 | 5.18 | 5.22 | 21,206,992 |
| 02 Jul 12 |
5.16793 +0.11 |
5.17 | 5.06 | 5.12 | 27,861,624 |
| 29 Jun 12 |
5.07317 +0.34 |
5.08 | 4.96 | 4.97 | 33,049,082 |
| 28 Jun 12 |
4.77432 -0.06 |
4.78 | 4.68 | 4.74 | 21,492,496 |
| 27 Jun 12 |
4.82534 +0.06 |
4.88 | 4.71 | 4.76 | 25,692,396 |
| 26 Jun 12 |
4.77249 -0.02 |
4.82 | 4.70 | 4.80 | 46,131,572 |
| 25 Jun 12 |
4.79254 -0.22 |
4.92 | 4.78 | 4.89 | 36,221,060 |
| 22 Jun 12 |
4.98570 -0.17 |
5.15 | 4.94 | 5.14 | 36,353,948 |
| 21 Jun 12 |
5.13148 -0.28 |
5.36 | 5.13 | 5.34 | 22,625,864 |
| 20 Jun 12 |
5.38295 -0.12 |
5.44 | 5.28 | 5.41 | 36,271,404 |
| 19 Jun 12 |
5.48864 +0.22 |
5.49 | 5.31 | 5.33 | 37,670,312 |
| 18 Jun 12 |
5.29548 -0.05 |
5.34 | 5.22 | 5.24 | 25,220,272 |
| 15 Jun 12 |
5.33557 +0.15 |
5.34 | 5.23 | 5.25 | 26,635,734 |
| 14 Jun 12 |
5.20437 +0.03 |
5.25 | 5.13 | 5.18 | 33,797,176 |
| 13 Jun 12 |
5.17521 -0.02 |
5.27 | 5.13 | 5.14 | 36,846,704 |
| 12 Jun 12 |
5.19344 +0.07 |
5.21 | 5.14 | 5.16 | 37,867,372 |
| 11 Jun 12 |
5.12783 -0.04 |
5.27 | 5.12 | 5.26 | 23,853,336 |
| 08 Jun 12 |
5.16064 -0.15 |
5.24 | 5.15 | 5.21 | 34,716,712 |
| 07 Jun 12 |
5.29548 +0.11 |
5.40 | 5.25 | 5.27 | 36,285,916 |
| 06 Jun 12 |
5.19708 +0.20 |
5.20 | 4.95 | 4.97 | 44,791,164 |
| 05 Jun 12 |
5.02214 +0.00 |
5.12 | 4.99 | 5.08 | 27,755,724 |
| 04 Jun 12 |
5.02214 -0.07 |
5.15 | 5.00 | 5.08 | 31,097,778 |
| 01 Jun 12 |
5.08046 -0.22 |
5.28 | 5.08 | 5.15 | 44,975,748 |
| 31 May 12 |
5.27362 +0.25 |
5.28 | 5.03 | 5.05 | 66,717,236 |
| 30 May 12 |
5.05130 -0.17 |
5.11 | 5.01 | 5.01 | 47,014,588 |
| 29 May 12 |
5.20437 +0.00 |
5.26 | 5.13 | 5.24 | 37,620,876 |
| 25 May 12 |
5.20073 +0.19 |
5.24 | 5.05 | 5.10 | 48,194,676 |
| 24 May 12 |
5.03308 -0.04 |
5.08 | 4.93 | 5.05 | 34,303,540 |
| 23 May 12 |
5.06588 +0.05 |
5.08 | 4.79 | 4.98 | 52,987,788 |
| 22 May 12 |
5.01850 -0.11 |
5.16 | 4.97 | 5.12 | 46,622,516 |
| 21 May 12 |
5.11690 +0.27 |
5.12 | 4.88 | 4.88 | 53,532,920 |
| 18 May 12 |
4.87636 +0.00 |
4.99 | 4.83 | 4.94 | 45,781,672 |
| 17 May 12 |
4.87636 -0.21 |
5.07 | 4.84 | 5.03 | 44,632,664 |
| 16 May 12 |
5.06223 -0.11 |
5.29 | 5.03 | 5.29 | 40,994,904 |
| 15 May 12 |
5.16064 -0.03 |
5.31 | 5.15 | 5.23 | 36,707,700 |
| 14 May 12 |
5.18979 -0.20 |
5.33 | 5.15 | 5.23 | 33,421,884 |
| 11 May 12 |
5.36837 +0.03 |
5.48 | 5.30 | 5.32 | 49,930,556 |
| 10 May 12 |
5.34286 +0.02 |
5.46 | 5.31 | 5.46 | 51,634,232 |
| 09 May 12 |
5.32464 -0.16 |
5.36 | 5.26 | 5.32 | 55,439,780 |
| 08 May 12 |
5.46678 +0.00 |
5.47 | 5.34 | 5.42 | 56,140,040 |
| 07 May 12 |
5.46678 +0.06 |
5.48 | 5.36 | 5.41 | 52,789,144 |
| 04 May 12 |
5.41211 -0.15 |
5.64 | 5.36 | 5.61 | 106,935,472 |
| 03 May 12 |
5.54696 -0.01 |
5.59 | 5.42 | 5.50 | 68,348,576 |
| 02 May 12 |
5.55424 -0.19 |
5.75 | 5.53 | 5.68 | 71,489,032 |
| 01 May 12 |
5.71825 +0.00 |
5.80 | 5.70 | 5.74 | 34,652,764 |
| 30 Apr 12 |
5.71825 -0.03 |
5.80 | 5.66 | 5.80 | 41,133,688 |
| 27 Apr 12 |
5.74376 +0.01 |
5.79 | 5.71 | 5.79 | 35,102,884 |
| 26 Apr 12 |
5.73282 -0.02 |
5.75 | 5.62 | 5.65 | 74,708,856 |
| 25 Apr 12 |
5.74740 -0.39 |
5.90 | 5.71 | 5.86 | 114,437,296 |
| 24 Apr 12 |
6.09363 -0.06 |
6.25 | 6.05 | 6.18 | 37,429,032 |
| 23 Apr 12 |
6.14830 -0.14 |
6.19 | 6.05 | 6.12 | 47,540,908 |
| 20 Apr 12 |
6.26857 +0.18 |
6.35 | 6.24 | 6.26 | 43,455,748 |
| 19 Apr 12 |
6.11186 +0.02 |
6.13 | 6.01 | 6.05 | 38,358,320 |
| 18 Apr 12 |
6.09728 -0.12 |
6.21 | 6.03 | 6.05 | 41,403,984 |
| 17 Apr 12 |
6.20297 -0.05 |
6.32 | 6.18 | 6.31 | 39,647,920 |
| 16 Apr 12 |
6.25035 -0.06 |
6.36 | 6.21 | 6.34 | 35,396,096 |
| 13 Apr 12 |
6.30137 -0.26 |
6.48 | 6.28 | 6.48 | 29,045,332 |
| 12 Apr 12 |
6.53097 +0.21 |
6.53 | 6.32 | 6.35 | 28,380,688 |
| 11 Apr 12 |
6.34875 +0.03 |
6.48 | 6.33 | 6.40 | 39,534,768 |
| 10 Apr 12 |
6.32142 -0.21 |
6.60 | 6.21 | 6.55 | 74,213,832 |
| 09 Apr 12 |
6.50546 -0.09 |
6.54 | 6.45 | 6.49 | 38,146,516 |
| 05 Apr 12 |
6.58929 -0.16 |
6.71 | 6.55 | 6.64 | 57,484,060 |
| 04 Apr 12 |
6.72778 -0.28 |
6.91 | 6.72 | 6.87 | 46,891,912 |
| 03 Apr 12 |
6.97561 -0.09 |
7.11 | 6.91 | 7.07 | 36,451,452 |
| 02 Apr 12 |
7.05214 +0.07 |
7.09 | 6.93 | 6.98 | 47,860,192 |
| 30 Mar 12 |
6.99383 -0.13 |
7.17 | 6.93 | 7.17 | 52,675,988 |
| 29 Mar 12 |
7.10681 -0.12 |
7.13 | 6.98 | 7.12 | 40,252,704 |
| 28 Mar 12 |
7.21614 -0.24 |
7.38 | 7.15 | 7.37 | 36,327,416 |
| 27 Mar 12 |
7.42753 -0.01 |
7.54 | 7.39 | 7.41 | 27,333,036 |
| 26 Mar 12 |
7.43482 +0.12 |
7.45 | 7.35 | 7.37 | 24,262,420 |
| 23 Mar 12 |
7.32548 -0.01 |
7.37 | 7.26 | 7.32 | 32,850,440 |
| 22 Mar 12 |
7.33277 -0.24 |
7.47 | 7.29 | 7.46 | 34,034,148 |
| 21 Mar 12 |
7.54779 -0.05 |
7.62 | 7.49 | 7.56 | 26,268,150 |
| 20 Mar 12 |
7.58788 -0.19 |
7.62 | 7.55 | 7.62 | 37,516,796 |
| 19 Mar 12 |
7.75553 -0.07 |
7.85 | 7.74 | 7.77 | 34,957,084 |
| 16 Mar 12 |
7.82113 +0.03 |
7.87 | 7.79 | 7.80 | 36,170,948 |
| 15 Mar 12 |
7.79198 +0.07 |
7.81 | 7.65 | 7.70 | 26,360,670 |
| 14 Mar 12 |
7.73002 -0.04 |
7.76 | 7.65 | 7.71 | 30,422,700 |
| 13 Mar 12 |
7.76282 +0.17 |
7.80 | 7.64 | 7.64 | 45,713,188 |
| 12 Mar 12 |
7.60975 -0.24 |
7.73 | 7.55 | 7.70 | 37,989,144 |
