FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Aegon NV (ADR)
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 23 Oct 26 |
8.10000 -0.11 |
8.13 | 8.02 | 8.04 | 7,513,713 |
| 22 Oct 26 |
8.21000 -0.18 |
8.24 | 8.13 | 8.17 | 7,070,460 |
| 21 Oct 26 |
8.39000 +0.07 |
8.43 | 8.35 | 8.41 | 11,716,936 |
| 20 Oct 26 |
8.32000 +0.12 |
8.39 | 8.25 | 8.25 | 8,576,265 |
| 19 Oct 26 |
8.20000 -0.12 |
8.25 | 8.18 | 8.23 | 6,496,135 |
| 16 Oct 26 |
8.32000 +0.05 |
8.39 | 8.29 | 8.34 | 9,308,578 |
| 15 Oct 26 |
8.27000 +0.03 |
8.35 | 8.24 | 8.34 | 11,528,393 |
| 14 Oct 26 |
8.24000 -0.09 |
8.26 | 8.21 | 8.24 | 11,800,562 |
| 13 Oct 26 |
8.33000 +0.03 |
8.38 | 8.27 | 8.38 | 4,231,198 |
| 12 Oct 26 |
8.30000 +0.06 |
8.34 | 8.28 | 8.30 | 3,067,323 |
| 09 Oct 26 |
8.24000 -0.03 |
8.28 | 8.23 | 8.26 | 4,465,231 |
| 08 Oct 26 |
8.27000 -0.08 |
8.34 | 8.21 | 8.28 | 8,983,235 |
| 07 Oct 26 |
8.35000 -0.13 |
8.39 | 8.32 | 8.35 | 4,530,427 |
| 06 Oct 26 |
8.48000 -0.01 |
8.57 | 8.48 | 8.56 | 4,015,503 |
| 05 Oct 26 |
8.49000 +0.04 |
8.52 | 8.45 | 8.47 | 5,012,408 |
| 02 Oct 26 |
8.45000 -0.04 |
8.53 | 8.43 | 8.43 | 13,185,054 |
| 01 Oct 26 |
8.49000 -0.14 |
8.55 | 8.40 | 8.51 | 5,878,591 |
| 30 Sep 26 |
8.63000 -0.16 |
8.75 | 8.61 | 8.71 | 3,789,288 |
| 29 Sep 26 |
8.79000 -0.01 |
8.80 | 8.73 | 8.79 | 3,549,870 |
| 28 Sep 26 |
8.80000 -0.09 |
8.90 | 8.80 | 8.89 | 6,415,029 |
| 25 Sep 26 |
8.89000 +0.08 |
8.95 | 8.84 | 8.93 | 9,370,666 |
| 24 Sep 26 |
8.81000 +0.06 |
8.84 | 8.75 | 8.76 | 4,613,320 |
| 23 Sep 26 |
8.75000 -0.20 |
8.92 | 8.75 | 8.85 | 4,023,759 |
| 22 Sep 26 |
8.95000 -0.14 |
9.09 | 8.90 | 9.07 | 4,406,013 |
| 21 Sep 26 |
9.09000 +0.05 |
9.15 | 9.09 | 9.14 | 3,560,222 |
| 18 Sep 26 |
9.04000 -0.07 |
9.06 | 8.96 | 8.96 | 2,610,879 |
| 17 Sep 26 |
9.11000 +0.09 |
9.15 | 9.09 | 9.12 | 2,292,224 |
| 16 Sep 26 |
9.02000 -0.04 |
9.13 | 8.94 | 9.06 | 3,829,059 |
| 15 Sep 26 |
9.06000 +0.00 |
9.13 | 8.98 | 9.10 | 5,162,414 |
| 14 Sep 26 |
9.06000 +0.00 |
9.09 | 8.98 | 9.06 | 5,188,342 |
| 11 Sep 26 |
9.06000 +0.01 |
9.15 | 9.06 | 9.15 | 6,814,100 |
| 10 Sep 26 |
9.05000 -0.01 |
9.10 | 9.00 | 9.08 | 2,566,462 |
| 09 Sep 26 |
9.06000 -0.06 |
9.13 | 9.06 | 9.11 | 3,355,304 |
| 08 Sep 26 |
9.12000 -0.02 |
9.25 | 9.12 | 9.23 | 3,788,076 |
| 04 Sep 26 |
9.14000 -0.06 |
9.27 | 9.14 | 9.22 | 6,596,509 |
| 03 Sep 26 |
9.20000 -0.05 |
9.20 | 9.10 | 9.12 | 3,419,894 |
| 02 Sep 26 |
9.25000 +0.07 |
9.32 | 9.22 | 9.24 | 4,722,066 |
| 01 Sep 26 |
9.18000 +0.04 |
9.25 | 9.16 | 9.21 | 4,871,518 |
| 31 Aug 26 |
9.14000 -0.05 |
9.28 | 9.14 | 9.27 | 4,833,010 |
| 28 Aug 26 |
9.19000 +0.04 |
9.28 | 9.15 | 9.24 | 9,004,131 |
| 27 Aug 26 |
9.15000 -0.06 |
9.20 | 9.11 | 9.17 | 3,813,043 |
| 26 Aug 26 |
9.21000 +0.00 |
9.28 | 9.20 | 9.24 | 3,332,691 |
| 25 Aug 26 |
9.21000 +0.02 |
9.25 | 9.15 | 9.23 | 3,851,747 |
| 24 Aug 26 |
9.19000 +0.20 |
9.23 | 9.15 | 9.15 | 3,462,878 |
| 21 Aug 26 |
8.99000 -0.02 |
9.05 | 8.98 | 9.04 | 3,461,673 |
| 20 Aug 26 |
9.01000 -0.27 |
9.13 | 8.96 | 9.01 | 4,501,189 |
| 19 Aug 26 |
9.28000 -0.13 |
9.40 | 9.27 | 9.39 | 4,969,365 |
| 18 Aug 26 |
9.41000 -0.03 |
9.53 | 9.41 | 9.51 | 4,353,432 |
| 17 Aug 26 |
9.44000 -0.01 |
9.56 | 9.43 | 9.51 | 4,332,441 |
| 14 Aug 26 |
9.45000 +0.07 |
9.51 | 9.45 | 9.48 | 2,673,412 |
| 13 Aug 26 |
9.38000 -0.02 |
9.43 | 9.34 | 9.40 | 2,934,364 |
| 12 Aug 26 |
9.40000 +0.01 |
9.44 | 9.40 | 9.42 | 2,535,153 |
| 11 Aug 26 |
9.39000 -0.06 |
9.50 | 9.39 | 9.45 | 3,755,159 |
| 10 Aug 26 |
9.45000 -0.08 |
9.58 | 9.45 | 9.51 | 4,075,582 |
| 07 Aug 26 |
9.53000 +0.07 |
9.61 | 9.50 | 9.59 | 4,872,675 |
| 06 Aug 26 |
9.46000 -0.04 |
9.57 | 9.43 | 9.52 | 6,191,497 |
| 05 Aug 26 |
9.50000 +0.12 |
9.52 | 9.43 | 9.47 | 5,826,544 |
| 04 Aug 26 |
9.38000 -0.08 |
9.48 | 9.38 | 9.45 | 4,538,671 |
| 03 Aug 26 |
9.46000 +0.02 |
9.49 | 9.42 | 9.47 | 3,386,695 |
| 31 Jul 26 |
9.44000 +0.00 |
9.48 | 9.39 | 9.43 | 3,944,702 |
| 30 Jul 26 |
9.44000 +0.42 |
9.44 | 9.31 | 9.32 | 5,950,720 |
| 29 Jul 26 |
9.02000 -0.16 |
9.11 | 9.00 | 9.02 | 8,719,443 |
| 28 Jul 26 |
9.18000 +0.02 |
9.19 | 9.05 | 9.06 | 4,687,786 |
| 27 Jul 26 |
9.16000 +0.03 |
9.23 | 9.15 | 9.18 | 6,460,456 |
| 24 Jul 26 |
9.13000 +0.10 |
9.16 | 9.07 | 9.10 | 5,026,938 |
| 23 Jul 26 |
9.03000 -0.13 |
9.07 | 8.99 | 9.06 | 6,303,222 |
| 22 Jul 26 |
9.16000 +0.02 |
9.23 | 9.15 | 9.22 | 4,982,339 |
| 21 Jul 26 |
9.14000 +0.09 |
9.16 | 9.03 | 9.06 | 4,174,971 |
| 20 Jul 26 |
9.05000 +0.04 |
9.10 | 9.02 | 9.06 | 5,648,412 |
| 17 Jul 26 |
9.01000 +0.03 |
9.03 | 8.85 | 8.85 | 5,683,397 |
| 16 Jul 26 |
8.98000 -0.10 |
9.01 | 8.95 | 8.98 | 4,829,771 |
| 15 Jul 26 |
9.08000 +0.23 |
9.10 | 8.93 | 8.95 | 5,217,194 |
| 14 Jul 26 |
8.85000 +0.10 |
8.97 | 8.85 | 8.91 | 5,656,031 |
| 13 Jul 26 |
8.75000 -0.05 |
8.81 | 8.73 | 8.79 | 4,991,145 |
| 10 Jul 26 |
8.80000 +0.02 |
8.83 | 8.75 | 8.80 | 3,581,849 |
| 09 Jul 26 |
8.78000 +0.06 |
8.80 | 8.72 | 8.74 | 2,794,044 |
| 08 Jul 26 |
8.72000 -0.03 |
8.80 | 8.64 | 8.78 | 5,471,795 |
| 07 Jul 26 |
8.75000 -0.04 |
8.81 | 8.72 | 8.75 | 4,464,503 |
| 06 Jul 26 |
8.79000 +0.13 |
8.82 | 8.73 | 8.79 | 6,334,241 |
| 02 Jul 26 |
8.66000 +0.10 |
8.70 | 8.60 | 8.63 | 6,373,899 |
| 01 Jul 26 |
8.56000 +0.12 |
8.64 | 8.48 | 8.48 | 5,652,961 |
| 30 Jun 26 |
8.44000 +0.07 |
8.47 | 8.40 | 8.45 | 4,625,855 |
| 29 Jun 26 |
8.37000 -0.03 |
8.40 | 8.34 | 8.34 | 5,537,560 |
| 26 Jun 26 |
8.40000 +0.04 |
8.45 | 8.38 | 8.42 | 3,382,094 |
| 25 Jun 26 |
8.36000 +0.02 |
8.44 | 8.35 | 8.41 | 4,250,656 |
| 24 Jun 26 |
8.34000 -0.21 |
8.44 | 8.34 | 8.43 | 5,651,543 |
| 23 Jun 26 |
8.55000 +0.01 |
8.58 | 8.51 | 8.52 | 5,082,924 |
| 22 Jun 26 |
8.54000 +0.12 |
8.63 | 8.53 | 8.59 | 5,842,606 |
| 18 Jun 26 |
8.42000 -0.10 |
8.52 | 8.42 | 8.51 | 6,382,168 |
| 17 Jun 26 |
8.52000 -0.13 |
8.66 | 8.49 | 8.59 | 7,671,950 |
| 16 Jun 26 |
8.65000 +0.13 |
8.69 | 8.60 | 8.60 | 4,825,873 |
| 15 Jun 26 |
8.52000 -0.14 |
8.57 | 8.51 | 8.55 | 4,708,797 |
| 12 Jun 26 |
8.66000 +0.13 |
8.66 | 8.59 | 8.60 | 4,344,477 |
| 11 Jun 26 |
8.53000 +0.21 |
8.56 | 8.36 | 8.39 | 5,104,995 |
| 10 Jun 26 |
8.32000 +0.00 |
8.39 | 8.31 | 8.34 | 7,152,809 |
| 09 Jun 26 |
8.32000 +0.10 |
8.38 | 8.23 | 8.35 | 7,344,844 |
| 08 Jun 26 |
8.22000 -0.02 |
8.31 | 8.17 | 8.29 | 5,404,314 |
| 05 Jun 26 |
8.24000 -0.08 |
8.32 | 8.19 | 8.30 | 10,414,075 |
| 04 Jun 26 |
8.32000 +0.04 |
8.36 | 8.29 | 8.29 | 4,173,889 |
| 03 Jun 26 |
8.28000 -0.18 |
8.36 | 8.27 | 8.35 | 3,967,352 |
| 02 Jun 26 |
8.46000 +0.06 |
8.52 | 8.41 | 8.41 | 3,067,929 |
| 01 Jun 26 |
8.40000 -0.01 |
8.41 | 8.27 | 8.30 | 3,492,050 |
| 29 May 26 |
8.41000 -0.02 |
8.52 | 8.40 | 8.43 | 4,502,052 |
| 28 May 26 |
8.43000 -0.22 |
8.48 | 8.38 | 8.40 | 3,229,255 |
| 27 May 26 |
8.65000 -0.08 |
8.77 | 8.62 | 8.74 | 3,402,770 |
| 26 May 26 |
8.73000 +0.12 |
8.81 | 8.70 | 8.77 | 2,351,349 |
| 22 May 26 |
8.61000 -0.03 |
8.65 | 8.56 | 8.63 | 2,914,316 |
| 21 May 26 |
8.64000 +0.06 |
8.68 | 8.52 | 8.54 | 3,303,241 |
| 20 May 26 |
8.58000 +0.20 |
8.59 | 8.40 | 8.42 | 4,398,940 |
| 19 May 26 |
8.38000 -0.18 |
8.47 | 8.38 | 8.44 | 3,260,503 |
| 18 May 26 |
8.56000 +0.17 |
8.57 | 8.48 | 8.48 | 4,947,188 |
| 15 May 26 |
8.39000 +0.02 |
8.42 | 8.33 | 8.38 | 5,205,695 |
| 14 May 26 |
8.37000 -0.05 |
8.45 | 8.35 | 8.44 | 2,494,875 |
| 13 May 26 |
8.42000 +0.06 |
8.45 | 8.35 | 8.36 | 2,812,135 |
| 12 May 26 |
8.36000 -0.06 |
8.39 | 8.29 | 8.33 | 3,015,886 |
| 11 May 26 |
8.42000 +0.11 |
8.48 | 8.40 | 8.43 | 3,426,389 |
| 08 May 26 |
8.31000 +0.08 |
8.35 | 8.28 | 8.33 | 5,371,925 |
| 07 May 26 |
8.23000 -0.16 |
8.40 | 8.22 | 8.38 | 5,024,797 |
| 06 May 26 |
8.39000 +0.22 |
8.41 | 8.36 | 8.40 | 3,918,592 |
| 05 May 26 |
8.17000 +0.13 |
8.21 | 8.08 | 8.13 | 3,276,929 |
| 04 May 26 |
8.04000 -0.19 |
8.10 | 8.02 | 8.07 | 6,474,256 |
| 01 May 26 |
8.23000 +0.00 |
8.31 | 8.21 | 8.23 | 2,911,762 |
| 30 Apr 26 |
8.23000 +0.21 |
8.27 | 8.06 | 8.08 | 6,135,533 |
| 29 Apr 26 |
8.02000 -0.07 |
8.11 | 8.01 | 8.05 | 4,356,585 |
| 28 Apr 26 |
8.09000 +0.06 |
8.11 | 8.06 | 8.09 | 4,794,843 |
| 27 Apr 26 |
8.03000 +0.01 |
8.07 | 8.00 | 8.02 | 3,695,689 |
| 24 Apr 26 |
8.02000 +0.06 |
8.04 | 7.95 | 7.97 | 4,679,973 |
| 23 Apr 26 |
7.96000 -0.04 |
8.02 | 7.88 | 7.98 | 6,699,441 |
| 22 Apr 26 |
8.00000 -0.02 |
8.06 | 7.97 | 8.05 | 5,872,120 |
| 21 Apr 26 |
8.02000 -0.04 |
8.15 | 8.02 | 8.11 | 7,634,825 |
| 20 Apr 26 |
8.06000 -0.05 |
8.08 | 8.02 | 8.02 | 5,698,072 |
| 17 Apr 26 |
8.11000 +0.08 |
8.20 | 8.10 | 8.15 | 5,919,289 |
| 16 Apr 26 |
8.03000 +0.01 |
8.10 | 8.00 | 8.10 | 4,020,100 |
| 15 Apr 26 |
8.02000 -0.02 |
8.05 | 7.99 | 8.00 | 7,205,433 |
| 14 Apr 26 |
8.04000 +0.04 |
8.07 | 8.00 | 8.01 | 4,821,704 |
| 13 Apr 26 |
8.00000 +0.13 |
8.02 | 7.82 | 7.82 | 3,962,624 |
| 10 Apr 26 |
7.87000 +0.02 |
7.91 | 7.84 | 7.88 | 5,295,610 |
| 09 Apr 26 |
7.85000 +0.07 |
7.90 | 7.73 | 7.75 | 5,077,983 |
| 08 Apr 26 |
7.78000 +0.30 |
7.84 | 7.72 | 7.82 | 6,784,388 |
| 07 Apr 26 |
7.48000 +0.11 |
7.49 | 7.37 | 7.42 | 9,314,034 |
| 06 Apr 26 |
7.37000 +0.01 |
7.40 | 7.33 | 7.33 | 2,471,494 |
| 02 Apr 26 |
7.36000 -0.01 |
7.37 | 7.19 | 7.21 | 8,801,273 |
| 01 Apr 26 |
7.37000 +0.11 |
7.41 | 7.32 | 7.38 | 8,327,217 |
| 31 Mar 26 |
7.26000 +0.33 |
7.27 | 7.09 | 7.13 | 9,379,181 |
| 30 Mar 26 |
6.93000 +0.07 |
7.01 | 6.89 | 6.91 | 4,690,068 |
| 27 Mar 26 |
6.86000 -0.14 |
7.00 | 6.84 | 6.98 | 4,115,870 |
| 26 Mar 26 |
7.00000 -0.07 |
7.11 | 6.99 | 7.03 | 6,126,777 |
| 25 Mar 26 |
7.07000 +0.11 |
7.16 | 7.01 | 7.15 | 6,696,460 |
| 24 Mar 26 |
6.96000 +0.00 |
7.00 | 6.88 | 6.88 | 8,142,253 |
| 23 Mar 26 |
6.96000 +0.15 |
7.08 | 6.91 | 6.96 | 8,943,440 |
| 20 Mar 26 |
6.81000 -0.12 |
6.95 | 6.75 | 6.95 | 6,678,585 |
| 19 Mar 26 |
6.93000 -0.02 |
6.99 | 6.81 | 6.81 | 6,522,755 |
| 18 Mar 26 |
6.95000 -0.04 |
7.10 | 6.95 | 7.05 | 8,595,240 |
| 17 Mar 26 |
6.99000 +0.06 |
7.06 | 6.99 | 7.00 | 7,251,403 |
| 16 Mar 26 |
6.93000 +0.14 |
6.97 | 6.86 | 6.87 | 6,416,828 |
| 13 Mar 26 |
6.79000 -0.08 |
6.91 | 6.76 | 6.88 | 6,483,363 |
| 12 Mar 26 |
6.87000 -0.21 |
6.95 | 6.86 | 6.93 | 5,579,712 |
| 11 Mar 26 |
7.08000 +0.00 |
7.13 | 7.01 | 7.07 | 7,154,859 |
| 10 Mar 26 |
7.08000 +0.02 |
7.20 | 7.05 | 7.15 | 6,500,053 |
| 09 Mar 26 |
7.06000 +0.01 |
7.09 | 6.86 | 6.96 | 9,862,025 |
| 06 Mar 26 |
7.05000 -0.03 |
7.05 | 6.87 | 6.94 | 5,557,515 |
| 05 Mar 26 |
7.08000 -0.13 |
7.17 | 7.01 | 7.14 | 4,814,495 |
| 04 Mar 26 |
7.21000 +0.04 |
7.24 | 7.16 | 7.20 | 4,441,193 |
| 03 Mar 26 |
7.17000 -0.23 |
7.20 | 6.90 | 7.02 | 6,403,214 |
| 02 Mar 26 |
7.40000 -0.10 |
7.45 | 7.26 | 7.29 | 4,591,231 |
| 27 Feb 26 |
7.50000 -0.17 |
7.64 | 7.45 | 7.61 | 8,139,301 |
| 26 Feb 26 |
7.67000 +0.07 |
7.70 | 7.56 | 7.65 | 6,184,636 |
| 25 Feb 26 |
7.60000 +0.18 |
7.61 | 7.50 | 7.53 | 3,584,102 |
| 24 Feb 26 |
7.42000 +0.06 |
7.45 | 7.36 | 7.37 | 3,715,428 |
| 23 Feb 26 |
7.36000 -0.17 |
7.61 | 7.35 | 7.60 | 5,089,000 |
| 20 Feb 26 |
7.53000 +0.19 |
7.55 | 7.36 | 7.41 | 5,170,329 |
| 19 Feb 26 |
7.34000 -0.46 |
7.38 | 7.23 | 7.37 | 8,208,592 |
| 18 Feb 26 |
7.80000 +0.05 |
7.82 | 7.75 | 7.75 | 6,081,821 |
| 17 Feb 26 |
7.75000 +0.17 |
7.79 | 7.72 | 7.73 | 7,925,467 |
| 13 Feb 26 |
7.58000 -0.01 |
7.60 | 7.49 | 7.58 | 12,734,127 |
| 12 Feb 26 |
7.59000 -0.24 |
7.84 | 7.51 | 7.84 | 6,506,047 |
| 11 Feb 26 |
7.83000 +0.02 |
7.92 | 7.72 | 7.87 | 8,821,507 |
| 10 Feb 26 |
7.81000 -0.11 |
7.91 | 7.76 | 7.89 | 3,475,350 |
| 09 Feb 26 |
7.92000 +0.04 |
7.95 | 7.85 | 7.85 | 4,904,782 |
| 06 Feb 26 |
7.88000 +0.21 |
7.90 | 7.74 | 7.74 | 4,683,092 |
| 05 Feb 26 |
7.67000 -0.14 |
7.83 | 7.65 | 7.78 | 6,479,634 |
| 04 Feb 26 |
7.81000 -0.04 |
7.94 | 7.79 | 7.90 | 8,347,127 |
| 03 Feb 26 |
7.85000 +0.00 |
7.95 | 7.82 | 7.88 | 5,818,885 |
| 02 Feb 26 |
7.85000 +0.06 |
7.88 | 7.79 | 7.81 | 3,468,944 |
| 30 Jan 26 |
7.79000 -0.02 |
7.82 | 7.70 | 7.78 | 5,817,295 |
| 29 Jan 26 |
7.81000 +0.04 |
7.91 | 7.75 | 7.88 | 5,872,217 |
| 28 Jan 26 |
7.77000 +0.05 |
7.84 | 7.73 | 7.76 | 5,517,573 |
| 27 Jan 26 |
7.72000 -0.06 |
7.87 | 7.55 | 7.85 | 6,757,688 |
| 26 Jan 26 |
7.78000 +0.07 |
7.80 | 7.71 | 7.72 | 3,349,160 |
| 23 Jan 26 |
7.71000 +0.01 |
7.71 | 7.60 | 7.62 | 3,942,592 |
| 22 Jan 26 |
7.70000 +0.18 |
7.73 | 7.67 | 7.70 | 4,038,613 |
| 21 Jan 26 |
7.52000 +0.05 |
7.58 | 7.47 | 7.49 | 6,623,837 |
| 20 Jan 26 |
7.47000 -0.18 |
7.56 | 7.43 | 7.44 | 5,912,372 |
| 16 Jan 26 |
7.65000 -0.05 |
7.69 | 7.63 | 7.69 | 3,041,428 |
| 15 Jan 26 |
7.70000 -0.08 |
7.78 | 7.70 | 7.74 | 1,825,276 |
| 14 Jan 26 |
7.78000 +0.11 |
7.79 | 7.68 | 7.69 | 2,612,687 |
| 13 Jan 26 |
7.67000 -0.08 |
7.78 | 7.65 | 7.76 | 2,539,847 |
| 12 Jan 26 |
7.75000 +0.12 |
7.75 | 7.68 | 7.68 | 1,742,485 |
| 09 Jan 26 |
7.63000 -0.17 |
7.66 | 7.59 | 7.62 | 4,105,751 |
| 08 Jan 26 |
7.80000 +0.24 |
7.83 | 7.77 | 7.78 | 5,693,645 |
| 07 Jan 26 |
7.56000 -0.33 |
7.70 | 7.56 | 7.68 | 3,781,774 |
| 06 Jan 26 |
7.89000 -0.02 |
8.02 | 7.89 | 7.99 | 3,875,738 |
| 05 Jan 26 |
7.91000 +0.15 |
7.93 | 7.75 | 7.76 | 3,046,453 |
| 02 Jan 26 |
7.76000 +0.05 |
7.78 | 7.72 | 7.78 | 4,423,606 |
| 31 Dec 25 |
7.71000 -0.06 |
7.76 | 7.70 | 7.75 | 1,314,033 |
| 30 Dec 25 |
7.77000 +0.01 |
7.78 | 7.75 | 7.77 | 2,515,619 |
| 29 Dec 25 |
7.76000 +0.06 |
7.84 | 7.74 | 7.82 | 3,038,161 |
| 26 Dec 25 |
7.70000 +0.02 |
7.72 | 7.66 | 7.70 | 1,010,428 |
| 24 Dec 25 |
7.68000 +0.02 |
7.70 | 7.66 | 7.66 | 783,192 |
| 23 Dec 25 |
7.66000 +0.00 |
7.68 | 7.65 | 7.65 | 3,040,669 |
| 22 Dec 25 |
7.66000 +0.12 |
7.68 | 7.60 | 7.60 | 3,110,345 |
| 19 Dec 25 |
7.54000 +0.01 |
7.58 | 7.53 | 7.56 | 4,513,133 |
| 18 Dec 25 |
7.53000 +0.07 |
7.57 | 7.50 | 7.54 | 3,346,221 |
| 17 Dec 25 |
7.46000 -0.08 |
7.50 | 7.45 | 7.48 | 3,361,846 |
| 16 Dec 25 |
7.54000 -0.10 |
7.64 | 7.52 | 7.61 | 4,751,223 |
| 15 Dec 25 |
7.64000 +0.26 |
7.67 | 7.58 | 7.63 | 6,079,023 |
| 12 Dec 25 |
7.38000 +0.01 |
7.46 | 7.37 | 7.41 | 6,014,320 |
| 11 Dec 25 |
7.37000 +0.16 |
7.42 | 7.34 | 7.35 | 4,200,264 |
| 10 Dec 25 |
7.21000 -0.68 |
7.23 | 7.09 | 7.20 | 14,040,193 |
| 09 Dec 25 |
7.89000 -0.04 |
7.98 | 7.89 | 7.91 | 5,288,107 |
| 08 Dec 25 |
7.93000 +0.10 |
7.97 | 7.92 | 7.95 | 4,260,398 |
| 05 Dec 25 |
7.83000 +0.00 |
7.91 | 7.80 | 7.89 | 3,549,307 |
| 04 Dec 25 |
7.83000 -0.03 |
7.88 | 7.81 | 7.84 | 5,162,073 |
| 03 Dec 25 |
7.86000 -0.08 |
7.94 | 7.81 | 7.89 | 6,525,284 |
| 02 Dec 25 |
7.94000 +0.06 |
7.99 | 7.91 | 7.99 | 4,710,983 |
| 01 Dec 25 |
7.88000 -0.14 |
7.97 | 7.88 | 7.92 | 4,806,360 |
| 28 Nov 25 |
8.02000 +0.16 |
8.03 | 7.96 | 7.97 | 2,257,640 |
| 26 Nov 25 |
7.86000 +0.14 |
7.93 | 7.84 | 7.87 | 7,624,921 |
| 25 Nov 25 |
7.72000 +0.21 |
7.73 | 7.63 | 7.63 | 5,706,099 |
| 24 Nov 25 |
7.51000 +0.04 |
7.58 | 7.48 | 7.52 | 4,803,071 |
| 21 Nov 25 |
7.47000 +0.04 |
7.52 | 7.42 | 7.45 | 7,702,960 |
| 20 Nov 25 |
7.43000 -0.03 |
7.61 | 7.42 | 7.58 | 6,560,920 |
| 19 Nov 25 |
7.46000 -0.05 |
7.54 | 7.45 | 7.50 | 3,937,499 |
| 18 Nov 25 |
7.51000 -0.12 |
7.57 | 7.45 | 7.47 | 7,305,997 |
| 17 Nov 25 |
7.63000 -0.17 |
7.76 | 7.61 | 7.76 | 5,183,299 |
| 14 Nov 25 |
7.80000 -0.10 |
7.84 | 7.71 | 7.75 | 4,968,961 |
| 13 Nov 25 |
7.90000 +0.06 |
8.00 | 7.86 | 7.92 | 4,279,472 |
| 12 Nov 25 |
7.84000 +0.10 |
7.90 | 7.80 | 7.80 | 5,285,602 |
| 11 Nov 25 |
7.74000 +0.09 |
7.77 | 7.72 | 7.73 | 4,637,975 |
| 10 Nov 25 |
7.65000 +0.05 |
7.66 | 7.60 | 7.62 | 5,614,528 |
| 07 Nov 25 |
7.60000 -0.01 |
7.60 | 7.49 | 7.54 | 6,831,939 |
| 06 Nov 25 |
7.61000 +0.11 |
7.64 | 7.57 | 7.57 | 5,820,160 |
| 05 Nov 25 |
7.50000 +0.03 |
7.55 | 7.47 | 7.49 | 5,313,584 |
| 04 Nov 25 |
7.47000 -0.10 |
7.54 | 7.44 | 7.45 | 5,950,861 |
| 03 Nov 25 |
7.57000 +0.00 |
7.57 | 7.52 | 7.55 | 3,404,199 |
| 31 Oct 25 |
7.57000 -0.01 |
7.59 | 7.52 | 7.56 | 6,296,654 |
| 30 Oct 25 |
7.58000 +0.06 |
7.66 | 7.54 | 7.55 | 5,978,988 |
| 29 Oct 25 |
7.52000 +0.01 |
7.57 | 7.48 | 7.51 | 4,469,336 |
| 28 Oct 25 |
7.51000 +0.02 |
7.53 | 7.44 | 7.48 | 5,621,603 |
| 27 Oct 25 |
7.49000 +0.09 |
7.51 | 7.45 | 7.47 | 4,525,586 |
| 24 Oct 25 |
7.40000 -0.01 |
7.43 | 7.39 | 7.42 | 2,797,675 |
| 23 Oct 25 |
7.41000 +0.07 |
7.47 | 7.39 | 7.44 | 3,729,192 |
| 22 Oct 25 |
7.34000 +0.02 |
7.39 | 7.30 | 7.34 | 2,811,199 |
| 21 Oct 25 |
7.32000 -0.07 |
7.39 | 7.31 | 7.35 | 4,114,483 |
| 20 Oct 25 |
7.39000 +0.03 |
7.40 | 7.36 | 7.37 | 3,398,487 |
| 17 Oct 25 |
7.36000 -0.20 |
7.36 | 7.27 | 7.30 | 6,118,054 |
| 16 Oct 25 |
7.56000 -0.13 |
7.64 | 7.54 | 7.64 | 4,975,949 |
| 15 Oct 25 |
7.69000 -0.11 |
7.77 | 7.66 | 7.75 | 2,937,220 |
| 14 Oct 25 |
7.80000 +0.04 |
7.83 | 7.69 | 7.70 | 2,541,963 |
| 13 Oct 25 |
7.76000 +0.09 |
7.78 | 7.70 | 7.70 | 4,003,684 |
| 10 Oct 25 |
7.67000 -0.05 |
7.80 | 7.64 | 7.78 | 6,306,859 |
| 09 Oct 25 |
7.72000 +0.01 |
7.78 | 7.69 | 7.76 | 2,920,375 |
| 08 Oct 25 |
7.71000 -0.12 |
7.85 | 7.71 | 7.85 | 4,616,512 |
| 07 Oct 25 |
7.83000 -0.07 |
7.90 | 7.82 | 7.88 | 3,945,087 |
| 06 Oct 25 |
7.90000 +0.00 |
7.94 | 7.88 | 7.91 | 3,250,079 |
| 03 Oct 25 |
7.90000 +0.01 |
7.95 | 7.86 | 7.91 | 3,865,340 |
| 02 Oct 25 |
7.89000 -0.02 |
7.90 | 7.82 | 7.89 | 4,318,808 |
| 01 Oct 25 |
7.91000 -0.08 |
7.98 | 7.91 | 7.95 | 3,328,254 |
| 30 Sep 25 |
7.99000 +0.07 |
8.00 | 7.92 | 7.92 | 5,014,192 |
| 29 Sep 25 |
7.92000 -0.03 |
7.96 | 7.88 | 7.96 | 4,168,523 |
| 26 Sep 25 |
7.95000 +0.05 |
7.97 | 7.93 | 7.93 | 3,069,277 |
| 25 Sep 25 |
7.90000 -0.15 |
7.95 | 7.87 | 7.91 | 6,308,326 |
| 24 Sep 25 |
8.05000 +0.02 |
8.09 | 8.00 | 8.08 | 9,576,969 |
| 23 Sep 25 |
8.03000 +0.12 |
8.15 | 8.00 | 8.06 | 4,386,596 |
| 22 Sep 25 |
7.91000 +0.11 |
7.92 | 7.84 | 7.84 | 4,452,490 |
| 19 Sep 25 |
7.80000 +0.12 |
7.82 | 7.77 | 7.80 | 3,519,549 |
| 18 Sep 25 |
7.68000 -0.02 |
7.70 | 7.64 | 7.65 | 4,426,697 |
| 17 Sep 25 |
7.70000 +0.01 |
7.76 | 7.66 | 7.68 | 4,343,186 |
| 16 Sep 25 |
7.69000 -0.17 |
7.76 | 7.67 | 7.74 | 4,973,554 |
| 15 Sep 25 |
7.86000 +0.11 |
7.91 | 7.84 | 7.87 | 4,043,080 |
| 12 Sep 25 |
7.75000 +0.08 |
7.76 | 7.68 | 7.68 | 3,601,244 |
| 11 Sep 25 |
7.67000 +0.02 |
7.68 | 7.62 | 7.64 | 3,070,880 |
| 10 Sep 25 |
7.65000 +0.04 |
7.67 | 7.63 | 7.64 | 6,195,255 |
| 09 Sep 25 |
7.61000 +0.03 |
7.67 | 7.58 | 7.58 | 4,371,382 |
| 08 Sep 25 |
7.58000 +0.06 |
7.59 | 7.51 | 7.54 | 4,213,695 |
| 05 Sep 25 |
7.52000 -0.03 |
7.64 | 7.50 | 7.62 | 8,259,529 |
| 04 Sep 25 |
7.55000 -0.25 |
7.57 | 7.53 | 7.56 | 3,371,179 |
| 03 Sep 25 |
7.80000 +0.13 |
7.91 | 7.78 | 7.83 | 4,162,912 |
| 02 Sep 25 |
7.67000 -0.12 |
7.68 | 7.59 | 7.62 | 5,097,812 |
| 29 Aug 25 |
7.79000 -0.01 |
7.83 | 7.78 | 7.79 | 3,727,315 |
| 28 Aug 25 |
7.80000 -0.01 |
7.84 | 7.79 | 7.82 | 3,142,414 |
| 27 Aug 25 |
7.81000 -0.05 |
7.83 | 7.75 | 7.76 | 2,992,242 |
| 26 Aug 25 |
7.86000 +0.01 |
7.87 | 7.81 | 7.84 | 3,544,330 |
| 25 Aug 25 |
7.85000 -0.11 |
7.92 | 7.84 | 7.91 | 4,156,659 |
| 22 Aug 25 |
7.96000 -0.07 |
8.01 | 7.88 | 7.92 | 7,033,794 |
| 21 Aug 25 |
8.03000 +0.57 |
8.10 | 7.97 | 8.02 | 11,263,202 |
| 20 Aug 25 |
7.46000 +0.02 |
7.50 | 7.42 | 7.46 | 5,609,430 |
| 19 Aug 25 |
7.44000 +0.04 |
7.52 | 7.42 | 7.48 | 5,064,632 |
| 18 Aug 25 |
7.40000 -0.11 |
7.42 | 7.37 | 7.42 | 5,226,217 |
| 15 Aug 25 |
7.50500 -0.01 |
7.56 | 7.49 | 7.55 | 5,159,261 |
| 14 Aug 25 |
7.51000 +0.08 |
7.53 | 7.46 | 7.48 | 3,980,337 |
| 13 Aug 25 |
7.43000 -0.01 |
7.50 | 7.43 | 7.47 | 2,914,674 |
| 12 Aug 25 |
7.44000 +0.08 |
7.46 | 7.41 | 7.42 | 2,395,942 |
| 11 Aug 25 |
7.36000 -0.02 |
7.39 | 7.33 | 7.37 | 3,101,599 |
| 08 Aug 25 |
7.38000 +0.10 |
7.39 | 7.33 | 7.35 | 4,245,572 |
| 07 Aug 25 |
7.28000 +0.02 |
7.34 | 7.24 | 7.33 | 8,283,005 |
| 06 Aug 25 |
7.26000 +0.14 |
7.28 | 7.20 | 7.21 | 5,018,418 |
| 05 Aug 25 |
7.12000 +0.08 |
7.13 | 7.05 | 7.10 | 4,088,780 |
| 04 Aug 25 |
7.04000 +0.11 |
7.05 | 6.99 | 7.02 | 4,158,790 |
| 01 Aug 25 |
6.93000 -0.17 |
6.96 | 6.84 | 6.96 | 5,372,024 |
| 31 Jul 25 |
7.10000 +0.03 |
7.15 | 7.09 | 7.09 | 4,578,916 |
| 30 Jul 25 |
7.07000 -0.16 |
7.19 | 7.05 | 7.18 | 2,855,246 |
| 29 Jul 25 |
7.23000 +0.08 |
7.28 | 7.20 | 7.27 | 3,801,887 |
| 28 Jul 25 |
7.15000 -0.12 |
7.24 | 7.13 | 7.23 | 4,382,482 |
| 25 Jul 25 |
7.27000 +0.01 |
7.28 | 7.21 | 7.22 | 4,202,981 |
| 24 Jul 25 |
7.26000 -0.08 |
7.32 | 7.26 | 7.30 | 3,973,768 |
| 23 Jul 25 |
7.34000 +0.15 |
7.36 | 7.25 | 7.25 | 5,910,724 |
| 22 Jul 25 |
7.19000 +0.07 |
7.22 | 7.11 | 7.15 | 4,679,704 |
| 21 Jul 25 |
7.12000 +0.05 |
7.20 | 7.12 | 7.15 | 4,203,193 |
| 18 Jul 25 |
7.07000 +0.00 |
7.14 | 7.06 | 7.14 | 7,233,268 |
| 17 Jul 25 |
7.07000 +0.06 |
7.08 | 6.99 | 6.99 | 4,741,957 |
| 16 Jul 25 |
7.01000 +0.04 |
7.01 | 6.92 | 6.96 | 7,493,460 |
| 15 Jul 25 |
6.97000 -0.13 |
7.06 | 6.96 | 7.04 | 4,131,155 |
| 14 Jul 25 |
7.10000 +0.15 |
7.10 | 7.01 | 7.02 | 4,487,001 |
| 11 Jul 25 |
6.95000 -0.15 |
7.01 | 6.93 | 6.99 | 7,336,320 |
| 10 Jul 25 |
7.10000 +0.04 |
7.14 | 7.08 | 7.10 | 3,708,068 |
| 09 Jul 25 |
7.06000 +0.01 |
7.14 | 7.05 | 7.11 | 8,698,747 |
| 08 Jul 25 |
7.05000 -0.05 |
7.11 | 7.02 | 7.08 | 7,534,690 |
| 07 Jul 25 |
7.10000 -0.18 |
7.24 | 7.07 | 7.16 | 10,098,702 |
| 03 Jul 25 |
7.28000 +0.08 |
7.32 | 7.26 | 7.27 | 7,030,063 |
| 02 Jul 25 |
7.20000 -0.06 |
7.22 | 7.15 | 7.21 | 10,005,556 |
| 01 Jul 25 |
7.26000 +0.02 |
7.31 | 7.22 | 7.25 | 13,148,912 |
| 30 Jun 25 |
7.24000 +0.00 |
7.25 | 7.14 | 7.14 | 11,128,450 |
| 27 Jun 25 |
7.24000 +0.22 |
7.30 | 7.18 | 7.30 | 11,665,990 |
| 26 Jun 25 |
7.02000 +0.14 |
7.03 | 6.95 | 6.97 | 4,640,197 |
| 25 Jun 25 |
6.88000 -0.02 |
6.90 | 6.85 | 6.89 | 4,393,758 |
| 24 Jun 25 |
6.90000 +0.14 |
6.92 | 6.86 | 6.89 | 6,627,482 |
| 23 Jun 25 |
6.76000 +0.03 |
6.76 | 6.64 | 6.65 | 7,332,106 |
| 20 Jun 25 |
6.73000 +0.02 |
6.76 | 6.71 | 6.76 | 6,801,224 |
| 18 Jun 25 |
6.71000 +0.03 |
6.76 | 6.68 | 6.70 | 7,961,217 |
| 17 Jun 25 |
6.68000 -0.34 |
6.76 | 6.66 | 6.75 | 9,958,889 |
| 16 Jun 25 |
7.02000 +0.08 |
7.08 | 6.99 | 7.01 | 8,818,838 |
| 13 Jun 25 |
6.94000 -0.15 |
7.01 | 6.91 | 6.95 | 11,541,500 |
| 12 Jun 25 |
7.09000 -0.11 |
7.11 | 7.02 | 7.04 | 8,845,943 |
| 11 Jun 25 |
7.20000 -0.01 |
7.27 | 7.18 | 7.25 | 7,738,368 |
| 10 Jun 25 |
7.21000 -0.05 |
7.27 | 7.20 | 7.24 | 10,955,512 |
| 09 Jun 25 |
7.26000 +0.01 |
7.28 | 7.23 | 7.25 | 9,783,369 |
| 06 Jun 25 |
7.25000 +0.06 |
7.26 | 7.21 | 7.22 | 9,939,900 |
| 05 Jun 25 |
7.19000 +0.05 |
7.20 | 7.15 | 7.15 | 13,179,112 |
| 04 Jun 25 |
7.14000 -0.07 |
7.24 | 7.11 | 7.22 | 11,736,831 |
| 03 Jun 25 |
7.21000 -0.11 |
7.27 | 7.20 | 7.23 | 12,796,419 |
| 02 Jun 25 |
7.32000 +0.13 |
7.32 | 7.17 | 7.21 | 17,022,906 |
| 30 May 25 |
7.19000 +0.06 |
7.21 | 7.11 | 7.12 | 16,178,236 |
| 29 May 25 |
7.13000 +0.10 |
7.15 | 7.06 | 7.13 | 17,112,168 |
| 28 May 25 |
7.03000 -0.04 |
7.08 | 7.02 | 7.03 | 11,533,330 |
| 27 May 25 |
7.07000 +0.12 |
7.11 | 7.03 | 7.04 | 9,063,281 |
| 23 May 25 |
6.95000 -0.02 |
6.97 | 6.80 | 6.81 | 13,969,338 |
| 22 May 25 |
6.97000 -0.01 |
7.01 | 6.91 | 6.96 | 13,458,584 |
| 21 May 25 |
6.98000 -0.05 |
7.09 | 6.96 | 7.06 | 18,653,136 |
| 20 May 25 |
7.03000 +0.02 |
7.07 | 7.00 | 7.04 | 7,999,068 |
| 19 May 25 |
7.01000 +0.10 |
7.03 | 6.87 | 6.88 | 16,079,662 |
| 16 May 25 |
6.91000 -0.06 |
6.93 | 6.82 | 6.85 | 14,529,294 |
| 15 May 25 |
6.97000 +0.15 |
6.99 | 6.85 | 6.85 | 10,558,437 |
| 14 May 25 |
6.82000 +0.09 |
6.87 | 6.80 | 6.81 | 11,146,787 |
| 13 May 25 |
6.73000 -0.03 |
6.77 | 6.70 | 6.73 | 24,507,920 |
| 12 May 25 |
6.76000 +0.05 |
6.80 | 6.73 | 6.78 | 18,805,480 |
| 09 May 25 |
6.71000 +0.09 |
6.74 | 6.66 | 6.68 | 15,613,139 |
| 08 May 25 |
6.62000 -0.08 |
6.73 | 6.61 | 6.72 | 22,097,166 |
| 07 May 25 |