| 09 Mar 12 |
7.82113 -0.02 |
7.93 | 7.75 | 7.80 | 75,378,040 |
| 08 Mar 12 |
7.83936 +0.36 |
7.85 | 7.62 | 7.62 | 65,134,872 |
| 07 Mar 12 |
7.51864 +0.11 |
7.55 | 7.41 | 7.44 | 25,944,556 |
| 06 Mar 12 |
7.42388 -0.36 |
7.59 | 7.37 | 7.58 | 40,606,228 |
| 05 Mar 12 |
7.74460 -0.18 |
7.88 | 7.71 | 7.85 | 22,762,148 |
| 02 Mar 12 |
7.90131 -0.01 |
8.02 | 7.86 | 7.86 | 23,042,200 |
| 01 Mar 12 |
7.90860 +0.27 |
7.95 | 7.73 | 7.74 | 28,173,198 |
| 29 Feb 12 |
7.67171 -0.17 |
7.91 | 7.67 | 7.83 | 40,604,640 |
| 28 Feb 12 |
7.82478 +0.26 |
7.84 | 7.68 | 7.69 | 29,990,714 |
| 27 Feb 12 |
7.59517 -0.12 |
7.64 | 7.54 | 7.60 | 19,481,548 |
| 24 Feb 12 |
7.69722 +0.02 |
7.77 | 7.61 | 7.70 | 16,755,614 |
| 23 Feb 12 |
7.68264 -0.05 |
7.73 | 7.62 | 7.69 | 18,805,338 |
| 22 Feb 12 |
7.72273 -0.12 |
7.94 | 7.69 | 7.94 | 25,334,788 |
| 21 Feb 12 |
7.82478 +0.03 |
7.89 | 7.77 | 7.89 | 11,868,617 |
| 17 Feb 12 |
7.79927 +0.06 |
7.81 | 7.69 | 7.73 | 18,920,532 |
| 16 Feb 12 |
7.74460 +0.11 |
7.75 | 7.52 | 7.55 | 25,350,888 |
| 15 Feb 12 |
7.64984 -0.21 |
7.88 | 7.63 | 7.86 | 38,077,352 |
| 14 Feb 12 |
7.83207 -0.11 |
7.88 | 7.77 | 7.84 | 21,468,682 |
| 13 Feb 12 |
7.93047 +0.23 |
7.96 | 7.80 | 7.82 | 26,070,640 |
| 10 Feb 12 |
7.73002 -0.08 |
7.76 | 7.66 | 7.69 | 16,704,593 |
| 09 Feb 12 |
7.79927 -0.06 |
7.84 | 7.76 | 7.82 | 32,083,972 |
| 08 Feb 12 |
7.85029 +0.17 |
7.88 | 7.78 | 7.82 | 37,100,680 |
| 07 Feb 12 |
7.70086 +0.10 |
7.71 | 7.46 | 7.65 | 34,327,580 |
| 06 Feb 12 |
7.61340 +0.02 |
7.61 | 7.52 | 7.54 | 21,797,040 |
| 03 Feb 12 |
7.59517 +0.05 |
7.64 | 7.49 | 7.61 | 23,065,332 |
| 02 Feb 12 |
7.55508 +0.09 |
7.58 | 7.43 | 7.50 | 25,135,462 |
| 01 Feb 12 |
7.47491 +0.23 |
7.53 | 7.30 | 7.30 | 51,525,836 |
| 31 Jan 12 |
7.27446 -0.14 |
7.38 | 7.24 | 7.33 | 41,568,392 |
| 30 Jan 12 |
7.40202 -0.21 |
7.42 | 7.24 | 7.31 | 27,570,684 |
| 27 Jan 12 |
7.58424 +0.01 |
7.65 | 7.46 | 7.50 | 41,676,776 |
| 26 Jan 12 |
7.57331 -0.03 |
7.69 | 7.51 | 7.61 | 34,101,040 |
| 25 Jan 12 |
7.60246 +0.22 |
7.66 | 7.34 | 7.41 | 32,916,880 |
| 24 Jan 12 |
7.40930 -0.19 |
7.44 | 7.35 | 7.40 | 39,914,368 |
| 23 Jan 12 |
7.58060 -0.12 |
7.62 | 7.50 | 7.56 | 26,558,634 |
| 20 Jan 12 |
7.68993 +0.05 |
7.69 | 7.57 | 7.64 | 22,561,914 |
| 19 Jan 12 |
7.64984 +0.07 |
7.65 | 7.55 | 7.55 | 37,067,576 |
| 18 Jan 12 |
7.59153 +0.29 |
7.60 | 7.34 | 7.35 | 32,891,932 |
| 17 Jan 12 |
7.33641 +0.12 |
7.38 | 7.31 | 7.34 | 39,602,800 |
| 13 Jan 12 |
7.22708 -0.07 |
7.26 | 7.12 | 7.15 | 39,570,596 |
| 12 Jan 12 |
7.28903 +0.07 |
7.31 | 7.20 | 7.27 | 21,886,156 |
| 11 Jan 12 |
7.22708 +0.06 |
7.24 | 7.13 | 7.13 | 15,387,548 |
| 10 Jan 12 |
7.17605 +0.19 |
7.24 | 7.13 | 7.13 | 34,458,196 |
| 09 Jan 12 |
7.00841 +0.18 |
7.01 | 6.87 | 6.94 | 28,026,706 |
| 06 Jan 12 |
6.85169 -0.01 |
6.90 | 6.79 | 6.90 | 11,384,930 |
| 05 Jan 12 |
6.85898 -0.07 |
6.91 | 6.75 | 6.86 | 16,078,044 |
| 04 Jan 12 |
6.92094 +0.01 |
7.02 | 6.88 | 6.89 | 22,893,670 |
| 03 Jan 12 |
6.91365 +0.17 |
6.96 | 6.81 | 6.84 | 28,338,734 |
| 30 Dec 11 |
6.76422 +0.09 |
6.78 | 6.65 | 6.67 | 15,209,988 |
| 29 Dec 11 |
6.68040 +0.11 |
6.69 | 6.54 | 6.56 | 17,441,574 |
| 28 Dec 11 |
6.58564 -0.21 |
6.71 | 6.56 | 6.71 | 20,311,280 |
| 27 Dec 11 |
6.76787 -0.04 |
6.79 | 6.71 | 6.76 | 19,502,864 |
| 23 Dec 11 |
6.80431 -0.02 |
6.84 | 6.76 | 6.82 | 26,432,778 |
| 22 Dec 11 |
6.81889 +0.19 |
6.83 | 6.64 | 6.65 | 38,882,592 |
| 21 Dec 11 |
6.64760 +0.04 |
6.67 | 6.55 | 6.64 | 28,004,032 |
| 20 Dec 11 |
6.61115 +0.23 |
6.74 | 6.59 | 6.64 | 34,692,448 |
| 19 Dec 11 |
6.41071 -0.14 |
6.53 | 6.39 | 6.50 | 29,397,042 |
| 16 Dec 11 |
6.53827 +0.11 |
6.57 | 6.43 | 6.54 | 34,298,780 |
| 15 Dec 11 |
6.43986 -0.09 |
6.64 | 6.44 | 6.61 | 32,516,866 |
| 14 Dec 11 |
6.52004 -0.08 |
6.60 | 6.47 | 6.57 | 34,040,268 |
| 13 Dec 11 |
6.58929 -0.14 |
6.72 | 6.53 | 6.69 | 30,202,284 |
| 12 Dec 11 |
6.70956 -0.28 |
6.75 | 6.60 | 6.73 | 30,878,044 |
| 09 Dec 11 |
6.95738 +0.28 |
7.00 | 6.76 | 6.76 | 33,108,270 |
| 08 Dec 11 |
6.70956 -0.21 |
6.89 | 6.70 | 6.82 | 27,688,374 |
| 07 Dec 11 |
6.89907 +0.03 |
6.96 | 6.81 | 6.85 | 34,839,164 |
| 06 Dec 11 |
6.87356 -0.08 |
6.91 | 6.76 | 6.83 | 34,230,752 |
| 05 Dec 11 |
6.94280 +0.21 |
6.99 | 6.87 | 6.92 | 48,861,808 |
| 02 Dec 11 |
6.76058 +0.08 |
6.91 | 6.65 | 6.86 | 37,522,236 |
| 01 Dec 11 |
6.68769 +0.23 |
6.81 | 6.58 | 6.61 | 55,680,160 |
| 30 Nov 11 |
6.48724 +0.61 |
6.53 | 6.34 | 6.45 | 72,460,256 |
| 29 Nov 11 |
5.95150 -0.05 |
6.09 | 5.93 | 6.00 | 21,291,580 |
| 28 Nov 11 |
5.99888 +0.30 |
6.01 | 5.90 | 5.96 | 31,013,874 |
| 25 Nov 11 |
5.73647 -0.04 |
5.81 | 5.69 | 5.69 | 21,291,128 |
| 23 Nov 11 |
5.77292 -0.24 |
5.87 | 5.72 | 5.85 | 36,723,572 |
| 22 Nov 11 |
5.98065 -0.07 |
6.09 | 5.89 | 6.00 | 50,402,896 |
| 21 Nov 11 |
6.03897 -0.17 |
6.12 | 5.98 | 6.06 | 40,205,084 |
| 18 Nov 11 |
6.19204 -0.16 |
6.36 | 6.16 | 6.36 | 52,194,800 |
| 17 Nov 11 |
6.33417 -0.15 |
6.53 | 6.26 | 6.51 | 44,134,228 |
| 16 Nov 11 |
6.46902 -0.11 |
6.62 | 6.46 | 6.51 | 34,150,700 |
| 15 Nov 11 |
6.56742 -0.02 |
6.63 | 6.47 | 6.55 | 15,782,570 |
| 14 Nov 11 |