6.70000 +0.06 |
6.78 | 6.66 | 6.70 | 13,900,213 |
| 06 May 25 |
6.64000 -0.01 |
6.69 | 6.62 | 6.65 | 12,850,175 |
| 05 May 25 |
6.65000 +0.08 |
6.70 | 6.61 | 6.62 | 11,877,912 |
| 02 May 25 |
6.57000 +0.13 |
6.60 | 6.53 | 6.56 | 11,102,534 |
| 01 May 25 |
6.44000 +0.01 |
6.57 | 6.43 | 6.43 | 8,894,801 |
| 30 Apr 25 |
6.43000 -0.09 |
6.44 | 6.23 | 6.31 | 13,300,616 |
| 29 Apr 25 |
6.52000 -0.01 |
6.55 | 6.48 | 6.49 | 20,506,824 |
| 28 Apr 25 |
6.53000 +0.08 |
6.55 | 6.45 | 6.48 | 16,252,741 |
| 25 Apr 25 |
6.45000 +0.01 |
6.50 | 6.41 | 6.43 | 10,049,996 |
| 24 Apr 25 |
6.44000 +0.08 |
6.47 | 6.38 | 6.41 | 11,781,213 |
| 23 Apr 25 |
6.36000 +0.12 |
6.43 | 6.31 | 6.37 | 15,146,197 |
| 22 Apr 25 |
6.24000 +0.18 |
6.30 | 6.18 | 6.20 | 11,390,209 |
| 21 Apr 25 |
6.06000 -0.04 |
6.14 | 6.01 | 6.07 | 5,462,264 |
| 17 Apr 25 |
6.10000 +0.05 |
6.19 | 6.07 | 6.09 | 9,614,624 |
| 16 Apr 25 |
6.05000 -0.05 |
6.15 | 6.02 | 6.10 | 7,574,999 |
| 15 Apr 25 |
6.10000 +0.01 |
6.17 | 6.09 | 6.11 | 14,101,483 |
| 14 Apr 25 |
6.09000 +0.12 |
6.15 | 6.03 | 6.06 | 12,961,258 |
| 11 Apr 25 |
5.97000 +0.15 |
5.97 | 5.74 | 5.76 | 16,862,012 |
| 10 Apr 25 |
5.82000 -0.18 |
5.92 | 5.68 | 5.92 | 18,536,100 |
| 09 Apr 25 |
6.00000 +0.49 |
6.09 | 5.46 | 5.49 | 19,563,524 |
| 08 Apr 25 |
5.51000 -0.03 |
5.84 | 5.43 | 5.79 | 19,712,344 |
| 07 Apr 25 |
5.54000 -0.21 |
5.84 | 5.42 | 5.49 | 16,119,791 |
| 04 Apr 25 |
5.75000 -0.53 |
5.91 | 5.71 | 5.88 | 17,905,308 |
| 03 Apr 25 |
6.28000 -0.40 |
6.45 | 6.26 | 6.38 | 14,298,207 |
| 02 Apr 25 |
6.68000 +0.06 |
6.70 | 6.55 | 6.56 | 10,982,229 |
| 01 Apr 25 |
6.62000 +0.03 |
6.66 | 6.54 | 6.59 | 6,856,955 |
| 31 Mar 25 |
6.59000 -0.02 |
6.62 | 6.50 | 6.52 | 7,906,042 |
| 28 Mar 25 |
6.61000 -0.12 |
6.71 | 6.56 | 6.68 | 6,697,733 |
| 27 Mar 25 |
6.73000 +0.02 |
6.79 | 6.69 | 6.71 | 7,896,697 |
| 26 Mar 25 |
6.71000 -0.03 |
6.82 | 6.69 | 6.77 | 9,570,178 |
| 25 Mar 25 |
6.74000 +0.06 |
6.79 | 6.72 | 6.75 | 8,874,045 |
| 24 Mar 25 |
6.68000 +0.10 |
6.69 | 6.61 | 6.63 | 12,187,093 |
| 21 Mar 25 |
6.58000 -0.04 |
6.67 | 6.56 | 6.60 | 13,994,184 |
| 20 Mar 25 |
6.62000 -0.11 |
6.64 | 6.54 | 6.56 | 8,016,224 |
| 19 Mar 25 |
6.73000 +0.03 |
6.76 | 6.62 | 6.64 | 10,577,038 |
| 18 Mar 25 |
6.70000 +0.13 |
6.73 | 6.65 | 6.69 | 8,386,021 |
| 17 Mar 25 |
6.57000 +0.14 |
6.59 | 6.48 | 6.48 | 7,496,624 |
| 14 Mar 25 |
6.43000 +0.18 |
6.44 | 6.32 | 6.34 | 7,725,882 |
| 13 Mar 25 |
6.25000 -0.01 |
6.35 | 6.23 | 6.31 | 10,004,592 |
| 12 Mar 25 |
6.26000 +0.17 |
6.30 | 6.19 | 6.23 | 12,713,954 |
| 11 Mar 25 |
6.09000 +0.09 |
6.14 | 5.95 | 6.01 | 18,067,800 |
| 10 Mar 25 |
6.00000 -0.33 |
6.18 | 5.95 | 6.15 | 8,986,536 |
| 07 Mar 25 |
6.33000 +0.02 |
6.34 | 6.22 | 6.28 | 5,381,609 |
| 06 Mar 25 |
6.31000 -0.05 |
6.41 | 6.28 | 6.36 | 5,160,300 |
| 05 Mar 25 |
6.36000 +0.24 |
6.36 | 6.17 | 6.20 | 8,025,911 |
| 04 Mar 25 |
6.12000 -0.24 |
6.20 | 6.02 | 6.13 | 8,779,843 |
| 03 Mar 25 |
6.36000 +0.08 |
6.48 | 6.32 | 6.41 | 6,889,161 |
| 28 Feb 25 |
6.28000 +0.03 |
6.29 | 6.20 | 6.24 | 4,612,443 |
| 27 Feb 25 |
6.25000 -0.02 |
6.30 | 6.23 | 6.26 | 5,805,116 |
| 26 Feb 25 |
6.27000 +0.06 |
6.35 | 6.24 | 6.26 | 6,176,536 |
| 25 Feb 25 |
6.21000 +0.07 |
6.26 | 6.17 | 6.24 | 7,418,497 |
| 24 Feb 25 |
6.14000 +0.16 |
6.17 | 6.04 | 6.07 | 7,182,714 |
| 21 Feb 25 |
5.98000 -0.09 |
6.11 | 5.95 | 6.10 | 3,920,213 |
| 20 Feb 25 |
6.07000 -0.68 |
6.20 | 6.02 | 6.19 | 10,880,322 |
| 19 Feb 25 |
6.75000 +0.04 |
6.79 | 6.66 | 6.74 | 7,977,666 |
| 18 Feb 25 |
6.71000 +0.05 |
6.71 | 6.63 | 6.65 | 4,357,167 |
| 14 Feb 25 |
6.66000 -0.04 |
6.69 | 6.59 | 6.65 | 3,454,498 |
| 13 Feb 25 |
6.70000 -0.03 |
6.72 | 6.63 | 6.67 | 6,261,143 |
| 12 Feb 25 |
6.73000 +0.11 |
6.74 | 6.64 | 6.65 | 6,052,824 |
| 11 Feb 25 |
6.62000 +0.04 |
6.63 | 6.57 | 6.59 | 3,187,727 |
| 10 Feb 25 |
6.58000 +0.03 |
6.61 | 6.56 | 6.56 | 2,338,399 |
| 07 Feb 25 |
6.55000 -0.04 |
6.60 | 6.53 | 6.59 | 5,104,749 |
| 06 Feb 25 |
6.59000 +0.13 |
6.59 | 6.51 | 6.53 | 4,897,479 |
| 05 Feb 25 |
6.46000 +0.02 |
6.48 | 6.41 | 6.47 | 3,473,664 |
| 04 Feb 25 |
6.44000 +0.07 |
6.47 | 6.40 | 6.41 | 3,310,797 |
| 03 Feb 25 |
6.37000 -0.13 |
6.41 | 6.28 | 6.34 | 6,420,287 |
| 31 Jan 25 |
6.50000 -0.05 |
6.56 | 6.47 | 6.54 | 5,283,110 |
| 30 Jan 25 |
6.55000 +0.01 |
6.60 | 6.51 | 6.58 | 3,813,566 |
| 29 Jan 25 |
6.54000 +0.00 |
6.64 | 6.53 | 6.57 | 4,160,901 |
| 28 Jan 25 |
6.54000 -0.06 |
6.57 | 6.51 | 6.53 | 3,078,726 |
| 27 Jan 25 |
6.60000 +0.10 |
6.60 | 6.53 | 6.55 | 4,030,685 |
| 24 Jan 25 |
6.50000 +0.00 |
6.54 | 6.48 | 6.51 | 3,981,565 |
| 23 Jan 25 |
6.50000 +0.05 |
6.52 | 6.45 | 6.46 | 3,535,566 |
| 22 Jan 25 |
6.45000 -0.03 |
6.52 | 6.44 | 6.52 | 4,917,697 |
| 21 Jan 25 |
6.48000 +0.11 |
6.49 | 6.43 | 6.44 | 4,820,648 |
| 17 Jan 25 |
6.37000 +0.06 |
6.41 | 6.33 | 6.35 | 5,579,499 |
| 16 Jan 25 |
6.31000 +0.06 |
6.32 | 6.25 | 6.27 | 6,064,438 |
| 15 Jan 25 |
6.25000 +0.11 |
6.30 | 6.23 | 6.26 | 6,530,100 |
| 14 Jan 25 |
6.14000 +0.14 |
6.15 | 6.05 | 6.07 | 5,847,359 |
| 13 Jan 25 |
6.00000 +0.06 |
6.00 | 5.93 | 5.95 | 3,719,000 |
| 10 Jan 25 |
5.94000 -0.05 |
6.07 | 5.93 | 6.04 | 7,809,304 |
| 08 Jan 25 |
5.99000 -0.04 |
6.00 | 5.93 | 5.96 | 6,823,422 |
| 07 Jan 25 |
6.03000 +0.02 |
6.08 | 6.01 | 6.08 | 6,538,262 |
| 06 Jan 25 |
6.01000 +0.07 |
6.09 | 5.99 | 6.00 | 6,074,907 |
| 03 Jan 25 |
5.94000 +0.05 |
5.96 | 5.92 | 5.94 | 3,687,628 |
| 02 Jan 25 |
5.89000 +0.00 |
5.95 | 5.86 | 5.93 | 6,510,284 |
| 31 Dec 24 |
5.89000 +0.03 |
5.93 | 5.85 | 5.89 | 3,854,050 |
| 30 Dec 24 |
5.86000 +0.02 |
5.88 | 5.83 | 5.84 | 4,329,352 |
| 27 Dec 24 |
5.84000 -0.03 |
5.88 | 5.82 | 5.85 | 3,295,815 |
| 26 Dec 24 |
5.87000 +0.03 |
5.90 | 5.83 | 5.90 | 1,412,760 |
| 24 Dec 24 |
5.84000 +0.01 |
5.85 | 5.79 | 5.82 | 1,105,528 |
| 23 Dec 24 |
5.83000 +0.02 |
5.84 | 5.76 | 5.80 | 5,324,236 |
| 20 Dec 24 |
5.81000 +0.05 |
5.85 | 5.70 | 5.71 | 5,223,018 |
| 19 Dec 24 |
5.76000 +0.08 |
5.80 | 5.74 | 5.77 | 4,850,262 |
| 18 Dec 24 |
5.68000 -0.15 |
5.88 | 5.66 | 5.86 | 5,504,134 |
| 17 Dec 24 |
5.83000 -0.12 |
5.91 | 5.82 | 5.91 | 7,030,928 |
| 16 Dec 24 |
5.95000 -0.36 |
6.07 | 5.93 | 6.02 | 10,424,291 |
| 13 Dec 24 |
6.31000 -0.01 |
6.39 | 6.30 | 6.39 | 4,953,163 |
| 12 Dec 24 |
6.32000 -0.06 |
6.42 | 6.31 | 6.36 | 3,985,220 |
| 11 Dec 24 |
6.38000 +0.02 |
6.42 | 6.32 | 6.42 | 5,393,486 |
| 10 Dec 24 |
6.36000 -0.06 |
6.40 | 6.34 | 6.40 | 3,542,996 |
| 09 Dec 24 |
6.42000 -0.06 |
6.54 | 6.40 | 6.52 | 3,068,494 |
| 06 Dec 24 |
6.48000 -0.06 |
6.55 | 6.44 | 6.54 | 3,736,016 |
| 05 Dec 24 |
6.54000 +0.02 |
6.59 | 6.53 | 6.54 | 2,989,333 |
| 04 Dec 24 |
6.52000 +0.11 |
6.57 | 6.49 | 6.51 | 2,254,792 |
| 03 Dec 24 |
6.41000 +0.07 |
6.43 | 6.34 | 6.40 | 4,600,028 |
| 02 Dec 24 |
6.34000 -0.15 |
6.39 | 6.30 | 6.37 | 4,040,477 |
| 29 Nov 24 |
6.49000 +0.20 |
6.50 | 6.39 | 6.40 | 2,666,837 |
| 27 Nov 24 |
6.29000 +0.10 |
6.31 | 6.22 | 6.22 | 2,578,981 |
| 26 Nov 24 |
6.19000 -0.10 |
6.26 | 6.16 | 6.25 | 3,422,215 |
| 25 Nov 24 |
6.29000 +0.06 |
6.30 | 6.24 | 6.29 | 5,102,110 |
| 22 Nov 24 |
6.23000 -0.03 |
6.25 | 6.18 | 6.20 | 2,745,181 |
| 21 Nov 24 |
6.26000 +0.02 |
6.28 | 6.20 | 6.20 | 3,343,164 |
| 20 Nov 24 |
6.24000 -0.09 |
6.30 | 6.22 | 6.28 | 2,186,857 |
| 19 Nov 24 |
6.33000 -0.13 |
6.35 | 6.26 | 6.29 | 2,817,924 |
| 18 Nov 24 |
6.46000 +0.02 |
6.51 | 6.43 | 6.43 | 3,033,640 |
| 15 Nov 24 |
6.44000 +0.11 |
6.53 | 6.41 | 6.50 | 4,529,720 |
| 14 Nov 24 |
6.33000 -0.01 |
6.41 | 6.32 | 6.39 | 4,261,382 |
| 13 Nov 24 |
6.34000 -0.09 |
6.37 | 6.27 | 6.31 | 2,318,614 |
| 12 Nov 24 |
6.43000 -0.15 |
6.49 | 6.34 | 6.48 | 3,174,001 |
| 11 Nov 24 |
6.58000 +0.04 |
6.58 | 6.53 | 6.56 | 2,951,542 |
| 08 Nov 24 |
6.54000 -0.17 |
6.64 | 6.51 | 6.63 | 3,233,635 |
| 07 Nov 24 |
6.71000 +0.05 |
6.78 | 6.68 | 6.72 | 3,379,603 |
| 06 Nov 24 |
6.66000 +0.24 |
6.67 | 6.47 | 6.49 | 6,904,482 |
| 05 Nov 24 |
6.42000 +0.07 |
6.43 | 6.37 | 6.38 | 1,633,227 |
| 04 Nov 24 |
6.35000 +0.03 |
6.39 | 6.30 | 6.38 | 3,409,990 |
| 01 Nov 24 |
6.32000 +0.04 |
6.42 | 6.32 | 6.41 | 2,478,667 |
| 31 Oct 24 |
6.28000 -0.05 |
6.35 | 6.25 | 6.34 | 3,953,164 |
| 30 Oct 24 |
6.33000 -0.04 |
6.38 | 6.31 | 6.31 | 3,642,589 |
| 29 Oct 24 |
6.37000 -0.04 |
6.42 | 6.34 | 6.39 | 2,839,235 |
| 28 Oct 24 |
6.41000 +0.06 |
6.43 | 6.36 | 6.36 | 2,352,102 |
| 25 Oct 24 |
6.35000 -0.09 |
6.45 | 6.33 | 6.43 | 2,868,882 |
| 24 Oct 24 |
6.44000 +0.04 |
6.44 | 6.40 | 6.41 | 1,307,434 |
| 23 Oct 24 |
6.40000 -0.07 |
6.42 | 6.35 | 6.40 | 2,344,025 |
| 22 Oct 24 |
6.47000 +0.12 |
6.47 | 6.39 | 6.41 | 2,533,976 |
| 21 Oct 24 |
6.35000 -0.08 |
6.40 | 6.34 | 6.38 | 1,547,409 |
| 18 Oct 24 |
6.43000 +0.07 |
6.46 | 6.40 | 6.45 | 1,964,405 |
| 17 Oct 24 |
6.36000 +0.01 |
6.43 | 6.32 | 6.41 | 4,646,800 |
| 16 Oct 24 |
6.35000 +0.11 |
6.37 | 6.30 | 6.30 | 1,818,255 |
| 15 Oct 24 |
6.24000 -0.02 |
6.33 | 6.24 | 6.30 | 3,883,461 |
| 14 Oct 24 |
6.26000 +0.00 |
6.26 | 6.21 | 6.22 | 2,491,483 |
| 11 Oct 24 |
6.26000 +0.05 |
6.28 | 6.21 | 6.22 | 2,051,069 |
| 10 Oct 24 |
6.21000 -0.03 |
6.24 | 6.19 | 6.24 | 2,601,834 |
| 09 Oct 24 |
6.24000 +0.02 |
6.25 | 6.16 | 6.17 | 2,164,813 |
| 08 Oct 24 |
6.22000 +0.00 |
6.25 | 6.19 | 6.23 | 1,827,352 |
| 07 Oct 24 |
6.22000 -0.08 |
6.28 | 6.20 | 6.27 | 2,692,851 |
| 04 Oct 24 |
6.30000 +0.16 |
6.31 | 6.21 | 6.22 | 5,329,832 |
| 03 Oct 24 |
6.14000 -0.07 |
6.15 | 6.09 | 6.13 | 3,997,003 |
| 02 Oct 24 |
6.21000 -0.01 |
6.26 | 6.19 | 6.22 | 4,085,255 |
| 01 Oct 24 |
6.22000 -0.17 |
6.35 | 6.18 | 6.34 | 3,864,423 |
| 30 Sep 24 |
6.39000 +0.00 |
6.42 | 6.33 | 6.41 | 2,950,076 |
| 27 Sep 24 |
6.39000 -0.05 |
6.47 | 6.39 | 6.46 | 2,233,530 |
| 26 Sep 24 |
6.44000 +0.15 |
6.46 | 6.38 | 6.38 | 3,466,814 |
| 25 Sep 24 |
6.29000 -0.09 |
6.39 | 6.29 | 6.38 | 2,996,636 |
| 24 Sep 24 |
6.38000 +0.12 |
6.44 | 6.34 | 6.39 | 4,816,386 |
| 23 Sep 24 |
6.26000 +0.02 |
6.27 | 6.20 | 6.21 | 1,586,069 |
| 20 Sep 24 |
6.24000 -0.04 |
6.25 | 6.18 | 6.21 | 4,186,377 |
| 19 Sep 24 |
6.28000 +0.22 |
6.29 | 6.16 | 6.21 | 4,060,058 |
| 18 Sep 24 |
6.06000 +0.06 |
6.15 | 6.01 | 6.04 | 2,845,327 |
| 17 Sep 24 |
6.00000 -0.01 |
6.05 | 5.96 | 6.01 | 2,518,678 |
| 16 Sep 24 |
6.01000 +0.03 |
6.02 | 5.95 | 5.97 | 2,362,769 |
| 13 Sep 24 |
5.98000 +0.06 |
6.03 | 5.96 | 5.97 | 2,888,147 |
| 12 Sep 24 |
5.92000 +0.01 |
5.93 | 5.82 | 5.85 | 3,230,883 |
| 11 Sep 24 |
5.91000 +0.04 |
5.92 | 5.80 | 5.92 | 3,267,849 |
| 10 Sep 24 |
5.87000 -0.14 |
5.97 | 5.82 | 5.97 | 4,389,911 |
| 09 Sep 24 |
6.01000 +0.07 |
6.02 | 5.95 | 5.95 | 3,520,059 |
| 06 Sep 24 |
5.94000 -0.07 |
6.05 | 5.92 | 6.03 | 3,566,212 |
| 05 Sep 24 |
6.01000 -0.02 |
6.07 | 5.96 | 6.05 | 3,002,285 |
| 04 Sep 24 |
6.03000 +0.03 |
6.09 | 6.02 | 6.03 | 2,484,625 |
| 03 Sep 24 |
6.00000 -0.11 |
6.06 | 5.99 | 6.03 | 1,096,358 |
| 30 Aug 24 |
6.11000 +0.01 |
6.12 | 6.07 | 6.08 | 1,062,278 |
| 29 Aug 24 |
6.10000 -0.03 |
6.14 | 6.09 | 6.12 | 1,879,115 |
| 28 Aug 24 |
6.13000 +0.00 |
6.14 | 6.08 | 6.10 | 1,600,971 |
| 27 Aug 24 |
6.13000 +0.12 |
6.13 | 6.07 | 6.09 | 2,545,519 |
| 26 Aug 24 |
6.01000 -0.11 |
6.06 | 6.01 | 6.04 | 2,192,809 |
| 23 Aug 24 |
6.12000 +0.10 |
6.14 | 6.01 | 6.02 | 2,210,863 |
| 22 Aug 24 |
6.02000 -0.42 |
6.06 | 5.93 | 5.97 | 6,237,655 |
| 21 Aug 24 |
6.44000 +0.02 |
6.48 | 6.42 | 6.44 | 1,724,053 |
| 20 Aug 24 |
6.42000 -0.01 |
6.44 | 6.38 | 6.38 | 1,064,049 |
| 19 Aug 24 |
6.43000 +0.02 |
6.44 | 6.41 | 6.42 | 1,200,918 |
| 16 Aug 24 |
6.41000 +0.13 |
6.42 | 6.33 | 6.33 | 1,874,944 |
| 15 Aug 24 |
6.28000 +0.07 |
6.30 | 6.24 | 6.28 | 1,491,740 |
| 14 Aug 24 |
6.21000 +0.09 |
6.22 | 6.15 | 6.15 | 1,386,224 |
| 13 Aug 24 |
6.12000 +0.09 |
6.13 | 6.06 | 6.06 | 1,875,647 |
| 12 Aug 24 |
6.03000 -0.03 |
6.06 | 6.02 | 6.06 | 957,818 |
| 09 Aug 24 |
6.06000 +0.06 |
6.06 | 5.96 | 5.99 | 1,304,730 |
| 08 Aug 24 |
6.00000 +0.09 |
6.00 | 5.92 | 5.96 | 1,901,524 |
| 07 Aug 24 |
5.91000 +0.05 |
5.99 | 5.89 | 5.96 | 2,433,522 |
| 06 Aug 24 |
5.86000 +0.01 |
5.87 | 5.74 | 5.75 | 3,516,241 |
| 05 Aug 24 |
5.85000 -0.10 |
5.86 | 5.74 | 5.79 | 6,230,759 |
| 02 Aug 24 |
5.95000 -0.17 |
6.03 | 5.90 | 6.03 | 3,175,725 |
| 01 Aug 24 |
6.12000 -0.33 |
6.30 | 6.11 | 6.30 | 3,088,340 |
| 31 Jul 24 |
6.45000 +0.02 |
6.48 | 6.41 | 6.46 | 1,611,526 |
| 30 Jul 24 |
6.43000 +0.02 |
6.44 | 6.39 | 6.43 | 1,394,048 |
| 29 Jul 24 |
6.41000 +0.06 |
6.41 | 6.34 | 6.38 | 1,071,569 |
| 26 Jul 24 |
6.35000 +0.10 |
6.35 | 6.29 | 6.29 | 1,010,728 |
| 25 Jul 24 |
6.25000 -0.01 |
6.30 | 6.21 | 6.23 | 2,144,006 |
| 24 Jul 24 |
6.26000 -0.08 |
6.33 | 6.26 | 6.29 | 1,150,736 |
| 23 Jul 24 |
6.34000 -0.05 |
6.35 | 6.30 | 6.32 | 1,105,726 |
| 22 Jul 24 |
6.39000 +0.19 |
6.40 | 6.30 | 6.31 | 2,340,880 |
| 19 Jul 24 |
6.20000 -0.04 |
6.28 | 6.19 | 6.24 | 1,978,678 |
| 18 Jul 24 |
6.24000 -0.04 |
6.32 | 6.23 | 6.28 | 1,249,160 |
| 17 Jul 24 |
6.28000 -0.01 |
6.32 | 6.28 | 6.28 | 1,398,447 |
| 16 Jul 24 |
6.29000 -0.03 |
6.30 | 6.21 | 6.22 | 1,456,674 |
| 15 Jul 24 |
6.32000 -0.09 |
6.38 | 6.29 | 6.38 | 2,266,538 |
| 12 Jul 24 |
6.41000 +0.04 |
6.43 | 6.38 | 6.39 | 1,999,461 |
| 11 Jul 24 |
6.37000 +0.02 |
6.43 | 6.36 | 6.41 | 1,343,917 |
| 10 Jul 24 |
6.35000 +0.10 |
6.36 | 6.32 | 6.32 | 1,877,139 |
| 09 Jul 24 |
6.25000 +0.07 |
6.27 | 6.19 | 6.19 | 1,700,575 |
| 08 Jul 24 |
6.18000 -0.05 |
6.29 | 6.17 | 6.26 | 1,524,522 |
| 05 Jul 24 |
6.23000 -0.10 |
6.31 | 6.20 | 6.30 | 722,799 |
| 03 Jul 24 |
6.33000 +0.11 |
6.34 | 6.32 | 6.32 | 1,112,748 |
| 02 Jul 24 |
6.22000 -0.04 |
6.24 | 6.18 | 6.20 | 1,641,154 |
| 01 Jul 24 |
6.26000 +0.13 |
6.31 | 6.24 | 6.26 | 3,372,500 |
| 28 Jun 24 |
6.13000 -0.01 |
6.17 | 6.10 | 6.14 | 2,373,932 |
| 27 Jun 24 |
6.14000 -0.11 |
6.22 | 6.13 | 6.22 | 1,393,190 |
| 26 Jun 24 |
6.25000 -0.04 |
6.27 | 6.24 | 6.27 | 1,292,723 |
| 25 Jun 24 |
6.29000 -0.07 |
6.30 | 6.26 | 6.28 | 1,926,122 |
| 24 Jun 24 |
6.36000 +0.09 |
6.40 | 6.34 | 6.35 | 2,926,266 |
| 21 Jun 24 |
6.27000 -0.06 |
6.30 | 6.23 | 6.28 | 2,145,339 |
| 20 Jun 24 |
6.33000 +0.09 |
6.36 | 6.26 | 6.26 | 3,879,961 |
| 18 Jun 24 |
6.24000 +0.09 |
6.26 | 6.22 | 6.22 | 1,606,033 |
| 17 Jun 24 |
6.15000 +0.00 |
6.16 | 6.06 | 6.09 | 2,653,543 |
| 14 Jun 24 |
6.15000 -0.10 |
6.20 | 6.09 | 6.10 | 2,218,094 |
| 13 Jun 24 |
6.25000 -0.08 |
6.28 | 6.15 | 6.26 | 2,999,400 |
| 12 Jun 24 |
6.33000 +0.11 |
6.41 | 6.31 | 6.36 | 1,786,345 |
| 11 Jun 24 |
6.22000 -0.09 |
6.25 | 6.17 | 6.25 | 2,149,781 |
| 10 Jun 24 |
6.31000 -0.06 |
6.33 | 6.26 | 6.28 | 932,057 |
| 07 Jun 24 |
6.37000 -0.02 |
6.42 | 6.36 | 6.39 | 1,567,775 |
| 06 Jun 24 |
6.39000 +0.02 |
6.43 | 6.38 | 6.38 | 1,315,291 |
| 05 Jun 24 |
6.37000 +0.04 |
6.39 | 6.33 | 6.37 | 1,100,779 |
| 04 Jun 24 |
6.33000 -0.15 |
6.38 | 6.31 | 6.35 | 1,405,369 |
| 03 Jun 24 |
6.48000 +0.02 |
6.48 | 6.41 | 6.47 | 1,334,502 |
| 31 May 24 |
6.46000 +0.05 |
6.46 | 6.39 | 6.43 | 2,640,098 |
| 30 May 24 |
6.41000 -0.07 |
6.45 | 6.39 | 6.43 | 3,149,360 |
| 29 May 24 |
6.48000 +0.02 |
6.49 | 6.44 | 6.45 | 2,218,050 |
| 28 May 24 |
6.46000 -0.24 |
6.58 | 6.43 | 6.56 | 4,128,577 |
| 24 May 24 |
6.70000 +0.01 |
6.76 | 6.69 | 6.69 | 6,659,704 |
| 23 May 24 |
6.69000 -0.10 |
6.80 | 6.67 | 6.79 | 1,793,944 |
| 22 May 24 |
6.79000 -0.08 |
6.89 | 6.78 | 6.85 | 1,679,767 |
| 21 May 24 |
6.87000 -0.02 |
6.90 | 6.85 | 6.87 | 1,672,919 |
| 20 May 24 |
6.89000 +0.01 |
6.96 | 6.87 | 6.90 | 3,027,960 |
| 17 May 24 |
6.88000 +0.06 |
6.88 | 6.80 | 6.82 | 2,401,728 |
| 16 May 24 |
6.82000 +0.06 |
6.84 | 6.74 | 6.76 | 3,323,199 |
| 15 May 24 |
6.76000 +0.05 |
6.78 | 6.70 | 6.72 | 2,692,680 |
| 14 May 24 |
6.71000 +0.08 |
6.71 | 6.61 | 6.61 | 2,798,391 |
| 13 May 24 |
6.63000 +0.01 |
6.67 | 6.61 | 6.61 | 3,595,651 |
| 10 May 24 |
6.62000 +0.12 |
6.62 | 6.56 | 6.60 | 1,883,585 |
| 09 May 24 |
6.50000 +0.04 |
6.54 | 6.48 | 6.48 | 2,973,053 |
| 08 May 24 |
6.46000 -0.04 |
6.47 | 6.41 | 6.41 | 1,880,527 |
| 07 May 24 |
6.50000 +0.03 |
6.56 | 6.48 | 6.54 | 2,010,633 |
| 06 May 24 |
6.47000 +0.14 |
6.48 | 6.40 | 6.40 | 2,308,563 |
| 03 May 24 |
6.33000 +0.07 |
6.34 | 6.26 | 6.30 | 2,710,997 |
| 02 May 24 |
6.26000 +0.02 |
6.30 | 6.20 | 6.28 | 3,340,084 |
| 01 May 24 |
6.24000 +0.07 |
6.32 | 6.15 | 6.16 | 1,977,592 |
| 30 Apr 24 |
6.17000 -0.08 |
6.27 | 6.16 | 6.23 | 2,176,539 |
| 29 Apr 24 |
6.25000 +0.05 |
6.27 | 6.22 | 6.24 | 1,780,511 |
| 26 Apr 24 |
6.20000 +0.07 |
6.26 | 6.16 | 6.24 | 2,328,756 |
| 25 Apr 24 |
6.13000 +0.01 |
6.15 | 6.05 | 6.07 | 2,642,615 |
| 24 Apr 24 |
6.12000 -0.07 |
6.15 | 6.09 | 6.13 | 1,804,202 |
| 23 Apr 24 |
6.19000 +0.13 |
6.22 | 6.09 | 6.09 | 3,317,043 |
| 22 Apr 24 |
6.06000 +0.20 |
6.11 | 5.98 | 5.99 | 2,498,105 |
| 19 Apr 24 |
5.86000 -0.03 |
5.87 | 5.78 | 5.79 | 3,173,364 |
| 18 Apr 24 |
5.89000 +0.02 |
5.99 | 5.87 | 5.94 | 4,086,430 |
| 17 Apr 24 |
5.87000 +0.00 |
5.94 | 5.84 | 5.89 | 3,097,507 |
| 16 Apr 24 |
5.87000 -0.04 |
5.89 | 5.81 | 5.85 | 4,223,130 |
| 15 Apr 24 |
5.91000 +0.03 |
6.03 | 5.89 | 6.00 | 3,965,052 |
| 12 Apr 24 |
5.88000 -0.07 |
5.94 | 5.84 | 5.91 | 3,764,620 |
| 11 Apr 24 |
5.95000 -0.24 |
6.07 | 5.89 | 6.07 | 6,076,342 |
| 10 Apr 24 |
6.19000 -0.07 |
6.25 | 6.15 | 6.19 | 4,530,823 |
| 09 Apr 24 |
6.26000 -0.04 |
6.38 | 6.22 | 6.35 | 2,827,475 |
| 08 Apr 24 |
6.30000 +0.14 |
6.31 | 6.26 | 6.26 | 1,656,419 |
| 05 Apr 24 |
6.16000 +0.04 |
6.19 | 6.10 | 6.10 | 1,967,590 |
| 04 Apr 24 |
6.12000 -0.06 |
6.26 | 6.11 | 6.23 | 1,571,697 |
| 03 Apr 24 |
6.18000 +0.14 |
6.19 | 6.13 | 6.13 | 1,866,881 |
| 02 Apr 24 |
6.04000 +0.03 |
6.06 | 6.01 | 6.02 | 1,571,007 |
| 01 Apr 24 |
6.01000 -0.04 |
6.08 | 5.99 | 6.05 | 1,030,119 |
| 28 Mar 24 |
6.05000 -0.03 |
6.08 | 6.04 | 6.06 | 1,002,105 |
| 27 Mar 24 |
6.08000 +0.04 |
6.09 | 6.03 | 6.03 | 1,795,753 |
| 26 Mar 24 |
6.04000 +0.05 |
6.09 | 6.03 | 6.09 | 1,232,665 |
| 25 Mar 24 |
5.99000 +0.08 |
6.02 | 5.93 | 5.94 | 1,990,990 |
| 22 Mar 24 |
5.91000 +0.04 |
5.97 | 5.90 | 5.94 | 1,841,773 |
| 21 Mar 24 |
5.87000 +0.01 |
5.93 | 5.86 | 5.86 | 2,863,068 |
| 20 Mar 24 |
5.86000 +0.05 |
5.88 | 5.75 | 5.76 | 1,554,181 |
| 19 Mar 24 |
5.81000 +0.03 |
5.82 | 5.76 | 5.78 | 1,152,777 |
| 18 Mar 24 |
5.78000 +0.02 |
5.80 | 5.73 | 5.75 | 1,626,560 |
| 15 Mar 24 |
5.76000 -0.03 |
5.82 | 5.75 | 5.77 | 1,896,487 |
| 14 Mar 24 |
5.79000 -0.04 |
5.85 | 5.77 | 5.83 | 1,622,700 |
| 13 Mar 24 |
5.83000 +0.02 |
5.86 | 5.82 | 5.83 | 1,010,815 |
| 12 Mar 24 |
5.81000 +0.01 |
5.82 | 5.77 | 5.79 | 1,735,457 |
| 11 Mar 24 |
5.80000 +0.00 |
5.82 | 5.76 | 5.80 | 1,289,012 |
| 08 Mar 24 |
5.80000 -0.07 |
5.85 | 5.79 | 5.85 | 2,553,880 |
| 07 Mar 24 |
5.87000 +0.09 |
5.88 | 5.80 | 5.81 | 2,626,038 |
| 06 Mar 24 |
5.78000 +0.11 |
5.80 | 5.74 | 5.74 | 2,940,895 |
| 05 Mar 24 |
5.67000 +0.12 |
5.72 | 5.59 | 5.60 | 2,074,969 |
| 04 Mar 24 |
5.55000 -0.03 |
5.59 | 5.53 | 5.54 | 2,894,995 |
| 01 Mar 24 |
5.58000 -0.34 |
5.70 | 5.57 | 5.70 | 6,432,527 |
| 29 Feb 24 |
5.92000 +0.03 |
5.96 | 5.91 | 5.93 | 5,387,764 |
| 28 Feb 24 |
5.89000 +0.08 |
5.93 | 5.87 | 5.88 | 4,588,513 |
| 27 Feb 24 |
5.81000 +0.02 |
5.84 | 5.80 | 5.80 | 2,363,940 |
| 26 Feb 24 |
5.79000 -0.03 |
5.82 | 5.77 | 5.80 | 1,761,315 |
| 23 Feb 24 |
5.82000 +0.00 |
5.83 | 5.74 | 5.75 | 1,537,507 |
| 22 Feb 24 |
5.82000 -0.02 |
5.87 | 5.82 | 5.84 | 2,474,475 |
| 21 Feb 24 |
5.84000 +0.08 |
5.85 | 5.78 | 5.81 | 2,664,317 |
| 20 Feb 24 |
5.76000 +0.06 |
5.79 | 5.74 | 5.75 | 2,251,758 |
| 16 Feb 24 |
5.70000 -0.09 |
5.78 | 5.70 | 5.77 | 2,139,131 |
| 15 Feb 24 |
5.79000 +0.06 |
5.80 | 5.70 | 5.71 | 2,585,403 |
| 14 Feb 24 |
5.73000 +0.06 |
5.75 | 5.71 | 5.72 | 3,169,918 |
| 13 Feb 24 |
5.67000 -0.14 |
5.76 | 5.65 | 5.75 | 2,547,079 |
| 12 Feb 24 |
5.81000 +0.02 |
5.82 | 5.78 | 5.79 | 1,133,408 |
| 09 Feb 24 |
5.79000 +0.00 |
5.79 | 5.73 | 5.77 | 1,894,407 |
| 08 Feb 24 |
5.79000 -0.01 |
5.83 | 5.78 | 5.80 | 880,337 |
| 07 Feb 24 |
5.80000 +0.01 |
5.81 | 5.76 | 5.79 | 1,111,498 |
| 06 Feb 24 |
5.79000 +0.01 |
5.80 | 5.76 | 5.77 | 969,649 |
| 05 Feb 24 |
5.78000 -0.03 |
5.80 | 5.72 | 5.75 | 1,738,165 |
| 02 Feb 24 |
5.81000 -0.02 |
5.82 | 5.75 | 5.75 | 2,488,526 |
| 01 Feb 24 |
5.83000 +0.05 |
5.84 | 5.75 | 5.84 | 3,340,274 |
| 31 Jan 24 |
5.78000 -0.08 |
5.94 | 5.77 | 5.92 | 2,786,660 |
| 30 Jan 24 |
5.86000 -0.05 |
5.89 | 5.85 | 5.86 | 2,910,471 |
| 29 Jan 24 |
5.91000 -0.10 |
5.97 | 5.89 | 5.96 | 2,334,272 |
| 26 Jan 24 |
6.01000 +0.00 |
6.02 | 5.98 | 5.99 | 3,004,917 |
| 25 Jan 24 |
6.01000 -0.07 |
6.06 | 5.97 | 6.05 | 1,402,052 |
| 24 Jan 24 |
6.08000 +0.11 |
6.12 | 6.08 | 6.09 | 1,344,758 |
| 23 Jan 24 |
5.97000 -0.03 |
6.00 | 5.94 | 5.99 | 1,401,722 |
| 22 Jan 24 |
6.00000 +0.09 |
6.03 | 5.98 | 5.98 | 2,231,884 |
| 19 Jan 24 |
5.91000 +0.05 |
5.92 | 5.82 | 5.84 | 2,755,585 |
| 18 Jan 24 |
5.86000 +0.04 |
5.88 | 5.81 | 5.85 | 1,859,316 |
| 17 Jan 24 |
5.82000 +0.03 |
5.84 | 5.78 | 5.79 | 1,807,104 |
| 16 Jan 24 |
5.79000 +0.01 |
5.82 | 5.76 | 5.79 | 1,670,676 |
| 12 Jan 24 |
5.78000 +0.08 |
5.81 | 5.75 | 5.78 | 1,836,854 |
| 11 Jan 24 |
5.70000 -0.03 |
5.75 | 5.66 | 5.73 | 1,137,909 |
| 10 Jan 24 |
5.73000 +0.02 |
5.74 | 5.70 | 5.71 | 844,120 |
| 09 Jan 24 |
5.71000 -0.09 |
5.75 | 5.70 | 5.75 | 1,132,368 |
| 08 Jan 24 |
5.80000 +0.08 |
5.80 | 5.76 | 5.77 | 1,185,704 |
| 05 Jan 24 |
5.72000 +0.03 |
5.76 | 5.68 | 5.69 | 1,102,549 |
| 04 Jan 24 |
5.69000 +0.03 |
5.75 | 5.68 | 5.71 | 948,694 |
| 03 Jan 24 |
5.66000 -0.07 |
5.70 | 5.64 | 5.67 | 1,612,835 |
| 02 Jan 24 |
5.73000 -0.03 |
5.79 | 5.72 | 5.77 | 3,481,138 |
| 29 Dec 23 |
5.76000 -0.02 |
5.80 | 5.76 | 5.80 | 546,895 |
| 28 Dec 23 |
5.78000 -0.03 |
5.82 | 5.77 | 5.78 | 591,683 |
| 27 Dec 23 |
5.81000 +0.08 |
5.83 | 5.76 | 5.76 | 898,467 |
| 26 Dec 23 |
5.73000 +0.02 |
5.75 | 5.69 | 5.70 | 544,997 |
| 22 Dec 23 |
5.71000 +0.00 |
5.76 | 5.70 | 5.73 | 753,873 |
| 21 Dec 23 |
5.71000 +0.05 |
5.73 | 5.68 | 5.73 | 727,762 |
| 20 Dec 23 |
5.66000 -0.09 |
5.76 | 5.66 | 5.74 | 765,100 |
| 19 Dec 23 |
5.75000 +0.08 |
5.76 | 5.71 | 5.71 | 836,189 |
| 18 Dec 23 |
5.67000 -0.01 |
5.70 | 5.65 | 5.70 | 844,116 |
| 15 Dec 23 |
5.68000 -0.07 |
5.73 | 5.68 | 5.72 | 888,073 |
| 14 Dec 23 |
5.75000 -0.01 |
5.78 | 5.73 | 5.74 | 1,721,311 |
| 13 Dec 23 |
5.76000 +0.09 |
5.78 | 5.66 | 5.68 | 1,023,212 |
| 12 Dec 23 |
5.67000 +0.04 |
5.69 | 5.62 | 5.63 | 947,541 |
| 11 Dec 23 |
5.63000 +0.02 |
5.65 | 5.58 | 5.60 | 1,037,534 |
| 08 Dec 23 |
5.61000 +0.03 |
5.62 | 5.56 | 5.57 | 1,136,975 |
| 07 Dec 23 |
5.58000 +0.03 |
5.59 | 5.55 | 5.55 | 843,516 |
| 06 Dec 23 |
5.55000 +0.02 |
5.60 | 5.51 | 5.58 | 1,389,166 |
| 05 Dec 23 |
5.53000 +0.03 |
5.55 | 5.51 | 5.51 | 1,239,072 |
| 04 Dec 23 |
5.50000 -0.01 |
5.53 | 5.49 | 5.50 | 735,644 |
| 01 Dec 23 |
5.51000 +0.02 |
5.52 | 5.45 | 5.46 | 1,097,507 |
| 30 Nov 23 |
5.49000 -0.02 |
5.50 | 5.44 | 5.46 | 2,330,863 |
| 29 Nov 23 |
5.51000 +0.13 |
5.52 | 5.36 | 5.36 | 4,091,163 |
| 28 Nov 23 |
5.38000 +0.01 |
5.40 | 5.36 | 5.37 | 1,015,354 |
| 27 Nov 23 |
5.37000 -0.01 |
5.38 | 5.35 | 5.38 | 725,949 |
| 24 Nov 23 |
5.38000 +0.04 |
5.39 | 5.35 | 5.36 | 926,772 |
| 22 Nov 23 |
5.34000 -0.01 |
5.34 | 5.30 | 5.32 | 745,221 |
| 21 Nov 23 |
5.35000 -0.04 |
5.36 | 5.34 | 5.35 | 1,116,149 |
| 20 Nov 23 |
5.39000 +0.01 |
5.40 | 5.34 | 5.35 | 1,324,190 |
| 17 Nov 23 |
5.38000 +0.01 |
5.39 | 5.34 | 5.38 | 4,969,984 |
| 16 Nov 23 |
5.37000 +0.22 |
5.39 | 5.34 | 5.34 | 2,255,200 |
| 15 Nov 23 |
5.15000 -0.06 |
5.24 | 5.15 | 5.21 | 2,635,808 |
| 14 Nov 23 |
5.21000 +0.14 |
5.23 | 5.17 | 5.17 | 2,690,659 |
| 13 Nov 23 |
5.07000 +0.05 |
5.09 | 5.06 | 5.07 | 1,801,997 |
| 10 Nov 23 |
5.02000 +0.08 |
5.02 | 4.94 | 4.96 | 1,142,957 |
| 09 Nov 23 |
4.94000 -0.03 |
5.03 | 4.93 | 5.01 | 1,082,668 |
| 08 Nov 23 |
4.97000 -0.02 |
4.99 | 4.95 | 4.97 | 2,054,383 |
| 07 Nov 23 |
4.99000 -0.06 |
5.01 | 4.97 | 4.97 | 679,357 |
| 06 Nov 23 |
5.05000 -0.01 |
5.12 | 5.04 | 5.12 | 949,155 |
| 03 Nov 23 |
5.06000 +0.10 |
5.07 | 5.00 | 5.04 | 1,548,133 |
| 02 Nov 23 |
4.96000 +0.11 |
4.98 | 4.93 | 4.96 | 1,221,303 |
| 01 Nov 23 |
4.85000 +0.02 |
4.87 | 4.79 | 4.83 | 1,364,404 |
| 31 Oct 23 |
4.83000 -0.02 |
4.86 | 4.80 | 4.85 | 1,284,995 |
| 30 Oct 23 |
4.85000 +0.14 |
4.85 | 4.80 | 4.82 | 1,733,994 |
| 27 Oct 23 |
4.71000 -0.03 |
4.80 | 4.69 | 4.80 | 1,597,726 |
| 26 Oct 23 |
4.74000 +0.06 |
4.78 | 4.74 | 4.75 | 1,089,700 |
| 25 Oct 23 |
4.68000 -0.01 |
4.75 | 4.68 | 4.71 | 2,419,589 |
| 24 Oct 23 |
4.69000 +0.03 |
4.72 | 4.67 | 4.68 | 1,460,473 |
| 23 Oct 23 |
4.66000 +0.01 |
4.70 | 4.63 | 4.64 | 2,726,877 |
| 20 Oct 23 |
4.65000 -0.11 |
4.72 | 4.64 | 4.70 | 2,353,089 |
| 19 Oct 23 |
4.76000 -0.01 |
4.83 | 4.74 | 4.78 | 1,915,546 |
| 18 Oct 23 |
4.77000 -0.09 |
4.84 | 4.75 | 4.83 | 1,223,522 |
| 17 Oct 23 |
4.86000 +0.03 |
4.90 | 4.83 | 4.83 | 722,294 |
| 16 Oct 23 |
4.83000 +0.11 |
4.84 | 4.79 | 4.80 | 1,096,055 |
| 13 Oct 23 |
4.72000 -0.09 |
4.80 | 4.72 | 4.77 | 1,050,287 |
| 12 Oct 23 |
4.81000 -0.10 |
4.85 | 4.78 | 4.85 | 858,947 |
| 11 Oct 23 |
4.91000 +0.04 |
4.94 | 4.88 | 4.90 | 966,172 |
| 10 Oct 23 |
4.87000 +0.07 |
4.90 | 4.86 | 4.89 | 789,542 |
| 09 Oct 23 |
4.80000 -0.06 |
4.81 | 4.76 | 4.77 | 1,134,721 |
| 06 Oct 23 |
4.86000 +0.10 |
4.88 | 4.76 | 4.78 | 1,673,170 |
| 05 Oct 23 |
4.76000 +0.06 |
4.77 | 4.72 | 4.72 | 949,702 |
| 04 Oct 23 |
4.70000 +0.01 |
4.70 | 4.63 | 4.69 | 1,317,619 |
| 03 Oct 23 |
4.69000 -0.05 |
4.76 | 4.68 | 4.76 | 1,117,575 |
| 02 Oct 23 |
4.74000 -0.06 |
4.82 | 4.73 | 4.81 | 925,406 |
| 29 Sep 23 |
4.80000 +0.06 |
4.85 | 4.78 | 4.84 | 2,226,260 |
| 28 Sep 23 |
4.74000 +0.08 |
4.77 | 4.69 | 4.69 | 2,075,363 |
| 27 Sep 23 |
4.66000 -0.20 |
4.72 | 4.63 | 4.71 | 2,549,221 |
| 26 Sep 23 |
4.86000 -0.04 |
4.93 | 4.85 | 4.91 | 1,682,689 |
| 25 Sep 23 |
4.90000 -0.04 |
4.92 | 4.87 | 4.92 | 1,019,100 |
| 22 Sep 23 |
4.94000 -0.07 |
5.00 | 4.94 | 4.98 | 1,119,701 |
| 21 Sep 23 |
5.01000 -0.05 |
5.05 | 5.00 | 5.03 | 1,054,062 |
| 20 Sep 23 |
5.06000 -0.01 |
5.13 | 5.05 | 5.10 | 849,808 |
| 19 Sep 23 |
5.07000 +0.07 |
5.08 | 5.04 | 5.05 | 951,480 |
| 18 Sep 23 |
5.00000 -0.04 |
5.04 | 4.99 | 5.02 | 806,896 |
| 15 Sep 23 |
5.04000 -0.02 |
5.06 | 5.03 | 5.04 | 1,081,442 |
| 14 Sep 23 |
5.06000 +0.09 |
5.07 | 5.04 | 5.04 | 861,490 |
| 13 Sep 23 |
4.97000 +0.01 |
5.01 | 4.96 | 4.97 | 786,651 |
| 12 Sep 23 |
4.96000 +0.01 |
4.98 | 4.93 | 4.93 | 748,860 |
| 11 Sep 23 |
4.95000 +0.09 |
4.99 | 4.94 | 4.96 | 778,313 |
| 08 Sep 23 |
4.86000 +0.02 |
4.88 | 4.83 | 4.84 | 705,870 |
| 07 Sep 23 |
4.84000 -0.09 |
4.91 | 4.84 | 4.88 | 885,202 |
| 06 Sep 23 |
4.93000 -0.01 |
4.97 | 4.92 | 4.94 | 1,317,058 |
| 05 Sep 23 |
4.94000 -0.13 |
5.02 | 4.93 | 5.02 | 1,181,696 |
| 01 Sep 23 |
5.07000 -0.01 |
5.14 | 5.05 | 5.12 | 1,278,261 |
| 31 Aug 23 |
5.08000 -0.06 |
5.16 | 5.06 | 5.15 | 1,473,918 |
| 30 Aug 23 |
5.14000 +0.02 |
5.19 | 5.13 | 5.14 | 1,114,255 |
| 29 Aug 23 |
5.12000 -0.05 |
5.13 | 5.08 | 5.09 | 1,564,493 |
| 28 Aug 23 |
5.17000 +0.06 |
5.19 | 5.14 | 5.14 | 2,364,195 |
| 25 Aug 23 |
5.11000 +0.04 |
5.15 | 5.07 | 5.13 | 1,338,124 |
| 24 Aug 23 |
5.07000 -0.05 |
5.14 | 5.07 | 5.09 | 1,992,622 |
| 23 Aug 23 |
5.12000 +0.01 |
5.14 | 5.09 | 5.10 | 1,070,678 |
| 22 Aug 23 |
5.11000 -0.09 |
5.18 | 5.10 | 5.18 | 1,156,216 |
| 21 Aug 23 |
5.20000 +0.11 |
5.22 | 5.15 | 5.20 | 1,337,699 |
| 18 Aug 23 |
5.09000 +0.03 |
5.09 | 5.02 | 5.02 | 2,060,757 |
| 17 Aug 23 |
5.06000 -0.30 |
5.19 | 5.05 | 5.18 | 2,886,564 |
| 16 Aug 23 |
5.36000 -0.01 |
5.41 | 5.35 | 5.38 | 1,649,168 |
| 15 Aug 23 |
5.37000 -0.11 |
5.39 | 5.34 | 5.39 | 3,031,671 |
| 14 Aug 23 |
5.48000 +0.01 |
5.49 | 5.44 | 5.47 | 1,082,259 |
| 11 Aug 23 |
5.47000 +0.00 |
5.48 | 5.43 | 5.44 | 960,902 |
| 10 Aug 23 |
5.47000 +0.02 |
5.53 | 5.46 | 5.48 | 1,391,735 |
| 09 Aug 23 |
5.45000 +0.03 |
5.49 | 5.43 | 5.45 | 1,399,504 |
| 08 Aug 23 |
5.42000 -0.05 |
5.44 | 5.32 | 5.35 | 1,899,694 |
| 07 Aug 23 |
5.47000 +0.10 |
5.48 | 5.45 | 5.45 | 811,053 |
| 04 Aug 23 |
5.37000 +0.05 |
5.44 | 5.37 | 5.38 | 1,053,972 |
| 03 Aug 23 |
5.32000 +0.09 |
5.34 | 5.26 | 5.28 | 1,454,479 |
| 02 Aug 23 |
5.23000 -0.11 |
5.29 | 5.23 | 5.28 | 792,743 |
| 01 Aug 23 |
5.34000 -0.05 |
5.39 | 5.34 | 5.38 | 657,863 |
| 31 Jul 23 |
5.39000 +0.00 |
5.46 | 5.39 | 5.40 | 1,056,670 |
| 28 Jul 23 |
5.39000 +0.05 |
5.43 | 5.36 | 5.41 | 1,305,608 |
| 27 Jul 23 |
5.34000 -0.06 |
5.41 | 5.34 | 5.38 | 1,175,026 |
| 26 Jul 23 |
5.40000 +0.04 |
5.41 | 5.34 | 5.34 | 1,365,070 |
| 25 Jul 23 |
5.36000 +0.04 |
5.39 | 5.36 | 5.37 | 1,475,896 |
| 24 Jul 23 |
5.32000 +0.09 |
5.33 | 5.27 | 5.27 | 1,020,037 |
| 21 Jul 23 |
5.23000 -0.01 |
5.28 | 5.23 | 5.27 | 680,129 |
| 20 Jul 23 |
5.24000 +0.04 |
5.30 | 5.24 | 5.25 | 939,699 |
| 19 Jul 23 |
5.20000 -0.05 |
5.26 | 5.19 | 5.24 | 1,680,063 |
| 18 Jul 23 |
5.25000 +0.01 |
5.27 | 5.18 | 5.18 | 3,548,108 |
| 17 Jul 23 |
5.24000 +0.00 |
5.25 | 5.22 | 5.23 | 1,013,374 |
| 14 Jul 23 |
5.24000 -0.08 |
5.31 | 5.23 | 5.31 | 1,325,939 |
| 13 Jul 23 |
5.32000 +0.04 |
5.34 | 5.29 | 5.29 | 886,045 |
| 12 Jul 23 |
5.28000 +0.06 |
5.31 | 5.27 | 5.29 | 1,000,822 |
| 11 Jul 23 |
5.22000 +0.06 |
5.23 | 5.18 | 5.18 | 1,074,086 |
| 10 Jul 23 |
5.16000 +0.04 |
5.19 | 5.14 | 5.14 | 996,580 |
| 07 Jul 23 |
5.12000 +0.06 |
5.15 | 5.07 | 5.08 | 1,556,859 |
| 06 Jul 23 |
5.06000 -0.01 |
5.07 | 5.00 | 5.07 | 1,382,216 |
| 05 Jul 23 |
5.07000 -0.04 |
5.12 | 5.07 | 5.10 | 1,388,839 |
| 03 Jul 23 |
5.11000 +0.04 |
5.12 | 5.08 | 5.10 | 653,924 |
| 30 Jun 23 |
5.07000 +0.10 |
5.08 | 5.02 | 5.03 | 2,150,339 |
| 29 Jun 23 |
4.97000 +0.05 |
5.00 | 4.95 | 4.96 | 1,323,252 |
| 28 Jun 23 |
4.92000 -0.07 |
4.96 | 4.92 | 4.95 | 1,241,229 |
| 27 Jun 23 |
4.99000 +0.11 |
5.00 | 4.91 | 4.92 | 1,948,730 |
| 26 Jun 23 |
4.88000 +0.02 |
4.90 | 4.81 | 4.81 | 1,241,923 |
| 23 Jun 23 |
4.86000 +0.07 |
4.88 | 4.82 | 4.84 | 980,333 |
| 22 Jun 23 |
4.79000 +0.01 |
4.83 | 4.77 | 4.82 | 1,359,361 |
| 21 Jun 23 |
4.78000 +0.02 |
4.82 | 4.77 | 4.78 | 1,537,148 |
| 20 Jun 23 |
4.76000 -0.03 |
4.79 | 4.73 | 4.78 | 2,732,327 |
| 16 Jun 23 |
4.79000 -0.12 |
4.86 | 4.79 | 4.85 | 1,361,677 |
| 15 Jun 23 |
4.91000 +0.06 |
4.92 | 4.85 | 4.86 | 1,504,268 |
| 14 Jun 23 |
4.85000 +0.02 |
4.95 | 4.84 | 4.92 | 1,149,023 |
| 13 Jun 23 |
4.83000 -0.01 |
4.88 | 4.83 | 4.84 | 1,247,914 |
| 12 Jun 23 |
4.84000 +0.01 |
4.86 | 4.81 | 4.83 | 886,578 |
| 09 Jun 23 |
4.83000 +0.02 |
4.86 | 4.82 | 4.85 | 698,874 |
| 08 Jun 23 |
4.81000 +0.03 |
4.82 | 4.78 | 4.82 | 857,942 |
| 07 Jun 23 |
4.78000 +0.06 |
4.80 | 4.73 | 4.75 | 1,322,946 |
| 06 Jun 23 |
4.72000 +0.11 |
4.73 | 4.64 | 4.64 | 1,258,228 |
| 05 Jun 23 |
4.61000 -0.04 |
4.64 | 4.60 | 4.64 | 1,174,500 |
| 02 Jun 23 |
4.65000 +0.16 |
4.66 | 4.59 | 4.59 | 1,599,702 |
| 01 Jun 23 |
4.49000 +0.16 |
4.50 | 4.39 | 4.39 | 2,368,319 |
| 31 May 23 |
4.33000 -0.22 |
4.42 | 4.31 | 4.42 | 3,205,149 |
| 30 May 23 |
4.55000 +0.06 |
4.58 | 4.52 | 4.55 | 2,213,718 |
| 26 May 23 |
4.49000 -0.07 |
4.51 | 4.46 | 4.46 | 1,401,002 |
| 25 May 23 |
4.56000 +0.00 |
4.57 | 4.51 | 4.55 | 1,630,194 |
| 24 May 23 |
4.56000 -0.14 |
4.62 | 4.55 | 4.62 | 1,642,406 |
| 23 May 23 |
4.70000 +0.04 |
4.76 | 4.69 | 4.72 | 1,921,802 |
| 22 May 23 |
4.66000 +0.03 |
4.68 | 4.63 | 4.64 | 1,471,788 |
| 19 May 23 |
4.63000 +0.01 |
4.68 | 4.62 | 4.66 | 1,817,410 |
| 18 May 23 |
4.62000 -0.06 |
4.62 | 4.55 | 4.59 | 1,278,361 |
| 17 May 23 |
4.68000 +0.27 |
4.68 | 4.61 | 4.64 | 1,731,480 |
| 16 May 23 |
4.41000 -0.09 |
4.47 | 4.39 | 4.46 | 1,560,181 |
| 15 May 23 |
4.50000 +0.17 |
4.53 | 4.45 | 4.45 | 2,142,199 |
| 12 May 23 |
4.33000 -0.02 |
4.38 | 4.31 | 4.38 | 2,086,119 |
| 11 May 23 |
4.35000 +0.00 |
4.38 | 4.33 | 4.34 | 2,626,839 |
| 10 May 23 |
4.35000 -0.05 |
4.44 | 4.30 | 4.44 | 1,642,251 |
| 09 May 23 |
4.40000 -0.01 |
4.43 | 4.34 | 4.36 | 1,425,984 |
| 08 May 23 |
4.41000 +0.01 |
4.45 | 4.39 | 4.44 | 2,753,726 |
| 05 May 23 |
4.40000 +0.11 |
4.43 | 4.37 | 4.37 | 2,104,214 |
| 04 May 23 |
4.29000 -0.14 |
4.35 | 4.22 | 4.33 | 3,029,374 |
| 03 May 23 |
4.43000 +0.04 |
4.49 | 4.42 | 4.44 | 1,504,105 |
| 02 May 23 |
4.39000 -0.10 |
4.47 | 4.36 | 4.46 | 1,771,971 |
| 01 May 23 |
4.49000 -0.04 |
4.55 | 4.47 | 4.47 | 802,428 |
| 28 Apr 23 |
4.53000 +0.03 |
4.53 | 4.45 | 4.47 | 1,063,989 |
| 27 Apr 23 |
4.50000 +0.11 |
4.50 | 4.41 | 4.41 | 1,089,128 |
| 26 Apr 23 |
4.39000 +0.01 |
4.45 | 4.37 | 4.42 | 1,398,047 |
| 25 Apr 23 |
4.38000 -0.11 |
4.45 | 4.35 | 4.44 | 1,566,726 |
| 24 Apr 23 |
4.49000 +0.05 |
4.50 | 4.47 | 4.47 | 836,265 |
| 21 Apr 23 |
4.44000 -0.04 |
4.45 | 4.40 | 4.43 | 1,142,237 |
| 20 Apr 23 |
4.48000 -0.07 |
4.49 | 4.45 | 4.47 | 974,784 |
| 19 Apr 23 |
4.55000 +0.05 |
4.55 | 4.50 | 4.50 | 1,476,098 |
| 18 Apr 23 |
4.50000 +0.04 |
4.52 | 4.48 | 4.51 | 1,040,841 |
| 17 Apr 23 |
4.46000 -0.07 |
4.47 | 4.40 | 4.44 | 1,511,425 |
| 14 Apr 23 |
4.53000 +0.05 |
4.57 | 4.50 | 4.56 | 1,326,059 |
| 13 Apr 23 |
4.48000 +0.02 |
4.51 | 4.48 | 4.50 | 1,454,185 |
| 12 Apr 23 |
4.46000 +0.01 |
4.53 | 4.45 | 4.52 | 2,762,322 |
| 11 Apr 23 |
4.45000 +0.04 |
4.49 | 4.43 | 4.47 | 2,834,861 |
| 10 Apr 23 |
4.41000 +0.01 |
4.42 | 4.35 | 4.39 | 1,131,729 |
| 06 Apr 23 |
4.40000 +0.08 |
4.42 | 4.36 | 4.37 | 1,323,893 |
| 05 Apr 23 |
4.32000 -0.04 |
4.34 | 4.30 | 4.31 | 1,612,781 |
| 04 Apr 23 |
4.36000 +0.03 |
4.45 | 4.34 | 4.45 | 3,193,799 |
| 03 Apr 23 |
4.33000 +0.03 |
4.38 | 4.32 | 4.34 | 2,555,926 |
| 31 Mar 23 |
4.30000 +0.00 |
4.30 | 4.26 | 4.27 | 1,050,423 |
| 30 Mar 23 |
4.30000 +0.06 |
4.35 | 4.29 | 4.33 | 1,163,381 |
| 29 Mar 23 |
4.24000 +0.09 |
4.26 | 4.19 | 4.20 | 2,514,121 |
| 28 Mar 23 |
4.15000 -0.02 |
4.17 | 4.07 | 4.09 | 1,627,456 |
| 27 Mar 23 |
4.17000 +0.05 |
4.20 | 4.11 | 4.15 | 1,872,759 |
| 24 Mar 23 |
4.12000 -0.04 |
4.12 | 4.03 | 4.08 | 2,963,722 |
| 23 Mar 23 |
4.16000 -0.07 |
4.30 | 4.14 | 4.28 | 3,026,403 |
| 22 Mar 23 |
4.23000 -0.18 |
4.36 | 4.23 | 4.34 | 2,767,598 |
| 21 Mar 23 |
4.41000 +0.17 |
4.46 | 4.39 | 4.43 | 2,764,081 |
| 20 Mar 23 |
4.24000 +0.14 |
4.32 | 4.17 | 4.18 | 6,052,012 |
| 17 Mar 23 |
4.10000 -0.23 |
4.20 | 4.09 | 4.20 | 4,668,356 |
| 16 Mar 23 |
4.33000 +0.06 |
4.33 | 4.02 | 4.07 | 5,648,752 |
| 15 Mar 23 |
4.27000 -0.30 |
4.27 | 4.15 | 4.18 | 5,682,897 |
| 14 Mar 23 |
4.57000 -0.04 |
4.67 | 4.54 | 4.67 | 3,739,572 |
| 13 Mar 23 |
4.61000 -0.21 |
4.70 | 4.58 | 4.63 | 6,117,481 |
| 10 Mar 23 |
4.82000 -0.22 |
4.94 | 4.80 | 4.93 | 3,340,970 |
| 09 Mar 23 |
5.04000 -0.16 |
5.19 | 5.03 | 5.18 | 2,554,818 |
| 08 Mar 23 |
5.20000 +0.12 |
5.25 | 5.19 | 5.19 | 2,192,717 |
| 07 Mar 23 |
5.08000 -0.13 |
5.21 | 5.06 | 5.21 | 1,743,423 |
| 06 Mar 23 |
5.21000 +0.00 |
5.24 | 5.20 | 5.21 | 1,259,445 |
| 03 Mar 23 |
5.21000 +0.07 |
5.21 | 5.13 | 5.14 | 995,650 |
| 02 Mar 23 |
5.14000 -0.05 |
5.14 | 5.08 | 5.11 | 1,382,042 |
| 01 Mar 23 |
5.19000 +0.02 |
5.24 | 5.19 | 5.21 | 2,074,838 |
| 28 Feb 23 |
5.17000 +0.02 |
5.23 | 5.17 | 5.23 | 1,047,307 |
| 27 Feb 23 |
5.15000 +0.08 |
5.17 | 5.11 | 5.12 | 1,928,429 |
| 24 Feb 23 |
5.07000 -0.06 |
5.09 | 5.02 | 5.03 | 2,489,886 |
| 23 Feb 23 |
5.13000 -0.02 |
5.18 | 5.10 | 5.15 | 1,495,659 |
| 22 Feb 23 |
5.15000 -0.12 |
5.20 | 5.14 | 5.18 | 1,717,564 |
| 21 Feb 23 |
5.27000 -0.24 |
5.35 | 5.26 | 5.35 | 1,645,028 |
| 17 Feb 23 |
5.51000 -0.02 |
5.53 | 5.48 | 5.49 | 1,304,406 |
| 16 Feb 23 |
5.53000 +0.01 |
5.58 | 5.46 | 5.48 | 2,272,441 |
| 15 Feb 23 |
5.52000 +0.00 |
5.53 | 5.47 | 5.48 | 1,131,531 |
| 14 Feb 23 |
5.52000 -0.07 |
5.57 | 5.49 | 5.52 | 1,723,286 |
| 13 Feb 23 |
5.59000 +0.05 |
5.59 | 5.51 | 5.52 | 2,132,035 |
| 10 Feb 23 |
5.54000 +0.02 |
5.55 | 5.48 | 5.52 | 2,559,988 |
| 09 Feb 23 |
5.52000 +0.19 |
5.68 | 5.50 | 5.63 | 8,351,703 |
| 08 Feb 23 |
5.33000 +0.05 |
5.35 | 5.30 | 5.31 | 2,476,499 |
| 07 Feb 23 |
5.28000 +0.01 |
5.28 | 5.20 | 5.20 | 2,752,637 |
| 06 Feb 23 |
5.27000 -0.12 |
5.28 | 5.21 | 5.27 | 1,887,592 |
| 03 Feb 23 |
5.39000 -0.06 |
5.45 | 5.38 | 5.42 | 1,061,930 |
| 02 Feb 23 |
5.45000 -0.03 |
5.50 | 5.43 | 5.49 | 2,699,611 |
| 01 Feb 23 |
5.48000 +0.00 |
5.50 | 5.38 | 5.42 | 1,388,913 |
| 31 Jan 23 |
5.48000 +0.05 |
5.49 | 5.39 | 5.43 | 1,507,774 |
| 30 Jan 23 |
5.43000 -0.07 |
5.49 | 5.42 | 5.46 | 1,386,793 |
| 27 Jan 23 |
5.50000 +0.01 |
5.53 | 5.45 | 5.48 | 3,236,330 |
| 26 Jan 23 |
5.49000 +0.01 |
5.49 | 5.43 | 5.46 | 1,775,888 |
| 25 Jan 23 |
5.48000 +0.05 |
5.48 | 5.38 | 5.40 | 2,108,981 |
| 24 Jan 23 |
5.43000 +0.06 |
5.45 | 5.38 | 5.40 | 2,676,355 |
| 23 Jan 23 |
5.37000 -0.03 |
5.41 | 5.35 | 5.40 | 2,388,886 |
| 20 Jan 23 |
5.40000 +0.11 |
5.40 | 5.32 | 5.34 | 879,330 |
| 19 Jan 23 |
5.29000 -0.05 |
5.32 | 5.26 | 5.32 | 735,972 |
| 18 Jan 23 |
5.34000 -0.06 |
5.46 | 5.34 | 5.44 | 989,062 |
| 17 Jan 23 |
5.40000 -0.13 |
5.47 | 5.39 | 5.47 | 927,686 |
| 13 Jan 23 |
5.53000 +0.02 |
5.54 | 5.46 | 5.49 | 1,170,877 |
| 12 Jan 23 |
5.51000 +0.26 |
5.54 | 5.46 | 5.48 | 3,467,400 |
| 11 Jan 23 |
5.25000 -0.04 |
5.25 | 5.20 | 5.24 | 846,320 |
| 10 Jan 23 |
5.29000 +0.10 |
5.30 | 5.23 | 5.24 | 1,013,378 |
| 09 Jan 23 |
5.19000 +0.00 |
5.26 | 5.19 | 5.22 | 834,802 |
| 06 Jan 23 |
5.19000 +0.17 |
5.20 | 5.07 | 5.07 | 983,298 |
| 05 Jan 23 |
5.02000 -0.12 |
5.07 | 5.00 | 5.05 | 873,511 |
| 04 Jan 23 |
5.14000 +0.09 |
5.17 | 5.11 | 5.14 | 1,286,701 |
| 03 Jan 23 |
5.05000 +0.01 |
5.11 | 5.03 | 5.08 | 1,757,499 |
| 30 Dec 22 |
5.04000 -0.05 |
5.07 | 5.01 | 5.05 | 1,227,436 |
| 29 Dec 22 |
5.09000 +0.05 |
5.12 | 5.06 | 5.06 | 1,041,835 |
| 28 Dec 22 |
5.04000 -0.10 |
5.14 | 5.03 | 5.14 | 1,313,060 |
| 27 Dec 22 |
5.14000 +0.00 |
5.17 | 5.12 | 5.15 | 1,556,220 |
| 23 Dec 22 |
5.14000 +0.06 |
5.16 | 5.11 | 5.13 | 1,410,806 |
| 22 Dec 22 |
5.08000 +0.01 |
5.12 | 5.01 | 5.10 | 1,538,246 |
| 21 Dec 22 |
5.07000 +0.09 |
5.11 | 5.06 | 5.07 | 1,858,005 |
| 20 Dec 22 |
4.98000 +0.08 |
5.03 | 4.92 | 4.93 | 1,597,792 |
| 19 Dec 22 |
4.90000 +0.12 |
5.02 | 4.86 | 4.89 | 2,508,145 |
| 16 Dec 22 |
4.78000 -0.06 |
4.81 | 4.76 | 4.78 | 1,662,719 |
| 15 Dec 22 |
4.84000 -0.09 |
4.91 | 4.82 | 4.89 | 2,154,902 |
| 14 Dec 22 |
4.93000 -0.04 |
4.99 | 4.91 | 4.97 | 2,067,156 |
| 13 Dec 22 |
4.97000 +0.07 |
5.03 | 4.93 | 5.01 | 1,683,957 |
| 12 Dec 22 |
4.90000 -0.02 |
4.90 | 4.86 | 4.88 | 1,460,769 |
| 09 Dec 22 |
4.92000 +0.14 |
4.93 | 4.86 | 4.86 | 3,437,268 |
| 08 Dec 22 |
4.78000 -0.06 |
4.84 | 4.77 | 4.84 | 943,874 |
| 07 Dec 22 |
4.84000 -0.01 |
4.88 | 4.81 | 4.82 | 1,043,580 |
| 06 Dec 22 |
4.85000 -0.01 |
4.91 | 4.82 | 4.88 | 1,236,145 |
| 05 Dec 22 |
4.86000 -0.08 |
4.96 | 4.84 | 4.93 | 1,424,375 |
| 02 Dec 22 |
4.94000 +0.01 |
4.95 | 4.88 | 4.88 | 3,125,266 |
| 01 Dec 22 |
4.93000 +0.06 |
4.98 | 4.91 | 4.97 | 1,397,328 |
| 30 Nov 22 |
4.87000 +0.01 |
4.89 | 4.75 | 4.85 | 1,698,445 |
| 29 Nov 22 |
4.86000 +0.10 |
4.87 | 4.80 | 4.80 | 1,610,503 |
| 28 Nov 22 |
4.76000 -0.14 |
4.86 | 4.76 | 4.85 | 1,114,571 |
| 25 Nov 22 |
4.90000 +0.06 |
4.90 | 4.83 | 4.83 | 951,230 |
| 23 Nov 22 |
4.84000 -0.02 |
4.90 | 4.82 | 4.88 | 1,165,941 |
| 22 Nov 22 |
4.86000 +0.07 |
4.87 | 4.81 | 4.82 | 1,068,641 |
| 21 Nov 22 |
4.79000 -0.05 |
4.81 | 4.75 | 4.78 | 1,175,374 |
| 18 Nov 22 |
4.84000 +0.02 |
4.85 | 4.80 | 4.82 | 1,328,169 |
| 17 Nov 22 |
4.82000 +0.01 |
4.83 | 4.74 | 4.74 | 1,135,768 |
| 16 Nov 22 |
4.81000 +0.09 |
4.82 | 4.78 | 4.79 | 2,627,291 |
| 15 Nov 22 |
4.72000 -0.05 |
4.83 | 4.68 | 4.82 | 1,999,340 |
| 14 Nov 22 |
4.77000 -0.11 |
4.83 | 4.77 | 4.81 | 2,196,666 |
| 11 Nov 22 |
4.88000 +0.16 |
4.90 | 4.74 | 4.77 | 5,741,389 |
| 10 Nov 22 |
4.72000 +0.08 |
4.76 | 4.68 | 4.73 | 3,380,418 |
| 09 Nov 22 |
4.64000 -0.07 |
4.74 | 4.61 | 4.71 | 6,204,838 |
| 08 Nov 22 |
4.71000 +0.00 |
4.80 | 4.68 | 4.73 | 3,216,514 |
| 07 Nov 22 |
4.71000 +0.73 |
4.74 | 4.66 | 4.73 | 2,685,656 |
| 14 Oct 22 |
3.98000 -0.04 |
4.11 | 3.96 | 4.06 | 3,863,282 |
| 13 Oct 22 |
4.02000 +0.25 |
4.05 | 3.76 | 3.78 | 5,600,193 |
| 12 Oct 22 |
3.77000 -0.05 |
3.84 | 3.76 | 3.79 | 4,540,690 |
| 11 Oct 22 |
3.82000 -0.27 |
3.91 | 3.81 | 3.91 | 3,256,047 |
| 10 Oct 22 |
4.09000 -0.02 |
4.14 | 4.05 | 4.11 | 2,449,333 |
| 07 Oct 22 |
4.11000 -0.06 |
4.15 | 4.07 | 4.13 | 2,337,361 |
| 06 Oct 22 |
4.17000 -0.09 |
4.22 | 4.14 | 4.21 | 1,590,918 |
| 05 Oct 22 |
4.26000 -0.06 |
4.28 | 4.20 | 4.22 | 2,074,583 |
| 04 Oct 22 |
4.32000 +0.22 |
4.33 | 4.20 | 4.20 | 3,250,390 |
| 03 Oct 22 |
4.10000 +0.14 |
4.13 | 3.96 | 4.02 | 3,682,045 |
| 30 Sep 22 |
3.96000 -0.03 |
4.04 | 3.94 | 3.98 | 3,071,573 |
| 29 Sep 22 |
3.99000 -0.11 |
4.00 | 3.90 | 4.00 | 2,270,968 |
| 28 Sep 22 |
4.10000 +0.03 |
4.11 | 3.96 | 3.98 | 2,787,554 |
| 27 Sep 22 |
4.07000 -0.02 |
4.16 | 4.03 | 4.12 | 5,047,837 |
| 26 Sep 22 |
4.09000 -0.09 |
4.19 | 4.07 | 4.13 | 4,062,547 |
| 23 Sep 22 |
4.18000 -0.31 |
4.31 | 4.15 | 4.31 | 3,742,563 |
| 22 Sep 22 |
4.49000 -0.01 |
4.59 | 4.47 | 4.58 | 2,408,366 |
| 21 Sep 22 |
4.50000 -0.12 |
4.64 | 4.49 | 4.60 | 2,139,715 |
| 20 Sep 22 |
4.62000 -0.09 |
4.67 | 4.58 | 4.67 | 1,523,786 |
| 19 Sep 22 |
4.71000 +0.06 |
4.71 | 4.57 | 4.58 | 1,720,974 |
| 16 Sep 22 |
4.65000 +0.00 |
4.66 | 4.59 | 4.64 | 2,432,270 |
| 15 Sep 22 |
4.65000 +0.04 |
4.73 | 4.62 | 4.65 | 6,271,354 |
| 14 Sep 22 |
4.61000 -0.03 |
4.68 | 4.59 | 4.65 | 1,701,642 |
| 13 Sep 22 |
4.64000 -0.11 |
4.75 | 4.61 | 4.69 | 2,226,952 |
| 12 Sep 22 |
4.75000 +0.10 |
4.81 | 4.74 | 4.75 | 1,572,749 |
| 09 Sep 22 |
4.65000 +0.14 |
4.66 | 4.60 | 4.61 | 1,017,123 |
| 08 Sep 22 |
4.51000 +0.08 |
4.54 | 4.39 | 4.40 | 2,327,740 |
| 07 Sep 22 |
4.43000 +0.03 |
4.45 | 4.31 | 4.33 | 1,368,950 |
| 06 Sep 22 |
4.40000 +0.00 |
4.46 | 4.37 | 4.44 | 1,896,996 |
| 02 Sep 22 |
4.40000 +0.00 |
4.54 | 4.39 | 4.46 | 2,262,111 |
| 01 Sep 22 |
4.40000 -0.09 |
4.41 | 4.33 | 4.41 | 1,664,999 |
| 31 Aug 22 |
4.49000 +0.02 |
4.54 | 4.47 | 4.50 | 2,593,787 |
| 30 Aug 22 |
4.47000 -0.03 |
4.54 | 4.45 | 4.54 | 2,260,113 |
| 29 Aug 22 |
4.50000 +0.03 |
4.53 | 4.46 | 4.47 | 1,766,738 |
| 26 Aug 22 |
4.47000 -0.10 |
4.62 | 4.45 | 4.60 | 2,685,204 |
| 25 Aug 22 |
4.57000 +0.02 |
4.59 | 4.50 | 4.51 | 2,037,904 |
| 24 Aug 22 |
4.55000 +0.01 |
4.58 | 4.50 | 4.50 | 1,907,329 |
| 23 Aug 22 |
4.54000 -0.07 |
4.58 | 4.52 | 4.54 | 2,651,864 |
| 22 Aug 22 |
4.61000 -0.14 |
4.66 | 4.59 | 4.65 | 2,466,429 |
| 19 Aug 22 |
4.75000 -0.13 |
4.81 | 4.75 | 4.80 | 1,963,505 |
| 18 Aug 22 |
4.88000 -0.03 |
4.90 | 4.86 | 4.88 | 1,761,746 |
| 17 Aug 22 |
4.91000 -0.10 |
4.94 | 4.86 | 4.87 | 2,623,021 |
| 16 Aug 22 |
5.01000 +0.11 |
5.05 | 4.92 | 4.92 | 3,390,329 |
| 15 Aug 22 |
4.90000 -0.17 |
4.91 | 4.84 | 4.87 | 2,426,875 |
| 12 Aug 22 |
5.07000 +0.04 |
5.08 | 5.02 | 5.07 | 2,005,649 |
| 11 Aug 22 |
5.03000 +0.39 |
5.11 | 5.01 | 5.04 | 4,872,564 |
| 10 Aug 22 |
4.64000 +0.14 |
4.64 | 4.57 | 4.57 | 2,426,230 |
| 09 Aug 22 |
4.50000 +0.02 |
4.53 | 4.46 | 4.50 | 3,642,529 |
| 08 Aug 22 |
4.48000 +0.01 |
4.53 | 4.48 | 4.49 | 3,529,546 |
| 05 Aug 22 |
4.47000 +0.23 |
4.48 | 4.33 | 4.35 | 6,431,375 |
| 04 Aug 22 |
4.24000 -0.13 |
4.46 | 3.89 | 4.44 | 13,539,221 |
| 03 Aug 22 |
4.37000 +0.08 |
4.39 | 4.34 | 4.38 | 4,253,691 |
| 02 Aug 22 |
4.29000 -0.06 |
4.38 | 4.29 | 4.37 | 3,404,205 |
| 01 Aug 22 |
4.35000 -0.05 |
4.41 | 4.34 | 4.40 | 3,423,561 |
| 29 Jul 22 |
4.40000 +0.12 |
4.42 | 4.36 | 4.36 | 2,234,977 |
| 28 Jul 22 |
4.28000 -0.01 |
4.30 | 4.20 | 4.28 | 2,871,559 |
| 27 Jul 22 |
4.29000 +0.17 |
4.29 | 4.20 | 4.20 | 2,883,323 |
| 26 Jul 22 |
4.12000 -0.12 |
4.20 | 4.12 | 4.19 | 2,701,064 |
| 25 Jul 22 |
4.24000 +0.08 |
4.27 | 4.20 | 4.21 | 3,062,550 |
| 22 Jul 22 |
4.16000 -0.04 |
4.20 | 4.12 | 4.17 | 3,129,001 |
| 21 Jul 22 |
4.20000 +0.03 |
4.22 | 4.13 | 4.18 | 3,658,853 |
| 20 Jul 22 |
4.17000 -0.06 |
4.24 | 4.15 | 4.22 | 4,091,212 |
| 19 Jul 22 |
4.23000 +0.10 |
4.28 | 4.18 | 4.18 | 3,530,240 |
| 18 Jul 22 |
4.13000 +0.11 |
4.18 | 4.10 | 4.12 | 5,443,198 |
| 15 Jul 22 |
4.02000 +0.09 |
4.05 | 3.95 | 3.98 | 2,962,380 |
| 14 Jul 22 |
3.93000 -0.14 |
3.96 | 3.89 | 3.96 | 3,741,050 |
| 13 Jul 22 |
4.07000 -0.06 |
4.10 | 4.00 | 4.06 | 4,100,555 |
| 12 Jul 22 |
4.13000 -0.03 |
4.21 | 4.09 | 4.09 | 2,788,936 |
| 11 Jul 22 |
4.16000 -0.05 |
4.20 | 4.14 | 4.18 | 2,520,029 |
| 08 Jul 22 |
4.21000 +0.08 |
4.26 | 4.20 | 4.24 | 3,285,888 |
| 07 Jul 22 |
4.13000 +0.12 |
4.17 | 4.11 | 4.11 | 2,790,254 |
| 06 Jul 22 |
4.01000 -0.06 |
4.04 | 3.96 | 4.00 | 4,131,449 |
| 05 Jul 22 |
4.07000 -0.42 |
4.09 | 3.99 | 4.07 | 5,867,145 |
| 01 Jul 22 |
4.49000 +0.11 |
4.51 | 4.38 | 4.46 | 3,892,451 |
| 30 Jun 22 |
4.38000 -0.07 |
4.41 | 4.26 | 4.30 | 3,486,029 |
| 29 Jun 22 |
4.45000 -0.09 |
4.50 | 4.42 | 4.48 | 6,452,539 |
| 28 Jun 22 |
4.54000 -0.02 |
4.66 | 4.51 | 4.61 | 6,183,550 |
| 27 Jun 22 |
4.56000 +0.03 |
4.61 | 4.51 | 4.54 | 3,411,057 |
| 24 Jun 22 |
4.53000 +0.17 |
4.55 | 4.39 | 4.39 | 3,891,055 |
| 23 Jun 22 |
4.36000 -0.24 |
4.45 | 4.30 | 4.43 | 3,503,923 |
| 22 Jun 22 |
4.60000 -0.09 |
4.66 | 4.56 | 4.57 | 2,771,702 |
| 21 Jun 22 |
4.69000 +0.12 |
4.72 | 4.67 | 4.69 | 2,874,063 |
| 17 Jun 22 |
4.57000 +0.01 |
4.61 | 4.51 | 4.58 | 7,207,247 |
| 16 Jun 22 |
4.56000 -0.18 |
4.61 | 4.52 | 4.59 | 6,345,534 |
| 15 Jun 22 |
4.74000 +0.19 |
4.78 | 4.64 | 4.71 | 9,238,953 |
| 14 Jun 22 |
4.55000 +0.03 |
4.61 | 4.49 | 4.55 | 5,224,859 |
| 13 Jun 22 |
4.52000 -0.31 |
4.63 | 4.51 | 4.60 | 7,030,613 |
| 10 Jun 22 |
4.83000 -0.28 |
4.94 | 4.81 | 4.94 | 6,099,136 |
| 09 Jun 22 |
5.11000 -0.14 |
5.22 | 5.11 | 5.22 | 3,770,902 |
| 08 Jun 22 |
5.25000 -0.09 |
5.31 | 5.23 | 5.29 | 2,758,313 |
| 07 Jun 22 |
5.34000 -0.01 |
5.36 | 5.27 | 5.32 | 3,356,219 |
| 06 Jun 22 |
5.35000 +0.11 |
5.41 | 5.34 | 5.36 | 2,970,340 |
| 03 Jun 22 |
5.24000 +0.02 |
5.28 | 5.22 | 5.22 | 3,784,320 |
| 02 Jun 22 |
5.22000 -0.06 |
5.23 | 5.14 | 5.20 | 3,410,236 |
| 01 Jun 22 |
5.28000 -0.09 |
5.36 | 5.22 | 5.36 | 3,974,789 |
| 31 May 22 |
5.37000 -0.12 |
5.41 | 5.35 | 5.40 | 3,767,420 |
| 27 May 22 |
5.49000 +0.07 |
5.52 | 5.43 | 5.45 | 4,286,543 |
| 26 May 22 |
5.42000 +0.08 |
5.44 | 5.33 | 5.33 | 4,721,523 |
| 25 May 22 |
5.34000 +0.00 |
5.37 | 5.26 | 5.27 | 3,235,574 |
| 24 May 22 |
5.34000 +0.02 |
5.34 | 5.21 | 5.27 | 6,268,500 |
| 23 May 22 |
5.32000 +0.25 |
5.34 | 5.23 | 5.23 | 4,834,613 |
| 20 May 22 |
5.07000 +0.03 |
5.15 | 4.97 | 5.14 | 6,625,137 |
| 19 May 22 |
5.04000 -0.15 |
5.08 | 4.99 | 5.02 | 8,531,246 |
| 18 May 22 |
5.19000 -0.21 |
5.34 | 5.19 | 5.32 | 7,301,500 |
| 17 May 22 |
5.40000 +0.27 |
5.40 | 5.30 | 5.31 | 4,908,484 |
| 16 May 22 |
5.13000 -0.09 |
5.18 | 5.07 | 5.12 | 7,984,197 |
| 13 May 22 |
5.22000 +0.19 |
5.22 | 5.12 | 5.12 | 6,845,361 |
| 12 May 22 |
5.03000 +0.09 |
5.12 | 4.93 | 5.08 | 6,307,981 |
| 11 May 22 |
4.94000 -0.17 |
5.17 | 4.94 | 5.10 | 7,218,675 |
| 10 May 22 |
5.11000 +0.10 |
5.18 | 5.03 | 5.13 | 7,234,147 |
| 09 May 22 |
5.01000 -0.07 |
5.09 | 4.97 | 5.07 | 7,038,057 |
| 06 May 22 |
5.08000 +0.02 |
5.11 | 5.01 | 5.07 | 6,607,496 |
| 05 May 22 |
5.06000 -0.25 |
5.17 | 5.02 | 5.16 | 6,217,813 |
| 04 May 22 |
5.31000 +0.10 |
5.32 | 5.14 | 5.20 | 4,419,772 |
| 03 May 22 |
5.21000 +0.08 |
5.26 | 5.19 | 5.21 | 4,741,423 |
| 02 May 22 |
5.13000 -0.01 |
5.17 | 5.04 | 5.15 | 5,283,173 |
| 29 Apr 22 |
5.14000 -0.03 |
5.28 | 5.13 | 5.23 | 5,092,812 |