6.58929 -0.08 |
6.72 | 6.57 | 6.68 | 24,971,742 |
| 11 Nov 11 |
6.65853 +0.20 |
6.69 | 6.56 | 6.58 | 24,645,196 |
| 10 Nov 11 |
6.47995 +0.05 |
6.65 | 6.43 | 6.64 | 49,404,680 |
| 09 Nov 11 |
6.43986 -0.47 |
6.64 | 6.41 | 6.57 | 67,571,000 |
| 08 Nov 11 |
6.85169 +0.10 |
6.87 | 6.71 | 6.78 | 37,312,704 |
| 07 Nov 11 |
6.76058 -0.06 |
6.89 | 6.74 | 6.88 | 47,774,248 |
| 04 Nov 11 |
6.81160 -0.04 |
6.85 | 6.65 | 6.77 | 36,124,008 |
| 03 Nov 11 |
6.84440 -0.06 |
6.97 | 6.76 | 6.95 | 64,611,492 |
| 02 Nov 11 |
6.89907 +0.21 |
6.99 | 6.82 | 6.93 | 40,523,008 |
| 01 Nov 11 |
6.71685 -0.28 |
6.80 | 6.48 | 6.57 | 80,186,112 |
| 31 Oct 11 |
6.96832 -0.26 |
7.17 | 6.97 | 7.07 | 39,362,656 |
| 28 Oct 11 |
7.19792 -0.07 |
7.26 | 7.10 | 7.11 | 53,727,716 |
| 27 Oct 11 |
7.25623 +0.54 |
7.32 | 7.01 | 7.15 | 72,804,272 |
| 26 Oct 11 |
6.78245 +0.17 |
6.79 | 6.58 | 6.73 | 48,501,260 |
| 25 Oct 11 |
6.62938 -0.30 |
6.81 | 6.57 | 6.79 | 50,636,248 |
| 24 Oct 11 |
6.89178 +0.31 |
6.93 | 6.61 | 6.63 | 38,400,492 |
| 21 Oct 11 |
6.61844 +0.19 |
6.67 | 6.51 | 6.52 | 47,079,440 |
| 20 Oct 11 |
6.45444 -0.09 |
6.55 | 6.26 | 6.52 | 42,029,852 |
| 19 Oct 11 |
6.53827 +0.02 |
6.59 | 6.42 | 6.48 | 57,514,232 |
| 18 Oct 11 |
6.52004 +0.13 |
6.57 | 6.30 | 6.42 | 46,598,704 |
| 17 Oct 11 |
6.40342 -0.22 |
6.52 | 6.39 | 6.49 | 31,962,430 |
| 14 Oct 11 |
6.60022 +0.14 |
6.64 | 6.47 | 6.56 | 37,694,348 |
| 13 Oct 11 |
6.47631 -0.09 |
6.50 | 6.32 | 6.50 | 34,216,008 |
| 12 Oct 11 |
6.55649 +0.22 |
6.70 | 6.29 | 6.29 | 46,216,380 |
| 11 Oct 11 |
6.35968 +0.11 |
6.44 | 6.20 | 6.25 | 40,086,492 |
| 10 Oct 11 |
6.26128 +0.38 |
6.36 | 6.12 | 6.14 | 41,777,240 |
| 07 Oct 11 |
5.92963 -0.14 |
6.20 | 5.87 | 6.13 | 52,540,384 |
| 06 Oct 11 |
6.05719 +0.36 |
6.06 | 5.84 | 5.87 | 53,713,884 |
| 05 Oct 11 |
5.74012 +0.21 |
5.78 | 5.53 | 5.58 | 47,268,796 |
| 04 Oct 11 |
5.55060 +0.02 |
5.56 | 5.29 | 5.46 | 71,614,432 |
| 03 Oct 11 |
5.52873 -0.14 |
5.67 | 5.49 | 5.62 | 53,150,372 |
| 30 Sep 11 |
5.65629 -0.24 |
5.81 | 5.57 | 5.74 | 70,060,880 |
| 29 Sep 11 |
5.86767 +0.10 |
6.02 | 5.75 | 5.91 | 60,045,368 |
| 28 Sep 11 |
5.78020 -0.16 |
6.07 | 5.78 | 5.90 | 63,194,224 |
| 27 Sep 11 |
5.91870 +0.32 |
6.03 | 5.81 | 5.81 | 90,274,184 |
| 26 Sep 11 |
5.63442 +0.18 |
5.64 | 5.31 | 5.54 | 43,547,812 |
| 23 Sep 11 |
5.47406 +0.14 |
5.53 | 5.32 | 5.35 | 50,194,732 |
| 22 Sep 11 |
5.35380 -0.35 |
5.52 | 5.27 | 5.36 | 71,603,776 |
| 21 Sep 11 |
5.66358 -0.30 |
5.91 | 5.65 | 5.83 | 55,723,248 |
| 20 Sep 11 |
5.92599 -0.05 |
6.04 | 5.89 | 5.93 | 35,794,520 |
| 19 Sep 11 |
5.96607 -0.28 |
6.01 | 5.86 | 5.93 | 47,785,360 |
| 16 Sep 11 |
6.21390 +0.03 |
6.26 | 6.10 | 6.23 | 35,637,820 |
| 15 Sep 11 |
6.18475 +0.18 |
6.23 | 6.08 | 6.16 | 31,150,840 |
| 14 Sep 11 |
6.02439 +0.07 |
6.08 | 5.78 | 6.00 | 49,621,020 |
| 13 Sep 11 |
5.96243 -0.07 |
6.07 | 5.87 | 6.07 | 36,296,576 |
| 12 Sep 11 |
6.02074 -0.24 |
6.13 | 5.82 | 6.09 | 48,423,924 |
| 09 Sep 11 |
6.23577 -0.34 |
6.33 | 6.12 | 6.32 | 42,240,520 |
| 08 Sep 11 |
6.53462 -0.09 |
6.63 | 6.49 | 6.54 | 33,354,304 |
| 07 Sep 11 |
6.61115 +0.18 |
6.62 | 6.45 | 6.55 | 24,992,374 |
| 06 Sep 11 |
6.45444 -0.24 |
6.45 | 6.17 | 6.26 | 53,423,168 |
| 02 Sep 11 |
6.66947 -0.38 |
6.84 | 6.59 | 6.78 | 61,924,568 |
| 01 Sep 11 |
7.00112 +0.43 |
7.12 | 6.81 | 6.83 | 127,720,912 |
| 31 Aug 11 |
6.61844 +0.14 |
6.69 | 6.54 | 6.57 | 52,749,912 |
| 30 Aug 11 |
6.49453 +0.14 |
6.52 | 6.29 | 6.32 | 34,122,812 |
| 29 Aug 11 |
6.37426 +0.23 |
6.39 | 6.25 | 6.33 | 30,236,300 |
| 26 Aug 11 |
6.17381 +0.19 |
6.22 | 5.89 | 6.00 | 43,258,012 |
| 25 Aug 11 |
6.00252 +0.05 |
6.14 | 5.94 | 6.11 | 44,916,112 |
| 24 Aug 11 |
5.95879 -0.06 |
6.08 | 5.81 | 5.98 | 54,146,096 |
| 23 Aug 11 |
6.00981 +0.01 |
6.03 | 5.75 | 5.92 | 60,565,800 |
| 22 Aug 11 |
6.00252 -0.05 |
6.20 | 5.96 | 6.20 | 53,871,028 |
| 19 Aug 11 |
6.04990 -0.21 |
6.30 | 6.03 | 6.17 | 53,992,800 |
| 18 Aug 11 |
6.23942 -0.40 |
6.32 | 6.10 | 6.31 | 75,218,856 |
| 17 Aug 11 |
6.58929 +0.21 |
6.62 | 6.44 | 6.47 | 53,456,060 |
| 16 Aug 11 |
6.40342 -0.10 |
6.44 | 6.26 | 6.40 | 46,990,096 |
| 15 Aug 11 |
6.49089 +0.19 |
6.51 | 6.40 | 6.43 | 48,703,528 |
| 12 Aug 11 |
6.31959 +0.21 |
6.34 | 6.14 | 6.22 | 44,016,312 |
| 11 Aug 11 |
6.13737 +0.21 |
6.22 | 5.93 | 6.05 | 61,063,092 |
| 10 Aug 11 |
5.95514 -0.33 |
6.20 | 5.89 | 6.10 | 94,075,888 |
| 09 Aug 11 |
6.24670 +0.45 |
6.26 | 5.81 | 5.94 | 93,435,296 |
| 08 Aug 11 |
5.85309 -0.76 |
6.21 | 5.71 | 6.14 | 91,045,424 |
| 05 Aug 11 |
6.52004 +0.07 |
6.75 | 6.22 | 6.72 | 77,396,928 |
| 04 Aug 11 |
6.45809 -0.43 |
6.64 | 6.35 | 6.59 | 78,181,072 |
| 03 Aug 11 |
6.83711 -0.08 |
7.00 | 6.71 | 6.90 | 76,476,712 |
| 02 Aug 11 |
6.90636 -0.57 |
7.20 | 6.84 | 7.14 | 97,092,760 |
| 01 Aug 11 |
7.41295 -0.01 |
7.55 | 7.27 | 7.55 | 40,133,424 |
| 29 Jul 11 |
7.42388 +0.12 |
7.44 | 7.19 | 7.26 | 12,702,804 |
| 28 Jul 11 |
7.31819 +0.01 |
7.43 | 7.26 | 7.31 | 10,397,766 |
| 27 Jul 11 |
7.30726 -0.28 |
7.45 | 7.27 | 7.44 | 63,900,588 |
| 26 Jul 11 |
7.55508 -0.14 |
7.64 | 7.52 | 7.59 | 28,936,940 |
| 25 Jul 11 |
7.68264 -0.11 |