| 28 Apr 22 |
5.17000 -0.07 |
5.20 | 5.06 | 5.14 | 6,532,840 |
| 27 Apr 22 |
5.24000 -0.04 |
5.28 | 5.18 | 5.20 | 6,123,709 |
| 26 Apr 22 |
5.28000 -0.23 |
5.46 | 5.28 | 5.40 | 7,389,136 |
| 25 Apr 22 |
5.51000 -0.22 |
5.56 | 5.35 | 5.56 | 5,925,042 |
| 22 Apr 22 |
5.73000 +0.00 |
5.84 | 5.71 | 5.83 | 3,790,394 |
| 21 Apr 22 |
5.73000 -0.10 |
5.86 | 5.71 | 5.84 | 5,586,350 |
| 20 Apr 22 |
5.83000 +0.12 |
5.89 | 5.80 | 5.82 | 2,679,142 |
| 19 Apr 22 |
5.71000 +0.06 |
5.72 | 5.66 | 5.68 | 2,215,284 |
| 18 Apr 22 |
5.65000 +0.03 |
5.70 | 5.56 | 5.57 | 2,009,008 |
| 14 Apr 22 |
5.62000 +0.00 |
5.67 | 5.60 | 5.62 | 2,216,304 |
| 13 Apr 22 |
5.62000 +0.14 |
5.63 | 5.49 | 5.49 | 2,341,461 |
| 12 Apr 22 |
5.48000 -0.01 |
5.58 | 5.47 | 5.52 | 2,051,400 |
| 11 Apr 22 |
5.49000 +0.01 |
5.60 | 5.49 | 5.54 | 2,875,609 |
| 08 Apr 22 |
5.48000 +0.03 |
5.51 | 5.44 | 5.45 | 2,500,023 |
| 07 Apr 22 |
5.45000 +0.05 |
5.48 | 5.33 | 5.46 | 5,081,240 |
| 06 Apr 22 |
5.40000 +0.01 |
5.43 | 5.33 | 5.38 | 4,068,310 |
| 05 Apr 22 |
5.39000 -0.01 |
5.45 | 5.38 | 5.42 | 3,864,571 |
| 04 Apr 22 |
5.40000 -0.09 |
5.43 | 5.38 | 5.42 | 3,288,866 |
| 01 Apr 22 |
5.49000 +0.20 |
5.50 | 5.41 | 5.46 | 2,996,480 |
| 31 Mar 22 |
5.29000 -0.09 |
5.39 | 5.29 | 5.36 | 2,354,284 |
| 30 Mar 22 |
5.38000 -0.03 |
5.45 | 5.36 | 5.44 | 2,677,460 |
| 29 Mar 22 |
5.41000 +0.09 |
5.47 | 5.35 | 5.45 | 4,291,583 |
| 28 Mar 22 |
5.32000 +0.09 |
5.35 | 5.21 | 5.34 | 4,514,731 |
| 25 Mar 22 |
5.23000 +0.11 |
5.24 | 5.16 | 5.16 | 2,313,932 |
| 24 Mar 22 |
5.12000 -0.03 |
5.15 | 5.10 | 5.13 | 2,651,438 |
| 23 Mar 22 |
5.15000 +0.11 |
5.25 | 5.11 | 5.22 | 4,217,957 |
| 22 Mar 22 |
5.04000 +0.23 |
5.10 | 5.03 | 5.03 | 6,244,078 |
| 21 Mar 22 |
4.81000 -0.01 |
4.86 | 4.79 | 4.83 | 3,410,041 |
| 18 Mar 22 |
4.82000 +0.01 |
4.82 | 4.70 | 4.73 | 4,144,384 |
| 17 Mar 22 |
4.81000 -0.03 |
4.83 | 4.72 | 4.74 | 3,984,762 |
| 16 Mar 22 |
4.84000 +0.27 |
4.88 | 4.74 | 4.76 | 7,442,557 |
| 15 Mar 22 |
4.57000 +0.03 |
4.59 | 4.50 | 4.56 | 4,661,501 |
| 14 Mar 22 |
4.54000 +0.26 |
4.61 | 4.47 | 4.49 | 8,321,703 |
| 11 Mar 22 |
4.28000 -0.08 |
4.48 | 4.28 | 4.44 | 2,956,969 |
| 10 Mar 22 |
4.36000 -0.06 |
4.43 | 4.32 | 4.37 | 5,204,546 |
| 09 Mar 22 |
4.42000 +0.21 |
4.50 | 4.39 | 4.43 | 5,989,154 |
| 08 Mar 22 |
4.21000 +0.22 |
4.35 | 4.10 | 4.24 | 10,790,670 |
| 07 Mar 22 |
3.99000 -0.40 |
4.27 | 3.99 | 4.25 | 11,020,645 |
| 04 Mar 22 |
4.39000 -0.40 |
4.51 | 4.36 | 4.49 | 10,425,718 |
| 03 Mar 22 |
4.79000 -0.06 |
4.86 | 4.74 | 4.85 | 9,628,324 |
| 02 Mar 22 |
4.85000 +0.17 |
4.89 | 4.76 | 4.79 | 7,857,042 |
| 01 Mar 22 |
4.68000 -0.29 |
4.87 | 4.65 | 4.86 | 10,109,041 |
| 28 Feb 22 |
4.97000 -0.20 |
5.02 | 4.86 | 4.87 | 9,582,197 |
| 25 Feb 22 |
5.17000 +0.19 |
5.18 | 5.05 | 5.05 | 9,745,889 |
| 24 Feb 22 |
4.98000 -0.25 |
4.99 | 4.83 | 4.90 | 9,758,768 |
| 23 Feb 22 |
5.23000 -0.03 |
5.38 | 5.21 | 5.33 | 4,381,474 |
| 22 Feb 22 |
5.26000 -0.15 |
5.38 | 5.21 | 5.31 | 5,333,221 |
| 18 Feb 22 |
5.41000 -0.06 |
5.47 | 5.39 | 5.44 | 3,221,803 |
| 17 Feb 22 |
5.47000 -0.13 |
5.57 | 5.45 | 5.54 | 4,012,591 |
| 16 Feb 22 |
5.60000 +0.06 |
5.62 | 5.52 | 5.52 | 3,416,057 |
| 15 Feb 22 |
5.54000 +0.09 |
5.55 | 5.47 | 5.49 | 4,256,412 |
| 14 Feb 22 |
5.45000 -0.14 |
5.49 | 5.39 | 5.49 | 5,932,542 |
| 11 Feb 22 |
5.59000 -0.10 |
5.73 | 5.57 | 5.61 | 4,975,333 |
| 10 Feb 22 |
5.69000 -0.01 |
5.81 | 5.68 | 5.72 | 6,070,467 |
| 09 Feb 22 |
5.70000 -0.50 |
5.79 | 5.67 | 5.72 | 8,569,266 |
| 08 Feb 22 |
6.20000 +0.07 |
6.22 | 6.11 | 6.14 | 4,087,544 |
| 07 Feb 22 |
6.13000 +0.06 |
6.16 | 6.05 | 6.07 | 2,544,552 |
| 04 Feb 22 |
6.07000 +0.15 |
6.10 | 5.93 | 5.95 | 3,567,471 |
| 03 Feb 22 |
5.92000 -0.07 |
6.02 | 5.92 | 5.98 | 3,741,454 |
| 02 Feb 22 |
5.99000 +0.19 |
6.00 | 5.91 | 5.96 | 3,109,027 |
| 01 Feb 22 |
5.80000 +0.13 |
5.82 | 5.70 | 5.71 | 3,750,146 |
| 31 Jan 22 |
5.67000 +0.03 |
5.68 | 5.59 | 5.62 | 3,285,466 |
| 28 Jan 22 |
5.64000 +0.05 |
5.65 | 5.54 | 5.62 | 4,979,635 |
| 27 Jan 22 |
5.59000 -0.08 |
5.76 | 5.55 | 5.69 | 6,184,512 |
| 26 Jan 22 |
5.67000 +0.03 |
5.73 | 5.62 | 5.71 | 5,413,679 |
| 25 Jan 22 |
5.64000 +0.06 |
5.68 | 5.45 | 5.56 | 5,918,669 |
| 24 Jan 22 |
5.58000 -0.01 |
5.58 | 5.41 | 5.47 | 7,372,926 |
| 21 Jan 22 |
5.59000 -0.02 |
5.64 | 5.55 | 5.59 | 6,467,318 |
| 20 Jan 22 |
5.61000 +0.00 |
5.73 | 5.61 | 5.68 | 3,077,807 |
| 19 Jan 22 |
5.61000 -0.20 |
5.74 | 5.60 | 5.72 | 4,963,347 |
| 18 Jan 22 |
5.81000 -0.04 |
5.82 | 5.72 | 5.77 | 5,271,928 |
| 14 Jan 22 |
5.85000 +0.02 |
5.86 | 5.77 | 5.78 | 6,440,169 |
| 13 Jan 22 |
5.83000 +0.03 |
5.87 | 5.82 | 5.84 | 3,002,245 |
| 12 Jan 22 |
5.80000 +0.15 |
5.81 | 5.73 | 5.75 | 6,196,482 |
| 11 Jan 22 |
5.65000 +0.12 |
5.65 | 5.51 | 5.53 | 5,420,748 |
| 10 Jan 22 |
5.53000 -0.02 |
5.56 | 5.50 | 5.51 | 6,643,977 |
| 07 Jan 22 |
5.55000 +0.28 |
5.56 | 5.32 | 5.32 | 10,758,113 |
| 06 Jan 22 |
5.27000 +0.15 |
5.28 | 5.13 | 5.18 | 8,049,066 |
| 05 Jan 22 |
5.12000 -0.01 |
5.22 | 5.12 | 5.20 | 2,186,446 |
| 04 Jan 22 |
5.13000 +0.13 |
5.18 | 5.12 | 5.13 | 1,737,646 |
| 03 Jan 22 |
5.00000 +0.06 |
5.01 | 4.97 | 4.98 | 1,751,672 |
| 31 Dec 21 |
4.94000 +0.01 |
4.95 | 4.91 | 4.92 | 723,734 |
| 30 Dec 21 |
4.93000 -0.05 |
4.97 | 4.92 | 4.97 | 1,309,211 |
| 29 Dec 21 |
4.98000 -0.03 |
4.99 | 4.96 | 4.97 | 1,099,459 |
| 28 Dec 21 |
5.01000 +0.02 |
5.03 | 4.99 | 4.99 | 1,956,712 |
| 27 Dec 21 |
4.99000 +0.06 |
5.01 | 4.95 | 5.00 | 1,522,647 |
| 23 Dec 21 |
4.93000 +0.21 |
4.94 | 4.88 | 4.89 | 1,800,291 |
| 22 Dec 21 |
4.72000 +0.04 |
4.73 | 4.66 | 4.67 | 1,345,070 |
| 21 Dec 21 |
4.68000 +0.14 |
4.69 | 4.62 | 4.62 | 1,865,425 |
| 20 Dec 21 |
4.54000 -0.08 |
4.57 | 4.50 | 4.56 | 3,448,167 |
| 17 Dec 21 |
4.62000 -0.07 |
4.69 | 4.61 | 4.68 | 1,657,227 |
| 16 Dec 21 |
4.69000 +0.07 |
4.76 | 4.69 | 4.74 | 2,013,656 |
| 15 Dec 21 |
4.62000 +0.07 |
4.63 | 4.56 | 4.62 | 2,902,608 |
| 14 Dec 21 |
4.55000 +0.05 |
4.59 | 4.50 | 4.50 | 1,912,963 |
| 13 Dec 21 |
4.50000 -0.06 |
4.54 | 4.49 | 4.52 | 3,102,699 |
| 10 Dec 21 |
4.56000 +0.00 |
4.56 | 4.52 | 4.55 | 2,671,248 |
| 09 Dec 21 |
4.56000 -0.04 |
4.57 | 4.53 | 4.56 | 1,180,847 |
| 08 Dec 21 |
4.60000 -0.02 |
4.64 | 4.59 | 4.62 | 2,715,719 |
| 07 Dec 21 |
4.62000 +0.06 |
4.65 | 4.60 | 4.62 | 1,542,838 |
| 06 Dec 21 |
4.56000 +0.08 |
4.60 | 4.53 | 4.54 | 2,022,728 |
| 03 Dec 21 |
4.48000 -0.12 |
4.51 | 4.46 | 4.49 | 3,651,927 |
| 02 Dec 21 |
4.60000 +0.18 |
4.62 | 4.51 | 4.53 | 2,335,716 |
| 01 Dec 21 |
4.42000 +0.02 |
4.59 | 4.42 | 4.58 | 2,740,391 |
| 30 Nov 21 |
4.40000 -0.06 |
4.42 | 4.36 | 4.40 | 5,116,999 |
| 29 Nov 21 |
4.46000 -0.01 |
4.51 | 4.41 | 4.50 | 3,018,101 |
| 26 Nov 21 |
4.47000 -0.35 |
4.47 | 4.34 | 4.39 | 3,477,701 |
| 24 Nov 21 |
4.82000 +0.04 |
4.86 | 4.81 | 4.83 | 1,556,632 |
| 23 Nov 21 |
4.78000 +0.05 |
4.78 | 4.72 | 4.73 | 1,359,554 |
| 22 Nov 21 |
4.73000 -0.02 |
4.79 | 4.71 | 4.74 | 2,052,487 |
| 19 Nov 21 |
4.75000 -0.17 |
4.78 | 4.71 | 4.78 | 2,229,064 |
| 18 Nov 21 |
4.92000 +0.01 |
4.95 | 4.91 | 4.93 | 1,251,660 |
| 17 Nov 21 |
4.91000 +0.00 |
4.95 | 4.91 | 4.93 | 1,845,699 |
| 16 Nov 21 |
4.91000 +0.00 |
4.95 | 4.91 | 4.94 | 1,329,898 |
| 15 Nov 21 |
4.91000 +0.02 |
4.93 | 4.85 | 4.88 | 1,368,108 |
| 12 Nov 21 |
4.89000 +0.02 |
4.90 | 4.86 | 4.88 | 1,300,331 |
| 11 Nov 21 |
4.87000 +0.02 |
4.91 | 4.86 | 4.87 | 1,574,711 |
| 10 Nov 21 |
4.85000 -0.04 |
4.96 | 4.85 | 4.93 | 2,084,740 |
| 09 Nov 21 |
4.89000 -0.06 |
4.94 | 4.88 | 4.94 | 1,269,708 |
| 08 Nov 21 |
4.95000 -0.04 |
5.01 | 4.95 | 4.98 | 1,218,432 |
| 05 Nov 21 |
4.99000 +0.06 |
5.03 | 4.94 | 5.00 | 2,214,324 |
| 04 Nov 21 |
4.93000 -0.13 |
5.07 | 4.88 | 5.07 | 2,632,396 |
| 03 Nov 21 |
5.06000 +0.02 |
5.12 | 4.97 | 4.98 | 2,131,192 |
| 02 Nov 21 |
5.04000 -0.04 |
5.04 | 4.97 | 4.99 | 1,479,788 |
| 01 Nov 21 |
5.08000 +0.03 |
5.08 | 5.04 | 5.06 | 1,101,238 |
| 29 Oct 21 |
5.05000 -0.05 |
5.08 | 5.00 | 5.06 | 1,838,155 |
| 28 Oct 21 |
5.10000 +0.00 |
5.11 | 5.07 | 5.09 | 1,289,746 |
| 27 Oct 21 |
5.10000 -0.12 |
5.20 | 5.10 | 5.16 | 1,992,702 |
| 26 Oct 21 |
5.22000 +0.00 |
5.29 | 5.21 | 5.26 | 882,786 |
| 25 Oct 21 |
5.22000 -0.03 |
5.24 | 5.21 | 5.24 | 992,216 |
| 22 Oct 21 |
5.25000 +0.09 |
5.25 | 5.15 | 5.18 | 1,212,107 |
| 21 Oct 21 |
5.16000 -0.01 |
5.20 | 5.14 | 5.18 | 1,021,816 |
| 20 Oct 21 |
5.17000 -0.01 |
5.20 | 5.13 | 5.14 | 1,874,285 |
| 19 Oct 21 |
5.18000 +0.06 |
5.18 | 5.15 | 5.15 | 976,671 |
| 18 Oct 21 |
5.12000 -0.06 |
5.14 | 5.10 | 5.12 | 1,133,483 |
| 15 Oct 21 |
5.18000 +0.06 |
5.19 | 5.13 | 5.16 | 1,185,335 |
| 14 Oct 21 |
5.12000 +0.02 |
5.15 | 5.11 | 5.13 | 947,282 |
| 13 Oct 21 |
5.10000 -0.13 |
5.15 | 5.06 | 5.14 | 2,026,523 |
| 12 Oct 21 |
5.23000 +0.02 |
5.25 | 5.18 | 5.22 | 1,142,815 |
| 11 Oct 21 |
5.21000 -0.03 |
5.29 | 5.20 | 5.26 | 1,189,687 |
| 08 Oct 21 |
5.24000 +0.06 |
5.26 | 5.20 | 5.22 | 1,406,984 |
| 07 Oct 21 |
5.18000 +0.04 |
5.24 | 5.17 | 5.20 | 1,626,994 |
| 06 Oct 21 |
5.14000 -0.04 |
5.16 | 5.05 | 5.08 | 3,040,463 |
| 05 Oct 21 |
5.18000 +0.14 |
5.19 | 5.07 | 5.08 | 3,479,628 |
| 04 Oct 21 |
5.04000 -0.03 |
5.11 | 5.03 | 5.05 | 1,594,239 |
| 01 Oct 21 |
5.07000 -0.02 |
5.09 | 4.98 | 5.05 | 1,755,845 |
| 30 Sep 21 |
5.09000 +0.00 |
5.14 | 5.07 | 5.11 | 2,232,746 |
| 29 Sep 21 |
5.09000 +0.09 |
5.11 | 5.07 | 5.11 | 1,516,635 |
| 28 Sep 21 |
5.00000 +0.00 |
5.11 | 4.99 | 5.08 | 3,075,313 |
| 27 Sep 21 |
5.00000 +0.14 |
5.01 | 4.95 | 4.95 | 1,392,638 |
| 24 Sep 21 |
4.86000 +0.09 |
4.89 | 4.83 | 4.83 | 1,015,191 |
| 23 Sep 21 |
4.77000 +0.04 |
4.79 | 4.72 | 4.72 | 1,669,218 |
| 22 Sep 21 |
4.73000 +0.06 |
4.76 | 4.68 | 4.69 | 1,379,846 |
| 21 Sep 21 |
4.67000 -0.04 |
4.73 | 4.65 | 4.70 | 1,338,288 |
| 20 Sep 21 |
4.71000 -0.14 |
4.72 | 4.66 | 4.70 | 2,411,685 |
| 17 Sep 21 |
4.85000 -0.05 |
4.95 | 4.84 | 4.92 | 1,375,464 |
| 16 Sep 21 |
4.90000 -0.02 |
4.94 | 4.88 | 4.93 | 758,155 |
| 15 Sep 21 |
4.92000 +0.04 |
4.93 | 4.88 | 4.89 | 1,123,623 |
| 14 Sep 21 |
4.88000 -0.08 |
4.99 | 4.87 | 4.98 | 1,196,764 |
| 13 Sep 21 |
4.96000 +0.14 |
4.97 | 4.88 | 4.91 | 1,233,719 |
| 10 Sep 21 |
4.82000 -0.02 |
4.88 | 4.82 | 4.87 | 935,045 |
| 09 Sep 21 |
4.84000 -0.01 |
4.88 | 4.83 | 4.85 | 893,430 |
| 08 Sep 21 |
4.85000 -0.04 |
4.89 | 4.83 | 4.87 | 1,104,132 |
| 07 Sep 21 |
4.89000 -0.03 |
4.93 | 4.88 | 4.90 | 961,525 |
| 03 Sep 21 |
4.92000 -0.02 |
4.93 | 4.89 | 4.92 | 1,008,068 |
| 02 Sep 21 |
4.94000 +0.04 |
4.96 | 4.91 | 4.92 | 831,692 |
| 01 Sep 21 |
4.90000 +0.00 |
4.94 | 4.89 | 4.92 | 1,109,656 |
| 31 Aug 21 |
4.90000 +0.00 |
4.93 | 4.88 | 4.89 | 1,331,741 |
| 30 Aug 21 |
4.90000 -0.05 |
4.93 | 4.89 | 4.93 | 961,797 |
| 27 Aug 21 |
4.95000 +0.05 |
4.96 | 4.89 | 4.90 | 715,380 |
| 26 Aug 21 |
4.90000 -0.15 |
4.98 | 4.90 | 4.97 | 1,332,714 |
| 25 Aug 21 |
5.05000 +0.07 |
5.05 | 4.99 | 5.02 | 1,148,769 |
| 24 Aug 21 |
4.98000 +0.05 |
4.98 | 4.94 | 4.94 | 644,932 |
| 23 Aug 21 |
4.93000 +0.04 |
4.95 | 4.91 | 4.93 | 1,190,373 |
| 20 Aug 21 |
4.89000 +0.05 |
4.89 | 4.82 | 4.82 | 1,541,806 |
| 19 Aug 21 |
4.84000 -0.09 |
4.86 | 4.80 | 4.82 | 2,240,956 |
| 18 Aug 21 |
4.93000 +0.06 |
4.98 | 4.90 | 4.91 | 2,030,037 |
| 17 Aug 21 |
4.87000 -0.13 |
4.95 | 4.84 | 4.92 | 2,412,024 |
| 16 Aug 21 |
5.00000 +0.05 |
5.00 | 4.94 | 4.97 | 3,176,066 |
| 13 Aug 21 |
4.95000 +0.08 |
4.99 | 4.92 | 4.97 | 3,083,972 |
| 12 Aug 21 |
4.87000 +0.31 |
4.97 | 4.84 | 4.92 | 2,841,152 |
| 11 Aug 21 |
4.56000 +0.09 |
4.57 | 4.49 | 4.50 | 1,465,169 |
| 10 Aug 21 |
4.47000 +0.05 |
4.48 | 4.41 | 4.42 | 1,308,112 |
| 09 Aug 21 |
4.42000 +0.03 |
4.44 | 4.39 | 4.41 | 1,495,770 |
| 06 Aug 21 |
4.39000 +0.08 |
4.39 | 4.35 | 4.36 | 1,469,083 |
| 05 Aug 21 |
4.31000 +0.05 |
4.33 | 4.29 | 4.29 | 939,723 |
| 04 Aug 21 |
4.26000 -0.05 |
4.29 | 4.24 | 4.26 | 1,005,952 |
| 03 Aug 21 |
4.31000 +0.09 |
4.31 | 4.21 | 4.27 | 2,124,869 |
| 02 Aug 21 |
4.22000 +0.01 |
4.32 | 4.21 | 4.27 | 1,612,242 |
| 30 Jul 21 |
4.21000 -0.06 |
4.26 | 4.20 | 4.23 | 1,078,715 |
| 29 Jul 21 |
4.27000 +0.03 |
4.30 | 4.26 | 4.29 | 1,164,961 |
| 28 Jul 21 |
4.24000 +0.05 |
4.26 | 4.17 | 4.22 | 1,663,666 |
| 27 Jul 21 |
4.19000 -0.06 |
4.21 | 4.15 | 4.16 | 1,181,332 |
| 26 Jul 21 |
4.25000 +0.11 |
4.27 | 4.20 | 4.22 | 1,437,444 |
| 23 Jul 21 |
4.14000 +0.04 |
4.20 | 4.13 | 4.17 | 1,077,339 |
| 22 Jul 21 |
4.10000 -0.05 |
4.18 | 4.09 | 4.17 | 1,388,858 |
| 21 Jul 21 |
4.15000 +0.14 |
4.16 | 4.08 | 4.08 | 1,701,609 |
| 20 Jul 21 |
4.01000 +0.08 |
4.03 | 3.90 | 3.92 | 2,468,416 |
| 19 Jul 21 |
3.93000 -0.12 |
3.98 | 3.89 | 3.96 | 3,433,419 |
| 16 Jul 21 |
4.05000 -0.08 |
4.14 | 4.04 | 4.14 | 1,260,075 |
| 15 Jul 21 |
4.13000 -0.03 |
4.16 | 4.10 | 4.11 | 1,118,420 |
| 14 Jul 21 |
4.16000 +0.04 |
4.20 | 4.14 | 4.16 | 1,780,261 |
| 13 Jul 21 |
4.12000 -0.05 |
4.17 | 4.11 | 4.16 | 2,242,654 |
| 12 Jul 21 |
4.17000 -0.03 |
4.20 | 4.11 | 4.12 | 1,355,716 |
| 09 Jul 21 |
4.20000 +0.21 |
4.20 | 4.12 | 4.15 | 1,899,872 |
| 08 Jul 21 |
3.99000 -0.03 |
4.05 | 3.98 | 4.02 | 3,190,615 |
| 07 Jul 21 |
4.02000 -0.02 |
4.06 | 4.00 | 4.02 | 2,480,951 |
| 06 Jul 21 |
4.04000 -0.09 |
4.11 | 4.02 | 4.11 | 1,808,980 |
| 02 Jul 21 |
4.13000 -0.02 |
4.15 | 4.10 | 4.14 | 809,790 |
| 01 Jul 21 |
4.15000 +0.02 |
4.17 | 4.13 | 4.16 | 2,505,948 |
| 30 Jun 21 |
4.13000 +0.03 |
4.13 | 4.08 | 4.09 | 1,538,428 |
| 29 Jun 21 |
4.10000 -0.04 |
4.16 | 4.09 | 4.15 | 1,334,517 |
| 28 Jun 21 |
4.14000 -0.11 |
4.21 | 4.12 | 4.21 | 1,339,585 |
| 25 Jun 21 |
4.25000 +0.02 |
4.26 | 4.20 | 4.22 | 1,922,426 |
| 24 Jun 21 |
4.23000 +0.08 |
4.23 | 4.18 | 4.18 | 1,352,341 |
| 23 Jun 21 |
4.15000 -0.03 |
4.18 | 4.13 | 4.17 | 1,246,537 |
| 22 Jun 21 |
4.18000 -0.08 |
4.19 | 4.15 | 4.18 | 1,539,404 |
| 21 Jun 21 |
4.26000 +0.10 |
4.26 | 4.22 | 4.22 | 886,972 |
| 18 Jun 21 |
4.16000 -0.23 |
4.26 | 4.16 | 4.23 | 3,304,422 |
| 17 Jun 21 |
4.39000 -0.10 |
4.57 | 4.39 | 4.56 | 3,800,113 |
| 16 Jun 21 |
4.49000 -0.03 |
4.50 | 4.44 | 4.49 | 2,136,914 |
| 15 Jun 21 |
4.52000 +0.04 |
4.52 | 4.48 | 4.49 | 1,484,766 |
| 14 Jun 21 |
4.48000 -0.05 |
4.53 | 4.48 | 4.51 | 1,147,155 |
| 11 Jun 21 |
4.53000 +0.08 |
4.54 | 4.51 | 4.52 | 1,533,953 |
| 10 Jun 21 |
4.45000 -0.06 |
4.59 | 4.45 | 4.58 | 1,335,445 |
| 09 Jun 21 |
4.51000 -0.05 |
4.53 | 4.49 | 4.52 | 2,091,172 |
| 08 Jun 21 |
4.56000 -0.03 |
4.58 | 4.53 | 4.55 | 890,024 |
| 07 Jun 21 |
4.59000 -0.11 |
4.63 | 4.59 | 4.62 | 1,270,427 |
| 04 Jun 21 |
4.70000 -0.02 |
4.73 | 4.64 | 4.72 | 3,645,689 |
| 03 Jun 21 |
4.72000 -0.02 |
4.75 | 4.71 | 4.74 | 1,796,818 |
| 02 Jun 21 |
4.74000 +0.03 |
4.77 | 4.73 | 4.77 | 1,621,156 |
| 01 Jun 21 |
4.71000 -0.01 |
4.76 | 4.71 | 4.74 | 1,132,693 |
| 28 May 21 |
4.72000 -0.01 |
4.73 | 4.67 | 4.71 | 1,419,290 |
| 27 May 21 |
4.73000 +0.10 |
4.73 | 4.66 | 4.69 | 2,001,836 |
| 26 May 21 |
4.63000 +0.00 |
4.64 | 4.57 | 4.60 | 867,621 |
| 25 May 21 |
4.63000 -0.08 |
4.74 | 4.62 | 4.72 | 3,086,941 |
| 24 May 21 |
4.71000 -0.02 |
4.71 | 4.67 | 4.69 | 891,018 |
| 21 May 21 |
4.73000 +0.03 |
4.73 | 4.66 | 4.70 | 1,222,281 |
| 20 May 21 |
4.70000 -0.04 |
4.73 | 4.66 | 4.71 | 1,680,566 |
| 19 May 21 |
4.74000 -0.09 |
4.78 | 4.66 | 4.73 | 2,480,109 |
| 18 May 21 |
4.83000 -0.01 |
4.89 | 4.83 | 4.87 | 1,318,115 |
| 17 May 21 |
4.84000 -0.05 |
4.86 | 4.80 | 4.83 | 2,441,896 |
| 14 May 21 |
4.89000 +0.04 |
4.91 | 4.85 | 4.86 | 1,269,848 |
| 13 May 21 |
4.85000 -0.11 |
4.87 | 4.78 | 4.82 | 2,992,997 |
| 12 May 21 |
4.96000 +0.26 |
5.08 | 4.94 | 4.97 | 4,424,877 |
| 11 May 21 |
4.70000 -0.04 |
4.75 | 4.67 | 4.69 | 2,290,134 |
| 10 May 21 |
4.74000 -0.06 |
4.82 | 4.73 | 4.78 | 1,868,959 |
| 07 May 21 |
4.80000 +0.11 |
4.82 | 4.70 | 4.71 | 2,006,705 |
| 06 May 21 |
4.69000 +0.02 |
4.69 | 4.61 | 4.66 | 1,835,845 |
| 05 May 21 |
4.67000 +0.11 |
4.70 | 4.60 | 4.61 | 2,073,600 |
| 04 May 21 |
4.56000 -0.09 |
4.64 | 4.53 | 4.61 | 1,817,473 |
| 03 May 21 |
4.65000 +0.06 |
4.68 | 4.63 | 4.66 | 1,125,995 |
| 30 Apr 21 |
4.59000 -0.10 |
4.65 | 4.58 | 4.64 | 1,559,244 |
| 29 Apr 21 |
4.69000 +0.04 |
4.71 | 4.64 | 4.70 | 1,377,674 |
| 28 Apr 21 |
4.65000 +0.06 |
4.65 | 4.61 | 4.62 | 951,568 |
| 27 Apr 21 |
4.59000 +0.00 |
4.60 | 4.55 | 4.57 | 1,088,363 |
| 26 Apr 21 |
4.59000 +0.08 |
4.64 | 4.57 | 4.59 | 1,943,146 |
| 23 Apr 21 |
4.51000 +0.10 |
4.53 | 4.42 | 4.44 | 1,693,049 |
| 22 Apr 21 |
4.41000 -0.13 |
4.47 | 4.39 | 4.45 | 1,949,341 |
| 21 Apr 21 |
4.54000 +0.06 |
4.54 | 4.43 | 4.45 | 1,490,698 |
| 20 Apr 21 |
4.48000 -0.15 |
4.57 | 4.46 | 4.57 | 2,930,837 |
| 19 Apr 21 |
4.63000 +0.01 |
4.66 | 4.62 | 4.64 | 2,542,274 |
| 16 Apr 21 |
4.62000 +0.03 |
4.63 | 4.58 | 4.59 | 759,505 |
| 15 Apr 21 |
4.59000 -0.07 |
4.62 | 4.56 | 4.62 | 1,283,260 |
| 14 Apr 21 |
4.66000 +0.05 |
4.69 | 4.62 | 4.62 | 1,559,522 |
| 13 Apr 21 |
4.61000 -0.10 |
4.64 | 4.59 | 4.64 | 1,427,701 |
| 12 Apr 21 |
4.71000 +0.01 |
4.74 | 4.68 | 4.72 | 1,013,942 |
| 09 Apr 21 |
4.70000 -0.03 |
4.73 | 4.68 | 4.72 | 991,443 |
| 08 Apr 21 |
4.73000 -0.09 |
4.74 | 4.68 | 4.73 | 1,119,432 |
| 07 Apr 21 |
4.82000 +0.01 |
4.86 | 4.78 | 4.84 | 1,121,654 |
| 06 Apr 21 |
4.81000 -0.01 |
4.89 | 4.79 | 4.86 | 1,481,407 |
| 05 Apr 21 |
4.82000 +0.04 |
4.86 | 4.80 | 4.83 | 924,882 |
| 01 Apr 21 |
4.78000 +0.05 |
4.79 | 4.72 | 4.76 | 1,250,173 |
| 31 Mar 21 |
4.73000 -0.09 |
4.79 | 4.70 | 4.78 | 2,252,036 |
| 30 Mar 21 |
4.82000 +0.14 |
4.85 | 4.77 | 4.77 | 1,890,240 |
| 29 Mar 21 |
4.68000 -0.02 |
4.76 | 4.67 | 4.71 | 2,776,614 |
| 26 Mar 21 |
4.70000 -0.03 |
4.77 | 4.65 | 4.72 | 1,882,102 |
| 25 Mar 21 |
4.73000 +0.17 |
4.74 | 4.55 | 4.57 | 4,200,214 |
| 24 Mar 21 |
4.56000 +0.06 |
4.62 | 4.51 | 4.51 | 2,824,671 |
| 23 Mar 21 |
4.50000 -0.18 |
4.59 | 4.49 | 4.57 | 2,495,568 |
| 22 Mar 21 |
4.68000 -0.15 |
4.75 | 4.68 | 4.75 | 1,697,259 |
| 19 Mar 21 |
4.83000 -0.03 |
4.89 | 4.76 | 4.86 | 4,709,952 |
| 18 Mar 21 |
4.86000 -0.01 |
4.97 | 4.84 | 4.86 | 2,932,455 |
| 17 Mar 21 |
4.87000 +0.01 |
4.88 | 4.80 | 4.82 | 2,665,471 |
| 16 Mar 21 |
4.86000 -0.07 |
4.92 | 4.81 | 4.91 | 1,973,179 |
| 15 Mar 21 |
4.93000 -0.06 |
4.93 | 4.85 | 4.91 | 1,897,425 |
| 12 Mar 21 |
4.99000 +0.05 |
5.01 | 4.96 | 4.96 | 1,672,766 |
| 11 Mar 21 |
4.94000 -0.12 |
4.97 | 4.89 | 4.93 | 2,006,631 |
| 10 Mar 21 |
5.06000 +0.02 |
5.08 | 5.00 | 5.04 | 2,769,433 |
| 09 Mar 21 |
5.04000 +0.01 |
5.11 | 4.97 | 5.00 | 4,096,623 |
| 08 Mar 21 |
5.03000 +0.13 |
5.09 | 4.97 | 4.98 | 4,151,967 |
| 05 Mar 21 |
4.90000 -0.01 |
4.94 | 4.79 | 4.94 | 3,660,998 |
| 04 Mar 21 |
4.91000 -0.10 |
4.98 | 4.82 | 4.95 | 3,871,918 |
| 03 Mar 21 |
5.01000 +0.17 |
5.04 | 4.95 | 4.96 | 2,667,696 |
| 02 Mar 21 |
4.84000 -0.02 |
4.89 | 4.83 | 4.85 | 2,054,897 |
| 01 Mar 21 |
4.86000 +0.13 |
4.90 | 4.83 | 4.83 | 1,585,477 |
| 26 Feb 21 |
4.73000 -0.06 |
4.79 | 4.72 | 4.76 | 2,238,329 |
| 25 Feb 21 |
4.79000 -0.14 |
4.94 | 4.77 | 4.93 | 2,967,585 |
| 24 Feb 21 |
4.93000 +0.08 |
4.93 | 4.84 | 4.85 | 2,072,163 |
| 23 Feb 21 |
4.85000 -0.04 |
4.86 | 4.78 | 4.84 | 1,945,366 |
| 22 Feb 21 |
4.89000 +0.16 |
4.91 | 4.81 | 4.81 | 2,626,737 |
| 19 Feb 21 |
4.73000 +0.18 |
4.75 | 4.69 | 4.70 | 1,508,853 |
| 18 Feb 21 |
4.55000 -0.08 |
4.59 | 4.51 | 4.58 | 2,110,779 |
| 17 Feb 21 |
4.63000 -0.01 |
4.63 | 4.59 | 4.63 | 1,433,291 |
| 16 Feb 21 |
4.64000 +0.15 |
4.65 | 4.56 | 4.57 | 1,473,988 |
| 12 Feb 21 |
4.49000 -0.07 |
4.51 | 4.44 | 4.44 | 1,656,069 |
| 11 Feb 21 |
4.56000 +0.20 |
4.62 | 4.45 | 4.57 | 3,510,253 |
| 10 Feb 21 |
4.36000 -0.03 |
4.40 | 4.35 | 4.38 | 1,431,348 |
| 09 Feb 21 |
4.39000 +0.07 |
4.43 | 4.35 | 4.37 | 2,068,783 |
| 08 Feb 21 |
4.32000 +0.01 |
4.38 | 4.31 | 4.35 | 1,099,154 |
| 05 Feb 21 |
4.31000 +0.04 |
4.34 | 4.27 | 4.32 | 1,905,691 |
| 04 Feb 21 |
4.27000 +0.11 |
4.30 | 4.24 | 4.24 | 7,342,000 |
| 03 Feb 21 |
4.16000 +0.00 |
4.23 | 4.16 | 4.20 | 6,477,759 |
| 02 Feb 21 |
4.16000 +0.03 |
4.20 | 4.15 | 4.16 | 1,672,386 |
| 01 Feb 21 |
4.13000 +0.04 |
4.14 | 4.09 | 4.13 | 1,376,980 |
| 29 Jan 21 |
4.09000 -0.07 |
4.13 | 4.01 | 4.12 | 3,558,602 |
| 28 Jan 21 |
4.16000 +0.13 |
4.19 | 4.12 | 4.13 | 2,292,588 |
| 27 Jan 21 |
4.03000 -0.09 |
4.14 | 4.03 | 4.14 | 4,101,189 |
| 26 Jan 21 |
4.12000 +0.08 |
4.17 | 4.11 | 4.16 | 1,789,575 |
| 25 Jan 21 |
4.04000 -0.19 |
4.09 | 4.00 | 4.04 | 1,900,699 |
| 22 Jan 21 |
4.23000 -0.05 |
4.26 | 4.20 | 4.23 | 1,034,614 |
| 21 Jan 21 |
4.28000 -0.02 |
4.31 | 4.26 | 4.30 | 1,294,554 |
| 20 Jan 21 |
4.30000 +0.03 |
4.31 | 4.26 | 4.28 | 812,486 |
| 19 Jan 21 |
4.27000 -0.11 |
4.32 | 4.26 | 4.31 | 1,768,546 |
| 15 Jan 21 |
4.38000 +0.14 |
4.40 | 4.27 | 4.38 | 3,528,450 |
| 14 Jan 21 |
4.24000 +0.05 |
4.26 | 4.21 | 4.21 | 1,317,199 |
| 13 Jan 21 |
4.19000 -0.12 |
4.29 | 4.19 | 4.28 | 2,495,258 |
| 12 Jan 21 |
4.31000 +0.10 |
4.31 | 4.23 | 4.24 | 1,284,798 |
| 11 Jan 21 |
4.21000 -0.06 |
4.22 | 4.16 | 4.16 | 1,424,837 |
| 08 Jan 21 |
4.27000 -0.08 |
4.28 | 4.20 | 4.26 | 2,476,433 |
| 07 Jan 21 |
4.35000 +0.11 |
4.38 | 4.30 | 4.30 | 2,188,918 |
| 06 Jan 21 |
4.24000 +0.28 |
4.26 | 4.14 | 4.15 | 3,459,893 |
| 05 Jan 21 |
3.96000 +0.08 |
3.98 | 3.90 | 3.92 | 2,560,609 |
| 04 Jan 21 |
3.88000 -0.07 |
3.97 | 3.85 | 3.96 | 2,988,978 |
| 31 Dec 20 |
3.95000 +0.03 |
3.95 | 3.89 | 3.94 | 1,070,485 |
| 30 Dec 20 |
3.92000 +0.03 |
3.95 | 3.90 | 3.92 | 2,095,055 |
| 29 Dec 20 |
3.89000 +0.00 |
3.95 | 3.88 | 3.94 | 3,133,652 |
| 28 Dec 20 |
3.89000 +0.09 |
3.96 | 3.88 | 3.91 | 2,061,343 |
| 24 Dec 20 |
3.80000 +0.00 |
3.82 | 3.77 | 3.80 | 1,356,468 |
| 23 Dec 20 |
3.80000 +0.14 |
3.84 | 3.76 | 3.76 | 2,270,442 |
| 22 Dec 20 |
3.66000 +0.01 |
3.70 | 3.65 | 3.70 | 1,218,082 |
| 21 Dec 20 |
3.65000 -0.07 |
3.66 | 3.56 | 3.59 | 1,970,396 |
| 18 Dec 20 |
3.72000 -0.10 |
3.76 | 3.70 | 3.76 | 2,041,864 |
| 17 Dec 20 |
3.82000 +0.07 |
3.85 | 3.80 | 3.83 | 2,221,662 |
| 16 Dec 20 |
3.75000 +0.07 |
3.80 | 3.73 | 3.78 | 1,527,614 |
| 15 Dec 20 |
3.68000 +0.14 |
3.71 | 3.60 | 3.62 | 2,460,819 |
| 14 Dec 20 |
3.54000 +0.01 |
3.62 | 3.54 | 3.60 | 2,013,023 |
| 11 Dec 20 |
3.53000 -0.19 |
3.61 | 3.53 | 3.59 | 1,775,775 |
| 10 Dec 20 |
3.72000 -0.08 |
3.74 | 3.63 | 3.64 | 2,337,531 |
| 09 Dec 20 |
3.80000 +0.08 |
3.83 | 3.75 | 3.83 | 1,518,645 |
| 08 Dec 20 |
3.72000 -0.04 |
3.74 | 3.70 | 3.71 | 1,057,757 |
| 07 Dec 20 |
3.76000 -0.07 |
3.78 | 3.74 | 3.78 | 1,773,780 |
| 04 Dec 20 |
3.83000 +0.06 |
3.87 | 3.82 | 3.83 | 2,266,942 |
| 03 Dec 20 |
3.77000 +0.01 |
3.80 | 3.74 | 3.76 | 1,355,698 |
| 02 Dec 20 |
3.76000 -0.02 |
3.79 | 3.72 | 3.72 | 2,058,840 |
| 01 Dec 20 |
3.78000 +0.14 |
3.79 | 3.70 | 3.70 | 2,069,971 |
| 30 Nov 20 |
3.64000 +0.01 |
3.78 | 3.64 | 3.77 | 3,939,346 |
| 27 Nov 20 |
3.63000 -0.02 |
3.66 | 3.60 | 3.64 | 1,518,648 |
| 25 Nov 20 |
3.65000 -0.16 |
3.67 | 3.60 | 3.67 | 2,438,163 |
| 24 Nov 20 |
3.81000 +0.23 |
3.84 | 3.71 | 3.72 | 2,049,511 |
| 23 Nov 20 |
3.58000 +0.05 |
3.60 | 3.55 | 3.57 | 1,114,179 |
| 20 Nov 20 |
3.53000 +0.00 |
3.54 | 3.48 | 3.51 | 1,890,816 |
| 19 Nov 20 |
3.53000 +0.03 |
3.54 | 3.46 | 3.48 | 1,301,889 |
| 18 Nov 20 |
3.50000 -0.11 |
3.60 | 3.50 | 3.56 | 2,142,498 |
| 17 Nov 20 |
3.61000 +0.14 |
3.61 | 3.53 | 3.55 | 1,991,861 |
| 16 Nov 20 |
3.47000 +0.07 |
3.51 | 3.44 | 3.50 | 2,052,559 |
| 13 Nov 20 |
3.40000 +0.10 |
3.40 | 3.35 | 3.35 | 1,722,743 |
| 12 Nov 20 |
3.30000 -0.01 |
3.35 | 3.28 | 3.32 | 2,347,733 |
| 11 Nov 20 |
3.31000 -0.07 |
3.39 | 3.29 | 3.39 | 1,909,215 |
| 10 Nov 20 |
3.38000 +0.12 |
3.41 | 3.35 | 3.36 | 2,707,527 |
| 09 Nov 20 |
3.26000 +0.38 |
3.28 | 3.16 | 3.23 | 4,302,223 |
| 06 Nov 20 |
2.88000 +0.04 |
2.93 | 2.87 | 2.93 | 1,583,571 |