7.73 | 7.60 | 7.65 | 32,905,766 |
| 22 Jul 11 |
7.77740 -0.01 |
7.85 | 7.76 | 7.85 | 41,929,172 |
| 21 Jul 11 |
7.78469 +0.18 |
7.87 | 7.70 | 7.70 | 52,969,416 |
| 20 Jul 11 |
7.62797 +0.11 |
7.69 | 7.53 | 7.61 | 47,133,416 |
| 19 Jul 11 |
7.52957 +0.23 |
7.57 | 7.41 | 7.41 | 41,769,076 |
| 18 Jul 11 |
7.32548 -0.15 |
7.37 | 7.22 | 7.29 | 46,232,024 |
| 15 Jul 11 |
7.45668 +0.12 |
7.54 | 7.38 | 7.52 | 49,890,872 |
| 14 Jul 11 |
7.34735 -0.30 |
7.64 | 7.28 | 7.64 | 75,059,664 |
| 13 Jul 11 |
7.61340 +0.02 |
7.83 | 7.57 | 7.67 | 61,104,360 |
| 12 Jul 11 |
7.59517 -0.19 |
7.85 | 7.58 | 7.85 | 71,940,080 |
| 11 Jul 11 |
7.76282 -0.52 |
8.03 | 7.74 | 8.01 | 54,752,240 |
| 08 Jul 11 |
8.22203 -0.18 |
8.32 | 8.16 | 8.27 | 30,274,622 |
| 07 Jul 11 |
8.38239 -0.16 |
8.61 | 8.37 | 8.58 | 35,837,604 |
| 06 Jul 11 |
8.52088 -0.12 |
8.64 | 8.47 | 8.55 | 22,227,210 |
| 05 Jul 11 |
8.62657 -0.01 |
8.67 | 8.57 | 8.67 | 21,386,594 |
| 01 Jul 11 |
8.63751 +0.06 |
8.69 | 8.48 | 8.53 | 8,953,761 |
| 30 Jun 11 |
8.58284 +0.05 |
8.62 | 8.53 | 8.58 | 10,412,252 |
| 29 Jun 11 |
8.53546 +0.20 |
8.56 | 8.39 | 8.42 | 39,251,088 |
| 28 Jun 11 |
8.36052 +0.31 |
8.41 | 8.07 | 8.09 | 38,883,048 |
| 27 Jun 11 |
8.08354 +0.07 |
8.11 | 7.97 | 8.02 | 24,434,988 |
| 24 Jun 11 |
8.01794 -0.05 |
8.11 | 7.98 | 8.09 | 23,120,432 |
| 23 Jun 11 |
8.05803 -0.10 |
8.08 | 7.93 | 7.99 | 34,016,460 |
| 22 Jun 11 |
8.14550 +0.09 |
8.27 | 8.04 | 8.05 | 42,978,184 |
| 21 Jun 11 |
8.06532 -0.04 |
8.14 | 8.05 | 8.10 | 22,732,216 |
| 20 Jun 11 |
8.09812 +0.08 |
8.12 | 8.00 | 8.04 | 23,219,756 |
| 17 Jun 11 |
8.02887 -0.03 |
8.12 | 7.97 | 8.08 | 28,031,918 |
| 16 Jun 11 |
8.05438 -0.19 |
8.17 | 7.95 | 8.13 | 28,149,386 |
| 15 Jun 11 |
8.22203 +0.08 |
8.24 | 8.05 | 8.07 | 60,507,748 |
| 14 Jun 11 |
8.15279 +0.10 |
8.19 | 8.08 | 8.10 | 19,482,680 |
| 13 Jun 11 |
8.06532 +0.05 |
8.14 | 8.01 | 8.03 | 23,007,510 |
| 10 Jun 11 |
8.02523 -0.09 |
8.07 | 7.95 | 8.05 | 25,476,972 |
| 09 Jun 11 |
8.10905 -0.07 |
8.19 | 8.04 | 8.17 | 28,757,796 |
| 08 Jun 11 |
8.17465 -0.05 |
8.26 | 8.12 | 8.22 | 25,717,114 |
| 07 Jun 11 |
8.21839 +0.10 |
8.33 | 8.22 | 8.24 | 30,075,976 |
| 06 Jun 11 |
8.12727 -0.24 |
8.28 | 8.08 | 8.24 | 26,987,218 |
| 03 Jun 11 |
8.33501 +0.09 |
8.46 | 8.18 | 8.20 | 44,503,628 |
| 02 Jun 11 |
8.25119 +0.12 |
8.29 | 8.08 | 8.17 | 28,641,238 |
| 01 Jun 11 |
8.14550 -0.20 |
8.36 | 8.13 | 8.34 | 38,718,416 |
| 31 May 11 |
8.32043 +0.13 |
8.35 | 8.21 | 8.35 | 50,765,500 |
| 27 May 11 |
8.20745 +0.06 |
8.30 | 8.18 | 8.20 | 30,276,436 |
| 26 May 11 |
8.15279 +0.33 |
8.15 | 7.89 | 7.93 | 44,387,300 |
| 25 May 11 |
7.86487 -0.09 |
7.93 | 7.82 | 7.89 | 23,008,414 |
| 24 May 11 |
7.94140 +0.21 |
7.96 | 7.82 | 7.86 | 28,069,112 |
| 23 May 11 |
7.75553 -0.12 |
7.84 | 7.63 | 7.72 | 27,673,634 |
| 20 May 11 |
7.85758 -0.09 |
7.96 | 7.82 | 7.92 | 24,064,910 |
| 19 May 11 |
7.93776 -0.05 |
8.05 | 7.87 | 8.01 | 25,380,594 |
| 18 May 11 |
7.97785 -0.09 |
8.13 | 7.93 | 8.04 | 22,741,736 |
| 17 May 11 |
8.05803 +0.08 |
8.08 | 7.82 | 7.86 | 31,280,550 |
| 16 May 11 |
7.98514 -0.12 |
8.20 | 7.97 | 8.03 | 25,509,626 |
| 13 May 11 |
8.08718 -0.25 |
8.27 | 8.03 | 8.23 | 22,022,666 |
| 12 May 11 |
8.30585 -0.05 |
8.37 | 8.23 | 8.29 | 46,288,260 |
| 11 May 11 |
8.34594 -0.25 |
8.45 | 8.30 | 8.45 | 32,595,100 |
| 10 May 11 |
8.56826 +0.24 |
8.58 | 8.36 | 8.41 | 29,217,902 |
| 09 May 11 |
8.35323 +0.05 |
8.36 | 8.15 | 8.32 | 29,901,364 |
| 06 May 11 |
8.31314 +0.25 |
8.36 | 8.21 | 8.29 | 40,132,068 |
| 05 May 11 |
8.09447 +0.00 |
8.21 | 8.00 | 8.08 | 35,704,268 |
| 04 May 11 |
8.09812 -0.20 |
8.29 | 8.08 | 8.28 | 37,260,320 |
| 03 May 11 |
8.27306 -0.34 |
8.40 | 8.17 | 8.38 | 44,250,332 |
| 02 May 11 |
8.57191 -0.09 |
8.76 | 8.52 | 8.72 | 15,954,003 |
| 29 Apr 11 |
8.65573 +0.12 |
8.68 | 8.53 | 8.57 | 26,505,798 |
| 28 Apr 11 |
8.55368 -0.38 |
8.73 | 8.45 | 8.70 | 35,614,692 |
| 27 Apr 11 |
8.88533 -0.07 |
9.01 | 8.73 | 9.00 | 25,281,726 |
| 26 Apr 11 |
8.94729 +0.08 |
8.98 | 8.85 | 8.90 | 19,481,320 |
| 25 Apr 11 |
8.87440 +0.04 |
8.89 | 8.78 | 8.84 | 21,332,398 |
| 21 Apr 11 |
8.84160 +0.01 |
8.91 | 8.77 | 8.86 | 15,448,772 |
| 20 Apr 11 |
8.83066 +0.14 |
8.88 | 8.75 | 8.82 | 26,592,424 |
| 19 Apr 11 |
8.70311 +0.28 |
8.72 | 8.58 | 8.58 | 18,521,654 |
| 18 Apr 11 |
8.45892 -0.14 |
8.53 | 8.34 | 8.38 | 19,289,478 |
| 15 Apr 11 |
8.58284 +0.01 |
8.65 | 8.51 | 8.61 | 16,373,743 |
| 14 Apr 11 |
8.57191 -0.07 |
8.67 | 8.52 | 8.60 | 16,991,676 |
| 13 Apr 11 |
8.63022 +0.02 |
8.68 | 8.55 | 8.66 | 18,187,404 |
| 12 Apr 11 |
8.61199 -0.10 |
8.66 | 8.51 | 8.60 | 20,426,474 |
| 11 Apr 11 |
8.69946 -0.14 |
8.83 | 8.66 | 8.82 | 18,552,266 |
| 08 Apr 11 |
8.82338 -0.10 |
8.91 | 8.74 | 8.90 | 20,063,426 |
| 07 Apr 11 |
8.91084 +0.15 |
8.94 | 8.82 | 8.87 | 30,266,688 |
| 06 Apr 11 |
8.77600 -0.04 |
8.89 | 8.75 | 8.86 | 17,393,502 |
| 05 Apr 11 |
8.81244 +0.00 |
8.88 | 8.70 | 8.76 | 23,669,884 |
| 04 Apr 11 |
8.80880 -0.04 |
8.85 | 8.72 | 8.82 | 22,100,448 |
| 01 Apr 11 |
8.84160 +0.09 |
8.97 | 8.81 | 8.92 | 46,707,552 |
| 31 Mar 11 |
8.76506 +0.35 |
8.79 | 8.60 | 8.63 | 48,193,988 |