| 05 Nov 20 |
2.84000 +0.08 |
2.87 | 2.81 | 2.81 | 1,518,749 |
| 04 Nov 20 |
2.76000 -0.19 |
2.84 | 2.75 | 2.79 | 2,062,061 |
| 03 Nov 20 |
2.95000 +0.20 |
2.96 | 2.90 | 2.91 | 2,437,984 |
| 02 Nov 20 |
2.75000 +0.05 |
2.77 | 2.69 | 2.72 | 2,028,614 |
| 30 Oct 20 |
2.70000 +0.04 |
2.70 | 2.60 | 2.63 | 1,993,279 |
| 29 Oct 20 |
2.66000 +0.02 |
2.69 | 2.60 | 2.61 | 2,587,173 |
| 28 Oct 20 |
2.64000 -0.17 |
2.71 | 2.64 | 2.68 | 3,023,924 |
| 27 Oct 20 |
2.81000 -0.12 |
2.92 | 2.81 | 2.91 | 1,707,085 |
| 26 Oct 20 |
2.93000 +0.01 |
2.93 | 2.87 | 2.93 | 2,339,595 |
| 23 Oct 20 |
2.92000 +0.04 |
2.94 | 2.89 | 2.92 | 1,439,634 |
| 22 Oct 20 |
2.88000 +0.00 |
2.89 | 2.82 | 2.82 | 1,208,180 |
| 21 Oct 20 |
2.88000 +0.02 |
2.90 | 2.87 | 2.89 | 1,509,935 |
| 20 Oct 20 |
2.86000 +0.04 |
2.89 | 2.85 | 2.85 | 1,198,272 |
| 19 Oct 20 |
2.82000 +0.01 |
2.88 | 2.81 | 2.82 | 1,151,801 |
| 16 Oct 20 |
2.81000 +0.06 |
2.84 | 2.77 | 2.78 | 1,216,455 |
| 15 Oct 20 |
2.75000 -0.07 |
2.75 | 2.71 | 2.72 | 1,408,064 |
| 14 Oct 20 |
2.82000 -0.04 |
2.86 | 2.81 | 2.83 | 1,271,274 |
| 13 Oct 20 |
2.86000 -0.25 |
2.97 | 2.85 | 2.97 | 2,638,767 |
| 12 Oct 20 |
3.11000 +0.09 |
3.11 | 3.08 | 3.10 | 1,739,523 |
| 09 Oct 20 |
3.02000 -0.02 |
3.06 | 3.02 | 3.06 | 2,586,073 |
| 08 Oct 20 |
3.04000 +0.08 |
3.05 | 3.00 | 3.02 | 2,350,174 |
| 07 Oct 20 |
2.96000 +0.09 |
2.97 | 2.93 | 2.94 | 1,721,154 |
| 06 Oct 20 |
2.87000 +0.10 |
2.96 | 2.87 | 2.92 | 3,946,864 |
| 05 Oct 20 |
2.77000 +0.03 |
2.79 | 2.75 | 2.78 | 1,858,029 |
| 02 Oct 20 |
2.74000 +0.06 |
2.75 | 2.67 | 2.68 | 2,442,732 |
| 01 Oct 20 |
2.68000 +0.12 |
2.72 | 2.65 | 2.70 | 1,915,846 |
| 30 Sep 20 |
2.56000 +0.05 |
2.60 | 2.54 | 2.54 | 1,622,298 |
| 29 Sep 20 |
2.51000 -0.02 |
2.53 | 2.48 | 2.53 | 2,724,578 |
| 28 Sep 20 |
2.53000 +0.16 |
2.56 | 2.50 | 2.50 | 1,919,169 |
| 25 Sep 20 |
2.37000 +0.00 |
2.39 | 2.34 | 2.37 | 2,274,987 |
| 24 Sep 20 |
2.37000 +0.05 |
2.40 | 2.33 | 2.34 | 2,874,237 |
| 23 Sep 20 |
2.32000 -0.05 |
2.40 | 2.31 | 2.38 | 1,833,518 |
| 22 Sep 20 |
2.37000 -0.07 |
2.45 | 2.35 | 2.42 | 2,687,208 |
| 21 Sep 20 |
2.44000 -0.09 |
2.45 | 2.39 | 2.45 | 3,326,737 |
| 18 Sep 20 |
2.53000 -0.08 |
2.57 | 2.51 | 2.56 | 2,498,925 |
| 17 Sep 20 |
2.61000 -0.02 |
2.63 | 2.58 | 2.59 | 1,915,155 |
| 16 Sep 20 |
2.63000 -0.02 |
2.67 | 2.60 | 2.62 | 1,895,443 |
| 15 Sep 20 |
2.65000 -0.07 |
2.71 | 2.65 | 2.71 | 1,265,699 |
| 14 Sep 20 |
2.72000 +0.01 |
2.73 | 2.70 | 2.71 | 1,206,221 |
| 11 Sep 20 |
2.71000 +0.03 |
2.72 | 2.67 | 2.69 | 1,205,509 |
| 10 Sep 20 |
2.68000 -0.07 |
2.78 | 2.68 | 2.75 | 1,881,866 |
| 09 Sep 20 |
2.75000 +0.10 |
2.77 | 2.72 | 2.74 | 1,354,950 |
| 08 Sep 20 |
2.65000 -0.12 |
2.69 | 2.64 | 2.67 | 2,421,756 |
| 04 Sep 20 |
2.77000 +0.08 |
2.79 | 2.69 | 2.74 | 2,187,372 |
| 03 Sep 20 |
2.69000 -0.03 |
2.78 | 2.67 | 2.73 | 3,124,054 |
| 02 Sep 20 |
2.72000 +0.03 |
2.72 | 2.65 | 2.67 | 1,853,558 |
| 01 Sep 20 |
2.69000 -0.05 |
2.73 | 2.65 | 2.67 | 2,236,787 |
| 31 Aug 20 |
2.74000 -0.08 |
2.81 | 2.74 | 2.80 | 1,791,349 |
| 28 Aug 20 |
2.82000 +0.09 |
2.82 | 2.78 | 2.81 | 1,576,662 |
| 27 Aug 20 |
2.73000 -0.08 |
2.77 | 2.72 | 2.72 | 2,139,784 |
| 26 Aug 20 |
2.81000 +0.04 |
2.84 | 2.79 | 2.80 | 2,291,765 |
| 25 Aug 20 |
2.77000 +0.03 |
2.81 | 2.73 | 2.77 | 2,820,255 |
| 24 Aug 20 |
2.74000 +0.10 |
2.75 | 2.70 | 2.70 | 1,964,165 |
| 21 Aug 20 |
2.64000 -0.03 |
2.66 | 2.59 | 2.59 | 1,939,544 |
| 20 Aug 20 |
2.67000 -0.08 |
2.71 | 2.67 | 2.68 | 2,485,570 |
| 19 Aug 20 |
2.75000 -0.07 |
2.76 | 2.69 | 2.70 | 3,024,853 |
| 18 Aug 20 |
2.82000 -0.03 |
2.85 | 2.80 | 2.85 | 2,123,289 |
| 17 Aug 20 |
2.85000 -0.06 |
2.94 | 2.84 | 2.93 | 3,131,209 |
| 14 Aug 20 |
2.91000 -0.06 |
2.93 | 2.86 | 2.87 | 2,583,553 |
| 13 Aug 20 |
2.97000 -0.48 |
3.04 | 2.96 | 2.99 | 4,157,269 |
| 12 Aug 20 |
3.45000 -0.02 |
3.56 | 3.43 | 3.56 | 2,195,106 |
| 11 Aug 20 |
3.47000 +0.12 |
3.52 | 3.44 | 3.48 | 2,966,736 |
| 10 Aug 20 |
3.35000 +0.10 |
3.36 | 3.27 | 3.27 | 2,364,248 |
| 07 Aug 20 |
3.25000 +0.07 |
3.25 | 3.15 | 3.15 | 2,052,393 |
| 06 Aug 20 |
3.18000 +0.00 |
3.19 | 3.15 | 3.16 | 3,099,329 |
| 05 Aug 20 |
3.18000 +0.12 |
3.20 | 3.14 | 3.14 | 1,834,458 |
| 04 Aug 20 |
3.06000 +0.02 |
3.08 | 3.04 | 3.06 | 2,348,352 |
| 03 Aug 20 |
3.04000 +0.14 |
3.04 | 2.96 | 2.99 | 1,859,992 |
| 31 Jul 20 |
2.90000 -0.06 |
3.00 | 2.90 | 3.00 | 2,400,469 |
| 30 Jul 20 |
2.96000 -0.13 |
2.96 | 2.88 | 2.92 | 2,117,205 |
| 29 Jul 20 |
3.09000 +0.03 |
3.11 | 3.03 | 3.05 | 1,035,706 |
| 28 Jul 20 |
3.06000 +0.00 |
3.07 | 3.03 | 3.05 | 1,627,871 |
| 27 Jul 20 |
3.06000 +0.02 |
3.07 | 3.02 | 3.04 | 1,904,811 |
| 24 Jul 20 |
3.04000 -0.06 |
3.09 | 3.03 | 3.07 | 1,615,682 |
| 23 Jul 20 |
3.10000 -0.04 |
3.12 | 3.07 | 3.09 | 2,087,883 |
| 22 Jul 20 |
3.14000 +0.00 |
3.16 | 3.12 | 3.14 | 1,731,591 |
| 21 Jul 20 |
3.14000 -0.01 |
3.18 | 3.13 | 3.14 | 2,183,963 |
| 20 Jul 20 |
3.15000 +0.02 |
3.16 | 3.10 | 3.10 | 1,461,570 |
| 17 Jul 20 |
3.13000 -0.04 |
3.14 | 3.10 | 3.13 | 2,186,555 |
| 16 Jul 20 |
3.17000 -0.06 |
3.22 | 3.15 | 3.19 | 2,781,691 |
| 15 Jul 20 |
3.23000 +0.01 |
3.25 | 3.19 | 3.22 | 2,560,369 |
| 14 Jul 20 |
3.22000 +0.11 |
3.22 | 3.13 | 3.14 | 3,153,869 |
| 13 Jul 20 |
3.11000 +0.01 |
3.16 | 3.09 | 3.14 | 2,205,975 |
| 10 Jul 20 |
3.10000 +0.11 |
3.12 | 3.01 | 3.02 | 2,527,105 |
| 09 Jul 20 |
2.99000 -0.11 |
3.09 | 2.98 | 3.08 | 2,959,155 |
| 08 Jul 20 |
3.10000 +0.01 |
3.10 | 3.05 | 3.05 | 2,544,578 |
| 07 Jul 20 |
3.09000 -0.10 |
3.17 | 3.08 | 3.17 | 3,930,610 |
| 06 Jul 20 |
3.19000 +0.18 |
3.22 | 3.11 | 3.13 | 6,061,967 |
| 02 Jul 20 |
3.01000 +0.09 |
3.08 | 2.99 | 3.05 | 3,093,837 |
| 01 Jul 20 |
2.92000 -0.02 |
2.97 | 2.91 | 2.91 | 2,827,860 |
| 30 Jun 20 |
2.94000 -0.03 |
2.96 | 2.89 | 2.91 | 2,810,173 |
| 29 Jun 20 |
2.97000 +0.10 |
3.01 | 2.94 | 2.96 | 3,035,342 |
| 26 Jun 20 |
2.87000 -0.17 |
2.97 | 2.86 | 2.97 | 3,111,029 |
| 25 Jun 20 |
3.04000 +0.11 |
3.06 | 2.97 | 2.97 | 2,900,802 |
| 24 Jun 20 |
2.93000 -0.16 |
3.05 | 2.92 | 3.05 | 3,760,864 |
| 23 Jun 20 |
3.09000 +0.23 |
3.18 | 3.08 | 3.15 | 3,885,828 |
| 22 Jun 20 |
2.86000 +0.05 |
2.90 | 2.83 | 2.87 | 3,066,211 |
| 19 Jun 20 |
2.81000 -0.13 |
2.97 | 2.79 | 2.97 | 3,027,553 |
| 18 Jun 20 |
2.94000 +0.00 |
2.99 | 2.89 | 2.90 | 2,225,771 |
| 17 Jun 20 |
2.94000 -0.09 |
3.01 | 2.93 | 2.99 | 2,916,160 |
| 16 Jun 20 |
3.03000 +0.08 |
3.11 | 2.97 | 3.08 | 3,995,012 |
| 15 Jun 20 |
2.95000 +0.01 |
2.99 | 2.80 | 2.82 | 4,283,716 |
| 12 Jun 20 |
2.94000 +0.14 |
3.00 | 2.85 | 2.97 | 3,632,131 |
| 11 Jun 20 |
2.80000 -0.35 |
2.99 | 2.80 | 2.92 | 3,977,673 |
| 10 Jun 20 |
3.15000 -0.18 |
3.26 | 3.13 | 3.25 | 4,961,471 |
| 09 Jun 20 |
3.33000 -0.11 |
3.39 | 3.31 | 3.36 | 2,936,750 |
| 08 Jun 20 |
3.44000 +0.05 |
3.54 | 3.37 | 3.51 | 4,110,573 |
| 05 Jun 20 |
3.39000 +0.15 |
3.46 | 3.39 | 3.44 | 3,975,156 |
| 04 Jun 20 |
3.24000 +0.02 |
3.26 | 3.13 | 3.17 | 3,324,018 |
| 03 Jun 20 |
3.22000 +0.31 |
3.22 | 3.10 | 3.10 | 3,471,406 |
| 02 Jun 20 |
2.91000 +0.07 |
2.93 | 2.87 | 2.88 | 2,176,848 |
| 01 Jun 20 |
2.84000 +0.17 |
2.85 | 2.75 | 2.77 | 2,553,288 |
| 29 May 20 |
2.67000 -0.11 |
2.74 | 2.62 | 2.72 | 4,564,129 |
| 28 May 20 |
2.78000 -0.02 |
2.83 | 2.76 | 2.83 | 2,638,133 |
| 27 May 20 |
2.80000 +0.14 |
2.86 | 2.74 | 2.84 | 3,845,620 |
| 26 May 20 |
2.66000 +0.20 |
2.70 | 2.60 | 2.60 | 2,660,667 |
| 22 May 20 |
2.46000 +0.03 |
2.49 | 2.41 | 2.49 | 1,805,733 |
| 21 May 20 |
2.43000 -0.08 |
2.50 | 2.43 | 2.45 | 2,245,084 |
| 20 May 20 |
2.51000 +0.07 |
2.54 | 2.48 | 2.48 | 2,127,047 |
| 19 May 20 |
2.44000 -0.03 |
2.52 | 2.44 | 2.49 | 8,171,405 |
| 18 May 20 |
2.47000 +0.24 |
2.48 | 2.34 | 2.37 | 3,664,586 |
| 15 May 20 |
2.23000 -0.03 |
2.26 | 2.21 | 2.21 | 2,207,989 |
| 14 May 20 |
2.26000 +0.02 |
2.27 | 2.10 | 2.14 | 4,085,782 |
| 13 May 20 |
2.24000 -0.16 |
2.30 | 2.21 | 2.30 | 2,558,628 |
| 12 May 20 |
2.40000 +0.04 |
2.54 | 2.39 | 2.51 | 3,415,612 |
| 11 May 20 |
2.36000 -0.01 |
2.38 | 2.32 | 2.35 | 2,594,238 |
| 08 May 20 |
2.37000 -0.01 |
2.40 | 2.35 | 2.39 | 10,018,619 |
| 07 May 20 |
2.38000 +0.06 |
2.43 | 2.36 | 2.36 | 6,620,751 |
| 06 May 20 |
2.32000 -0.04 |
2.41 | 2.31 | 2.39 | 1,300,323 |
| 05 May 20 |
2.36000 -0.09 |
2.42 | 2.35 | 2.40 | 2,130,277 |
| 04 May 20 |
2.45000 -0.07 |
2.48 | 2.41 | 2.44 | 2,290,638 |
| 01 May 20 |
2.52000 -0.08 |
2.57 | 2.49 | 2.57 | 1,999,569 |
| 30 Apr 20 |
2.60000 -0.11 |
2.62 | 2.55 | 2.59 | 1,996,297 |
| 29 Apr 20 |
2.71000 +0.17 |
2.73 | 2.64 | 2.66 | 2,688,674 |
| 28 Apr 20 |
2.54000 +0.10 |
2.59 | 2.48 | 2.55 | 3,648,554 |
| 27 Apr 20 |
2.44000 +0.08 |
2.44 | 2.37 | 2.40 | 2,513,995 |
| 24 Apr 20 |
2.36000 +0.01 |
2.38 | 2.32 | 2.38 | 1,346,870 |
| 23 Apr 20 |
2.35000 +0.02 |
2.43 | 2.32 | 2.34 | 3,068,246 |
| 22 Apr 20 |
2.33000 -0.02 |
2.37 | 2.31 | 2.36 | 1,754,089 |
| 21 Apr 20 |
2.35000 -0.04 |
2.40 | 2.31 | 2.34 | 3,172,290 |
| 20 Apr 20 |
2.39000 -0.06 |
2.44 | 2.34 | 2.38 | 1,965,815 |
| 17 Apr 20 |
2.45000 +0.05 |
2.48 | 2.40 | 2.47 | 2,746,197 |
| 16 Apr 20 |
2.40000 -0.02 |
2.44 | 2.37 | 2.44 | 1,964,045 |
| 15 Apr 20 |
2.42000 -0.25 |
2.51 | 2.40 | 2.51 | 2,692,901 |
| 14 Apr 20 |
2.67000 -0.01 |
2.72 | 2.64 | 2.71 | 3,241,690 |
| 13 Apr 20 |
2.68000 -0.09 |
2.76 | 2.65 | 2.74 | 1,699,204 |
| 09 Apr 20 |
2.77000 +0.14 |
2.83 | 2.70 | 2.74 | 3,211,270 |
| 08 Apr 20 |
2.63000 +0.06 |
2.65 | 2.53 | 2.58 | 2,797,487 |
| 07 Apr 20 |
2.57000 +0.09 |
2.74 | 2.56 | 2.72 | 5,770,285 |
| 06 Apr 20 |
2.48000 +0.22 |
2.49 | 2.41 | 2.43 | 7,065,948 |
| 03 Apr 20 |
2.26000 -0.03 |
2.33 | 2.24 | 2.26 | 11,015,601 |
| 02 Apr 20 |
2.29000 -0.07 |
2.52 | 2.26 | 2.39 | 8,391,279 |
| 01 Apr 20 |
2.36000 -0.13 |
2.42 | 2.34 | 2.38 | 2,345,844 |
| 31 Mar 20 |
2.49000 -0.13 |
2.56 | 2.45 | 2.55 | 2,410,299 |
| 30 Mar 20 |
2.62000 +0.00 |
2.63 | 2.50 | 2.56 | 2,971,205 |
| 27 Mar 20 |
2.62000 -0.04 |
2.69 | 2.53 | 2.59 | 1,955,358 |
| 26 Mar 20 |
2.66000 +0.00 |
2.73 | 2.60 | 2.61 | 4,180,307 |
| 25 Mar 20 |
2.66000 +0.09 |
2.76 | 2.47 | 2.60 | 3,417,580 |
| 24 Mar 20 |
2.57000 +0.29 |
2.60 | 2.46 | 2.50 | 3,201,344 |
| 23 Mar 20 |
2.28000 -0.10 |
2.42 | 2.24 | 2.39 | 5,666,308 |
| 20 Mar 20 |
2.38000 +0.25 |
2.50 | 2.28 | 2.42 | 7,132,078 |
| 19 Mar 20 |
2.13000 +0.16 |
2.17 | 2.02 | 2.07 | 2,817,783 |
| 18 Mar 20 |
1.97000 -0.18 |
2.06 | 1.89 | 2.01 | 3,775,191 |
| 17 Mar 20 |
2.15000 +0.27 |
2.15 | 1.87 | 1.90 | 3,617,216 |
| 16 Mar 20 |
1.88000 -0.39 |
1.96 | 1.80 | 1.80 | 4,583,482 |
| 13 Mar 20 |
2.27000 +0.17 |
2.27 | 2.05 | 2.22 | 3,922,179 |
| 12 Mar 20 |
2.10000 -0.43 |
2.26 | 2.03 | 2.25 | 4,821,665 |
| 11 Mar 20 |
2.53000 -0.19 |
2.68 | 2.50 | 2.67 | 7,677,051 |
| 10 Mar 20 |
2.72000 +0.10 |
2.74 | 2.56 | 2.73 | 5,940,282 |
| 09 Mar 20 |
2.62000 -0.46 |
3.00 | 2.61 | 2.70 | 5,403,204 |
| 06 Mar 20 |
3.08000 -0.11 |
3.17 | 3.03 | 3.09 | 6,901,745 |
| 05 Mar 20 |
3.19000 -0.25 |
3.26 | 3.17 | 3.23 | 6,468,951 |
| 04 Mar 20 |
3.44000 +0.11 |
3.45 | 3.33 | 3.38 | 4,224,002 |
| 03 Mar 20 |
3.33000 -0.11 |
3.52 | 3.31 | 3.45 | 7,659,408 |
| 02 Mar 20 |
3.44000 +0.06 |
3.45 | 3.31 | 3.37 | 5,706,347 |
| 28 Feb 20 |
3.38000 -0.12 |
3.40 | 3.31 | 3.36 | 7,372,333 |
| 27 Feb 20 |
3.50000 -0.16 |
3.62 | 3.50 | 3.56 | 4,100,729 |
| 26 Feb 20 |
3.66000 -0.03 |
3.73 | 3.65 | 3.69 | 3,099,665 |
| 25 Feb 20 |
3.69000 -0.08 |
3.78 | 3.65 | 3.78 | 4,314,677 |
| 24 Feb 20 |
3.77000 -0.21 |
3.83 | 3.76 | 3.77 | 2,738,193 |
| 21 Feb 20 |
3.98000 -0.04 |
4.03 | 3.97 | 4.02 | 1,431,913 |
| 20 Feb 20 |
4.02000 -0.02 |
4.06 | 4.00 | 4.04 | 1,598,666 |
| 19 Feb 20 |
4.04000 +0.01 |
4.06 | 4.03 | 4.06 | 1,164,148 |
| 18 Feb 20 |
4.03000 -0.09 |
4.05 | 4.01 | 4.04 | 1,229,017 |
| 14 Feb 20 |
4.12000 +0.05 |
4.15 | 4.08 | 4.15 | 2,063,354 |
| 13 Feb 20 |
4.07000 -0.25 |
4.10 | 4.04 | 4.05 | 2,838,145 |
| 12 Feb 20 |
4.32000 +0.03 |
4.38 | 4.30 | 4.35 | 1,305,121 |
| 11 Feb 20 |
4.29000 +0.04 |
4.31 | 4.28 | 4.28 | 821,798 |
| 10 Feb 20 |
4.25000 +0.00 |
4.25 | 4.22 | 4.24 | 660,480 |
| 07 Feb 20 |
4.25000 -0.03 |
4.27 | 4.22 | 4.24 | 943,875 |
| 06 Feb 20 |
4.28000 +0.04 |
4.34 | 4.25 | 4.32 | 3,004,841 |
| 05 Feb 20 |
4.24000 +0.08 |
4.27 | 4.22 | 4.23 | 1,722,164 |
| 04 Feb 20 |
4.16000 +0.12 |
4.18 | 4.14 | 4.16 | 2,481,474 |
| 03 Feb 20 |
4.04000 +0.03 |
4.09 | 4.04 | 4.04 | 1,322,312 |
| 31 Jan 20 |
4.01000 -0.12 |
4.07 | 4.01 | 4.06 | 1,606,465 |
| 30 Jan 20 |
4.13000 +0.04 |
4.13 | 4.05 | 4.07 | 1,260,894 |
| 29 Jan 20 |
4.09000 -0.02 |
4.12 | 4.08 | 4.10 | 1,565,780 |
| 28 Jan 20 |
4.11000 +0.04 |
4.13 | 4.08 | 4.10 | 1,247,850 |
| 27 Jan 20 |
4.07000 -0.15 |
4.12 | 4.07 | 4.09 | 1,509,714 |
| 24 Jan 20 |
4.22000 -0.03 |
4.27 | 4.21 | 4.27 | 1,739,119 |
| 23 Jan 20 |
4.25000 -0.01 |
4.26 | 4.18 | 4.25 | 2,086,372 |
| 22 Jan 20 |
4.26000 -0.05 |
4.28 | 4.25 | 4.26 | 1,072,534 |
| 21 Jan 20 |
4.31000 -0.06 |
4.36 | 4.31 | 4.36 | 1,186,534 |
| 17 Jan 20 |
4.37000 -0.02 |
4.39 | 4.36 | 4.39 | 577,044 |
| 16 Jan 20 |
4.39000 +0.04 |
4.39 | 4.36 | 4.37 | 689,099 |
| 15 Jan 20 |
4.35000 -0.06 |
4.40 | 4.35 | 4.39 | 1,031,712 |
| 14 Jan 20 |
4.41000 -0.04 |
4.44 | 4.41 | 4.44 | 658,709 |
| 13 Jan 20 |
4.45000 +0.04 |
4.45 | 4.40 | 4.41 | 866,167 |
| 10 Jan 20 |
4.41000 -0.05 |
4.46 | 4.41 | 4.45 | 1,097,127 |
| 09 Jan 20 |
4.46000 -0.02 |
4.47 | 4.43 | 4.46 | 1,046,286 |
| 08 Jan 20 |
4.48000 +0.05 |
4.50 | 4.46 | 4.47 | 956,669 |
| 07 Jan 20 |
4.43000 +0.01 |
4.46 | 4.43 | 4.46 | 997,371 |
| 06 Jan 20 |
4.42000 -0.10 |
4.42 | 4.34 | 4.35 | 1,469,205 |
| 03 Jan 20 |
4.52000 -0.08 |
4.54 | 4.49 | 4.53 | 2,005,803 |
| 02 Jan 20 |
4.60000 +0.07 |
4.60 | 4.56 | 4.59 | 1,410,337 |
| 31 Dec 19 |
4.53000 -0.03 |
4.55 | 4.52 | 4.55 | 727,060 |
| 30 Dec 19 |
4.56000 +0.01 |
4.58 | 4.55 | 4.58 | 1,523,905 |
| 27 Dec 19 |
4.55000 +0.04 |
4.56 | 4.52 | 4.54 | 2,334,813 |
| 26 Dec 19 |
4.51000 +0.02 |
4.53 | 4.50 | 4.50 | 540,191 |
| 24 Dec 19 |
4.49000 -0.03 |
4.52 | 4.49 | 4.50 | 340,407 |
| 23 Dec 19 |
4.52000 -0.01 |
4.54 | 4.51 | 4.54 | 1,043,232 |
| 20 Dec 19 |
4.53000 -0.09 |
4.61 | 4.53 | 4.60 | 1,473,431 |
| 19 Dec 19 |
4.62000 -0.01 |
4.64 | 4.62 | 4.63 | 838,734 |
| 18 Dec 19 |
4.63000 -0.06 |
4.65 | 4.62 | 4.64 | 813,260 |
| 17 Dec 19 |
4.69000 +0.06 |
4.70 | 4.67 | 4.68 | 1,286,846 |
| 16 Dec 19 |
4.63000 +0.02 |
4.67 | 4.63 | 4.65 | 982,668 |
| 13 Dec 19 |
4.61000 +0.01 |
4.68 | 4.59 | 4.63 | 1,662,383 |
| 12 Dec 19 |
4.60000 +0.15 |
4.60 | 4.50 | 4.51 | 2,276,268 |
| 11 Dec 19 |
4.45000 +0.01 |
4.46 | 4.43 | 4.45 | 749,224 |
| 10 Dec 19 |
4.44000 -0.03 |
4.48 | 4.43 | 4.46 | 1,383,905 |
| 09 Dec 19 |
4.47000 +0.01 |
4.49 | 4.46 | 4.46 | 848,687 |
| 06 Dec 19 |
4.46000 +0.05 |
4.48 | 4.45 | 4.47 | 793,270 |
| 05 Dec 19 |
4.41000 +0.02 |
4.44 | 4.40 | 4.43 | 1,150,332 |
| 04 Dec 19 |
4.39000 +0.05 |
4.43 | 4.38 | 4.39 | 1,389,414 |
| 03 Dec 19 |
4.34000 -0.09 |
4.35 | 4.31 | 4.34 | 1,770,525 |
| 02 Dec 19 |
4.43000 -0.04 |
4.49 | 4.43 | 4.48 | 1,408,224 |
| 29 Nov 19 |
4.47000 -0.01 |
4.48 | 4.46 | 4.48 | 489,727 |
| 27 Nov 19 |
4.48000 +0.03 |
4.48 | 4.45 | 4.47 | 802,567 |
| 26 Nov 19 |
4.45000 -0.07 |
4.47 | 4.43 | 4.47 | 1,100,949 |
| 25 Nov 19 |
4.52000 +0.00 |
4.52 | 4.48 | 4.49 | 901,608 |
| 22 Nov 19 |
4.52000 +0.04 |
4.53 | 4.49 | 4.49 | 771,797 |
| 21 Nov 19 |
4.48000 +0.01 |
4.49 | 4.45 | 4.48 | 1,001,421 |
| 20 Nov 19 |
4.47000 -0.10 |
4.51 | 4.45 | 4.48 | 1,637,733 |
| 19 Nov 19 |
4.57000 -0.01 |
4.62 | 4.56 | 4.61 | 899,640 |
| 18 Nov 19 |
4.58000 -0.04 |
4.59 | 4.55 | 4.57 | 1,082,421 |
| 15 Nov 19 |
4.62000 +0.05 |
4.63 | 4.59 | 4.62 | 1,382,799 |
| 14 Nov 19 |
4.57000 +0.00 |
4.58 | 4.55 | 4.56 | 950,621 |
| 13 Nov 19 |
4.57000 -0.09 |
4.60 | 4.56 | 4.59 | 1,233,395 |
| 12 Nov 19 |
4.66000 +0.05 |
4.69 | 4.63 | 4.65 | 1,841,906 |
| 11 Nov 19 |
4.61000 -0.01 |
4.63 | 4.58 | 4.59 | 3,095,924 |
| 08 Nov 19 |
4.62000 -0.01 |
4.63 | 4.58 | 4.61 | 1,211,276 |
| 07 Nov 19 |
4.63000 +0.01 |
4.67 | 4.63 | 4.66 | 1,137,444 |
| 06 Nov 19 |
4.62000 +0.05 |
4.63 | 4.59 | 4.62 | 1,882,075 |
| 05 Nov 19 |
4.57000 +0.08 |
4.59 | 4.54 | 4.55 | 2,158,223 |
| 04 Nov 19 |
4.49000 +0.07 |
4.50 | 4.47 | 4.49 | 1,277,587 |
| 01 Nov 19 |
4.42000 +0.10 |
4.42 | 4.36 | 4.37 | 1,223,626 |
| 31 Oct 19 |
4.32000 -0.05 |
4.35 | 4.28 | 4.34 | 1,375,011 |
| 30 Oct 19 |
4.37000 -0.04 |
4.39 | 4.32 | 4.36 | 1,266,518 |
| 29 Oct 19 |
4.41000 -0.03 |
4.47 | 4.40 | 4.43 | 1,468,640 |
| 28 Oct 19 |
4.44000 +0.03 |
4.45 | 4.42 | 4.43 | 955,106 |
| 25 Oct 19 |
4.41000 -0.02 |
4.43 | 4.37 | 4.38 | 1,751,022 |
| 24 Oct 19 |
4.43000 -0.04 |
4.50 | 4.40 | 4.50 | 1,912,143 |
| 23 Oct 19 |
4.47000 +0.07 |
4.47 | 4.43 | 4.45 | 1,476,283 |
| 22 Oct 19 |
4.40000 +0.05 |
4.43 | 4.33 | 4.34 | 1,814,691 |
| 21 Oct 19 |
4.35000 +0.01 |
4.40 | 4.35 | 4.37 | 794,400 |
| 18 Oct 19 |
4.34000 +0.09 |
4.34 | 4.29 | 4.29 | 1,458,688 |
| 17 Oct 19 |
4.25000 -0.01 |
4.32 | 4.24 | 4.31 | 1,805,075 |
| 16 Oct 19 |
4.26000 -0.01 |
4.30 | 4.26 | 4.26 | 1,680,546 |
| 15 Oct 19 |
4.27000 +0.07 |
4.31 | 4.20 | 4.20 | 1,822,690 |
| 14 Oct 19 |
4.20000 -0.04 |
4.22 | 4.17 | 4.18 | 968,242 |
| 11 Oct 19 |
4.24000 +0.10 |
4.28 | 4.21 | 4.25 | 3,342,532 |
| 10 Oct 19 |
4.14000 +0.14 |
4.15 | 4.09 | 4.10 | 1,962,099 |
| 09 Oct 19 |
4.00000 +0.05 |
4.01 | 3.97 | 3.99 | 1,939,496 |
| 08 Oct 19 |
3.95000 -0.09 |
4.01 | 3.95 | 3.99 | 3,348,100 |
| 07 Oct 19 |
4.04000 +0.00 |
4.09 | 4.04 | 4.08 | 1,526,011 |
| 04 Oct 19 |
4.04000 +0.02 |
4.05 | 3.99 | 4.01 | 1,328,445 |
| 03 Oct 19 |
4.02000 +0.04 |
4.03 | 3.94 | 4.00 | 2,111,981 |
| 02 Oct 19 |
3.98000 -0.09 |
4.05 | 3.95 | 4.04 | 1,672,950 |
| 01 Oct 19 |
4.07000 -0.06 |
4.21 | 4.07 | 4.20 | 1,859,787 |
| 30 Sep 19 |
4.13000 -0.03 |
4.18 | 4.13 | 4.18 | 1,110,979 |
| 27 Sep 19 |
4.16000 +0.04 |
4.20 | 4.14 | 4.16 | 1,233,782 |
| 26 Sep 19 |
4.12000 +0.03 |
4.13 | 4.09 | 4.11 | 1,539,552 |
| 25 Sep 19 |
4.09000 -0.01 |
4.12 | 4.06 | 4.07 | 1,160,585 |
| 24 Sep 19 |
4.10000 -0.06 |
4.15 | 4.08 | 4.15 | 1,251,092 |
| 23 Sep 19 |
4.16000 -0.04 |
4.17 | 4.10 | 4.12 | 1,716,716 |
| 20 Sep 19 |
4.20000 -0.05 |
4.26 | 4.20 | 4.25 | 1,515,675 |
| 19 Sep 19 |
4.25000 +0.04 |
4.30 | 4.24 | 4.29 | 954,699 |
| 18 Sep 19 |
4.21000 +0.01 |
4.22 | 4.18 | 4.20 | 1,100,237 |
| 17 Sep 19 |
4.20000 -0.04 |
4.22 | 4.14 | 4.16 | 1,114,643 |
| 16 Sep 19 |
4.24000 -0.06 |
4.25 | 4.20 | 4.22 | 1,845,390 |
| 13 Sep 19 |
4.30000 +0.10 |
4.32 | 4.25 | 4.27 | 2,096,994 |
| 12 Sep 19 |
4.20000 +0.02 |
4.22 | 4.08 | 4.11 | 1,888,658 |
| 11 Sep 19 |
4.18000 -0.03 |
4.19 | 4.13 | 4.18 | 1,373,386 |
| 10 Sep 19 |
4.21000 +0.14 |
4.23 | 4.17 | 4.22 | 2,421,535 |
| 09 Sep 19 |
4.07000 +0.12 |
4.08 | 4.00 | 4.01 | 1,716,072 |
| 06 Sep 19 |
3.95000 +0.00 |
3.97 | 3.92 | 3.94 | 1,480,826 |
| 05 Sep 19 |
3.95000 +0.18 |
3.96 | 3.85 | 3.85 | 3,073,898 |
| 04 Sep 19 |
3.77000 +0.08 |
3.79 | 3.73 | 3.75 | 1,684,384 |
| 03 Sep 19 |
3.69000 -0.09 |
3.73 | 3.69 | 3.72 | 1,521,339 |
| 30 Aug 19 |
3.78000 +0.01 |
3.81 | 3.75 | 3.81 | 898,238 |
| 29 Aug 19 |
3.77000 +0.03 |
3.78 | 3.74 | 3.75 | 1,316,790 |
| 28 Aug 19 |
3.74000 -0.05 |
3.78 | 3.73 | 3.75 | 1,132,309 |
| 27 Aug 19 |
3.79000 +0.01 |
3.84 | 3.77 | 3.83 | 1,878,686 |
| 26 Aug 19 |
3.78000 +0.03 |
3.81 | 3.77 | 3.80 | 1,040,698 |
| 23 Aug 19 |
3.75000 -0.21 |
3.86 | 3.75 | 3.82 | 1,812,527 |
| 22 Aug 19 |
3.96000 +0.01 |
3.99 | 3.92 | 3.98 | 1,273,150 |
| 21 Aug 19 |
3.95000 +0.04 |
3.98 | 3.94 | 3.98 | 967,676 |
| 20 Aug 19 |
3.91000 -0.07 |
3.97 | 3.91 | 3.97 | 1,498,114 |
| 19 Aug 19 |
3.98000 +0.07 |
4.02 | 3.98 | 4.00 | 1,571,673 |
| 16 Aug 19 |
3.91000 +0.11 |
3.94 | 3.88 | 3.91 | 1,870,942 |
| 15 Aug 19 |
3.80000 -0.31 |
3.88 | 3.79 | 3.86 | 3,344,017 |
| 14 Aug 19 |
4.11000 -0.14 |
4.15 | 4.11 | 4.14 | 1,810,838 |
| 13 Aug 19 |
4.25000 +0.04 |
4.31 | 4.18 | 4.21 | 1,590,800 |
| 12 Aug 19 |
4.21000 -0.04 |
4.26 | 4.17 | 4.22 | 2,541,799 |
| 09 Aug 19 |
4.25000 -0.08 |
4.27 | 4.21 | 4.24 | 1,336,014 |
| 08 Aug 19 |
4.33000 +0.02 |
4.37 | 4.30 | 4.33 | 1,251,713 |
| 07 Aug 19 |
4.31000 -0.07 |
4.33 | 4.24 | 4.28 | 1,623,845 |
| 06 Aug 19 |
4.38000 +0.01 |
4.40 | 4.33 | 4.40 | 2,551,839 |
| 05 Aug 19 |
4.37000 -0.18 |
4.43 | 4.34 | 4.41 | 5,129,594 |
| 02 Aug 19 |
4.55000 -0.23 |
4.60 | 4.51 | 4.59 | 2,071,329 |
| 01 Aug 19 |
4.78000 -0.14 |
4.90 | 4.74 | 4.89 | 2,305,058 |
| 31 Jul 19 |
4.92000 +0.02 |
4.98 | 4.84 | 4.97 | 1,713,087 |
| 30 Jul 19 |
4.90000 -0.08 |
4.93 | 4.88 | 4.91 | 908,584 |
| 29 Jul 19 |
4.98000 -0.02 |
5.03 | 4.97 | 5.02 | 1,166,585 |
| 26 Jul 19 |
5.00000 -0.02 |
5.02 | 4.99 | 5.01 | 488,893 |
| 25 Jul 19 |
5.02000 -0.07 |
5.09 | 5.00 | 5.09 | 933,736 |
| 24 Jul 19 |
5.09000 -0.02 |
5.11 | 5.06 | 5.06 | 606,608 |
| 23 Jul 19 |
5.11000 +0.07 |
5.14 | 5.10 | 5.10 | 655,359 |
| 22 Jul 19 |
5.04000 -0.01 |
5.08 | 5.03 | 5.06 | 1,079,333 |
| 19 Jul 19 |
5.05000 -0.02 |
5.09 | 5.04 | 5.07 | 872,816 |
| 18 Jul 19 |
5.07000 -0.01 |
5.09 | 5.05 | 5.05 | 1,076,125 |
| 17 Jul 19 |
5.08000 +0.00 |
5.12 | 5.06 | 5.12 | 831,085 |
| 16 Jul 19 |
5.08000 -0.03 |
5.13 | 5.08 | 5.10 | 746,390 |
| 15 Jul 19 |
5.11000 -0.03 |
5.15 | 5.08 | 5.14 | 957,602 |
| 12 Jul 19 |
5.14000 +0.03 |
5.18 | 5.11 | 5.16 | 1,952,333 |
| 11 Jul 19 |
5.11000 +0.02 |
5.13 | 5.09 | 5.11 | 608,489 |
| 10 Jul 19 |
5.09000 -0.04 |
5.17 | 5.08 | 5.15 | 749,469 |
| 09 Jul 19 |
5.13000 +0.04 |
5.13 | 5.08 | 5.09 | 897,267 |
| 08 Jul 19 |
5.09000 -0.05 |
5.13 | 5.07 | 5.11 | 821,801 |
| 05 Jul 19 |
5.14000 +0.11 |
5.18 | 5.11 | 5.13 | 1,063,443 |
| 03 Jul 19 |
5.03000 +0.01 |
5.05 | 5.01 | 5.02 | 587,429 |
| 02 Jul 19 |
5.02000 -0.06 |
5.08 | 5.01 | 5.06 | 904,297 |
| 01 Jul 19 |
5.08000 +0.13 |
5.11 | 5.05 | 5.10 | 1,733,372 |
| 28 Jun 19 |
4.95000 +0.03 |
4.99 | 4.94 | 4.96 | 978,116 |
| 27 Jun 19 |
4.92000 +0.06 |
4.98 | 4.91 | 4.98 | 1,155,269 |
| 26 Jun 19 |
4.86000 +0.03 |
4.90 | 4.84 | 4.87 | 972,987 |
| 25 Jun 19 |
4.83000 -0.05 |
4.88 | 4.83 | 4.87 | 644,117 |
| 24 Jun 19 |
4.88000 +0.05 |
4.91 | 4.85 | 4.88 | 1,049,622 |
| 21 Jun 19 |
4.83000 -0.07 |
4.92 | 4.83 | 4.89 | 1,546,386 |
| 20 Jun 19 |
4.90000 +0.05 |
4.92 | 4.86 | 4.91 | 1,258,878 |
| 19 Jun 19 |
4.85000 +0.09 |
4.91 | 4.85 | 4.91 | 1,248,254 |
| 18 Jun 19 |
4.76000 +0.07 |
4.78 | 4.70 | 4.70 | 683,299 |
| 17 Jun 19 |
4.69000 -0.01 |
4.75 | 4.69 | 4.73 | 1,822,847 |
| 14 Jun 19 |
4.70000 -0.04 |
4.72 | 4.67 | 4.70 | 641,195 |
| 13 Jun 19 |
4.74000 -0.01 |
4.78 | 4.73 | 4.75 | 710,907 |
| 12 Jun 19 |
4.75000 -0.09 |
4.80 | 4.74 | 4.80 | 757,165 |
| 11 Jun 19 |
4.84000 +0.06 |
4.90 | 4.84 | 4.88 | 2,179,960 |
| 10 Jun 19 |
4.78000 +0.01 |
4.82 | 4.77 | 4.80 | 848,646 |
| 07 Jun 19 |
4.77000 +0.11 |
4.80 | 4.75 | 4.76 | 1,578,780 |
| 06 Jun 19 |
4.66000 -0.02 |
4.70 | 4.61 | 4.68 | 1,089,475 |
| 05 Jun 19 |
4.68000 -0.06 |
4.72 | 4.66 | 4.72 | 1,373,968 |
| 04 Jun 19 |
4.74000 +0.20 |
4.75 | 4.69 | 4.71 | 2,597,244 |
| 03 Jun 19 |
4.54000 -0.02 |
4.55 | 4.48 | 4.49 | 1,549,670 |
| 31 May 19 |
4.56000 -0.05 |
4.59 | 4.54 | 4.55 | 1,911,602 |
| 30 May 19 |
4.61000 -0.02 |
4.67 | 4.58 | 4.64 | 1,194,229 |
| 29 May 19 |
4.63000 +0.02 |
4.63 | 4.56 | 4.57 | 1,506,506 |
| 28 May 19 |
4.61000 -0.06 |
4.69 | 4.61 | 4.68 | 1,315,734 |
| 24 May 19 |
4.67000 +0.08 |
4.70 | 4.66 | 4.68 | 741,484 |
| 23 May 19 |
4.59000 -0.12 |
4.61 | 4.54 | 4.56 | 1,350,243 |
| 22 May 19 |
4.71000 -0.05 |
4.75 | 4.66 | 4.68 | 1,911,597 |
| 21 May 19 |
4.76000 -0.03 |
4.79 | 4.71 | 4.75 | 1,869,487 |
| 20 May 19 |
4.79000 +0.03 |
4.81 | 4.70 | 4.71 | 2,979,077 |
| 17 May 19 |
4.76000 -0.03 |
4.79 | 4.72 | 4.73 | 1,496,241 |
| 16 May 19 |
4.79000 +0.05 |
4.82 | 4.74 | 4.74 | 1,358,925 |
| 15 May 19 |
4.74000 +0.05 |
4.74 | 4.61 | 4.65 | 2,296,560 |
| 14 May 19 |
4.69000 +0.04 |
4.74 | 4.65 | 4.67 | 1,923,918 |
| 13 May 19 |
4.65000 -0.23 |
4.72 | 4.64 | 4.70 | 2,367,451 |
| 10 May 19 |
4.88000 +0.04 |
4.91 | 4.77 | 4.83 | 3,388,357 |
| 09 May 19 |
4.84000 -0.13 |
4.87 | 4.77 | 4.85 | 2,573,709 |
| 08 May 19 |
4.97000 +0.02 |
5.02 | 4.93 | 4.95 | 1,736,446 |
| 07 May 19 |
4.95000 -0.19 |
5.01 | 4.94 | 5.00 | 2,377,369 |
| 06 May 19 |
5.14000 -0.09 |
5.16 | 5.07 | 5.08 | 1,140,639 |
| 03 May 19 |
5.23000 +0.00 |
5.26 | 5.21 | 5.24 | 1,446,770 |
| 02 May 19 |
5.23000 +0.07 |
5.26 | 5.20 | 5.23 | 1,962,308 |
| 01 May 19 |
5.16000 -0.04 |
5.24 | 5.16 | 5.22 | 1,310,688 |
| 30 Apr 19 |
5.20000 +0.02 |
5.22 | 5.15 | 5.20 | 731,650 |
| 29 Apr 19 |
5.18000 +0.02 |
5.20 | 5.15 | 5.17 | 1,739,353 |
| 26 Apr 19 |
5.16000 +0.07 |
5.16 | 5.12 | 5.13 | 608,569 |
| 25 Apr 19 |
5.09000 +0.01 |
5.11 | 5.06 | 5.07 | 960,760 |
| 24 Apr 19 |
5.08000 -0.02 |
5.12 | 5.05 | 5.09 | 1,351,720 |
| 23 Apr 19 |
5.10000 -0.08 |
5.13 | 5.05 | 5.08 | 1,235,168 |
| 22 Apr 19 |
5.18000 -0.01 |
5.20 | 5.15 | 5.17 | 581,617 |
| 18 Apr 19 |
5.19000 -0.09 |
5.25 | 5.18 | 5.23 | 945,487 |
| 17 Apr 19 |
5.28000 +0.10 |
5.30 | 5.24 | 5.27 | 1,939,713 |
| 16 Apr 19 |
5.18000 +0.09 |
5.19 | 5.12 | 5.16 | 1,435,652 |
| 15 Apr 19 |
5.09000 -0.01 |
5.14 | 5.08 | 5.13 | 963,711 |
| 12 Apr 19 |
5.10000 +0.07 |
5.13 | 5.07 | 5.08 | 1,726,516 |
| 11 Apr 19 |
5.03000 +0.08 |
5.09 | 5.01 | 5.02 | 1,751,022 |
| 10 Apr 19 |
4.95000 +0.00 |
4.97 | 4.91 | 4.95 | 981,790 |
| 09 Apr 19 |
4.95000 -0.06 |
5.01 | 4.95 | 5.01 | 1,186,005 |
| 08 Apr 19 |
5.01000 +0.00 |
5.03 | 4.98 | 5.01 | 1,120,040 |
| 05 Apr 19 |
5.01000 -0.01 |
5.04 | 4.99 | 5.01 | 1,582,398 |
| 04 Apr 19 |
5.02000 +0.00 |
5.05 | 4.98 | 5.01 | 2,094,085 |
| 03 Apr 19 |
5.02000 +0.06 |
5.04 | 4.99 | 5.01 | 1,854,118 |
| 02 Apr 19 |
4.96000 +0.01 |
4.98 | 4.91 | 4.95 | 1,351,112 |
| 01 Apr 19 |
4.95000 +0.16 |
4.96 | 4.86 | 4.87 | 2,187,265 |
| 29 Mar 19 |
4.79000 +0.03 |
4.81 | 4.76 | 4.79 | 3,647,565 |
| 28 Mar 19 |
4.76000 -0.04 |
4.80 | 4.72 | 4.78 | 3,584,941 |
| 27 Mar 19 |
4.80000 +0.00 |
4.86 | 4.79 | 4.85 | 7,343,523 |
| 26 Mar 19 |
4.80000 -0.04 |
4.85 | 4.78 | 4.83 | 3,534,261 |
| 25 Mar 19 |
4.84000 +0.01 |
4.89 | 4.82 | 4.83 | 5,344,014 |
| 22 Mar 19 |
4.83000 -0.27 |
4.95 | 4.81 | 4.94 | 15,371,302 |
| 21 Mar 19 |
5.10000 -0.04 |
5.16 | 5.09 | 5.14 | 7,462,999 |
| 20 Mar 19 |
5.14000 -0.20 |
5.26 | 5.14 | 5.25 | 3,163,404 |
| 19 Mar 19 |
5.34000 -0.04 |
5.42 | 5.33 | 5.41 | 1,135,619 |
| 18 Mar 19 |
5.38000 +0.08 |
5.39 | 5.35 | 5.36 | 921,051 |
| 15 Mar 19 |
5.30000 +0.09 |
5.33 | 5.27 | 5.27 | 928,805 |
| 14 Mar 19 |
5.21000 +0.08 |
5.24 | 5.19 | 5.22 | 760,522 |
| 13 Mar 19 |
5.13000 +0.04 |
5.15 | 5.11 | 5.12 | 651,829 |
| 12 Mar 19 |
5.09000 +0.00 |
5.11 | 5.06 | 5.09 | 588,751 |
| 11 Mar 19 |
5.09000 +0.06 |
5.09 | 5.05 | 5.07 | 985,681 |
| 08 Mar 19 |
5.03000 -0.08 |
5.04 | 4.98 | 4.99 | 1,646,478 |
| 07 Mar 19 |
5.11000 -0.16 |
5.21 | 5.10 | 5.21 | 1,789,672 |
| 06 Mar 19 |
5.27000 -0.05 |
5.32 | 5.25 | 5.29 | 686,664 |
| 05 Mar 19 |
5.32000 -0.03 |
5.32 | 5.26 | 5.32 | 1,110,459 |
| 04 Mar 19 |
5.35000 -0.01 |
5.38 | 5.31 | 5.36 | 1,119,704 |
| 01 Mar 19 |
5.36000 +0.00 |
5.43 | 5.35 | 5.40 | 1,157,799 |
| 28 Feb 19 |
5.36000 +0.02 |
5.39 | 5.34 | 5.35 | 912,159 |
| 27 Feb 19 |
5.34000 +0.02 |
5.37 | 5.33 | 5.35 | 1,139,810 |
| 26 Feb 19 |
5.32000 +0.03 |
5.36 | 5.31 | 5.31 | 2,210,977 |
| 25 Feb 19 |
5.29000 +0.06 |
5.32 | 5.27 | 5.28 | 1,878,988 |
| 22 Feb 19 |
5.23000 -0.02 |
5.26 | 5.22 | 5.26 | 522,845 |
| 21 Feb 19 |
5.25000 -0.06 |
5.33 | 5.23 | 5.32 | 989,446 |
| 20 Feb 19 |
5.31000 +0.04 |
5.33 | 5.25 | 5.27 | 722,112 |
| 19 Feb 19 |
5.27000 +0.11 |
5.28 | 5.20 | 5.20 | 1,244,278 |
| 15 Feb 19 |
5.16000 +0.21 |
5.17 | 5.09 | 5.10 | 1,651,821 |
| 14 Feb 19 |
4.95000 -0.22 |
5.01 | 4.87 | 4.91 | 4,227,227 |
| 13 Feb 19 |
5.17000 -0.01 |
5.20 | 5.16 | 5.18 | 1,406,098 |
| 12 Feb 19 |
5.18000 +0.08 |
5.20 | 5.16 | 5.16 | 755,722 |
| 11 Feb 19 |
5.10000 +0.07 |
5.13 | 5.07 | 5.10 | 1,232,096 |
| 08 Feb 19 |
5.03000 -0.08 |
5.06 | 4.98 | 5.06 | 720,833 |
| 07 Feb 19 |
5.11000 -0.12 |
5.17 | 5.08 | 5.16 | 1,368,027 |
| 06 Feb 19 |
5.23000 +0.04 |
5.26 | 5.19 | 5.20 | 984,975 |
| 05 Feb 19 |
5.19000 +0.04 |
5.20 | 5.15 | 5.17 | 757,948 |
| 04 Feb 19 |
5.15000 -0.02 |
5.16 | 5.10 | 5.13 | 663,209 |
| 01 Feb 19 |
5.17000 +0.00 |
5.20 | 5.14 | 5.17 | 1,002,838 |
| 31 Jan 19 |
5.17000 -0.07 |
5.17 | 5.09 | 5.14 | 2,226,490 |
| 30 Jan 19 |
5.24000 +0.09 |
5.25 | 5.16 | 5.21 | 903,432 |
| 29 Jan 19 |
5.15000 -0.02 |
5.20 | 5.15 | 5.16 | 640,989 |
| 28 Jan 19 |
5.17000 -0.02 |
5.19 | 5.11 | 5.14 | 1,074,241 |
| 25 Jan 19 |
5.19000 +0.06 |
5.22 | 5.17 | 5.18 | 622,444 |
| 24 Jan 19 |
5.13000 +0.04 |
5.15 | 5.09 | 5.13 | 1,277,709 |
| 23 Jan 19 |
5.09000 -0.01 |
5.13 | 5.03 | 5.12 | 666,020 |
| 22 Jan 19 |
5.10000 -0.09 |
5.13 | 5.07 | 5.12 | 1,230,019 |
| 18 Jan 19 |
5.19000 +0.15 |
5.19 | 5.15 | 5.17 | 1,122,031 |
| 17 Jan 19 |
5.04000 -0.05 |
5.08 | 4.99 | 4.99 | 1,428,275 |
| 16 Jan 19 |
5.09000 +0.12 |
5.11 | 5.03 | 5.04 | 1,130,205 |
| 15 Jan 19 |
4.97000 -0.04 |
5.01 | 4.94 | 4.99 | 1,428,108 |
| 14 Jan 19 |
5.01000 +0.07 |
5.06 | 4.90 | 4.91 | 4,174,777 |
| 11 Jan 19 |
4.94000 +0.00 |
4.97 | 4.87 | 4.88 | 3,509,195 |
| 10 Jan 19 |
4.94000 +0.09 |
4.94 | 4.88 | 4.88 | 1,705,999 |
| 09 Jan 19 |
4.85000 -0.04 |
4.92 | 4.84 | 4.88 | 2,648,787 |
| 08 Jan 19 |
4.89000 +0.00 |
4.89 | 4.84 | 4.88 | 2,789,570 |
| 07 Jan 19 |
4.89000 +0.08 |
4.91 | 4.79 | 4.81 | 3,914,313 |
| 04 Jan 19 |
4.81000 +0.21 |
4.83 | 4.68 | 4.69 | 3,115,722 |
| 03 Jan 19 |
4.60000 -0.01 |
4.63 | 4.56 | 4.59 | 1,326,244 |
| 02 Jan 19 |
4.61000 -0.04 |
4.63 | 4.50 | 4.50 | 1,924,131 |
| 31 Dec 18 |
4.65000 +0.06 |
4.65 | 4.58 | 4.62 | 2,694,411 |
| 28 Dec 18 |
4.59000 +0.05 |
4.61 | 4.57 | 4.60 | 1,808,158 |
| 27 Dec 18 |
4.54000 -0.07 |
4.54 | 4.43 | 4.47 | 2,139,529 |
| 26 Dec 18 |
4.61000 +0.13 |
4.61 | 4.42 | 4.49 | 1,491,757 |
| 24 Dec 18 |
4.48000 -0.05 |
4.56 | 4.47 | 4.53 | 1,357,751 |
| 21 Dec 18 |
4.53000 -0.08 |
4.66 | 4.51 | 4.61 | 3,832,790 |
| 20 Dec 18 |
4.61000 -0.05 |
4.71 | 4.60 | 4.67 | 3,532,081 |
| 19 Dec 18 |
4.66000 -0.04 |
4.78 | 4.64 | 4.75 | 2,026,939 |
| 18 Dec 18 |
4.70000 +0.02 |
4.77 | 4.67 | 4.74 | 5,225,316 |
| 17 Dec 18 |
4.68000 -0.07 |
4.76 | 4.66 | 4.75 | 2,326,377 |
| 14 Dec 18 |
4.75000 -0.10 |
4.82 | 4.75 | 4.78 | 1,769,914 |
| 13 Dec 18 |
4.85000 -0.10 |
4.93 | 4.84 | 4.91 | 2,954,086 |
| 12 Dec 18 |
4.95000 +0.12 |
5.04 | 4.94 | 5.02 | 3,832,570 |
| 11 Dec 18 |
4.83000 -0.13 |
4.94 | 4.82 | 4.91 | 2,828,368 |
| 10 Dec 18 |
4.96000 -0.12 |
5.02 | 4.90 | 5.00 | 1,785,715 |
| 07 Dec 18 |
5.08000 -0.07 |
5.16 | 5.05 | 5.12 | 2,074,100 |
| 06 Dec 18 |
5.15000 -0.20 |
5.16 | 5.08 | 5.12 | 2,091,837 |
| 04 Dec 18 |
5.35000 -0.25 |
5.52 | 5.34 | 5.52 | 2,041,598 |
| 03 Dec 18 |
5.60000 +0.08 |
5.63 | 5.55 | 5.61 | 1,283,667 |
| 30 Nov 18 |
5.52000 -0.07 |
5.54 | 5.50 | 5.52 | 854,689 |
| 29 Nov 18 |
5.59000 -0.04 |
5.64 | 5.58 | 5.61 | 1,088,977 |
| 28 Nov 18 |
5.63000 +0.01 |
5.63 | 5.54 | 5.58 | 2,325,096 |
| 27 Nov 18 |
5.62000 -0.04 |
5.64 | 5.59 | 5.63 | 851,153 |
| 26 Nov 18 |
5.66000 +0.15 |
5.68 | 5.63 | 5.65 | 1,272,405 |
| 23 Nov 18 |
5.51000 -0.13 |
5.55 | 5.48 | 5.49 | 721,796 |
| 21 Nov 18 |
5.64000 -0.04 |
5.72 | 5.64 | 5.68 | 875,010 |
| 20 Nov 18 |
5.68000 -0.39 |
5.79 | 5.66 | 5.77 | 2,473,669 |
| 19 Nov 18 |
6.07000 +0.07 |
6.09 | 6.02 | 6.06 | 925,962 |
| 16 Nov 18 |
6.00000 -0.12 |
6.05 | 6.00 | 6.04 | 942,803 |
| 15 Nov 18 |
6.12000 -0.02 |
6.12 | 6.00 | 6.03 | 1,153,870 |
| 14 Nov 18 |
6.14000 -0.06 |
6.21 | 6.07 | 6.19 | 1,011,824 |
| 13 Nov 18 |
6.20000 +0.04 |
6.25 | 6.15 | 6.15 | 1,972,927 |
| 12 Nov 18 |
6.16000 -0.10 |
6.23 | 6.15 | 6.22 | 1,193,946 |
| 09 Nov 18 |
6.26000 +0.01 |
6.28 | 6.22 | 6.27 | 668,192 |
| 08 Nov 18 |
6.25000 -0.03 |
6.34 | 6.24 | 6.31 | 746,149 |
| 07 Nov 18 |
6.28000 +0.09 |
6.28 | 6.22 | 6.26 | 674,140 |
| 06 Nov 18 |
6.19000 +0.01 |
6.20 | 6.16 | 6.18 | 622,386 |
| 05 Nov 18 |
6.18000 +0.00 |
6.23 | 6.16 | 6.20 | 709,347 |
| 02 Nov 18 |
6.18000 +0.01 |
6.25 | 6.16 | 6.20 | 1,023,535 |
| 01 Nov 18 |
6.17000 +0.09 |
6.19 | 6.10 | 6.16 | 1,166,244 |
| 31 Oct 18 |
6.08000 +0.04 |
6.14 | 6.01 | 6.02 | 1,286,744 |
| 30 Oct 18 |
6.04000 +0.09 |
6.05 | 5.98 | 6.01 | 1,882,841 |
| 29 Oct 18 |
5.95000 +0.05 |
6.04 | 5.91 | 6.03 | 1,530,387 |
| 26 Oct 18 |
5.90000 -0.03 |
5.95 | 5.82 | 5.87 | 959,891 |
| 25 Oct 18 |
5.93000 +0.09 |
5.99 | 5.89 | 5.93 | 1,071,654 |
| 24 Oct 18 |
5.84000 -0.22 |
5.99 | 5.84 | 5.99 | 2,028,511 |
| 23 Oct 18 |
6.06000 -0.02 |
6.08 | 5.96 | 6.00 | 1,817,810 |
| 22 Oct 18 |
6.08000 -0.02 |
6.15 | 6.06 | 6.15 | 1,104,122 |
| 19 Oct 18 |
6.10000 +0.10 |
6.13 | 6.03 | 6.06 | 1,168,904 |
| 18 Oct 18 |
6.00000 -0.08 |
6.15 | 5.99 | 6.13 | 1,365,718 |
| 17 Oct 18 |
6.08000 -0.02 |
6.15 | 6.05 | 6.09 | 778,012 |
| 16 Oct 18 |
6.10000 +0.05 |
6.10 | 6.05 | 6.07 | 1,305,545 |
| 15 Oct 18 |
6.05000 -0.08 |
6.09 | 6.03 | 6.05 | 1,038,506 |
| 12 Oct 18 |
6.13000 +0.04 |
6.20 | 6.04 | 6.20 | 1,517,786 |
| 11 Oct 18 |
6.09000 -0.28 |
6.25 | 6.07 | 6.24 | 2,050,787 |
| 10 Oct 18 |
6.37000 -0.11 |
6.53 | 6.35 | 6.52 | 1,515,887 |
| 09 Oct 18 |
6.48000 -0.01 |
6.51 | 6.41 | 6.43 | 847,110 |
| 08 Oct 18 |
6.49000 -0.03 |
6.50 | 6.41 | 6.42 | 1,224,504 |
| 05 Oct 18 |
6.52000 -0.02 |
6.56 | 6.48 | 6.56 | 817,129 |
| 04 Oct 18 |
6.54000 +0.08 |
6.62 | 6.49 | 6.60 | 1,399,308 |
| 03 Oct 18 |
6.46000 +0.05 |
6.49 | 6.43 | 6.47 | 803,061 |
| 02 Oct 18 |
6.41000 -0.03 |
6.41 | 6.36 | 6.39 | 689,974 |
| 01 Oct 18 |
6.44000 +0.01 |
6.50 | 6.40 | 6.48 | 820,537 |
| 28 Sep 18 |
6.43000 -0.13 |
6.47 | 6.40 | 6.41 | 1,666,715 |
| 27 Sep 18 |
6.56000 -0.07 |
6.64 | 6.55 | 6.62 | 1,055,504 |
| 26 Sep 18 |
6.63000 -0.11 |
6.70 | 6.61 | 6.70 | 1,267,780 |
| 25 Sep 18 |
6.74000 +0.26 |
6.81 | 6.72 | 6.76 | 2,092,751 |
| 24 Sep 18 |
6.48000 -0.02 |
6.59 | 6.47 | 6.58 | 993,934 |
| 21 Sep 18 |
6.50000 +0.06 |
6.51 | 6.45 | 6.48 | 954,019 |
| 20 Sep 18 |
6.44000 +0.15 |
6.46 | 6.39 | 6.42 | 1,911,124 |
| 19 Sep 18 |
6.29000 +0.20 |
6.30 | 6.18 | 6.20 | 5,453,644 |
| 18 Sep 18 |
6.09000 +0.03 |
6.12 | 6.08 | 6.10 | 1,121,117 |
| 17 Sep 18 |
6.06000 +0.03 |
6.13 | 6.06 | 6.10 | 1,391,758 |
| 14 Sep 18 |
6.03000 -0.04 |
6.06 | 6.01 | 6.04 | 2,221,768 |
| 13 Sep 18 |
6.07000 +0.02 |
6.10 | 6.01 | 6.07 | 1,531,997 |
| 12 Sep 18 |
6.05000 +0.06 |
6.06 | 5.99 | 6.00 | 1,845,779 |
| 11 Sep 18 |
5.99000 +0.03 |
5.99 | 5.91 | 5.92 | 863,643 |
| 10 Sep 18 |
5.96000 +0.04 |
6.02 | 5.94 | 6.01 | 1,066,515 |
| 07 Sep 18 |
5.92000 -0.09 |
5.95 | 5.89 | 5.92 | 1,314,106 |
| 06 Sep 18 |
6.01000 -0.03 |
6.08 | 5.98 | 6.05 | 1,312,321 |
| 05 Sep 18 |
6.04000 +0.03 |
6.11 | 6.03 | 6.09 | 1,700,998 |
| 04 Sep 18 |
6.01000 +0.06 |
6.01 | 5.93 | 5.97 | 2,292,911 |
| 31 Aug 18 |
5.95000 -0.05 |
6.01 | 5.93 | 5.99 | 1,154,712 |
| 30 Aug 18 |
6.00000 -0.03 |
6.03 | 5.96 | 6.02 | 1,076,245 |
| 29 Aug 18 |
6.03000 -0.03 |
6.06 | 6.00 | 6.02 | 623,490 |
| 28 Aug 18 |
6.06000 +0.04 |
6.13 | 6.05 | 6.11 | 812,715 |
| 27 Aug 18 |
6.02000 +0.05 |
6.05 | 5.98 | 5.98 | 671,962 |
| 24 Aug 18 |
5.97000 -0.02 |
6.02 | 5.94 | 5.99 | 1,447,246 |
| 23 Aug 18 |
5.99000 -0.12 |
6.06 | 5.99 | 6.05 | 1,656,855 |
| 22 Aug 18 |
6.11000 +0.03 |
6.16 | 6.09 | 6.14 | 1,209,354 |
| 21 Aug 18 |
6.08000 +0.10 |
6.12 | 6.03 | 6.03 | 1,084,264 |
| 20 Aug 18 |
5.98000 -0.03 |
5.98 | 5.88 | 5.89 | 1,280,437 |
| 17 Aug 18 |
6.01000 -0.18 |
6.01 | 5.97 | 5.98 | 2,134,614 |
| 16 Aug 18 |
6.19000 +0.15 |
6.25 | 6.18 | 6.20 | 1,500,635 |
| 15 Aug 18 |
6.04000 -0.08 |
6.06 | 5.99 | 6.04 | 1,404,984 |
| 14 Aug 18 |
6.12000 -0.01 |
6.13 | 6.08 | 6.11 | 1,147,092 |
| 13 Aug 18 |
6.13000 +0.01 |
6.18 | 6.10 | 6.16 | 857,819 |
| 10 Aug 18 |
6.12000 -0.20 |
6.17 | 6.09 | 6.14 | 855,812 |
| 09 Aug 18 |
6.32000 -0.04 |
6.36 | 6.31 | 6.34 | 747,472 |
| 08 Aug 18 |
6.36000 +0.05 |
6.37 | 6.32 | 6.33 | 1,023,096 |
| 07 Aug 18 |
6.31000 +0.00 |
6.39 | 6.31 | 6.36 | 1,606,881 |
| 06 Aug 18 |
6.31000 -0.05 |
6.33 | 6.29 | 6.32 | 1,117,607 |
| 03 Aug 18 |
6.36000 +0.05 |
6.37 | 6.34 | 6.35 | 1,033,828 |
| 02 Aug 18 |
6.31000 -0.22 |
6.37 | 6.28 | 6.36 | 1,630,488 |
| 01 Aug 18 |
6.53000 -0.02 |
6.60 | 6.51 | 6.57 | 1,523,086 |
| 31 Jul 18 |
6.55000 +0.12 |
6.60 | 6.53 | 6.60 | 1,981,849 |
| 30 Jul 18 |
6.43000 +0.08 |
6.47 | 6.43 | 6.43 | 860,815 |
| 27 Jul 18 |
6.35000 +0.04 |
6.37 | 6.32 | 6.33 | 773,174 |
| 26 Jul 18 |
6.31000 -0.01 |
6.33 | 6.29 | 6.31 | 1,089,827 |
| 25 Jul 18 |
6.32000 +0.00 |
6.32 | 6.25 | 6.31 | 1,198,509 |
| 24 Jul 18 |
6.32000 +0.12 |
6.34 | 6.30 | 6.32 | 2,339,534 |
| 23 Jul 18 |
6.20000 +0.06 |
6.21 | 6.17 | 6.18 | 1,759,812 |
| 20 Jul 18 |
6.14000 +0.01 |
6.17 | 6.12 | 6.12 | 737,153 |
| 19 Jul 18 |
6.13000 -0.03 |
6.17 | 6.10 | 6.14 | 1,127,058 |
| 18 Jul 18 |
6.16000 +0.04 |
6.18 | 6.12 | 6.15 | 825,561 |
| 17 Jul 18 |
6.12000 +0.00 |
6.14 | 6.09 | 6.11 | 1,344,891 |
| 16 Jul 18 |
6.12000 +0.12 |
6.12 | 6.04 | 6.04 | 1,009,981 |
| 13 Jul 18 |
6.00000 +0.04 |
6.02 | 5.97 | 5.99 | 916,922 |
| 12 Jul 18 |
5.96000 +0.06 |
5.96 | 5.91 | 5.94 | 1,686,911 |
| 11 Jul 18 |
5.90000 -0.12 |
5.98 | 5.89 | 5.97 | 2,133,959 |
| 10 Jul 18 |
6.02000 -0.10 |
6.06 | 6.01 | 6.06 | 2,440,397 |
| 09 Jul 18 |
6.12000 +0.10 |
6.13 | 6.06 | 6.06 | 1,912,439 |
| 06 Jul 18 |
6.02000 +0.01 |
6.03 | 5.96 | 5.97 | 948,513 |
| 05 Jul 18 |
6.01000 +0.15 |
6.06 | 6.00 | 6.05 | 1,723,482 |
| 03 Jul 18 |
5.86000 -0.02 |
5.94 | 5.85 | 5.92 | 905,577 |
| 02 Jul 18 |
5.88000 -0.04 |
5.92 | 5.85 | 5.90 | 1,030,795 |
| 29 Jun 18 |
5.92000 +0.07 |
5.99 | 5.92 | 5.96 | 4,281,618 |
| 28 Jun 18 |
5.85000 +0.02 |
5.87 | 5.80 | 5.83 | 5,173,168 |
| 27 Jun 18 |
5.83000 -0.12 |
5.97 | 5.83 | 5.95 | 1,914,541 |
| 26 Jun 18 |
5.95000 -0.11 |
5.98 | 5.90 | 5.96 | 2,194,565 |
| 25 Jun 18 |
6.06000 -0.09 |
6.11 | 6.02 | 6.08 | 1,623,132 |
| 22 Jun 18 |
6.15000 +0.13 |
6.21 | 6.09 | 6.11 | 2,954,071 |
| 21 Jun 18 |
6.02000 -0.16 |
6.09 | 6.02 | 6.09 | 1,782,984 |
| 20 Jun 18 |
6.18000 -0.10 |
6.24 | 6.17 | 6.23 | 1,927,474 |
| 19 Jun 18 |
6.28000 +0.13 |
6.31 | 6.25 | 6.29 | 2,587,502 |
| 18 Jun 18 |
6.15000 +0.07 |
6.16 | 6.09 | 6.14 | 3,379,286 |
| 15 Jun 18 |
6.08000 -0.22 |
6.15 | 6.07 | 6.14 | 6,558,609 |
| 14 Jun 18 |
6.30000 -0.11 |
6.35 | 6.29 | 6.33 | 717,358 |
| 13 Jun 18 |
6.41000 +0.07 |
6.44 | 6.38 | 6.43 | 919,076 |
| 12 Jun 18 |
6.34000 -0.07 |
6.41 | 6.31 | 6.40 | 754,589 |
| 11 Jun 18 |
6.41000 +0.08 |
6.45 | 6.36 | 6.37 | 811,274 |
| 08 Jun 18 |
6.33000 +0.01 |
6.34 | 6.27 | 6.32 | 620,432 |
| 07 Jun 18 |
6.32000 +0.03 |
6.40 | 6.30 | 6.37 | 1,547,449 |
| 06 Jun 18 |
6.29000 +0.02 |
6.31 | 6.22 | 6.27 | 1,549,272 |
| 05 Jun 18 |
6.27000 -0.08 |
6.30 | 6.24 | 6.29 | 1,155,079 |
| 04 Jun 18 |
6.35000 +0.04 |
6.38 | 6.34 | 6.36 | 1,069,205 |
| 01 Jun 18 |
6.31000 +0.10 |
6.39 | 6.29 | 6.35 | 1,188,804 |
| 31 May 18 |
6.21000 -0.04 |
6.23 | 6.15 | 6.20 | 1,424,228 |
| 30 May 18 |
6.25000 +0.12 |
6.28 | 6.16 | 6.20 | 1,738,413 |
| 29 May 18 |
6.13000 -0.39 |
6.27 | 6.10 | 6.24 | 2,258,780 |
| 25 May 18 |
6.52000 +0.01 |
6.53 | 6.45 | 6.49 | 664,045 |
| 24 May 18 |
6.51000 -0.05 |
6.55 | 6.48 | 6.53 | 1,231,719 |
| 23 May 18 |
6.56000 -0.19 |
6.61 | 6.52 | 6.60 | 2,013,422 |
| 22 May 18 |
6.75000 -0.16 |
6.77 | 6.72 | 6.76 | 1,863,148 |
| 21 May 18 |
6.91000 +0.04 |
6.93 | 6.88 | 6.92 | 1,021,056 |
| 18 May 18 |
6.87000 -0.07 |
6.88 | 6.84 | 6.86 | 1,012,934 |
| 17 May 18 |
6.94000 +0.02 |
6.95 | 6.88 | 6.91 | 966,296 |
| 16 May 18 |
6.92000 -0.04 |
6.94 | 6.87 | 6.91 | 843,891 |
| 15 May 18 |
6.96000 +0.07 |
7.01 | 6.91 | 6.94 | 1,890,488 |
| 14 May 18 |
6.89000 +0.00 |
6.93 | 6.88 | 6.92 | 901,925 |
| 11 May 18 |
6.89000 -0.02 |
6.92 | 6.87 | 6.89 | 1,125,678 |
| 10 May 18 |
6.91000 -0.24 |
6.97 | 6.82 | 6.97 | 3,060,427 |
| 09 May 18 |
7.15000 +0.11 |
7.15 | 7.09 | 7.12 | 2,182,499 |
| 08 May 18 |
7.04000 +0.05 |
7.06 | 6.99 | 6.99 | 1,072,824 |
| 07 May 18 |
6.99000 -0.04 |
7.01 | 6.96 | 6.99 | 1,112,279 |
| 04 May 18 |
7.03000 +0.12 |
7.04 | 6.90 | 6.91 | 1,931,549 |
| 03 May 18 |
6.91000 -0.18 |
6.95 | 6.85 | 6.94 | 3,265,624 |
| 02 May 18 |
7.09000 -0.12 |
7.25 | 7.06 | 7.25 | 2,446,949 |
| 01 May 18 |
7.21000 -0.05 |
7.24 | 7.17 | 7.22 | 1,264,708 |
| 30 Apr 18 |
7.26000 -0.07 |
7.32 | 7.26 | 7.31 | 1,050,630 |
| 27 Apr 18 |
7.33000 -0.02 |
7.33 | 7.24 | 7.27 | 956,133 |
| 26 Apr 18 |
7.35000 +0.05 |
7.37 | 7.27 | 7.32 | 2,230,987 |
| 25 Apr 18 |
7.30000 -0.09 |
7.37 | 7.28 | 7.36 | 2,799,098 |
| 24 Apr 18 |
7.39000 -0.02 |
7.48 | 7.36 | 7.43 | 3,154,067 |
| 23 Apr 18 |
7.41000 +0.06 |
7.43 | 7.39 | 7.41 | 1,512,956 |
| 20 Apr 18 |
7.35000 +0.02 |
7.37 | 7.32 | 7.33 | 686,057 |
| 19 Apr 18 |
7.33000 +0.01 |
7.37 | 7.31 | 7.32 | 1,049,928 |
| 18 Apr 18 |
7.32000 +0.11 |
7.38 | 7.31 | 7.34 | 1,269,193 |
| 17 Apr 18 |
7.21000 +0.00 |
7.25 | 7.16 | 7.22 | 1,337,309 |
| 16 Apr 18 |
7.21000 +0.01 |
7.23 | 7.19 | 7.21 | 679,592 |
| 13 Apr 18 |
7.20000 -0.03 |
7.28 | 7.19 | 7.27 | 1,117,139 |
| 12 Apr 18 |
7.23000 +0.15 |
7.25 | 7.16 | 7.21 | 2,169,395 |
| 11 Apr 18 |
7.08000 +0.06 |
7.12 | 7.06 | 7.10 | 1,547,385 |
| 10 Apr 18 |
7.02000 +0.19 |
7.05 | 6.98 | 7.00 | 1,533,812 |
| 09 Apr 18 |
6.83000 +0.04 |
6.91 | 6.83 | 6.85 | 2,344,396 |
| 06 Apr 18 |
6.79000 +0.00 |
6.89 | 6.76 | 6.85 | 1,803,768 |
| 05 Apr 18 |
6.79000 +0.11 |
6.81 | 6.76 | 6.78 | 1,516,920 |
| 04 Apr 18 |
6.68000 -0.08 |
6.70 | 6.59 | 6.60 | 1,062,039 |
| 03 Apr 18 |
6.76000 +0.09 |
6.78 | 6.68 | 6.71 | 1,247,872 |
| 02 Apr 18 |
6.67000 -0.10 |
6.78 | 6.61 | 6.74 | 1,255,896 |
| 29 Mar 18 |
6.77000 +0.01 |
6.78 | 6.71 | 6.78 | 1,375,294 |
| 28 Mar 18 |
6.76000 +0.11 |
6.80 | 6.67 | 6.74 | 2,195,162 |
| 27 Mar 18 |
6.65000 -0.12 |
6.80 | 6.61 | 6.80 | 1,179,299 |
| 26 Mar 18 |
6.77000 +0.21 |
6.79 | 6.66 | 6.71 | 2,612,185 |
| 23 Mar 18 |
6.56000 -0.05 |
6.76 | 6.55 | 6.76 | 1,891,675 |
| 22 Mar 18 |
6.61000 -0.25 |
6.78 | 6.60 | 6.76 | 2,801,844 |
| 21 Mar 18 |
6.86000 -0.04 |
6.93 | 6.86 | 6.88 | 2,223,207 |
| 20 Mar 18 |
6.90000 +0.05 |
6.99 | 6.89 | 6.90 | 4,867,711 |
| 19 Mar 18 |
6.85000 -0.04 |
6.91 | 6.78 | 6.90 | 1,321,095 |
| 16 Mar 18 |
6.89000 +0.00 |
6.94 | 6.87 | 6.92 | 1,119,944 |
| 15 Mar 18 |
6.89000 +0.08 |
6.93 | 6.86 | 6.90 | 1,358,686 |
| 14 Mar 18 |
6.81000 +0.01 |
6.89 | 6.79 | 6.88 | 1,082,011 |
| 13 Mar 18 |
6.80000 -0.06 |
6.92 | 6.79 | 6.90 | 1,140,505 |
| 12 Mar 18 |
6.86000 -0.05 |
6.94 | 6.85 | 6.93 | 1,750,059 |
| 09 Mar 18 |
6.91000 +0.02 |
6.92 | 6.85 | 6.87 | 892,663 |
| 08 Mar 18 |
6.89000 -0.01 |
6.94 | 6.86 | 6.91 | 867,082 |
| 07 Mar 18 |
6.90000 +0.03 |
6.91 | 6.83 | 6.84 | 986,052 |
| 06 Mar 18 |
6.87000 +0.07 |
6.89 | 6.84 | 6.88 | 1,365,878 |
| 05 Mar 18 |
6.80000 +0.08 |
6.82 | 6.68 | 6.68 | 1,254,628 |
| 02 Mar 18 |
6.72000 -0.09 |
6.73 | 6.61 | 6.66 | 2,971,504 |
| 01 Mar 18 |
6.81000 -0.11 |
6.92 | 6.75 | 6.87 | 2,179,297 |
| 28 Feb 18 |
6.92000 -0.01 |
7.03 | 6.91 | 7.01 | 2,153,246 |
| 27 Feb 18 |
6.93000 -0.03 |
6.99 | 6.92 | 6.96 | 2,064,552 |
| 26 Feb 18 |
6.96000 +0.02 |
6.96 | 6.88 | 6.94 | 2,699,866 |
| 23 Feb 18 |
6.94000 +0.13 |
6.95 | 6.86 | 6.88 | 1,673,081 |
| 22 Feb 18 |
6.81000 -0.11 |
6.93 | 6.80 | 6.92 | 1,829,694 |
| 21 Feb 18 |
6.92000 -0.02 |
7.02 | 6.91 | 6.91 | 2,095,303 |
| 20 Feb 18 |
6.94000 +0.09 |
6.95 | 6.88 | 6.92 | 2,547,081 |
| 16 Feb 18 |
6.85000 -0.06 |
6.87 | 6.80 | 6.83 | 1,743,301 |
| 15 Feb 18 |
6.91000 +0.15 |
6.97 | 6.85 | 6.96 | 2,667,163 |
| 14 Feb 18 |
6.76000 +0.17 |
6.78 | 6.58 | 6.59 | 2,510,946 |
| 13 Feb 18 |
6.59000 +0.04 |
6.62 | 6.55 | 6.57 | 2,351,991 |
| 12 Feb 18 |
6.55000 +0.10 |
6.59 | 6.48 | 6.53 | 1,833,485 |
| 09 Feb 18 |
6.45000 -0.04 |
6.52 | 6.30 | 6.49 | 5,356,316 |
| 08 Feb 18 |
6.49000 -0.19 |
6.67 | 6.48 | 6.67 | 8,299,572 |
| 07 Feb 18 |
6.68000 +0.04 |
6.73 | 6.64 | 6.66 | 8,419,257 |
| 06 Feb 18 |
6.64000 +0.02 |
6.68 | 6.48 | 6.48 | 12,702,357 |
| 05 Feb 18 |
6.62000 -0.15 |
6.86 | 6.60 | 6.75 | 10,128,037 |
| 02 Feb 18 |
6.77000 -0.11 |
6.91 | 6.77 | 6.91 | 2,396,283 |
| 01 Feb 18 |
6.88000 +0.09 |
6.88 | 6.80 | 6.81 | 2,073,266 |
| 31 Jan 18 |
6.79000 -0.08 |
6.88 | 6.77 | 6.87 | 2,297,769 |
| 30 Jan 18 |
6.87000 -0.11 |
6.94 | 6.86 | 6.93 | 2,727,921 |
| 29 Jan 18 |
6.98000 +0.00 |
7.02 | 6.96 | 6.96 | 1,905,863 |
| 26 Jan 18 |
6.98000 +0.04 |
6.99 | 6.93 | 6.95 | 1,322,237 |
| 25 Jan 18 |
6.94000 +0.01 |
7.02 | 6.93 | 7.02 | 2,174,730 |
| 24 Jan 18 |
6.93000 +0.04 |
6.99 | 6.88 | 6.97 | 1,667,515 |
| 23 Jan 18 |
6.89000 -0.09 |
6.92 | 6.87 | 6.91 | 2,154,126 |
| 22 Jan 18 |
6.98000 +0.05 |
6.99 | 6.94 | 6.94 | 2,741,319 |
| 19 Jan 18 |
6.93000 +0.00 |
6.96 | 6.89 | 6.93 | 1,316,088 |
| 18 Jan 18 |
6.93000 +0.07 |
6.95 | 6.91 | 6.94 | 2,562,374 |
| 17 Jan 18 |
6.86000 +0.05 |
6.90 | 6.83 | 6.86 | 5,825,563 |
| 16 Jan 18 |
6.81000 -0.07 |
6.88 | 6.77 | 6.87 | 3,085,102 |
| 12 Jan 18 |
6.88000 +0.09 |
6.91 | 6.85 | 6.89 | 2,129,832 |
| 11 Jan 18 |
6.79000 +0.13 |
6.79 | 6.71 | 6.72 | 3,147,740 |
| 10 Jan 18 |
6.66000 +0.11 |
6.72 | 6.65 | 6.69 | 2,344,795 |
| 09 Jan 18 |
6.55000 +0.12 |
6.59 | 6.53 | 6.56 | 1,969,336 |
| 08 Jan 18 |
6.43000 +0.01 |
6.45 | 6.40 | 6.42 | 1,685,496 |
| 05 Jan 18 |
6.42000 +0.01 |
6.44 | 6.37 | 6.43 | 1,582,959 |
| 04 Jan 18 |
6.41000 +0.07 |
6.44 | 6.38 | 6.38 | 2,944,129 |
| 03 Jan 18 |
6.34000 +0.00 |
6.38 | 6.32 | 6.35 | 1,271,598 |
| 02 Jan 18 |
6.34000 +0.04 |
6.36 | 6.32 | 6.35 | 1,449,216 |
| 29 Dec 17 |
6.30000 +0.00 |
6.34 | 6.30 | 6.33 | 690,028 |
| 28 Dec 17 |
6.30000 +0.08 |
6.35 | 6.29 | 6.33 | 1,082,979 |
| 27 Dec 17 |
6.22000 +0.00 |
6.25 | 6.21 | 6.25 | 849,321 |
| 26 Dec 17 |
6.22000 -0.01 |
6.27 | 6.20 | 6.25 | 505,742 |
| 22 Dec 17 |
6.23000 -0.03 |
6.25 | 6.21 | 6.24 | 790,586 |
| 21 Dec 17 |
6.26000 +0.00 |
6.29 | 6.22 | 6.24 | 769,692 |
| 20 Dec 17 |
6.26000 -0.05 |
6.32 | 6.24 | 6.30 | 991,610 |
| 19 Dec 17 |
6.31000 +0.03 |
6.35 | 6.29 | 6.35 | 1,736,873 |
| 18 Dec 17 |
6.28000 +0.10 |
6.32 | 6.27 | 6.31 | 1,809,048 |
| 15 Dec 17 |
6.18000 -0.03 |
6.21 | 6.16 | 6.17 | 1,194,811 |
| 14 Dec 17 |
6.21000 +0.00 |
6.27 | 6.19 | 6.26 | 1,346,446 |
| 13 Dec 17 |
6.21000 +0.01 |
6.26 | 6.21 | 6.25 | 1,483,063 |
| 12 Dec 17 |
6.20000 +0.00 |
6.21 | 6.16 | 6.17 | 765,052 |
| 11 Dec 17 |
6.20000 +0.01 |
6.22 | 6.19 | 6.20 | 1,166,604 |
| 08 Dec 17 |
6.19000 +0.07 |
6.19 | 6.13 | 6.15 | 1,606,452 |
| 07 Dec 17 |
6.12000 +0.00 |
6.14 | 6.08 | 6.09 | 1,611,581 |
| 06 Dec 17 |
6.12000 -0.01 |
6.14 | 6.09 | 6.09 | 1,081,921 |
| 05 Dec 17 |
6.13000 -0.05 |
6.17 | 6.11 | 6.17 | 1,343,556 |
| 04 Dec 17 |
6.18000 +0.04 |
6.21 | 6.17 | 6.20 | 3,361,740 |
| 01 Dec 17 |
6.14000 -0.05 |
6.18 | 6.07 | 6.13 | 2,667,739 |
| 30 Nov 17 |
6.19000 -0.04 |
6.24 | 6.17 | 6.20 | 2,596,545 |
| 29 Nov 17 |
6.23000 +0.07 |
6.23 | 6.17 | 6.20 | 8,174,762 |
| 28 Nov 17 |
6.16000 +0.11 |
6.16 | 6.06 | 6.07 | 2,763,956 |
| 27 Nov 17 |
6.05000 -0.03 |
6.08 | 6.04 | 6.05 | 796,502 |
| 24 Nov 17 |
6.08000 +0.05 |
6.09 | 6.06 | 6.07 | 1,162,462 |
| 22 Nov 17 |
6.03000 +0.01 |
6.04 | 5.98 | 6.02 | 1,042,503 |
| 21 Nov 17 |
6.02000 +0.03 |
6.05 | 6.01 | 6.03 | 1,157,323 |
| 20 Nov 17 |
5.99000 -0.07 |