| 30 Mar 11 |
8.45528 +0.28 |
8.49 | 8.23 | 8.27 | 30,656,494 |
| 29 Mar 11 |
8.20745 +0.00 |
8.24 | 8.11 | 8.20 | 17,717,776 |
| 28 Mar 11 |
8.21110 +0.02 |
8.30 | 8.17 | 8.20 | 19,411,250 |
| 25 Mar 11 |
8.19652 -0.07 |
8.24 | 8.16 | 8.22 | 20,190,190 |
| 24 Mar 11 |
8.25483 +0.08 |
8.32 | 8.17 | 8.23 | 30,850,832 |
| 23 Mar 11 |
8.18559 -0.10 |
8.26 | 8.17 | 8.23 | 25,844,782 |
| 22 Mar 11 |
8.27306 +0.33 |
8.28 | 7.99 | 8.00 | 38,071,228 |
| 21 Mar 11 |
7.97785 +0.07 |
8.04 | 7.95 | 8.01 | 29,969,172 |
| 18 Mar 11 |
7.91954 +0.26 |
7.96 | 7.82 | 7.83 | 33,369,276 |
| 17 Mar 11 |
7.69358 -0.07 |
7.89 | 7.65 | 7.86 | 24,015,702 |
| 16 Mar 11 |
7.75918 -0.27 |
8.01 | 7.65 | 8.01 | 33,764,752 |
| 15 Mar 11 |
7.99971 +0.00 |
8.02 | 7.69 | 7.71 | 30,308,866 |
| 14 Mar 11 |
7.99971 +0.17 |
8.00 | 7.80 | 7.83 | 19,063,620 |
| 11 Mar 11 |
7.85029 +0.13 |
7.86 | 7.67 | 7.70 | 24,589,638 |
| 10 Mar 11 |
7.73731 -0.36 |
7.87 | 7.71 | 7.78 | 35,492,920 |
| 09 Mar 11 |
8.05074 +0.02 |
8.13 | 7.96 | 7.99 | 26,794,468 |
| 08 Mar 11 |
8.02887 -0.05 |
8.16 | 8.01 | 8.07 | 22,310,888 |
| 07 Mar 11 |
8.06896 -0.29 |
8.31 | 7.88 | 8.31 | 20,839,640 |
| 04 Mar 11 |
8.32772 +0.02 |
8.40 | 8.20 | 8.31 | 26,377,678 |
| 03 Mar 11 |
8.30950 +0.35 |
8.32 | 8.06 | 8.11 | 37,441,732 |
| 02 Mar 11 |
7.99971 +0.05 |
8.08 | 7.94 | 7.96 | 24,678,984 |
| 01 Mar 11 |
7.95963 -0.16 |
8.16 | 7.95 | 8.15 | 29,019,936 |
| 28 Feb 11 |
8.09812 +0.07 |
8.18 | 8.04 | 8.05 | 31,278,052 |
| 25 Feb 11 |
8.03616 +0.01 |
8.07 | 7.87 | 8.07 | 36,777,996 |
| 24 Feb 11 |
8.02523 -0.08 |
8.21 | 7.92 | 8.16 | 58,746,700 |
| 23 Feb 11 |
8.09447 +0.11 |
8.11 | 7.91 | 7.98 | 28,098,818 |
| 22 Feb 11 |
7.99607 -0.52 |
8.28 | 7.95 | 8.24 | 47,459,500 |
| 18 Feb 11 |
8.45164 +0.02 |
8.48 | 8.34 | 8.36 | 23,615,914 |
| 17 Feb 11 |
8.42977 +0.12 |
8.50 | 8.29 | 8.33 | 22,881,200 |
| 16 Feb 11 |
8.32408 +0.17 |
8.34 | 8.23 | 8.28 | 28,243,492 |
| 15 Feb 11 |
8.17101 +0.17 |
8.21 | 7.99 | 7.99 | 40,471,756 |
| 14 Feb 11 |
8.01794 +0.04 |
8.09 | 7.90 | 7.94 | 20,165,244 |
| 11 Feb 11 |
7.98514 +0.33 |
8.00 | 7.63 | 7.70 | 38,992,124 |
| 10 Feb 11 |
7.69358 -0.05 |
7.76 | 7.63 | 7.74 | 48,825,524 |
| 09 Feb 11 |
7.73367 -0.22 |
7.84 | 7.70 | 7.81 | 32,155,628 |
| 08 Feb 11 |
7.92683 +0.32 |
7.97 | 7.81 | 7.92 | 37,017,912 |
| 07 Feb 11 |
7.64620 +0.07 |
7.68 | 7.54 | 7.56 | 19,523,274 |
| 04 Feb 11 |
7.58424 -0.19 |
7.69 | 7.51 | 7.66 | 32,147,694 |
| 03 Feb 11 |
7.75189 -0.17 |
7.90 | 7.75 | 7.89 | 32,842,726 |
| 02 Feb 11 |
7.90496 -0.16 |
8.10 | 7.88 | 8.09 | 22,876,886 |
| 01 Feb 11 |
8.04345 +0.24 |
8.07 | 7.92 | 7.92 | 35,503,356 |
| 31 Jan 11 |
7.83571 -0.11 |
8.02 | 7.80 | 7.95 | 39,091,896 |
| 28 Jan 11 |
7.93411 -0.13 |
8.07 | 7.73 | 8.06 | 53,641,780 |
| 27 Jan 11 |
8.05074 -0.10 |
8.18 | 7.88 | 8.18 | 46,011,160 |
| 26 Jan 11 |
8.13821 -0.06 |
8.27 | 8.13 | 8.25 | 21,041,002 |
| 25 Jan 11 |
8.19287 -0.10 |
8.27 | 8.12 | 8.24 | 13,353,244 |
| 24 Jan 11 |
8.28034 +0.15 |
8.28 | 8.14 | 8.20 | 16,554,247 |
| 21 Jan 11 |
8.14914 +0.03 |
8.27 | 8.13 | 8.23 | 33,958,408 |
| 20 Jan 11 |
8.11999 -0.33 |
8.33 | 8.11 | 8.33 | 55,798,296 |
| 19 Jan 11 |
8.41155 -0.16 |
8.51 | 8.39 | 8.50 | 32,137,040 |
| 18 Jan 11 |
8.55004 -0.14 |
8.59 | 8.48 | 8.58 | 25,421,866 |
| 14 Jan 11 |
8.67760 -0.06 |
8.73 | 8.60 | 8.69 | 21,462,786 |
| 13 Jan 11 |
8.73226 -0.12 |
8.90 | 8.70 | 8.84 | 21,280,470 |
| 12 Jan 11 |
8.84160 +0.23 |
8.87 | 8.66 | 8.72 | 24,014,566 |
| 11 Jan 11 |
8.64115 +0.17 |
8.65 | 8.55 | 8.58 | 22,606,586 |
| 10 Jan 11 |
8.49537 +0.09 |
8.52 | 8.25 | 8.36 | 28,876,848 |
| 07 Jan 11 |
8.41883 -0.25 |
8.71 | 8.40 | 8.69 | 32,812,338 |
| 06 Jan 11 |
8.64115 -0.30 |
8.85 | 8.64 | 8.81 | 20,401,530 |
| 05 Jan 11 |
8.90356 +0.02 |
9.03 | 8.84 | 8.87 | 23,070,772 |
| 04 Jan 11 |
8.88898 -0.06 |
8.97 | 8.77 | 8.94 | 19,809,676 |
| 03 Jan 11 |
8.94000 +0.21 |
8.97 | 8.84 | 8.89 | 20,700,632 |
| 31 Dec 10 |
8.75049 +0.00 |
8.84 | 8.67 | 8.81 | 9,972,869 |
| 30 Dec 10 |
8.75049 +0.05 |
8.82 | 8.70 | 8.75 | 17,929,574 |
| 29 Dec 10 |
8.71040 +0.35 |
8.72 | 8.50 | 8.51 | 13,114,914 |
| 28 Dec 10 |
8.40061 -0.09 |
8.50 | 8.39 | 8.47 | 9,222,505 |
| 27 Dec 10 |
8.48079 -0.09 |
8.57 | 8.47 | 8.50 | 10,590,575 |
| 23 Dec 10 |
8.56462 -0.02 |
8.66 | 8.53 | 8.53 | 13,813,121 |
| 22 Dec 10 |
8.57919 +0.21 |
8.58 | 8.36 | 8.38 | 21,127,630 |
| 21 Dec 10 |
8.39332 +0.22 |
8.47 | 8.31 | 8.31 | 23,158,304 |
| 20 Dec 10 |
8.19652 -0.17 |
8.38 | 8.20 | 8.37 | 19,978,388 |
| 17 Dec 10 |
8.34230 +0.06 |
8.35 | 8.20 | 8.23 | 19,984,510 |
| 16 Dec 10 |
8.29128 +0.04 |
8.30 | 8.21 | 8.26 | 22,063,488 |
| 15 Dec 10 |
8.25848 -0.21 |
8.39 | 8.24 | 8.38 | 32,107,556 |
| 14 Dec 10 |
8.44070 +0.02 |
8.44 | 8.26 | 8.29 | 25,101,900 |
| 13 Dec 10 |
8.41883 +0.10 |
8.45 | 8.26 | 8.30 | 22,839,018 |
| 10 Dec 10 |
8.32772 +0.03 |
8.33 | 8.19 | 8.25 | 23,107,056 |
| 09 Dec 10 |
8.29857 -0.18 |
8.43 | 8.22 | 8.40 | 35,412,424 |
| 08 Dec 10 |
8.45528 -0.15 |
8.59 | 8.35 | 8.58 | 24,054,478 |
| 07 Dec 10 |
8.59013 +0.01 |
8.77 | 8.57 | 8.74 | 28,211,066 |