6.01 | 5.98 | 6.01 | 974,747 |
| 17 Nov 17 |
6.06000 +0.05 |
6.06 | 6.02 | 6.05 | 769,539 |
| 16 Nov 17 |
6.01000 +0.01 |
6.04 | 6.01 | 6.03 | 842,914 |
| 15 Nov 17 |
6.00000 +0.03 |
6.03 | 5.94 | 5.95 | 1,661,911 |
| 14 Nov 17 |
5.97000 +0.01 |
6.00 | 5.95 | 5.99 | 1,161,947 |
| 13 Nov 17 |
5.96000 -0.11 |
5.99 | 5.93 | 5.93 | 1,716,905 |
| 10 Nov 17 |
6.07000 -0.14 |
6.12 | 6.04 | 6.09 | 2,785,020 |
| 09 Nov 17 |
6.21000 +0.36 |
6.21 | 6.06 | 6.06 | 3,787,151 |
| 08 Nov 17 |
5.85000 -0.04 |
5.88 | 5.83 | 5.84 | 2,365,377 |
| 07 Nov 17 |
5.89000 -0.02 |
5.96 | 5.86 | 5.94 | 2,801,984 |
| 06 Nov 17 |
5.91000 +0.02 |
5.92 | 5.89 | 5.89 | 1,332,220 |
| 03 Nov 17 |
5.89000 -0.11 |
5.91 | 5.86 | 5.88 | 2,119,712 |
| 02 Nov 17 |
6.00000 +0.05 |
6.02 | 5.98 | 5.99 | 2,444,604 |
| 01 Nov 17 |
5.95000 +0.08 |
5.97 | 5.91 | 5.92 | 1,764,803 |
| 31 Oct 17 |
5.87000 +0.04 |
5.91 | 5.85 | 5.87 | 1,611,095 |
| 30 Oct 17 |
5.83000 -0.02 |
5.88 | 5.83 | 5.86 | 1,136,817 |
| 27 Oct 17 |
5.85000 -0.09 |
5.90 | 5.85 | 5.89 | 1,181,001 |
| 26 Oct 17 |
5.94000 -0.01 |
5.99 | 5.93 | 5.97 | 1,126,127 |
| 25 Oct 17 |
5.95000 +0.01 |
5.98 | 5.89 | 5.96 | 1,888,683 |
| 24 Oct 17 |
5.94000 +0.08 |
5.97 | 5.92 | 5.94 | 2,231,260 |
| 23 Oct 17 |
5.86000 +0.04 |
5.92 | 5.84 | 5.91 | 2,190,500 |
| 20 Oct 17 |
5.82000 -0.08 |
6.13 | 5.81 | 5.95 | 7,016,570 |
| 19 Oct 17 |
5.90000 +0.08 |
5.91 | 5.84 | 5.84 | 2,522,333 |
| 18 Oct 17 |
5.82000 +0.05 |
5.84 | 5.82 | 5.82 | 1,338,611 |
| 17 Oct 17 |
5.77000 +0.02 |
5.79 | 5.76 | 5.77 | 2,307,177 |
| 16 Oct 17 |
5.75000 +0.03 |
5.78 | 5.74 | 5.75 | 2,085,465 |
| 13 Oct 17 |
5.72000 +0.05 |
5.74 | 5.71 | 5.72 | 1,848,939 |
| 12 Oct 17 |
5.67000 -0.01 |
5.69 | 5.66 | 5.68 | 3,504,534 |
| 11 Oct 17 |
5.68000 +0.02 |
5.70 | 5.64 | 5.69 | 4,296,541 |
| 10 Oct 17 |
5.66000 +0.10 |
5.66 | 5.61 | 5.63 | 3,619,955 |
| 09 Oct 17 |
5.56000 +0.04 |
5.60 | 5.50 | 5.57 | 7,185,402 |
| 06 Oct 17 |
5.52000 +0.00 |
5.56 | 5.51 | 5.53 | 13,592,631 |
| 05 Oct 17 |
5.52000 -0.12 |
5.60 | 5.52 | 5.59 | 14,856,666 |
| 04 Oct 17 |
5.64000 -0.05 |
5.67 | 5.63 | 5.66 | 5,188,189 |
| 03 Oct 17 |
5.69000 -0.07 |
5.75 | 5.68 | 5.74 | 15,068,827 |
| 02 Oct 17 |
5.76000 -0.03 |
5.78 | 5.74 | 5.77 | 13,095,309 |
| 29 Sep 17 |
5.79000 -0.06 |
5.85 | 5.77 | 5.84 | 7,165,445 |
| 28 Sep 17 |
5.85000 +0.00 |
5.89 | 5.81 | 5.84 | 2,876,082 |
| 27 Sep 17 |
5.85000 +0.08 |
5.88 | 5.84 | 5.86 | 2,982,211 |
| 26 Sep 17 |
5.77000 -0.02 |
5.80 | 5.75 | 5.78 | 1,025,900 |
| 25 Sep 17 |
5.79000 -0.15 |
5.85 | 5.76 | 5.83 | 1,512,059 |
| 22 Sep 17 |
5.94000 +0.06 |
5.95 | 5.87 | 5.88 | 1,028,774 |
| 21 Sep 17 |
5.88000 +0.07 |
5.91 | 5.87 | 5.87 | 1,409,114 |
| 20 Sep 17 |
5.81000 +0.00 |
5.84 | 5.78 | 5.81 | 1,459,459 |
| 19 Sep 17 |
5.81000 +0.02 |
5.82 | 5.77 | 5.78 | 743,293 |
| 18 Sep 17 |
5.79000 +0.10 |
5.81 | 5.77 | 5.77 | 1,304,525 |
| 15 Sep 17 |
5.69000 -0.03 |
5.71 | 5.67 | 5.68 | 923,298 |
| 14 Sep 17 |
5.72000 -0.08 |
5.75 | 5.70 | 5.74 | 1,444,886 |
| 13 Sep 17 |
5.80000 -0.07 |
5.91 | 5.80 | 5.88 | 2,270,811 |
| 12 Sep 17 |
5.87000 +0.17 |
5.92 | 5.86 | 5.87 | 3,942,621 |
| 11 Sep 17 |
5.70000 +0.10 |
5.72 | 5.67 | 5.67 | 2,481,278 |
| 08 Sep 17 |
5.60000 +0.04 |
5.62 | 5.59 | 5.59 | 1,379,219 |
| 07 Sep 17 |
5.56000 -0.02 |
5.61 | 5.55 | 5.61 | 1,559,420 |
| 06 Sep 17 |
5.58000 +0.05 |
5.60 | 5.54 | 5.55 | 1,713,483 |
| 05 Sep 17 |
5.53000 -0.20 |
5.63 | 5.49 | 5.61 | 1,988,630 |
| 01 Sep 17 |
5.73000 +0.03 |
5.74 | 5.69 | 5.69 | 946,837 |
| 31 Aug 17 |
5.70000 +0.05 |
5.70 | 5.66 | 5.67 | 838,965 |
| 30 Aug 17 |
5.65000 -0.02 |
5.67 | 5.63 | 5.64 | 969,140 |
| 29 Aug 17 |
5.67000 -0.17 |
5.68 | 5.61 | 5.62 | 1,714,992 |
| 28 Aug 17 |
5.84000 -0.03 |
5.86 | 5.81 | 5.85 | 782,039 |
| 25 Aug 17 |
5.87000 +0.06 |
5.89 | 5.85 | 5.85 | 1,087,452 |
| 24 Aug 17 |
5.81000 +0.06 |
5.84 | 5.79 | 5.82 | 898,792 |
| 23 Aug 17 |
5.75000 -0.04 |
5.77 | 5.71 | 5.72 | 1,380,770 |
| 22 Aug 17 |
5.79000 +0.06 |
5.81 | 5.76 | 5.76 | 2,237,215 |
| 21 Aug 17 |
5.73000 -0.06 |
5.76 | 5.69 | 5.76 | 4,476,415 |
| 18 Aug 17 |
5.79000 +0.05 |
5.82 | 5.74 | 5.76 | 1,843,516 |
| 17 Aug 17 |
5.74000 -0.29 |
5.82 | 5.73 | 5.80 | 2,418,159 |
| 16 Aug 17 |
6.03000 +0.10 |
6.06 | 6.01 | 6.03 | 1,885,920 |
| 15 Aug 17 |
5.93000 +0.06 |
5.96 | 5.87 | 5.90 | 2,485,918 |
| 14 Aug 17 |
5.87000 +0.02 |
5.92 | 5.85 | 5.91 | 1,590,414 |
| 11 Aug 17 |
5.85000 -0.09 |
5.88 | 5.80 | 5.86 | 2,649,570 |
| 10 Aug 17 |
5.94000 +0.27 |
6.03 | 5.93 | 6.02 | 3,851,600 |
| 09 Aug 17 |
5.67000 -0.04 |
5.68 | 5.61 | 5.62 | 1,590,161 |
| 08 Aug 17 |
5.71000 +0.04 |
5.75 | 5.70 | 5.73 | 1,176,058 |
| 07 Aug 17 |
5.67000 +0.03 |
5.68 | 5.66 | 5.67 | 800,445 |
| 04 Aug 17 |
5.64000 +0.02 |
5.66 | 5.61 | 5.62 | 1,450,221 |
| 03 Aug 17 |
5.62000 +0.01 |
5.64 | 5.60 | 5.62 | 1,169,058 |
| 02 Aug 17 |
5.61000 +0.03 |
5.65 | 5.60 | 5.63 | 1,835,822 |
| 01 Aug 17 |
5.58000 +0.01 |
5.62 | 5.58 | 5.60 | 1,491,403 |
| 31 Jul 17 |
5.57000 +0.02 |
5.58 | 5.53 | 5.53 | 978,646 |
| 28 Jul 17 |
5.55000 +0.04 |
5.55 | 5.49 | 5.50 | 745,729 |
| 27 Jul 17 |
5.51000 +0.00 |
5.54 | 5.49 | 5.53 | 1,210,900 |
| 26 Jul 17 |
5.51000 +0.00 |
5.53 | 5.50 | 5.53 | 1,341,000 |
| 25 Jul 17 |
5.51000 +0.08 |
5.55 | 5.51 | 5.52 | 1,234,650 |
| 24 Jul 17 |
5.43000 +0.06 |
5.44 | 5.40 | 5.42 | 819,436 |
| 21 Jul 17 |
5.37000 -0.02 |
5.39 | 5.33 | 5.37 | 919,784 |
| 20 Jul 17 |
5.39000 +0.05 |
5.44 | 5.38 | 5.42 | 1,125,323 |
| 19 Jul 17 |
5.34000 +0.01 |
5.34 | 5.29 | 5.29 | 886,323 |
| 18 Jul 17 |
5.33000 -0.10 |
5.35 | 5.30 | 5.32 | 1,157,099 |
| 17 Jul 17 |
5.43000 -0.02 |
5.45 | 5.43 | 5.44 | 1,033,934 |
| 14 Jul 17 |
5.45000 -0.01 |
5.47 | 5.40 | 5.41 | 1,102,698 |
| 13 Jul 17 |
5.46000 +0.04 |
5.48 | 5.44 | 5.45 | 1,384,747 |
| 12 Jul 17 |
5.42000 -0.08 |
5.48 | 5.41 | 5.48 | 1,467,379 |
| 11 Jul 17 |
5.50000 +0.04 |
5.52 | 5.46 | 5.51 | 1,970,065 |
| 10 Jul 17 |
5.46000 +0.02 |
5.52 | 5.46 | 5.49 | 1,571,894 |
| 07 Jul 17 |
5.44000 +0.14 |
5.47 | 5.42 | 5.43 | 2,199,011 |
| 06 Jul 17 |
5.30000 +0.05 |
5.35 | 5.28 | 5.30 | 2,118,808 |
| 05 Jul 17 |
5.25000 +0.05 |
5.28 | 5.23 | 5.28 | 1,409,424 |
| 03 Jul 17 |
5.20000 +0.09 |
5.26 | 5.20 | 5.22 | 1,003,341 |
| 30 Jun 17 |
5.11000 -0.08 |
5.16 | 5.08 | 5.15 | 2,175,073 |
| 29 Jun 17 |
5.19000 +0.22 |
5.21 | 5.12 | 5.18 | 3,333,231 |
| 28 Jun 17 |
4.97000 +0.05 |
4.98 | 4.89 | 4.91 | 2,740,999 |
| 27 Jun 17 |
4.92000 +0.02 |
4.92 | 4.86 | 4.87 | 1,116,420 |
| 26 Jun 17 |
4.90000 +0.03 |
4.95 | 4.89 | 4.95 | 1,740,346 |
| 23 Jun 17 |
4.87000 -0.03 |
4.89 | 4.82 | 4.84 | 1,268,934 |
| 22 Jun 17 |
4.90000 -0.01 |
4.91 | 4.86 | 4.88 | 1,150,031 |
| 21 Jun 17 |
4.91000 -0.03 |
4.93 | 4.86 | 4.87 | 1,664,568 |
| 20 Jun 17 |
4.94000 -0.09 |
5.01 | 4.93 | 5.00 | 1,217,993 |
| 19 Jun 17 |
5.03000 +0.00 |
5.05 | 5.01 | 5.04 | 4,025,835 |
| 16 Jun 17 |
5.03000 +0.05 |
5.03 | 4.96 | 4.97 | 806,937 |
| 15 Jun 17 |
4.98000 -0.11 |
5.00 | 4.94 | 4.96 | 1,363,189 |
| 14 Jun 17 |
5.09000 -0.03 |
5.12 | 5.06 | 5.12 | 1,383,252 |
| 13 Jun 17 |
5.12000 +0.02 |
5.15 | 5.12 | 5.14 | 988,306 |
| 12 Jun 17 |
5.10000 +0.04 |
5.13 | 5.07 | 5.11 | 1,698,274 |
| 09 Jun 17 |
5.06000 +0.13 |
5.08 | 4.99 | 4.99 | 2,156,201 |
| 08 Jun 17 |
4.93000 +0.06 |
4.95 | 4.89 | 4.90 | 1,211,286 |
| 07 Jun 17 |
4.87000 +0.01 |
4.92 | 4.85 | 4.90 | 1,156,946 |
| 06 Jun 17 |
4.86000 -0.09 |
4.87 | 4.81 | 4.82 | 4,143,078 |
| 05 Jun 17 |
4.95000 -0.01 |
4.96 | 4.90 | 4.93 | 2,023,622 |
| 02 Jun 17 |
4.96000 -0.09 |
5.04 | 4.96 | 5.02 | 1,115,024 |
| 01 Jun 17 |
5.05000 +0.10 |
5.08 | 4.99 | 5.00 | 1,650,823 |
| 31 May 17 |
4.95000 +0.02 |
4.97 | 4.92 | 4.95 | 1,900,814 |
| 30 May 17 |
4.93000 +0.02 |
4.96 | 4.91 | 4.96 | 2,049,784 |
| 26 May 17 |
4.91000 -0.04 |
4.93 | 4.89 | 4.92 | 1,576,349 |
| 25 May 17 |
4.95000 -0.02 |
4.97 | 4.93 | 4.95 | 1,320,529 |
| 24 May 17 |
4.97000 -0.03 |
5.00 | 4.96 | 4.98 | 1,507,175 |
| 23 May 17 |
5.00000 -0.13 |
5.03 | 4.96 | 5.02 | 2,661,756 |
| 22 May 17 |
5.13000 +0.20 |
5.15 | 5.07 | 5.08 | 3,296,876 |
| 19 May 17 |
4.93000 +0.02 |
4.98 | 4.92 | 4.96 | 2,958,598 |
| 18 May 17 |
4.91000 +0.07 |
4.92 | 4.83 | 4.83 | 2,426,770 |
| 17 May 17 |
4.84000 -0.18 |
4.90 | 4.83 | 4.87 | 3,673,814 |
| 16 May 17 |
5.02000 +0.00 |
5.07 | 5.01 | 5.04 | 2,673,529 |
| 15 May 17 |
5.02000 +0.02 |
5.05 | 4.97 | 4.98 | 1,655,786 |
| 12 May 17 |
5.00000 +0.04 |
5.01 | 4.95 | 4.99 | 2,025,153 |
| 11 May 17 |
4.96000 -0.38 |
5.05 | 4.96 | 5.03 | 3,753,197 |
| 10 May 17 |
5.34000 +0.01 |
5.38 | 5.31 | 5.32 | 1,550,847 |
| 09 May 17 |
5.33000 -0.02 |
5.38 | 5.31 | 5.37 | 1,376,430 |
| 08 May 17 |
5.35000 -0.05 |
5.39 | 5.34 | 5.36 | 2,403,277 |
| 05 May 17 |
5.40000 +0.10 |
5.40 | 5.36 | 5.40 | 1,785,897 |
| 04 May 17 |
5.30000 +0.12 |
5.34 | 5.26 | 5.31 | 1,534,538 |
| 03 May 17 |
5.18000 +0.01 |
5.21 | 5.14 | 5.15 | 1,298,872 |
| 02 May 17 |
5.17000 -0.07 |
5.20 | 5.16 | 5.19 | 1,875,254 |
| 01 May 17 |
5.24000 +0.09 |
5.26 | 5.16 | 5.17 | 2,112,723 |
| 28 Apr 17 |
5.15000 +0.04 |
5.15 | 5.11 | 5.14 | 1,580,444 |
| 27 Apr 17 |
5.11000 -0.05 |
5.13 | 5.05 | 5.11 | 1,313,820 |
| 26 Apr 17 |
5.16000 -0.04 |
5.20 | 5.14 | 5.14 | 997,411 |
| 25 Apr 17 |
5.20000 +0.01 |
5.23 | 5.18 | 5.19 | 1,579,630 |
| 24 Apr 17 |
5.19000 +0.23 |
5.21 | 5.16 | 5.19 | 1,934,661 |
| 21 Apr 17 |
4.96000 +0.04 |
5.05 | 4.96 | 5.02 | 1,994,804 |
| 20 Apr 17 |
4.92000 +0.06 |
4.95 | 4.89 | 4.91 | 2,448,551 |
| 19 Apr 17 |
4.86000 +0.07 |
4.89 | 4.84 | 4.85 | 2,804,737 |
| 18 Apr 17 |
4.79000 -0.11 |
4.80 | 4.73 | 4.78 | 2,114,421 |
| 17 Apr 17 |
4.90000 +0.07 |
4.91 | 4.84 | 4.86 | 1,119,297 |
| 13 Apr 17 |
4.83000 -0.06 |
4.86 | 4.80 | 4.81 | 1,560,368 |
| 12 Apr 17 |
4.89000 -0.04 |
4.91 | 4.85 | 4.90 | 1,440,436 |
| 11 Apr 17 |
4.93000 +0.02 |
4.94 | 4.85 | 4.91 | 2,846,921 |
| 10 Apr 17 |
4.91000 +0.02 |
4.93 | 4.88 | 4.88 | 1,321,308 |
| 07 Apr 17 |
4.89000 -0.11 |
4.93 | 4.84 | 4.92 | 3,197,136 |
| 06 Apr 17 |
5.00000 +0.04 |
5.01 | 4.93 | 4.95 | 1,438,902 |
| 05 Apr 17 |
4.96000 -0.11 |
5.06 | 4.95 | 5.05 | 3,601,706 |
| 04 Apr 17 |
5.07000 -0.02 |
5.07 | 5.01 | 5.05 | 1,120,446 |
| 03 Apr 17 |
5.09000 -0.04 |
5.12 | 5.03 | 5.12 | 1,347,398 |
| 31 Mar 17 |
5.13000 -0.06 |
5.16 | 5.11 | 5.13 | 1,108,974 |
| 30 Mar 17 |
5.19000 +0.03 |
5.19 | 5.14 | 5.17 | 2,413,686 |
| 29 Mar 17 |
5.16000 -0.08 |
5.17 | 5.09 | 5.14 | 1,453,853 |
| 28 Mar 17 |
5.24000 +0.01 |
5.27 | 5.20 | 5.22 | 1,910,757 |
| 27 Mar 17 |
5.23000 -0.05 |
5.23 | 5.17 | 5.20 | 2,093,530 |
| 24 Mar 17 |
5.28000 -0.26 |
5.33 | 5.25 | 5.32 | 3,376,784 |
| 23 Mar 17 |
5.54000 -0.01 |
5.58 | 5.50 | 5.51 | 1,071,424 |
| 22 Mar 17 |
5.55000 -0.09 |
5.58 | 5.51 | 5.55 | 1,416,736 |
| 21 Mar 17 |
5.64000 -0.05 |
5.83 | 5.63 | 5.83 | 1,689,168 |
| 20 Mar 17 |
5.69000 -0.06 |
5.74 | 5.68 | 5.71 | 798,846 |
| 17 Mar 17 |
5.75000 -0.09 |
5.82 | 5.74 | 5.82 | 1,409,308 |
| 16 Mar 17 |
5.84000 +0.14 |
5.84 | 5.75 | 5.77 | 2,211,088 |
| 15 Mar 17 |
5.70000 +0.01 |
5.74 | 5.69 | 5.71 | 1,685,634 |
| 14 Mar 17 |
5.69000 -0.08 |
5.70 | 5.65 | 5.69 | 1,387,121 |
| 13 Mar 17 |
5.77000 +0.01 |
5.82 | 5.75 | 5.79 | 952,798 |
| 10 Mar 17 |
5.76000 +0.09 |
5.78 | 5.71 | 5.75 | 1,678,846 |
| 09 Mar 17 |
5.67000 +0.06 |
5.71 | 5.65 | 5.69 | 1,516,298 |
| 08 Mar 17 |
5.61000 -0.02 |
5.68 | 5.61 | 5.67 | 1,484,375 |
| 07 Mar 17 |
5.63000 +0.01 |
5.65 | 5.58 | 5.61 | 1,908,865 |
| 06 Mar 17 |
5.62000 -0.05 |
5.65 | 5.58 | 5.64 | 3,186,014 |
| 03 Mar 17 |
5.67000 +0.20 |
5.68 | 5.59 | 5.61 | 2,950,096 |
| 02 Mar 17 |
5.47000 -0.01 |
5.51 | 5.45 | 5.48 | 3,261,758 |
| 01 Mar 17 |
5.48000 +0.14 |
5.52 | 5.45 | 5.48 | 1,604,556 |
| 28 Feb 17 |
5.34000 +0.00 |
5.37 | 5.30 | 5.30 | 1,364,210 |
| 27 Feb 17 |
5.34000 +0.06 |
5.34 | 5.29 | 5.31 | 813,163 |
| 24 Feb 17 |
5.28000 -0.07 |
5.30 | 5.22 | 5.22 | 1,791,686 |
| 23 Feb 17 |
5.35000 -0.11 |
5.40 | 5.32 | 5.39 | 2,316,004 |
| 22 Feb 17 |
5.46000 -0.02 |
5.47 | 5.39 | 5.39 | 1,928,667 |
| 21 Feb 17 |
5.48000 +0.10 |
5.48 | 5.42 | 5.42 | 1,832,400 |
| 17 Feb 17 |
5.38000 -0.31 |
5.45 | 5.35 | 5.38 | 4,905,801 |
| 16 Feb 17 |
5.69000 +0.01 |
5.69 | 5.63 | 5.67 | 1,559,542 |
| 15 Feb 17 |
5.68000 +0.05 |
5.70 | 5.64 | 5.64 | 2,243,291 |
| 14 Feb 17 |
5.63000 +0.05 |
5.64 | 5.56 | 5.58 | 1,907,261 |
| 13 Feb 17 |
5.58000 +0.04 |
5.62 | 5.56 | 5.57 | 1,132,278 |
| 10 Feb 17 |
5.54000 +0.00 |
5.54 | 5.49 | 5.51 | 2,370,611 |
| 09 Feb 17 |
5.54000 +0.11 |
5.55 | 5.46 | 5.46 | 2,721,712 |
| 08 Feb 17 |
5.43000 -0.04 |
5.44 | 5.31 | 5.36 | 2,261,916 |
| 07 Feb 17 |
5.47000 -0.02 |
5.49 | 5.45 | 5.47 | 2,403,698 |
| 06 Feb 17 |
5.49000 -0.13 |
5.54 | 5.47 | 5.50 | 1,042,705 |
| 03 Feb 17 |
5.62000 +0.13 |
5.65 | 5.61 | 5.62 | 1,189,916 |
| 02 Feb 17 |
5.49000 -0.06 |
5.52 | 5.47 | 5.49 | 1,146,290 |
| 01 Feb 17 |
5.55000 +0.07 |
5.59 | 5.52 | 5.59 | 1,445,745 |
| 31 Jan 17 |
5.48000 +0.02 |
5.55 | 5.43 | 5.55 | 1,499,318 |
| 30 Jan 17 |
5.46000 -0.10 |
5.47 | 5.41 | 5.46 | 1,485,289 |
| 27 Jan 17 |
5.56000 -0.03 |
5.59 | 5.53 | 5.58 | 1,359,028 |
| 26 Jan 17 |
5.59000 -0.06 |
5.63 | 5.55 | 5.61 | 1,239,688 |
| 25 Jan 17 |
5.65000 +0.21 |
5.65 | 5.57 | 5.58 | 1,862,763 |
| 24 Jan 17 |
5.44000 +0.11 |
5.46 | 5.40 | 5.40 | 1,407,151 |
| 23 Jan 17 |
5.33000 -0.05 |
5.39 | 5.30 | 5.38 | 908,326 |
| 20 Jan 17 |
5.38000 -0.01 |
5.39 | 5.35 | 5.35 | 1,296,133 |
| 19 Jan 17 |
5.39000 +0.07 |
5.43 | 5.33 | 5.41 | 1,599,092 |
| 18 Jan 17 |
5.32000 -0.11 |
5.35 | 5.29 | 5.33 | 2,152,417 |
| 17 Jan 17 |
5.43000 -0.09 |
5.53 | 5.41 | 5.52 | 1,824,391 |
| 13 Jan 17 |
5.52000 +0.05 |
5.60 | 5.51 | 5.56 | 1,959,343 |
| 12 Jan 17 |
5.47000 -0.11 |
5.53 | 5.44 | 5.53 | 1,871,988 |
| 11 Jan 17 |
5.58000 +0.11 |
5.58 | 5.45 | 5.47 | 1,691,892 |
| 10 Jan 17 |
5.47000 +0.03 |
5.51 | 5.45 | 5.46 | 1,157,071 |
| 09 Jan 17 |
5.44000 -0.20 |
5.52 | 5.44 | 5.52 | 2,675,934 |
| 06 Jan 17 |
5.64000 -0.02 |
5.68 | 5.60 | 5.61 | 3,164,732 |
| 05 Jan 17 |
5.66000 -0.03 |
5.70 | 5.63 | 5.69 | 1,822,147 |
| 04 Jan 17 |
5.69000 +0.05 |
5.71 | 5.62 | 5.62 | 1,779,255 |
| 03 Jan 17 |
5.64000 +0.11 |
5.64 | 5.56 | 5.59 | 1,777,925 |
| 30 Dec 16 |
5.53000 +0.06 |
5.57 | 5.50 | 5.54 | 1,654,173 |
| 29 Dec 16 |
5.47000 +0.01 |
5.50 | 5.45 | 5.47 | 898,413 |
| 28 Dec 16 |
5.46000 -0.09 |
5.50 | 5.45 | 5.49 | 811,080 |
| 27 Dec 16 |
5.55000 -0.01 |
5.56 | 5.51 | 5.54 | 966,499 |
| 23 Dec 16 |
5.56000 +0.02 |
5.57 | 5.51 | 5.53 | 875,994 |
| 22 Dec 16 |
5.54000 +0.01 |
5.57 | 5.51 | 5.54 | 1,601,186 |
| 21 Dec 16 |
5.53000 +0.06 |
5.55 | 5.50 | 5.52 | 1,323,799 |
| 20 Dec 16 |
5.47000 +0.02 |
5.50 | 5.46 | 5.46 | 2,560,285 |
| 19 Dec 16 |
5.45000 -0.07 |
5.49 | 5.44 | 5.46 | 2,127,149 |
| 16 Dec 16 |
5.52000 +0.05 |
5.55 | 5.50 | 5.53 | 1,512,787 |
| 15 Dec 16 |
5.47000 -0.05 |
5.51 | 5.45 | 5.49 | 1,663,366 |
| 14 Dec 16 |
5.52000 -0.07 |
5.61 | 5.50 | 5.56 | 1,955,573 |
| 13 Dec 16 |
5.59000 +0.04 |
5.60 | 5.55 | 5.58 | 1,718,194 |
| 12 Dec 16 |
5.55000 -0.02 |
5.59 | 5.54 | 5.58 | 1,428,605 |
| 09 Dec 16 |
5.57000 -0.11 |
5.57 | 5.50 | 5.52 | 2,557,640 |
| 08 Dec 16 |
5.68000 -0.03 |
5.72 | 5.59 | 5.59 | 3,631,509 |
| 07 Dec 16 |
5.71000 +0.27 |
5.72 | 5.56 | 5.56 | 2,901,729 |
| 06 Dec 16 |
5.44000 +0.07 |
5.47 | 5.33 | 5.34 | 2,549,551 |
| 05 Dec 16 |
5.37000 +0.27 |
5.37 | 5.26 | 5.27 | 1,994,138 |
| 02 Dec 16 |
5.10000 -0.01 |
5.14 | 5.08 | 5.10 | 1,095,267 |
| 01 Dec 16 |
5.11000 +0.01 |
5.15 | 5.06 | 5.09 | 3,431,100 |
| 30 Nov 16 |
5.10000 +0.01 |
5.15 | 5.08 | 5.09 | 1,923,566 |
| 29 Nov 16 |
5.09000 +0.08 |
5.10 | 5.04 | 5.07 | 1,729,623 |
| 28 Nov 16 |
5.01000 -0.13 |
5.07 | 5.00 | 5.05 | 2,211,169 |
| 25 Nov 16 |
5.14000 +0.02 |
5.15 | 5.10 | 5.12 | 1,072,472 |
| 23 Nov 16 |
5.12000 -0.07 |
5.14 | 5.07 | 5.09 | 1,721,582 |
| 22 Nov 16 |
5.19000 +0.11 |
5.19 | 5.14 | 5.16 | 1,811,384 |
| 21 Nov 16 |
5.08000 +0.01 |
5.09 | 5.04 | 5.08 | 1,992,592 |
| 18 Nov 16 |
5.07000 -0.05 |
5.13 | 5.06 | 5.10 | 2,135,336 |
| 17 Nov 16 |
5.12000 +0.06 |
5.15 | 5.07 | 5.08 | 2,823,833 |
| 16 Nov 16 |
5.06000 -0.14 |
5.15 | 5.05 | 5.13 | 3,011,099 |
| 15 Nov 16 |
5.20000 -0.04 |
5.21 | 5.11 | 5.18 | 2,017,412 |
| 14 Nov 16 |
5.24000 +0.13 |
5.26 | 5.20 | 5.21 | 3,086,957 |
| 11 Nov 16 |
5.11000 -0.04 |
5.12 | 5.05 | 5.08 | 2,337,814 |
| 10 Nov 16 |
5.15000 +0.58 |
5.19 | 5.03 | 5.03 | 4,488,362 |
| 09 Nov 16 |
4.57000 +0.20 |
4.62 | 4.43 | 4.43 | 2,582,427 |
| 08 Nov 16 |
4.37000 +0.01 |
4.41 | 4.27 | 4.28 | 2,073,845 |
| 07 Nov 16 |
4.36000 +0.14 |
4.36 | 4.32 | 4.34 | 1,129,902 |
| 04 Nov 16 |
4.22000 -0.06 |
4.28 | 4.22 | 4.25 | 1,308,737 |
| 03 Nov 16 |
4.28000 +0.04 |
4.34 | 4.27 | 4.31 | 1,754,560 |
| 02 Nov 16 |
4.24000 -0.10 |
4.31 | 4.22 | 4.29 | 2,093,148 |
| 01 Nov 16 |
4.34000 +0.00 |
4.37 | 4.30 | 4.37 | 2,885,881 |
| 31 Oct 16 |
4.34000 -0.03 |
4.35 | 4.31 | 4.34 | 1,913,261 |
| 28 Oct 16 |
4.37000 -0.04 |
4.41 | 4.33 | 4.39 | 2,713,038 |
| 27 Oct 16 |
4.41000 +0.04 |
4.42 | 4.36 | 4.38 | 2,043,368 |
| 26 Oct 16 |
4.37000 +0.00 |
4.39 | 4.32 | 4.32 | 2,911,663 |
| 25 Oct 16 |
4.37000 +0.05 |
4.39 | 4.27 | 4.28 | 8,253,085 |
| 24 Oct 16 |
4.32000 +0.08 |
4.32 | 4.27 | 4.29 | 2,327,720 |
| 21 Oct 16 |
4.24000 +0.02 |
4.24 | 4.16 | 4.17 | 2,462,988 |
| 20 Oct 16 |
4.22000 +0.03 |
4.24 | 4.19 | 4.20 | 1,167,008 |
| 19 Oct 16 |
4.19000 +0.04 |
4.21 | 4.16 | 4.17 | 1,066,353 |
| 18 Oct 16 |
4.15000 +0.03 |
4.17 | 4.13 | 4.15 | 1,374,522 |
| 17 Oct 16 |
4.12000 +0.06 |
4.16 | 4.10 | 4.15 | 1,384,776 |
| 14 Oct 16 |
4.06000 +0.04 |
4.16 | 4.06 | 4.13 | 1,611,715 |
| 13 Oct 16 |
4.02000 -0.20 |
4.06 | 4.00 | 4.04 | 2,686,602 |
| 12 Oct 16 |
4.22000 +0.13 |
4.29 | 4.20 | 4.26 | 5,609,553 |
| 11 Oct 16 |
4.09000 +0.01 |
4.14 | 4.07 | 4.13 | 2,052,558 |
| 10 Oct 16 |
4.08000 -0.04 |
4.12 | 4.08 | 4.10 | 3,347,563 |
| 07 Oct 16 |
4.12000 -0.03 |
4.18 | 4.08 | 4.17 | 1,454,232 |
| 06 Oct 16 |
4.15000 +0.05 |
4.22 | 4.13 | 4.21 | 2,080,100 |
| 05 Oct 16 |
4.10000 +0.22 |
4.12 | 4.05 | 4.10 | 2,783,064 |
| 04 Oct 16 |
3.88000 +0.03 |
3.91 | 3.86 | 3.90 | 1,497,233 |
| 03 Oct 16 |
3.85000 -0.01 |
3.87 | 3.83 | 3.85 | 1,596,269 |
| 30 Sep 16 |
3.86000 +0.08 |
3.88 | 3.80 | 3.83 | 2,540,390 |
| 29 Sep 16 |
3.78000 -0.13 |
3.91 | 3.76 | 3.89 | 2,056,088 |
| 28 Sep 16 |
3.91000 +0.07 |
3.91 | 3.83 | 3.90 | 1,135,125 |
| 27 Sep 16 |
3.84000 -0.06 |
3.84 | 3.77 | 3.77 | 2,370,834 |
| 26 Sep 16 |
3.90000 -0.10 |
3.93 | 3.89 | 3.92 | 1,275,763 |
| 23 Sep 16 |
4.00000 +0.02 |
4.02 | 3.99 | 4.01 | 921,550 |
| 22 Sep 16 |
3.98000 +0.05 |
4.04 | 3.95 | 4.02 | 1,336,852 |
| 21 Sep 16 |
3.93000 +0.12 |
3.94 | 3.90 | 3.90 | 1,223,121 |
| 20 Sep 16 |
3.81000 +0.04 |
3.83 | 3.80 | 3.81 | 849,161 |
| 19 Sep 16 |
3.77000 +0.03 |
3.80 | 3.76 | 3.77 | 1,839,856 |
| 16 Sep 16 |
3.74000 -0.11 |
3.75 | 3.70 | 3.74 | 2,052,056 |
| 15 Sep 16 |
3.85000 +0.04 |
3.86 | 3.80 | 3.81 | 3,614,156 |
| 14 Sep 16 |
3.81000 -0.06 |
3.85 | 3.80 | 3.82 | 2,874,689 |
| 13 Sep 16 |
3.87000 -0.18 |
3.94 | 3.85 | 3.93 | 3,850,190 |
| 12 Sep 16 |
4.05000 -0.05 |
4.07 | 3.96 | 3.97 | 2,053,597 |
| 09 Sep 16 |
4.10000 +0.00 |
4.17 | 4.09 | 4.12 | 1,409,854 |
| 08 Sep 16 |
4.10000 +0.04 |
4.12 | 4.01 | 4.02 | 1,074,486 |
| 07 Sep 16 |
4.06000 -0.05 |
4.11 | 4.06 | 4.10 | 2,551,031 |
| 06 Sep 16 |
4.11000 -0.03 |
4.12 | 4.03 | 4.10 | 4,513,528 |
| 02 Sep 16 |
4.14000 +0.05 |
4.16 | 4.08 | 4.11 | 1,128,516 |
| 01 Sep 16 |
4.09000 +0.00 |
4.14 | 4.03 | 4.13 | 1,034,695 |
| 31 Aug 16 |
4.09000 +0.12 |
4.17 | 4.08 | 4.13 | 3,189,895 |
| 30 Aug 16 |
3.97000 +0.07 |
3.98 | 3.91 | 3.92 | 1,633,802 |
| 29 Aug 16 |
3.90000 +0.06 |
3.90 | 3.84 | 3.84 | 1,279,877 |
| 26 Aug 16 |
3.84000 -0.06 |
3.93 | 3.77 | 3.88 | 3,847,710 |
| 25 Aug 16 |
3.90000 -0.05 |
3.91 | 3.86 | 3.86 | 1,879,384 |
| 24 Aug 16 |
3.95000 -0.04 |
4.00 | 3.95 | 3.98 | 2,328,532 |
| 23 Aug 16 |
3.99000 +0.09 |
4.03 | 3.98 | 4.01 | 2,583,133 |
| 22 Aug 16 |
3.90000 -0.01 |
3.93 | 3.89 | 3.90 | 3,085,804 |
| 19 Aug 16 |
3.91000 -0.14 |
3.92 | 3.85 | 3.86 | 1,844,607 |
| 18 Aug 16 |
4.05000 -0.16 |
4.05 | 4.00 | 4.02 | 1,471,283 |
| 17 Aug 16 |
4.21000 +0.04 |
4.31 | 4.09 | 4.12 | 3,742,098 |
| 16 Aug 16 |
4.17000 -0.03 |
4.18 | 4.13 | 4.15 | 1,386,513 |
| 15 Aug 16 |
4.20000 +0.04 |
4.21 | 4.16 | 4.16 | 2,032,539 |
| 12 Aug 16 |
4.16000 -0.11 |
4.17 | 4.13 | 4.16 | 975,056 |
| 11 Aug 16 |
4.27000 -0.05 |
4.37 | 4.27 | 4.33 | 1,679,511 |
| 10 Aug 16 |
4.32000 +0.09 |
4.34 | 4.28 | 4.30 | 1,833,408 |
| 09 Aug 16 |
4.23000 +0.05 |
4.25 | 4.20 | 4.20 | 1,071,397 |
| 08 Aug 16 |
4.18000 +0.08 |
4.19 | 4.13 | 4.18 | 1,481,550 |
| 05 Aug 16 |
4.10000 +0.15 |
4.10 | 4.00 | 4.00 | 1,019,195 |
| 04 Aug 16 |
3.95000 +0.02 |
3.95 | 3.89 | 3.94 | 1,651,680 |
| 03 Aug 16 |
3.93000 +0.05 |
3.93 | 3.83 | 3.85 | 1,444,289 |
| 02 Aug 16 |
3.88000 -0.08 |
3.90 | 3.85 | 3.89 | 1,823,956 |
| 01 Aug 16 |
3.96000 -0.13 |
4.03 | 3.95 | 4.02 | 1,843,511 |
| 29 Jul 16 |
4.09000 +0.09 |
4.13 | 4.08 | 4.12 | 1,052,384 |
| 28 Jul 16 |
4.00000 -0.03 |
4.02 | 3.98 | 4.01 | 1,547,377 |
| 27 Jul 16 |
4.03000 +0.08 |
4.07 | 3.99 | 4.07 | 1,613,518 |
| 26 Jul 16 |
3.95000 +0.04 |
3.96 | 3.90 | 3.92 | 2,563,842 |
| 25 Jul 16 |
3.91000 +0.05 |
3.92 | 3.88 | 3.90 | 811,115 |
| 22 Jul 16 |
3.86000 -0.04 |
3.90 | 3.85 | 3.89 | 1,211,447 |
| 21 Jul 16 |
3.90000 -0.01 |
3.96 | 3.90 | 3.93 | 944,058 |
| 20 Jul 16 |
3.91000 +0.06 |
3.95 | 3.89 | 3.91 | 1,221,029 |
| 19 Jul 16 |
3.85000 -0.06 |
3.87 | 3.83 | 3.84 | 1,516,571 |
| 18 Jul 16 |
3.91000 +0.04 |
3.95 | 3.83 | 3.86 | 2,536,929 |
| 15 Jul 16 |
3.87000 -0.04 |
3.88 | 3.83 | 3.88 | 1,613,030 |
| 14 Jul 16 |
3.91000 +0.01 |
3.93 | 3.88 | 3.92 | 2,239,820 |
| 13 Jul 16 |
3.90000 +0.05 |
3.91 | 3.85 | 3.91 | 1,704,694 |
| 12 Jul 16 |
3.85000 +0.08 |
3.86 | 3.81 | 3.84 | 1,782,875 |
| 11 Jul 16 |
3.77000 +0.10 |
3.77 | 3.71 | 3.75 | 1,103,598 |
| 08 Jul 16 |
3.67000 +0.15 |
3.69 | 3.63 | 3.69 | 1,667,391 |
| 07 Jul 16 |
3.52000 +0.06 |
3.55 | 3.50 | 3.53 | 2,227,444 |
| 06 Jul 16 |
3.46000 -0.11 |
3.46 | 3.36 | 3.40 | 4,450,234 |
| 05 Jul 16 |
3.57000 -0.43 |
3.66 | 3.56 | 3.65 | 4,466,263 |
| 01 Jul 16 |
4.00000 -0.01 |
4.02 | 3.96 | 3.97 | 3,172,921 |
| 30 Jun 16 |
4.01000 +0.04 |
4.04 | 3.91 | 3.93 | 2,690,839 |
| 29 Jun 16 |
3.97000 -0.07 |
3.98 | 3.91 | 3.92 | 3,077,737 |
| 28 Jun 16 |
4.04000 +0.01 |
4.05 | 3.95 | 4.03 | 3,977,428 |
| 27 Jun 16 |
4.03000 -0.26 |
4.05 | 3.97 | 4.05 | 3,722,106 |
| 24 Jun 16 |
4.29000 -0.68 |
4.42 | 4.25 | 4.27 | 2,774,672 |
| 23 Jun 16 |
4.97000 +0.21 |
4.97 | 4.89 | 4.96 | 1,794,009 |
| 22 Jun 16 |
4.76000 +0.03 |
4.84 | 4.76 | 4.80 | 1,795,409 |
| 21 Jun 16 |
4.73000 +0.09 |
4.78 | 4.67 | 4.73 | 1,091,918 |
| 20 Jun 16 |
4.64000 +0.22 |
4.68 | 4.62 | 4.66 | 1,916,762 |
| 17 Jun 16 |
4.42000 +0.08 |
4.51 | 4.33 | 4.42 | 2,316,558 |
| 16 Jun 16 |
4.34000 -0.03 |
4.34 | 4.20 | 4.28 | 2,148,384 |
| 15 Jun 16 |
4.37000 +0.00 |
4.44 | 4.37 | 4.40 | 1,720,113 |
| 14 Jun 16 |
4.37000 -0.09 |
4.43 | 4.33 | 4.39 | 2,397,675 |
| 13 Jun 16 |
4.46000 -0.16 |
4.50 | 4.42 | 4.42 | 2,218,177 |
| 10 Jun 16 |
4.62000 -0.25 |
4.66 | 4.59 | 4.65 | 2,187,169 |
| 09 Jun 16 |
4.87000 -0.10 |
4.89 | 4.84 | 4.86 | 1,227,758 |
| 08 Jun 16 |
4.97000 -0.05 |
4.98 | 4.93 | 4.96 | 983,918 |
| 07 Jun 16 |
5.02000 +0.00 |
5.08 | 5.00 | 5.04 | 1,801,758 |
| 06 Jun 16 |
5.02000 +0.00 |
5.06 | 4.98 | 4.98 | 1,092,191 |
| 03 Jun 16 |
5.02000 -0.09 |
5.03 | 4.95 | 5.02 | 1,357,051 |
| 02 Jun 16 |
5.11000 +0.01 |
5.12 | 5.05 | 5.06 | 1,144,567 |