| 06 Dec 10 |
8.57919 -0.10 |
8.61 | 8.51 | 8.57 | 22,824,280 |
| 03 Dec 10 |
8.66666 -0.17 |
8.74 | 8.58 | 8.62 | 25,291,476 |
| 02 Dec 10 |
8.81244 +0.16 |
8.82 | 8.68 | 8.71 | 21,468,232 |
| 01 Dec 10 |
8.67395 +0.19 |
8.76 | 8.62 | 8.68 | 28,886,598 |
| 30 Nov 10 |
8.50266 -0.04 |
8.59 | 8.28 | 8.44 | 35,467,756 |
| 29 Nov 10 |
8.53546 +0.02 |
8.56 | 8.35 | 8.46 | 26,846,626 |
| 26 Nov 10 |
8.51724 -0.25 |
8.62 | 8.47 | 8.54 | 15,686,195 |
| 24 Nov 10 |
8.73591 +0.24 |
8.86 | 8.68 | 8.72 | 26,402,620 |
| 23 Nov 10 |
8.52088 -0.39 |
8.72 | 8.47 | 8.72 | 36,984,804 |
| 22 Nov 10 |
8.86711 -0.14 |
8.97 | 8.74 | 8.91 | 17,879,460 |
| 19 Nov 10 |
8.99102 -0.01 |
9.06 | 8.81 | 8.98 | 18,535,942 |
| 18 Nov 10 |
8.99831 +0.26 |
9.07 | 8.90 | 8.94 | 19,227,572 |
| 17 Nov 10 |
8.76506 +0.09 |
8.85 | 8.72 | 8.72 | 27,403,328 |
| 16 Nov 10 |
8.68124 -0.37 |
8.94 | 8.62 | 8.93 | 35,563,216 |
| 15 Nov 10 |
9.00925 +0.05 |
9.10 | 8.92 | 9.00 | 10,390,567 |
| 12 Nov 10 |
8.96916 -0.12 |
9.08 | 8.87 | 8.97 | 32,550,204 |
| 11 Nov 10 |
9.07849 -0.11 |
9.12 | 9.01 | 9.08 | 21,680,258 |
| 10 Nov 10 |
9.17325 +0.03 |
9.28 | 9.03 | 9.22 | 34,360,008 |
| 09 Nov 10 |
9.14774 -0.40 |
9.51 | 9.10 | 9.46 | 39,136,572 |
| 08 Nov 10 |
9.50490 -0.07 |
9.55 | 9.42 | 9.44 | 23,691,426 |
| 05 Nov 10 |
9.56321 -0.01 |
9.59 | 9.44 | 9.50 | 18,691,954 |
| 04 Nov 10 |
9.57050 +0.36 |
9.57 | 9.29 | 9.30 | 27,555,264 |
| 03 Nov 10 |
9.24979 +0.02 |
9.30 | 9.15 | 9.21 | 35,309,016 |
| 02 Nov 10 |
9.23521 +0.11 |
9.30 | 9.04 | 9.21 | 15,681,884 |
| 01 Nov 10 |
9.13680 +0.21 |
9.17 | 9.02 | 9.04 | 22,141,720 |
| 29 Oct 10 |
8.95094 +0.07 |
8.98 | 8.90 | 8.94 | 13,106,069 |
| 28 Oct 10 |
8.89262 +0.01 |
9.01 | 8.86 | 8.96 | 33,917,816 |
| 27 Oct 10 |
8.88533 -0.36 |
9.18 | 8.86 | 9.10 | 34,422,368 |
| 26 Oct 10 |
9.20605 -0.08 |
9.24 | 9.14 | 9.23 | 22,982,564 |
| 25 Oct 10 |
9.27894 +0.13 |
9.37 | 9.23 | 9.26 | 26,399,216 |
| 22 Oct 10 |
9.16596 +0.04 |
9.29 | 9.14 | 9.24 | 21,503,150 |
| 21 Oct 10 |
9.12952 -0.26 |
9.45 | 9.07 | 9.32 | 24,137,246 |
| 20 Oct 10 |
9.35548 +0.19 |
9.46 | 9.20 | 9.21 | 16,281,904 |
| 19 Oct 10 |
9.18418 -0.39 |
9.36 | 9.10 | 9.25 | 27,817,404 |
| 18 Oct 10 |
9.52677 +0.12 |
9.53 | 9.26 | 9.26 | 22,655,568 |
| 15 Oct 10 |
9.41743 +0.12 |
9.42 | 9.26 | 9.41 | 21,296,342 |
| 14 Oct 10 |
9.31539 -0.20 |
9.48 | 9.24 | 9.44 | 36,869,612 |
| 13 Oct 10 |
9.49397 +0.19 |
9.56 | 9.36 | 9.38 | 27,490,636 |
| 12 Oct 10 |
9.32996 +0.01 |
9.34 | 9.20 | 9.32 | 13,701,325 |
| 11 Oct 10 |
9.31903 -0.01 |
9.41 | 9.26 | 9.36 | 14,945,355 |
| 08 Oct 10 |
9.32632 +0.27 |
9.38 | 9.11 | 9.11 | 20,539,860 |
| 07 Oct 10 |
9.08578 -0.02 |
9.21 | 8.99 | 9.20 | 18,390,356 |
| 06 Oct 10 |
9.10400 -0.11 |
9.25 | 9.07 | 9.19 | 31,975,580 |
| 05 Oct 10 |
9.19785 +0.31 |
9.28 | 8.93 | 8.99 | 33,988,344 |
| 04 Oct 10 |
8.92178 -0.04 |
8.93 | 8.84 | 8.89 | 22,558,740 |
| 01 Oct 10 |
8.95822 +0.17 |
8.98 | 8.83 | 8.85 | 26,097,400 |
| 30 Sep 10 |
8.81244 +0.26 |
8.81 | 8.64 | 8.69 | 29,532,194 |
| 29 Sep 10 |
8.58284 +0.11 |
8.62 | 8.40 | 8.40 | 23,295,724 |
| 28 Sep 10 |
8.48808 +0.20 |
8.49 | 8.31 | 8.35 | 21,004,272 |
| 27 Sep 10 |
8.31314 +0.02 |
8.39 | 8.22 | 8.25 | 17,128,870 |
| 24 Sep 10 |
8.29128 -0.04 |
8.42 | 8.22 | 8.32 | 39,552,912 |
| 23 Sep 10 |
8.32408 +0.02 |
8.48 | 8.25 | 8.26 | 26,359,764 |
| 22 Sep 10 |
8.30585 +0.13 |
8.40 | 8.25 | 8.28 | 25,357,238 |
| 21 Sep 10 |
8.19287 -0.10 |
8.26 | 8.13 | 8.24 | 22,998,434 |
| 20 Sep 10 |
8.28399 +0.02 |
8.34 | 8.23 | 8.29 | 23,973,974 |
| 17 Sep 10 |
8.26212 -0.05 |
8.41 | 8.18 | 8.31 | 28,368,668 |
| 16 Sep 10 |
8.30221 -0.04 |
8.34 | 8.25 | 8.32 | 13,188,614 |
| 15 Sep 10 |
8.33866 -0.05 |
8.35 | 8.24 | 8.32 | 21,440,340 |
| 14 Sep 10 |
8.37875 +0.17 |
8.43 | 8.25 | 8.29 | 33,297,614 |
| 13 Sep 10 |
8.22932 +0.38 |
8.23 | 8.03 | 8.04 | 25,848,412 |
| 10 Sep 10 |
7.89767 +0.01 |
7.95 | 7.87 | 7.93 | 11,251,363 |
| 09 Sep 10 |
7.88674 -0.06 |
8.03 | 7.87 | 7.99 | 16,714,797 |
| 08 Sep 10 |
7.93776 +0.07 |
7.99 | 7.90 | 7.91 | 20,786,576 |
| 07 Sep 10 |
7.87580 -0.10 |
7.97 | 7.85 | 7.88 | 13,968,452 |
| 03 Sep 10 |
7.96327 -0.03 |
8.14 | 7.94 | 8.10 | 32,927,082 |
| 02 Sep 10 |
7.98878 +0.01 |
8.02 | 7.91 | 7.96 | 39,152,216 |
| 01 Sep 10 |
7.98149 +0.14 |
8.08 | 7.92 | 7.97 | 48,436,404 |
| 31 Aug 10 |
7.86123 +0.32 |
7.87 | 7.67 | 7.69 | 35,626,712 |
| 30 Aug 10 |
7.58060 -0.14 |
7.70 | 7.55 | 7.68 | 16,777,158 |
| 27 Aug 10 |
7.70086 +0.35 |
7.70 | 7.39 | 7.47 | 28,158,910 |
| 26 Aug 10 |
7.39473 -0.16 |
7.61 | 7.38 | 7.59 | 21,152,570 |
| 25 Aug 10 |
7.53322 -0.05 |
7.56 | 7.38 | 7.54 | 30,779,400 |
| 24 Aug 10 |
7.58060 -0.12 |
7.62 | 7.47 | 7.61 | 25,132,514 |
| 23 Aug 10 |
7.68993 -0.12 |
7.88 | 7.69 | 7.81 | 14,826,982 |
| 20 Aug 10 |
7.79927 +0.02 |
7.81 | 7.69 | 7.74 | 15,858,990 |
| 19 Aug 10 |
7.78469 -0.17 |
7.97 | 7.76 | 7.89 | 18,645,922 |
| 18 Aug 10 |
7.93411 +0.02 |
7.94 | 7.85 | 7.93 | 23,655,144 |
| 17 Aug 10 |
7.91954 +0.02 |
7.96 | 7.89 | 7.92 | 29,858,734 |
| 16 Aug 10 |
7.89767 +0.12 |
7.90 | 7.76 | 7.78 | 16,840,424 |
| 13 Aug 10 |
7.79562 +0.05 |
7.85 | 7.73 | 7.75 | 13,218,318 |
| 12 Aug 10 |
7.75553 +0.06 |
7.77 | 7.59 | 7.60 | 17,820,728 |
| 11 Aug 10 |
7.70451 -0.29 |
7.81 | 7.61 | 7.80 | 26,508,746 |
| 10 Aug 10 |
7.95963 -0.05 |
8.01 | 7.87 | 7.92 | 16,089,154 |
| 09 Aug 10 |
8.00336 +0.05 |
8.07 | 7.98 | 8.03 | 15,059,643 |
| 06 Aug 10 |
7.95598 +0.07 |
8.01 | 7.86 | 7.88 | 25,866,548 |
| 05 Aug 10 |
7.89402 +0.01 |
7.97 | 7.86 | 7.89 | 21,767,784 |
| 04 Aug 10 |
7.88309 -0.12 |
8.01 | 7.79 | 8.00 | 45,859,904 |
| 03 Aug 10 |
7.99243 -0.36 |
8.10 | 7.95 | 8.10 | 41,631,208 |
| 02 Aug 10 |
8.30950 +0.17 |
8.33 | 8.21 | 8.28 | 25,308,706 |
| 30 Jul 10 |
8.16007 +0.04 |
8.23 | 8.00 | 8.05 | 26,049,092 |
| 29 Jul 10 |
8.12727 -0.05 |
8.24 | 8.02 | 8.20 | 28,797,254 |
| 28 Jul 10 |
8.17101 +0.23 |
8.22 | 7.95 | 8.01 | 38,832,252 |
| 27 Jul 10 |
7.97056 -0.01 |
8.09 | 7.95 | 8.03 | 36,873,236 |
| 26 Jul 10 |
7.97785 -0.02 |
8.01 | 7.90 | 7.98 | 27,895,862 |
| 23 Jul 10 |
7.99243 +0.09 |
7.99 | 7.84 | 7.85 | 30,567,830 |
| 22 Jul 10 |
7.90860 +0.37 |
7.93 | 7.72 | 7.73 | 43,331,932 |
| 21 Jul 10 |
7.58060 -0.11 |
7.74 | 7.53 | 7.73 | 40,001,224 |
| 20 Jul 10 |
7.67900 +0.19 |
7.72 | 7.43 | 7.47 | 40,079,912 |
| 19 Jul 10 |
7.50771 +0.16 |
7.56 | 7.39 | 7.42 | 35,023,744 |
| 16 Jul 10 |
7.36557 -0.29 |
7.63 | 7.35 | 7.63 | 42,965,032 |
| 15 Jul 10 |
7.62069 -0.05 |
7.71 | 7.50 | 7.67 | 44,656,920 |
| 14 Jul 10 |
7.66807 -0.12 |
7.77 | 7.60 | 7.69 | 35,485,208 |
| 13 Jul 10 |
7.77376 +0.10 |
7.84 | 7.72 | 7.77 | 62,797,388 |
| 12 Jul 10 |
7.68264 -0.18 |
7.89 | 7.61 | 7.76 | 56,171,332 |
| 09 Jul 10 |
7.84300 +0.15 |
7.89 | 7.65 | 7.70 | 44,534,468 |
| 08 Jul 10 |
7.71180 +0.26 |
7.76 | 7.50 | 7.50 | 119,245,152 |
| 07 Jul 10 |
7.48219 +0.55 |
7.50 | 7.03 | 7.03 | 92,352,504 |
| 06 Jul 10 |
6.99747 +0.00 |
7.07 | 6.90 | 7.02 | 67,985,752 |
| 02 Jul 10 |
7.00112 +0.13 |
7.05 | 6.84 | 6.92 | 33,165,868 |
| 01 Jul 10 |
6.88814 +0.37 |
6.90 | 6.53 | 6.69 | 60,702,764 |
| 30 Jun 10 |
6.56378 -0.08 |
6.81 | 6.54 | 6.72 | 40,410,080 |
| 29 Jun 10 |
6.63667 -0.49 |
6.87 | 6.60 | 6.86 | 49,504,692 |
| 28 Jun 10 |
7.06672 -0.01 |
7.15 | 6.98 | 7.10 | 24,061,282 |
| 25 Jun 10 |
7.07765 +0.09 |
7.08 | 6.87 | 7.01 | 28,273,880 |
| 24 Jun 10 |
6.99383 -0.22 |
7.14 | 6.92 | 7.14 | 30,316,798 |
| 23 Jun 10 |
7.18699 +0.04 |
7.20 | 6.99 | 7.13 | 27,942,350 |
| 22 Jun 10 |
7.15054 -0.13 |
7.36 | 7.13 | 7.29 | 30,802,982 |
| 21 Jun 10 |
7.26352 +0.09 |
7.41 | 7.21 | 7.37 | 26,396,724 |
| 18 Jun 10 |
7.18334 +0.04 |
7.26 | 7.13 | 7.15 | 25,300,092 |
| 17 Jun 10 |
7.15054 -0.04 |
7.27 | 7.06 | 7.22 | 23,486,658 |
| 16 Jun 10 |
7.18334 +0.01 |
7.24 | 7.03 | 7.06 | 39,379,892 |
| 15 Jun 10 |
7.17605 +0.29 |
7.19 | 6.96 | 6.99 | 42,043,016 |
| 14 Jun 10 |
6.92094 -0.12 |
7.14 | 6.90 | 7.14 | 29,670,296 |
| 11 Jun 10 |
7.02299 +0.09 |
7.04 | 6.82 | 6.82 | 26,616,912 |
| 10 Jun 10 |
6.94280 +0.41 |
6.96 | 6.77 | 6.79 | 34,477,248 |
| 09 Jun 10 |
6.58200 -0.10 |
6.79 | 6.57 | 6.75 | 30,878,044 |
| 08 Jun 10 |
6.66947 +0.26 |
6.68 | 6.38 | 6.47 | 48,320,524 |
| 07 Jun 10 |
6.43986 -0.24 |
6.69 | 6.41 | 6.69 | 51,689,112 |
| 04 Jun 10 |
6.65124 -0.32 |
6.82 | 6.62 | 6.79 | 40,055,420 |
| 03 Jun 10 |
6.93187 -0.10 |
7.08 | 6.84 | 7.02 | 28,072,286 |
| 02 Jun 10 |
7.01934 +0.30 |
7.02 | 6.74 | 6.78 | 54,479,892 |
| 01 Jun 10 |
6.75329 +0.05 |
6.95 | 6.63 | 6.79 | 63,646,616 |
| 28 May 10 |
6.70956 -0.08 |
6.77 | 6.62 | 6.70 | 40,841,156 |
| 27 May 10 |
6.78245 +0.40 |
6.78 | 6.61 | 6.73 | 74,878,704 |
| 26 May 10 |
6.42893 +0.22 |
6.56 | 6.29 | 6.45 | 164,196,640 |
| 25 May 10 |
6.23212 -0.14 |
6.33 | 5.95 | 6.13 | 205,942,384 |
| 24 May 10 |
6.35968 -0.31 |
6.67 | 6.34 | 6.58 | 67,333,352 |
| 21 May 10 |
6.63302 +0.26 |
6.64 | 6.24 | 6.32 | 77,825,960 |
| 20 May 10 |
6.39977 -0.26 |
6.59 | 6.25 | 6.43 | 69,771,752 |
| 19 May 10 |
6.62938 -0.44 |
6.67 | 6.43 | 6.65 | 86,925,328 |
| 18 May 10 |
7.01570 -0.20 |
7.50 | 6.97 | 7.38 | 49,911,276 |
| 17 May 10 |
7.19428 -0.11 |
7.41 | 6.99 | 7.32 | 36,602,936 |
| 14 May 10 |
7.28903 -0.24 |
7.40 | 7.17 | 7.37 | 30,397,074 |
| 13 May 10 |
7.49677 -0.13 |
7.65 | 7.48 | 7.60 | 22,413,838 |
| 12 May 10 |
7.61340 +0.02 |
7.74 | 7.58 | 7.68 | 22,714,982 |
| 11 May 10 |
7.59153 -0.19 |
7.78 | 7.51 | 7.59 | 35,832,844 |
| 10 May 10 |
7.76282 +0.70 |
7.78 | 7.58 | 7.67 | 41,444,124 |
| 07 May 10 |
7.14690 -0.04 |
7.22 | 6.77 | 7.17 | 72,104,024 |
| 06 May 10 |
7.18334 -0.35 |
7.53 | 6.69 | 7.37 | 61,842,708 |
| 05 May 10 |
7.48948 -0.10 |
7.63 | 7.31 | 7.44 | 31,649,264 |
| 04 May 10 |
7.57695 -0.42 |
7.80 | 7.57 | 7.78 | 39,084,184 |
| 03 May 10 |
7.94869 +0.05 |
8.05 | 7.87 | 7.96 | 20,507,430 |
| 30 Apr 10 |
7.90131 -0.01 |
8.09 | 7.88 | 7.94 | 33,460,658 |
| 29 Apr 10 |
7.91225 +0.27 |
7.98 | 7.74 | 7.80 | 35,931,936 |
| 28 Apr 10 |
7.67535 +0.21 |
7.71 | 7.47 | 7.66 | 31,778,294 |
| 27 Apr 10 |
7.49313 -0.39 |
7.77 | 7.48 | 7.76 | 33,873,140 |
| 26 Apr 10 |
7.83936 +0.00 |
7.94 | 7.81 | 7.88 | 15,647,417 |
| 23 Apr 10 |
7.83571 -0.02 |
7.86 | 7.72 | 7.80 | 18,711,456 |
| 22 Apr 10 |
7.85393 +0.07 |
7.88 | 7.66 | 7.79 | 25,260,410 |
| 21 Apr 10 |
7.79562 -0.14 |
7.97 | 7.65 | 7.92 | 28,482,732 |
| 20 Apr 10 |
7.92318 +0.08 |
7.98 | 7.83 | 7.93 | 17,491,010 |
| 19 Apr 10 |
7.85393 -0.14 |
7.99 | 7.75 | 7.91 | 44,342,624 |
| 16 Apr 10 |
7.97420 -0.31 |
8.20 | 7.87 | 8.17 | 38,495,280 |
| 15 Apr 10 |
8.24390 +0.05 |
8.37 | 8.22 | 8.24 | 29,532,648 |
| 14 Apr 10 |
8.20016 +0.01 |
8.35 | 8.18 | 8.20 | 42,503,792 |
| 13 Apr 10 |
8.19287 -0.02 |
8.25 | 8.12 | 8.24 | 19,462,048 |
| 12 Apr 10 |
8.20745 -0.09 |
8.31 | 8.20 | 8.31 | 16,454,018 |
| 09 Apr 10 |
8.28763 +0.06 |
8.31 | 8.18 | 8.19 | 24,773,774 |
| 08 Apr 10 |
8.23297 +0.28 |
8.28 | 7.91 | 7.95 | 30,838,356 |
| 07 Apr 10 |
7.98878 -0.19 |
8.14 | 7.93 | 8.14 | 26,276,312 |
| 06 Apr 10 |
8.15643 -0.07 |
8.23 | 8.10 | 8.12 | 26,075,630 |
| 05 Apr 10 |
8.21839 +0.06 |
8.27 | 8.13 | 8.15 | 24,110,712 |
| 01 Apr 10 |
8.16736 +0.17 |
8.20 | 8.02 | 8.09 | 32,594,196 |
| 31 Mar 10 |
8.01429 +0.22 |
8.05 | 7.85 | 7.85 | 30,477,122 |
| 30 Mar 10 |
7.82113 +0.07 |
7.84 | 7.73 | 7.81 | 29,176,856 |
| 29 Mar 10 |
7.75553 +0.29 |
7.77 | 7.58 | 7.60 | 30,593,000 |
| 26 Mar 10 |
7.50042 +0.10 |
7.53 | 7.39 | 7.44 | 37,219,052 |
| 25 Mar 10 |
7.40930 +0.00 |
7.59 | 7.41 | 7.49 | 35,054,588 |
| 24 Mar 10 |
7.40930 -0.25 |
7.57 | 7.39 | 7.48 | 25,777,884 |
| 23 Mar 10 |
7.63162 +0.02 |
7.68 | 7.54 | 7.68 | 20,284,748 |
| 22 Mar 10 |
7.60975 +0.16 |
7.62 | 7.37 | 7.39 | 26,061,342 |
| 19 Mar 10 |
7.46762 -0.13 |
7.62 | 7.41 | 7.59 | 30,015,204 |
| 18 Mar 10 |
7.58424 -0.12 |
7.67 | 7.49 | 7.65 | 25,518,466 |
| 17 Mar 10 |
7.69358 -0.13 |
7.90 | 7.67 | 7.89 | 32,875,836 |
| 16 Mar 10 |
7.81020 +0.05 |
7.86 | 7.72 | 7.77 | 28,501,774 |
| 15 Mar 10 |
7.77011 +0.01 |
7.81 | 7.65 | 7.73 | 17,193,498 |
| 12 Mar 10 |
7.75918 -0.11 |
7.93 | 7.72 | 7.93 | 22,962,378 |
| 11 Mar 10 |
7.85758 +0.07 |
7.86 | 7.69 | 7.73 | 24,706,198 |
| 10 Mar 10 |
7.79198 +0.03 |
7.93 | 7.74 | 7.77 | 26,563,396 |
| 09 Mar 10 |
7.76647 +0.18 |
7.83 | 7.50 | 7.54 | 30,701,164 |
| 08 Mar 10 |
7.60975 -0.06 |
7.72 | 7.58 | 7.69 | 22,270,294 |
| 05 Mar 10 |
7.66078 +0.12 |
7.68 | 7.58 | 7.63 | 23,799,140 |
| 04 Mar 10 |
7.55873 +0.00 |
7.66 | 7.48 | 7.62 | 21,489,092 |
| 03 Mar 10 |
7.55508 -0.01 |
7.75 | 7.51 | 7.57 | 38,389,832 |
| 02 Mar 10 |
7.56602 +0.15 |
7.60 | 7.49 | 7.52 | 28,106,076 |
| 01 Mar 10 |
7.43117 +0.18 |
7.46 | 7.36 | 7.36 | 29,306,568 |
| 26 Feb 10 |
7.27446 +0.17 |
7.30 | 7.06 | 7.14 | 25,579,920 |
| 25 Feb 10 |
7.12867 +0.02 |
7.21 | 6.88 | 6.89 | 42,655,952 |
| 24 Feb 10 |
7.10681 -0.07 |
7.24 | 7.09 | 7.21 | 29,802,496 |
| 23 Feb 10 |
7.16877 -0.27 |
7.34 | 7.09 | 7.28 | 29,352,596 |
| 22 Feb 10 |
7.40930 -0.18 |
7.61 | 7.39 | 7.53 | 16,848,134 |
| 19 Feb 10 |
7.56966 -0.03 |
7.63 | 7.46 | 7.46 | 18,106,678 |
| 18 Feb 10 |
7.59882 +0.07 |
7.65 | 7.45 | 7.47 | 18,513,718 |
| 17 Feb 10 |
7.54051 +0.11 |
7.58 | 7.44 | 7.54 | 18,479,024 |
| 16 Feb 10 |
7.44575 +0.16 |
7.50 | 7.32 | 7.50 | 13,825,819 |
| 12 Feb 10 |
7.30726 -0.04 |
7.31 | 7.07 | 7.10 | 21,885,250 |
| 11 Feb 10 |
7.34370 +0.20 |
7.37 | 7.03 | 7.09 | 27,305,144 |
| 10 Feb 10 |
7.16512 +0.02 |
7.22 | 7.06 | 7.16 | 30,331,766 |
| 09 Feb 10 |
7.15054 +0.45 |
7.22 | 6.96 | 7.02 | 56,872,936 |
| 08 Feb 10 |
6.75694 -0.01 |
6.89 | 6.69 | 6.77 | 38,110,920 |
| 05 Feb 10 |
6.76787 -0.18 |
6.96 | 6.51 | 6.89 | 76,030,896 |
| 04 Feb 10 |
6.92823 -0.44 |
7.15 | 6.84 | 7.14 | 47,095,996 |
| 03 Feb 10 |
7.31455 -0.18 |
7.42 | 7.24 | 7.42 | 23,277,584 |
| 02 Feb 10 |
7.47126 +0.16 |
7.50 | 7.28 | 7.42 | 28,163,674 |
| 01 Feb 10 |
7.33277 +0.40 |
7.33 | 7.06 | 7.09 | 33,484,470 |
| 29 Jan 10 |
6.98289 -0.16 |
7.28 | 6.88 | 7.26 | 53,424,760 |
| 28 Jan 10 |
7.12139 +0.04 |
7.23 | 6.95 | 7.17 | 40,609,864 |
| 27 Jan 10 |
7.08494 -0.04 |
7.14 | 6.94 | 7.02 | 36,423,784 |
| 26 Jan 10 |
7.11774 -0.06 |
7.27 | 6.94 | 7.05 | 35,698,148 |
| 25 Jan 10 |
7.16877 +0.02 |
7.34 | 7.11 | 7.26 | 29,123,562 |
| 22 Jan 10 |
7.15419 -0.09 |
7.34 | 7.06 | 7.22 | 41,823,952 |
| 21 Jan 10 |
7.23801 -0.28 |
7.54 | 7.18 | 7.48 | 53,848,356 |
| 20 Jan 10 |
7.48584 -0.31 |
7.62 | 7.30 | 7.59 | 47,558,148 |
| 19 Jan 10 |
7.76282 +0.07 |
7.86 | 7.69 | 7.75 | 27,500,160 |
| 15 Jan 10 |
7.69722 -0.22 |
7.97 | 7.65 | 7.94 | 50,135,544 |
| 14 Jan 10 |
7.89038 -0.14 |
8.12 | 7.84 | 8.01 | 31,472,390 |
| 13 Jan 10 |
8.01065 -0.01 |
8.22 | 7.95 | 8.20 | 30,842,216 |
| 12 Jan 10 |
8.01794 -0.20 |
8.20 | 7.99 | 8.13 | 38,272,376 |
| 11 Jan 10 |
8.19287 -0.12 |
8.36 | 8.05 | 8.36 | 39,222,740 |
| 08 Jan 10 |
8.29857 -0.05 |
8.43 | 8.22 | 8.38 | 38,288,696 |
| 07 Jan 10 |
8.33866 -0.21 |
8.49 | 8.31 | 8.47 | 35,493,832 |
| 06 Jan 10 |
8.52817 -0.12 |
8.59 | 8.47 | 8.59 | 29,316,996 |
| 05 Jan 10 |
8.63386 +0.03 |
8.64 | 8.51 | 8.60 | 23,146,288 |
| 04 Jan 10 |
8.60470 +0.32 |
8.67 | 8.39 | 8.39 | 27,629,644 |
| 31 Dec 09 |
8.32408 +0.08 |
8.37 | 8.19 | 8.27 | 11,568,382 |
| 30 Dec 09 |
8.25119 +0.14 |
8.25 | 8.12 | 8.14 | 12,209,445 |
| 29 Dec 09 |
8.13092 +0.09 |
8.22 | 8.09 | 8.11 | 18,078,560 |
| 28 Dec 09 |
8.05074 +0.00 |
8.13 | 8.01 | 8.10 | 15,589,139 |