| 01 Jun 16 |
5.10000 -0.04 |
5.11 | 5.01 | 5.02 | 1,109,017 |
| 31 May 16 |
5.14000 +0.04 |
5.19 | 5.11 | 5.16 | 1,703,110 |
| 27 May 16 |
5.10000 +0.00 |
5.12 | 5.07 | 5.09 | 820,758 |
| 26 May 16 |
5.10000 +0.01 |
5.14 | 5.10 | 5.11 | 1,130,581 |
| 25 May 16 |
5.09000 +0.06 |
5.11 | 5.04 | 5.05 | 1,219,215 |
| 24 May 16 |
5.03000 +0.19 |
5.05 | 4.97 | 4.98 | 1,496,895 |
| 23 May 16 |
4.84000 -0.23 |
4.90 | 4.84 | 4.87 | 1,942,507 |
| 20 May 16 |
5.07000 +0.07 |
5.09 | 5.04 | 5.04 | 1,777,865 |
| 19 May 16 |
5.00000 +0.05 |
5.03 | 4.94 | 4.98 | 2,786,929 |
| 18 May 16 |
4.95000 +0.10 |
4.98 | 4.80 | 4.81 | 2,893,590 |
| 17 May 16 |
4.85000 -0.06 |
4.93 | 4.84 | 4.89 | 4,549,111 |
| 16 May 16 |
4.91000 +0.04 |
4.94 | 4.86 | 4.86 | 2,187,227 |
| 13 May 16 |
4.87000 -0.05 |
4.92 | 4.86 | 4.89 | 2,542,901 |
| 12 May 16 |
4.92000 -0.61 |
4.98 | 4.86 | 4.97 | 2,400,077 |
| 11 May 16 |
5.53000 -0.06 |
5.57 | 5.46 | 5.49 | 1,043,041 |
| 10 May 16 |
5.59000 +0.06 |
5.60 | 5.53 | 5.54 | 983,395 |
| 09 May 16 |
5.53000 -0.05 |
5.60 | 5.51 | 5.58 | 1,688,084 |
| 06 May 16 |
5.58000 +0.07 |
5.61 | 5.49 | 5.50 | 1,199,678 |
| 05 May 16 |
5.51000 -0.10 |
5.57 | 5.49 | 5.53 | 1,845,157 |
| 04 May 16 |
5.61000 -0.03 |
5.66 | 5.58 | 5.62 | 1,127,910 |
| 03 May 16 |
5.64000 -0.25 |
5.73 | 5.62 | 5.72 | 1,597,000 |
| 02 May 16 |
5.89000 +0.13 |
5.90 | 5.76 | 5.80 | 1,353,185 |
| 29 Apr 16 |
5.76000 -0.05 |
5.83 | 5.74 | 5.82 | 1,883,594 |
| 28 Apr 16 |
5.81000 +0.00 |
5.88 | 5.80 | 5.84 | 2,943,486 |
| 27 Apr 16 |
5.81000 -0.08 |
5.88 | 5.80 | 5.81 | 3,110,880 |
| 26 Apr 16 |
5.89000 +0.07 |
5.91 | 5.87 | 5.90 | 1,316,339 |
| 25 Apr 16 |
5.82000 -0.25 |
5.85 | 5.77 | 5.83 | 1,322,668 |
| 22 Apr 16 |
6.07000 +0.02 |
6.09 | 6.01 | 6.01 | 1,434,468 |
| 21 Apr 16 |
6.05000 +0.13 |
6.09 | 5.99 | 6.08 | 1,537,896 |
| 20 Apr 16 |
5.92000 +0.06 |
5.97 | 5.91 | 5.92 | 1,398,264 |
| 19 Apr 16 |
5.86000 +0.01 |
5.90 | 5.83 | 5.86 | 975,041 |
| 18 Apr 16 |
5.85000 +0.06 |
5.88 | 5.77 | 5.79 | 731,130 |
| 15 Apr 16 |
5.79000 -0.05 |
5.83 | 5.78 | 5.81 | 775,325 |
| 14 Apr 16 |
5.84000 +0.00 |
5.86 | 5.82 | 5.85 | 1,049,353 |
| 13 Apr 16 |
5.84000 +0.23 |
5.84 | 5.75 | 5.76 | 1,260,622 |
| 12 Apr 16 |
5.61000 +0.06 |
5.65 | 5.55 | 5.63 | 1,584,777 |
| 11 Apr 16 |
5.55000 +0.16 |
5.62 | 5.53 | 5.58 | 1,520,627 |
| 08 Apr 16 |
5.39000 +0.17 |
5.43 | 5.36 | 5.38 | 1,108,343 |
| 07 Apr 16 |
5.22000 -0.07 |
5.32 | 5.20 | 5.30 | 1,350,251 |
| 06 Apr 16 |
5.29000 +0.05 |
5.30 | 5.22 | 5.26 | 937,839 |
| 05 Apr 16 |
5.24000 -0.20 |
5.29 | 5.23 | 5.29 | 1,590,146 |
| 04 Apr 16 |
5.44000 +0.04 |
5.49 | 5.42 | 5.48 | 1,016,647 |
| 01 Apr 16 |
5.40000 -0.10 |
5.41 | 5.36 | 5.37 | 1,176,060 |
| 31 Mar 16 |
5.50000 -0.06 |
5.58 | 5.50 | 5.55 | 973,020 |
| 30 Mar 16 |
5.56000 -0.07 |
5.63 | 5.54 | 5.57 | 1,342,829 |
| 29 Mar 16 |
5.63000 +0.08 |
5.64 | 5.50 | 5.52 | 1,048,776 |
| 28 Mar 16 |
5.55000 +0.02 |
5.58 | 5.52 | 5.53 | 457,390 |
| 24 Mar 16 |
5.53000 -0.11 |
5.54 | 5.48 | 5.50 | 929,487 |
| 23 Mar 16 |
5.64000 -0.06 |
5.70 | 5.63 | 5.69 | 734,892 |
| 22 Mar 16 |
5.70000 -0.05 |
5.71 | 5.64 | 5.65 | 785,922 |
| 21 Mar 16 |
5.75000 -0.05 |
5.79 | 5.72 | 5.73 | 987,025 |
| 18 Mar 16 |
5.80000 +0.01 |
5.84 | 5.76 | 5.81 | 1,483,464 |
| 17 Mar 16 |
5.79000 +0.08 |
5.81 | 5.68 | 5.72 | 1,359,948 |
| 16 Mar 16 |
5.71000 +0.11 |
5.72 | 5.57 | 5.57 | 1,284,206 |
| 15 Mar 16 |
5.60000 -0.08 |
5.62 | 5.57 | 5.60 | 1,101,091 |
| 14 Mar 16 |
5.68000 -0.05 |
5.70 | 5.61 | 5.65 | 1,672,774 |
| 11 Mar 16 |
5.73000 +0.23 |
5.73 | 5.64 | 5.65 | 1,356,773 |
| 10 Mar 16 |
5.50000 +0.12 |
5.55 | 5.40 | 5.50 | 2,421,803 |
| 09 Mar 16 |
5.38000 +0.06 |
5.41 | 5.35 | 5.39 | 991,208 |
| 08 Mar 16 |
5.32000 -0.09 |
5.39 | 5.30 | 5.38 | 1,893,916 |
| 07 Mar 16 |
5.41000 +0.00 |
5.43 | 5.34 | 5.36 | 1,485,169 |
| 04 Mar 16 |
5.41000 +0.01 |
5.47 | 5.39 | 5.42 | 1,293,380 |
| 03 Mar 16 |
5.40000 +0.08 |
5.41 | 5.29 | 5.30 | 1,956,912 |
| 02 Mar 16 |
5.32000 +0.08 |
5.32 | 5.22 | 5.24 | 1,343,087 |
| 01 Mar 16 |
5.24000 +0.24 |
5.24 | 5.11 | 5.15 | 1,623,264 |
| 29 Feb 16 |
5.00000 +0.00 |
5.05 | 4.99 | 5.03 | 1,090,322 |
| 26 Feb 16 |
5.00000 +0.04 |
5.06 | 4.98 | 5.04 | 1,207,360 |
| 25 Feb 16 |
4.96000 +0.03 |
4.97 | 4.89 | 4.95 | 1,569,108 |
| 24 Feb 16 |
4.93000 -0.01 |
4.95 | 4.80 | 4.87 | 2,718,982 |
| 23 Feb 16 |
4.94000 -0.05 |
5.04 | 4.92 | 5.04 | 1,943,984 |
| 22 Feb 16 |
4.99000 +0.20 |
5.00 | 4.91 | 4.91 | 1,595,622 |
| 19 Feb 16 |
4.79000 -0.23 |
4.82 | 4.74 | 4.74 | 1,817,579 |
| 18 Feb 16 |
5.02000 -0.01 |
5.04 | 4.97 | 5.02 | 2,027,103 |
| 17 Feb 16 |
5.03000 +0.27 |
5.05 | 4.91 | 4.91 | 1,699,924 |
| 16 Feb 16 |
4.76000 +0.06 |
4.79 | 4.67 | 4.75 | 2,341,948 |
| 12 Feb 16 |
4.70000 +0.03 |
4.70 | 4.58 | 4.62 | 2,740,017 |
| 11 Feb 16 |
4.67000 -0.25 |
4.75 | 4.61 | 4.72 | 2,160,938 |
| 10 Feb 16 |
4.92000 +0.09 |
5.03 | 4.90 | 4.97 | 2,359,570 |
| 09 Feb 16 |
4.83000 -0.40 |
4.93 | 4.79 | 4.80 | 3,623,958 |
| 08 Feb 16 |
5.23000 -0.15 |
5.26 | 5.19 | 5.23 | 2,073,195 |
| 05 Feb 16 |
5.38000 -0.09 |
5.45 | 5.36 | 5.44 | 2,472,412 |
| 04 Feb 16 |
5.47000 +0.10 |
5.49 | 5.38 | 5.40 | 2,000,974 |
| 03 Feb 16 |
5.37000 +0.03 |
5.37 | 5.21 | 5.35 | 2,778,800 |
| 02 Feb 16 |
5.34000 -0.30 |
5.41 | 5.31 | 5.41 | 2,025,761 |
| 01 Feb 16 |
5.64000 -0.04 |
5.66 | 5.55 | 5.58 | 1,750,080 |
| 29 Jan 16 |
5.68000 +0.07 |
5.70 | 5.55 | 5.60 | 2,002,782 |
| 28 Jan 16 |
5.61000 +0.05 |
5.66 | 5.53 | 5.64 | 1,235,016 |
| 27 Jan 16 |
5.56000 -0.12 |
5.68 | 5.54 | 5.59 | 1,698,396 |
| 26 Jan 16 |
5.68000 +0.13 |
5.70 | 5.61 | 5.63 | 1,675,751 |
| 25 Jan 16 |
5.55000 -0.17 |
5.63 | 5.55 | 5.59 | 1,917,418 |
| 22 Jan 16 |
5.72000 +0.23 |
5.81 | 5.64 | 5.72 | 4,400,053 |
| 21 Jan 16 |
5.49000 +0.03 |
5.55 | 5.39 | 5.44 | 2,267,886 |
| 20 Jan 16 |
5.46000 -0.15 |
5.51 | 5.32 | 5.46 | 3,514,917 |
| 19 Jan 16 |
5.61000 -0.13 |
5.67 | 5.55 | 5.65 | 1,829,974 |
| 15 Jan 16 |
5.74000 -0.19 |
5.80 | 5.68 | 5.70 | 1,885,991 |
| 14 Jan 16 |
5.93000 +0.16 |
5.96 | 5.82 | 5.87 | 2,254,169 |
| 13 Jan 16 |
5.77000 +0.36 |
6.00 | 5.75 | 5.98 | 4,376,058 |
| 12 Jan 16 |
5.41000 +0.12 |
5.41 | 5.32 | 5.37 | 1,960,332 |
| 11 Jan 16 |
5.29000 +0.14 |
5.31 | 5.23 | 5.28 | 1,766,758 |
| 08 Jan 16 |
5.15000 -0.03 |
5.29 | 5.14 | 5.27 | 1,775,550 |
| 07 Jan 16 |
5.18000 -0.20 |
5.28 | 5.17 | 5.18 | 2,120,569 |
| 06 Jan 16 |
5.38000 -0.08 |
5.42 | 5.33 | 5.35 | 1,309,774 |
| 05 Jan 16 |
5.46000 -0.10 |
5.47 | 5.38 | 5.42 | 1,963,236 |
| 04 Jan 16 |
5.56000 -0.11 |
5.57 | 5.45 | 5.53 | 2,049,929 |
| 31 Dec 15 |
5.67000 -0.05 |
5.71 | 5.65 | 5.66 | 688,817 |
| 30 Dec 15 |
5.72000 -0.08 |
5.76 | 5.70 | 5.74 | 950,756 |
| 29 Dec 15 |
5.80000 +0.03 |
5.80 | 5.74 | 5.76 | 1,226,480 |
| 28 Dec 15 |
5.77000 +0.00 |
5.78 | 5.72 | 5.77 | 1,203,688 |
| 24 Dec 15 |
5.77000 -0.01 |
5.83 | 5.75 | 5.75 | 698,639 |
| 23 Dec 15 |
5.78000 +0.17 |
5.80 | 5.70 | 5.73 | 1,772,121 |
| 22 Dec 15 |
5.61000 +0.03 |
5.64 | 5.55 | 5.57 | 631,063 |
| 21 Dec 15 |
5.58000 +0.10 |
5.64 | 5.53 | 5.63 | 505,146 |
| 18 Dec 15 |
5.48000 -0.05 |
5.53 | 5.45 | 5.48 | 1,722,215 |
| 17 Dec 15 |
5.53000 +0.00 |
5.64 | 5.51 | 5.64 | 1,864,292 |
| 16 Dec 15 |
5.53000 +0.07 |
5.54 | 5.40 | 5.49 | 2,570,155 |
| 15 Dec 15 |
5.46000 -0.03 |
5.53 | 5.44 | 5.47 | 2,457,542 |
| 14 Dec 15 |
5.49000 -0.10 |
5.54 | 5.43 | 5.51 | 3,236,000 |
| 11 Dec 15 |
5.59000 -0.22 |
5.70 | 5.58 | 5.69 | 1,243,374 |
| 10 Dec 15 |
5.81000 -0.06 |
5.87 | 5.80 | 5.85 | 1,316,995 |
| 09 Dec 15 |
5.87000 +0.07 |
5.97 | 5.82 | 5.84 | 1,698,925 |
| 08 Dec 15 |
5.80000 -0.06 |
5.84 | 5.74 | 5.78 | 1,575,119 |
| 07 Dec 15 |
5.86000 -0.10 |
5.93 | 5.84 | 5.92 | 1,723,886 |
| 04 Dec 15 |
5.96000 +0.03 |
5.97 | 5.88 | 5.88 | 1,034,978 |
| 03 Dec 15 |
5.93000 -0.11 |
6.05 | 5.91 | 6.04 | 1,290,746 |
| 02 Dec 15 |
6.04000 -0.14 |
6.13 | 6.03 | 6.09 | 1,034,692 |
| 01 Dec 15 |
6.18000 +0.08 |
6.19 | 6.14 | 6.17 | 1,117,779 |
| 30 Nov 15 |
6.10000 -0.02 |
6.14 | 6.09 | 6.14 | 1,360,399 |
| 27 Nov 15 |
6.12000 +0.04 |
6.14 | 6.09 | 6.12 | 866,748 |
| 25 Nov 15 |
6.08000 +0.18 |
6.10 | 6.02 | 6.03 | 1,295,979 |
| 24 Nov 15 |
5.90000 +0.04 |
5.92 | 5.84 | 5.86 | 1,239,459 |
| 23 Nov 15 |
5.86000 +0.02 |
5.91 | 5.85 | 5.88 | 2,149,151 |
| 20 Nov 15 |
5.84000 -0.06 |
5.91 | 5.84 | 5.89 | 1,049,006 |
| 19 Nov 15 |
5.90000 +0.16 |
5.93 | 5.87 | 5.88 | 1,234,622 |
| 18 Nov 15 |
5.74000 +0.18 |
5.76 | 5.69 | 5.70 | 1,447,538 |
| 17 Nov 15 |
5.56000 +0.04 |
5.63 | 5.55 | 5.59 | 1,601,681 |
| 16 Nov 15 |
5.52000 -0.05 |
5.53 | 5.41 | 5.42 | 1,736,965 |
| 13 Nov 15 |
5.57000 +0.12 |
5.60 | 5.43 | 5.48 | 1,651,122 |
| 12 Nov 15 |
5.45000 -0.70 |
5.53 | 5.44 | 5.50 | 2,866,893 |
| 11 Nov 15 |
6.15000 +0.02 |
6.19 | 6.11 | 6.17 | 1,005,677 |
| 10 Nov 15 |
6.13000 -0.16 |
6.16 | 6.10 | 6.15 | 1,484,077 |
| 09 Nov 15 |
6.29000 -0.03 |
6.35 | 6.24 | 6.33 | 907,830 |
| 06 Nov 15 |
6.32000 +0.15 |
6.34 | 6.22 | 6.26 | 1,089,802 |
| 05 Nov 15 |
6.17000 -0.05 |
6.19 | 6.09 | 6.15 | 1,008,139 |
| 04 Nov 15 |
6.22000 -0.08 |
6.31 | 6.19 | 6.29 | 1,210,105 |
| 03 Nov 15 |
6.30000 -0.05 |
6.31 | 6.21 | 6.25 | 1,436,471 |
| 02 Nov 15 |
6.35000 +0.20 |
6.38 | 6.30 | 6.32 | 1,216,541 |
| 30 Oct 15 |
6.15000 +0.05 |
6.18 | 6.11 | 6.12 | 848,855 |
| 29 Oct 15 |
6.10000 -0.04 |
6.13 | 6.07 | 6.12 | 257,417 |
| 28 Oct 15 |
6.14000 +0.14 |
6.16 | 6.05 | 6.05 | 390,199 |
| 27 Oct 15 |
6.00000 -0.13 |
6.06 | 5.99 | 6.03 | 801,522 |
| 26 Oct 15 |
6.13000 -0.01 |
6.16 | 6.08 | 6.15 | 718,204 |
| 23 Oct 15 |
6.14000 +0.07 |
6.16 | 6.09 | 6.12 | 1,110,933 |
| 22 Oct 15 |
6.07000 +0.18 |
6.11 | 6.02 | 6.03 | 2,712,543 |
| 21 Oct 15 |
5.89000 -0.15 |
6.03 | 5.89 | 6.02 | 4,492,295 |
| 20 Oct 15 |
6.04000 -0.15 |
6.09 | 5.97 | 5.98 | 2,979,266 |
| 19 Oct 15 |
6.19000 -0.06 |
6.24 | 6.17 | 6.22 | 783,306 |
| 16 Oct 15 |
6.25000 +0.07 |
6.26 | 6.17 | 6.21 | 1,240,493 |
| 15 Oct 15 |
6.18000 +0.05 |
6.19 | 6.11 | 6.13 | 1,022,396 |
| 14 Oct 15 |
6.13000 +0.00 |
6.19 | 6.11 | 6.15 | 1,098,151 |
| 13 Oct 15 |
6.13000 -0.14 |
6.20 | 6.09 | 6.09 | 960,787 |
| 12 Oct 15 |
6.27000 -0.03 |
6.31 | 6.25 | 6.27 | 928,812 |
| 09 Oct 15 |
6.30000 +0.05 |
6.32 | 6.26 | 6.30 | 1,320,033 |
| 08 Oct 15 |
6.25000 +0.11 |
6.26 | 6.12 | 6.13 | 1,389,563 |
| 07 Oct 15 |
6.14000 +0.19 |
6.15 | 6.08 | 6.09 | 981,005 |
| 06 Oct 15 |
5.95000 -0.02 |
5.98 | 5.92 | 5.94 | 1,787,634 |
| 05 Oct 15 |
5.97000 +0.16 |
6.00 | 5.91 | 5.92 | 1,057,379 |
| 02 Oct 15 |
5.81000 +0.14 |
5.82 | 5.63 | 5.66 | 1,242,258 |
| 01 Oct 15 |
5.67000 -0.08 |
5.73 | 5.60 | 5.72 | 888,835 |
| 30 Sep 15 |
5.75000 +0.14 |
5.75 | 5.69 | 5.72 | 739,060 |
| 29 Sep 15 |
5.61000 +0.02 |
5.63 | 5.56 | 5.60 | 789,165 |
| 28 Sep 15 |
5.59000 -0.16 |
5.63 | 5.57 | 5.60 | 1,130,078 |
| 25 Sep 15 |
5.75000 +0.14 |
5.86 | 5.72 | 5.85 | 2,903,937 |
| 24 Sep 15 |
5.61000 -0.03 |
5.64 | 5.51 | 5.57 | 1,503,020 |
| 23 Sep 15 |
5.64000 -0.03 |
5.69 | 5.60 | 5.67 | 900,711 |
| 22 Sep 15 |
5.67000 -0.13 |
5.67 | 5.61 | 5.64 | 940,520 |
| 21 Sep 15 |
5.80000 -0.06 |
5.84 | 5.76 | 5.83 | 1,375,469 |
| 18 Sep 15 |
5.86000 -0.37 |
5.95 | 5.82 | 5.90 | 1,993,325 |
| 17 Sep 15 |
6.23000 +0.05 |
6.32 | 6.20 | 6.22 | 2,066,524 |
| 16 Sep 15 |
6.18000 +0.06 |
6.20 | 6.15 | 6.16 | 827,089 |
| 15 Sep 15 |
6.12000 +0.12 |
6.21 | 6.06 | 6.07 | 1,990,982 |
| 14 Sep 15 |
6.00000 -0.03 |
6.06 | 5.97 | 6.03 | 2,204,697 |
| 11 Sep 15 |
6.03000 -0.07 |
6.03 | 5.98 | 5.99 | 687,024 |
| 10 Sep 15 |
6.10000 -0.02 |
6.15 | 6.05 | 6.06 | 1,142,648 |
| 09 Sep 15 |
6.12000 +0.01 |
6.29 | 6.12 | 6.28 | 1,018,332 |
| 08 Sep 15 |
6.11000 +0.24 |
6.12 | 6.05 | 6.09 | 1,012,860 |
| 04 Sep 15 |
5.87000 -0.19 |
5.90 | 5.82 | 5.87 | 1,237,262 |
| 03 Sep 15 |
6.06000 +0.02 |
6.14 | 6.04 | 6.09 | 1,117,973 |
| 02 Sep 15 |
6.04000 +0.03 |
6.07 | 5.98 | 6.06 | 1,536,583 |
| 01 Sep 15 |
6.01000 -0.15 |
6.05 | 5.97 | 6.03 | 1,141,438 |
| 31 Aug 15 |
6.16000 -0.04 |
6.20 | 6.10 | 6.12 | 874,960 |
| 28 Aug 15 |
6.20000 -0.05 |
6.25 | 6.16 | 6.22 | 1,248,264 |
| 27 Aug 15 |
6.25000 +0.10 |
6.29 | 6.15 | 6.18 | 2,475,458 |
| 26 Aug 15 |
6.15000 +0.13 |
6.16 | 6.02 | 6.16 | 1,158,914 |
| 25 Aug 15 |
6.02000 +0.03 |
6.22 | 6.00 | 6.22 | 1,958,146 |
| 24 Aug 15 |
5.99000 -0.25 |
6.18 | 5.82 | 5.93 | 4,119,194 |
| 21 Aug 15 |
6.24000 -0.11 |
6.39 | 6.23 | 6.38 | 2,616,077 |
| 20 Aug 15 |
6.35000 -0.37 |
6.51 | 6.35 | 6.49 | 2,233,228 |
| 19 Aug 15 |
6.72000 -0.11 |
6.76 | 6.65 | 6.67 | 1,684,606 |
| 18 Aug 15 |
6.83000 +0.15 |
6.83 | 6.76 | 6.79 | 1,493,832 |
| 17 Aug 15 |
6.68000 -0.05 |
6.68 | 6.57 | 6.61 | 1,486,762 |
| 14 Aug 15 |
6.73000 -0.13 |
6.73 | 6.64 | 6.70 | 1,782,640 |
| 13 Aug 15 |
6.86000 -0.69 |
6.90 | 6.80 | 6.88 | 2,747,330 |
| 12 Aug 15 |
7.55000 -0.09 |
7.55 | 7.43 | 7.48 | 926,731 |
| 11 Aug 15 |
7.64000 -0.27 |
7.67 | 7.58 | 7.67 | 917,393 |
| 10 Aug 15 |
7.91000 +0.12 |
7.91 | 7.76 | 7.76 | 641,398 |
| 07 Aug 15 |
7.79000 +0.01 |
7.79 | 7.73 | 7.76 | 708,683 |
| 06 Aug 15 |
7.78000 +0.02 |
7.82 | 7.75 | 7.78 | 720,186 |
| 05 Aug 15 |
7.76000 +0.05 |
7.79 | 7.72 | 7.74 | 995,530 |
| 04 Aug 15 |
7.71000 -0.02 |
7.79 | 7.70 | 7.78 | 516,534 |
| 03 Aug 15 |
7.73000 +0.03 |
7.76 | 7.67 | 7.76 | 409,601 |
| 31 Jul 15 |
7.70000 -0.04 |
7.76 | 7.67 | 7.71 | 580,210 |
| 30 Jul 15 |
7.74000 +0.00 |
7.76 | 7.68 | 7.75 | 562,129 |
| 29 Jul 15 |
7.74000 -0.10 |
7.80 | 7.71 | 7.71 | 820,734 |
| 28 Jul 15 |
7.84000 +0.07 |
7.86 | 7.76 | 7.77 | 463,276 |
| 27 Jul 15 |
7.77000 +0.04 |
7.81 | 7.74 | 7.81 | 745,026 |
| 24 Jul 15 |
7.73000 -0.12 |
7.89 | 7.72 | 7.79 | 2,990,935 |
| 23 Jul 15 |
7.85000 +0.00 |
7.93 | 7.84 | 7.91 | 767,009 |
| 22 Jul 15 |
7.85000 +0.07 |
7.86 | 7.81 | 7.81 | 585,305 |
| 21 Jul 15 |
7.78000 +0.01 |
7.81 | 7.75 | 7.76 | 668,064 |
| 20 Jul 15 |
7.77000 +0.05 |
7.80 | 7.75 | 7.79 | 805,187 |
| 17 Jul 15 |
7.72000 +0.03 |
7.76 | 7.69 | 7.73 | 539,732 |
| 16 Jul 15 |
7.69000 +0.10 |
7.71 | 7.64 | 7.65 | 597,885 |
| 15 Jul 15 |
7.59000 -0.03 |
7.63 | 7.55 | 7.62 | 701,357 |
| 14 Jul 15 |
7.62000 +0.01 |
7.63 | 7.59 | 7.61 | 393,554 |
| 13 Jul 15 |
7.61000 +0.06 |
7.64 | 7.60 | 7.63 | 648,361 |
| 10 Jul 15 |
7.55000 +0.31 |
7.57 | 7.51 | 7.55 | 1,290,096 |
| 09 Jul 15 |
7.24000 +0.16 |
7.31 | 7.22 | 7.28 | 1,616,752 |
| 08 Jul 15 |
7.08000 -0.08 |
7.15 | 7.05 | 7.09 | 823,788 |
| 07 Jul 15 |
7.16000 +0.01 |
7.20 | 6.96 | 7.05 | 1,146,955 |
| 06 Jul 15 |
7.15000 -0.23 |
7.24 | 7.11 | 7.16 | 1,059,772 |
| 02 Jul 15 |
7.38000 -0.05 |
7.42 | 7.33 | 7.40 | 879,158 |
| 01 Jul 15 |
7.43000 +0.03 |
7.49 | 7.38 | 7.48 | 1,274,397 |
| 30 Jun 15 |
7.40000 +0.07 |
7.51 | 7.35 | 7.51 | 1,291,104 |
| 29 Jun 15 |
7.33000 -0.30 |
7.49 | 7.32 | 7.45 | 1,123,781 |
| 26 Jun 15 |
7.63000 +0.05 |
7.71 | 7.61 | 7.68 | 692,289 |
| 25 Jun 15 |
7.58000 +0.01 |
7.65 | 7.58 | 7.64 | 739,442 |
| 24 Jun 15 |
7.57000 -0.04 |
7.64 | 7.57 | 7.60 | 627,834 |
| 23 Jun 15 |
7.61000 -0.02 |
7.65 | 7.58 | 7.62 | 698,412 |
| 22 Jun 15 |
7.63000 +0.23 |
7.70 | 7.57 | 7.57 | 1,069,989 |
| 19 Jun 15 |
7.40000 -0.05 |
7.45 | 7.39 | 7.44 | 540,329 |
| 18 Jun 15 |
7.45000 +0.11 |
7.56 | 7.41 | 7.43 | 930,769 |
| 17 Jun 15 |
7.34000 -0.01 |
7.41 | 7.31 | 7.37 | 1,056,637 |
| 16 Jun 15 |
7.35000 +0.04 |
7.39 | 7.31 | 7.33 | 620,812 |
| 15 Jun 15 |
7.31000 -0.08 |
7.34 | 7.24 | 7.25 | 1,279,511 |
| 12 Jun 15 |
7.39000 -0.13 |
7.39 | 7.26 | 7.33 | 1,275,077 |
| 11 Jun 15 |
7.52000 -0.11 |
7.55 | 7.43 | 7.52 | 1,695,008 |
| 10 Jun 15 |
7.63000 +0.21 |
7.66 | 7.52 | 7.53 | 800,961 |
| 09 Jun 15 |
7.42000 -0.07 |
7.45 | 7.36 | 7.41 | 716,675 |
| 08 Jun 15 |
7.49000 -0.11 |
7.52 | 7.45 | 7.49 | 857,330 |
| 05 Jun 15 |
7.60000 -0.05 |
7.66 | 7.50 | 7.54 | 690,792 |
| 04 Jun 15 |
7.65000 -0.11 |
7.76 | 7.63 | 7.66 | 622,138 |
| 03 Jun 15 |
7.76000 +0.10 |
7.80 | 7.67 | 7.68 | 426,475 |
| 02 Jun 15 |
7.66000 +0.13 |
7.70 | 7.62 | 7.62 | 608,108 |
| 01 Jun 15 |
7.53000 -0.14 |
7.55 | 7.47 | 7.54 | 1,073,305 |
| 29 May 15 |
7.67000 -0.08 |
7.71 | 7.60 | 7.70 | 698,470 |
| 28 May 15 |
7.75000 -0.13 |
7.76 | 7.65 | 7.71 | 2,197,278 |
| 27 May 15 |
7.88000 +0.11 |
7.92 | 7.74 | 7.74 | 879,131 |
| 26 May 15 |
7.77000 -0.17 |
7.85 | 7.73 | 7.84 | 1,333,520 |
| 22 May 15 |
7.94000 -0.11 |
8.01 | 7.94 | 8.01 | 802,606 |
| 21 May 15 |
8.05000 -0.06 |
8.09 | 7.91 | 7.92 | 1,691,828 |
| 20 May 15 |
8.11000 +0.00 |
8.13 | 8.06 | 8.08 | 515,958 |
| 19 May 15 |
8.11000 +0.08 |
8.14 | 8.08 | 8.08 | 627,882 |
| 18 May 15 |
8.03000 -0.12 |
8.06 | 7.97 | 8.03 | 512,456 |
| 15 May 15 |
8.15000 +0.09 |
8.16 | 8.10 | 8.11 | 781,726 |
| 14 May 15 |
8.06000 +0.19 |
8.08 | 8.02 | 8.03 | 732,157 |
| 13 May 15 |
7.87000 -0.13 |
7.92 | 7.85 | 7.88 | 1,064,161 |
| 12 May 15 |
8.00000 -0.10 |
8.08 | 8.00 | 8.04 | 951,734 |
| 11 May 15 |
8.10000 +0.17 |
8.13 | 8.02 | 8.02 | 1,656,693 |
| 08 May 15 |
7.93000 -0.01 |
7.95 | 7.81 | 7.84 | 2,111,160 |
| 07 May 15 |
7.94000 +0.08 |
8.00 | 7.92 | 7.98 | 1,545,246 |
| 06 May 15 |
7.86000 +0.18 |
7.94 | 7.82 | 7.85 | 1,081,829 |
| 05 May 15 |
7.68000 -0.26 |
7.78 | 7.66 | 7.78 | 1,328,372 |
| 04 May 15 |
7.94000 +0.00 |
7.99 | 7.93 | 7.96 | 633,900 |
| 01 May 15 |
7.94000 +0.06 |
7.95 | 7.87 | 7.90 | 818,316 |
| 30 Apr 15 |
7.88000 +0.12 |
7.95 | 7.85 | 7.89 | 1,349,363 |
| 29 Apr 15 |
7.76000 -0.04 |
7.82 | 7.72 | 7.75 | 1,095,689 |
| 28 Apr 15 |
7.80000 -0.03 |
7.81 | 7.72 | 7.77 | 1,256,590 |
| 27 Apr 15 |
7.83000 +0.10 |
7.89 | 7.82 | 7.82 | 1,062,636 |
| 24 Apr 15 |
7.73000 -0.06 |
7.74 | 7.64 | 7.72 | 932,844 |
| 23 Apr 15 |
7.79000 +0.03 |
7.82 | 7.69 | 7.70 | 579,006 |
| 22 Apr 15 |
7.76000 +0.01 |
7.78 | 7.67 | 7.76 | 829,608 |
| 21 Apr 15 |
7.75000 -0.07 |
7.84 | 7.72 | 7.83 | 1,006,950 |
| 20 Apr 15 |
7.82000 -0.09 |
7.87 | 7.75 | 7.76 | 1,110,939 |
| 17 Apr 15 |
7.91000 -0.15 |
7.93 | 7.84 | 7.90 | 776,196 |
| 16 Apr 15 |
8.06000 -0.04 |
8.11 | 7.99 | 8.06 | 701,830 |
| 15 Apr 15 |
8.10000 +0.06 |
8.17 | 8.05 | 8.14 | 842,529 |
| 14 Apr 15 |
8.04000 +0.01 |
8.06 | 8.01 | 8.04 | 543,852 |
| 13 Apr 15 |
8.03000 -0.01 |
8.10 | 8.03 | 8.07 | 1,130,614 |
| 10 Apr 15 |
8.04000 -0.02 |
8.09 | 8.01 | 8.07 | 561,234 |
| 09 Apr 15 |
8.06000 -0.02 |
8.09 | 8.01 | 8.07 | 780,277 |
| 08 Apr 15 |
8.08000 -0.03 |
8.18 | 8.06 | 8.17 | 536,318 |
| 07 Apr 15 |
8.11000 -0.05 |
8.23 | 8.10 | 8.16 | 736,117 |
| 06 Apr 15 |
8.16000 +0.04 |
8.22 | 8.11 | 8.11 | 602,452 |
| 02 Apr 15 |
8.12000 +0.14 |
8.12 | 8.06 | 8.08 | 806,553 |
| 01 Apr 15 |
7.98000 +0.05 |
8.04 | 7.93 | 8.02 | 759,304 |
| 31 Mar 15 |
7.93000 -0.14 |
7.99 | 7.89 | 7.91 | 842,906 |
| 30 Mar 15 |
8.07000 +0.08 |
8.11 | 8.03 | 8.05 | 507,681 |
| 27 Mar 15 |
7.99000 +0.04 |
7.99 | 7.87 | 7.88 | 896,298 |
| 26 Mar 15 |
7.95000 -0.21 |
8.00 | 7.88 | 7.97 | 1,528,899 |
| 25 Mar 15 |
8.16000 -0.16 |
8.35 | 8.16 | 8.32 | 3,341,948 |
| 24 Mar 15 |
8.32000 +0.08 |
8.34 | 8.26 | 8.30 | 2,453,436 |
| 23 Mar 15 |
8.24000 +0.01 |
8.27 | 8.20 | 8.21 | 1,618,705 |
| 20 Mar 15 |
8.23000 +0.16 |
8.29 | 8.14 | 8.21 | 1,220,627 |
| 19 Mar 15 |
8.07000 -0.18 |
8.10 | 8.00 | 8.02 | 2,485,038 |
| 18 Mar 15 |
8.25000 +0.16 |
8.31 | 8.06 | 8.09 | 3,433,367 |
| 17 Mar 15 |
8.09000 -0.04 |
8.10 | 8.04 | 8.06 | 2,461,772 |
| 16 Mar 15 |
8.13000 +0.14 |
8.17 | 8.09 | 8.09 | 1,727,335 |
| 13 Mar 15 |
7.99000 -0.04 |
8.01 | 7.94 | 7.99 | 1,412,110 |
| 12 Mar 15 |
8.03000 +0.09 |
8.04 | 7.95 | 7.99 | 743,198 |
| 11 Mar 15 |
7.94000 +0.30 |
8.00 | 7.78 | 7.79 | 1,554,718 |
| 10 Mar 15 |
7.64000 -0.23 |
7.71 | 7.61 | 7.67 | 1,324,121 |
| 09 Mar 15 |
7.87000 -0.07 |
7.89 | 7.84 | 7.87 | 245,197 |
| 06 Mar 15 |
7.94000 +0.25 |
7.99 | 7.76 | 7.76 | 297,586 |
| 05 Mar 15 |
7.69000 +0.08 |
7.70 | 7.64 | 7.67 | 686,824 |
| 04 Mar 15 |
7.61000 -0.04 |
7.63 | 7.53 | 7.59 | 953,937 |
| 03 Mar 15 |
7.65000 -0.12 |
7.69 | 7.62 | 7.67 | 739,134 |
| 02 Mar 15 |
7.77000 -0.01 |
7.79 | 7.70 | 7.75 | 872,735 |
| 27 Feb 15 |
7.78000 +0.03 |
7.82 | 7.76 | 7.78 | 608,389 |
| 26 Feb 15 |
7.75000 -0.10 |
7.81 | 7.75 | 7.76 | 981,198 |
| 25 Feb 15 |
7.85000 +0.04 |
7.86 | 7.78 | 7.83 | 1,493,004 |
| 24 Feb 15 |
7.81000 +0.07 |
7.82 | 7.72 | 7.73 | 1,190,833 |
| 23 Feb 15 |
7.74000 +0.00 |
7.78 | 7.71 | 7.73 | 1,032,601 |
| 20 Feb 15 |
7.74000 +0.17 |
7.78 | 7.52 | 7.52 | 1,971,987 |
| 19 Feb 15 |
7.57000 -0.01 |
7.62 | 7.47 | 7.50 | 1,060,721 |
| 18 Feb 15 |
7.58000 +0.06 |
7.62 | 7.51 | 7.52 | 910,592 |
| 17 Feb 15 |
7.52000 -0.03 |
7.55 | 7.43 | 7.52 | 1,322,223 |
| 13 Feb 15 |
7.55000 -0.08 |
7.60 | 7.52 | 7.55 | 893,005 |
| 12 Feb 15 |
7.63000 +0.20 |
7.64 | 7.53 | 7.54 | 1,114,242 |
| 11 Feb 15 |
7.43000 -0.02 |
7.45 | 7.40 | 7.42 | 946,284 |
| 10 Feb 15 |
7.45000 +0.06 |
7.47 | 7.38 | 7.44 | 633,265 |
| 09 Feb 15 |
7.39000 -0.02 |
7.41 | 7.32 | 7.33 | 893,905 |
| 06 Feb 15 |
7.41000 -0.07 |
7.51 | 7.39 | 7.47 | 801,085 |
| 05 Feb 15 |
7.48000 +0.08 |
7.49 | 7.41 | 7.44 | 711,058 |
| 04 Feb 15 |
7.40000 -0.18 |
7.50 | 7.39 | 7.39 | 1,865,023 |
| 03 Feb 15 |
7.58000 +0.26 |
7.58 | 7.47 | 7.47 | 974,236 |
| 02 Feb 15 |
7.32000 +0.18 |
7.33 | 7.19 | 7.20 | 1,468,384 |
| 30 Jan 15 |
7.14000 -0.07 |
7.23 | 7.12 | 7.18 | 859,784 |
| 29 Jan 15 |
7.21000 +0.24 |
7.22 | 7.12 | 7.14 | 1,039,450 |
| 28 Jan 15 |
6.97000 -0.13 |
7.15 | 6.97 | 7.14 | 1,024,846 |
| 27 Jan 15 |
7.10000 +0.01 |
7.15 | 7.06 | 7.08 | 983,601 |
| 26 Jan 15 |
7.09000 +0.08 |
7.14 | 7.03 | 7.05 | 906,626 |
| 23 Jan 15 |
7.01000 -0.23 |
7.09 | 7.01 | 7.02 | 1,226,329 |
| 22 Jan 15 |
7.24000 +0.06 |
7.27 | 7.14 | 7.20 | 1,044,445 |
| 21 Jan 15 |
7.18000 +0.00 |
7.18 | 7.10 | 7.12 | 940,096 |
| 20 Jan 15 |
7.18000 +0.09 |
7.29 | 7.14 | 7.27 | 2,236,837 |
| 16 Jan 15 |
7.09000 +0.07 |
7.09 | 6.98 | 7.00 | 924,101 |
| 15 Jan 15 |
7.02000 -0.07 |
7.14 | 6.99 | 7.12 | 1,163,940 |
| 14 Jan 15 |
7.09000 -0.02 |
7.13 | 7.01 | 7.09 | 798,225 |
| 13 Jan 15 |
7.11000 +0.04 |
7.25 | 7.05 | 7.19 | 1,052,092 |
| 12 Jan 15 |
7.07000 -0.04 |
7.14 | 7.03 | 7.13 | 614,655 |
| 09 Jan 15 |
7.11000 -0.15 |
7.20 | 7.06 | 7.19 | 617,100 |
| 08 Jan 15 |
7.26000 +0.13 |
7.30 | 7.17 | 7.19 | 841,664 |
| 07 Jan 15 |
7.13000 +0.07 |
7.16 | 7.05 | 7.11 | 2,468,515 |
| 06 Jan 15 |
7.06000 -0.16 |
7.20 | 7.04 | 7.14 | 1,009,812 |
| 05 Jan 15 |
7.22000 -0.23 |
7.34 | 7.18 | 7.32 | 792,564 |
| 02 Jan 15 |
7.45000 -0.05 |
7.53 | 7.41 | 7.51 | 547,267 |
| 31 Dec 14 |
7.50000 -0.04 |
7.63 | 7.50 | 7.57 | 506,903 |
| 30 Dec 14 |
7.54000 -0.06 |
7.61 | 7.52 | 7.59 | 858,782 |
| 29 Dec 14 |
7.60000 -0.05 |
7.64 | 7.57 | 7.61 | 610,942 |
| 26 Dec 14 |
7.65000 +0.02 |
7.67 | 7.61 | 7.62 | 347,455 |
| 24 Dec 14 |
7.63000 -0.04 |
7.68 | 7.56 | 7.66 | 638,985 |
| 23 Dec 14 |
7.67000 +0.02 |
7.70 | 7.64 | 7.67 | 784,965 |
| 22 Dec 14 |
7.65000 +0.02 |
7.66 | 7.60 | 7.64 | 715,345 |
| 19 Dec 14 |
7.63000 -0.04 |
7.67 | 7.58 | 7.62 | 1,006,982 |
| 18 Dec 14 |
7.67000 +0.17 |
7.67 | 7.55 | 7.57 | 1,052,179 |
| 17 Dec 14 |
7.50000 +0.06 |
7.56 | 7.38 | 7.38 | 1,308,661 |
| 16 Dec 14 |
7.44000 +0.17 |
7.59 | 7.32 | 7.32 | 1,312,609 |
| 15 Dec 14 |
7.27000 -0.15 |
7.45 | 7.22 | 7.44 | 1,185,711 |
| 12 Dec 14 |
7.42000 -0.10 |
7.58 | 7.41 | 7.54 | 1,284,491 |
| 11 Dec 14 |
7.52000 +0.02 |
7.62 | 7.52 | 7.56 | 784,660 |
| 10 Dec 14 |
7.50000 -0.15 |
7.61 | 7.48 | 7.57 | 1,249,780 |
| 09 Dec 14 |
7.65000 -0.10 |
7.68 | 7.60 | 7.64 | 711,397 |
| 08 Dec 14 |
7.75000 -0.15 |
7.81 | 7.73 | 7.78 | 659,953 |
| 05 Dec 14 |
7.90000 +0.16 |
7.92 | 7.85 | 7.85 | 1,120,508 |
| 04 Dec 14 |
7.74000 -0.02 |
7.79 | 7.69 | 7.76 | 1,228,818 |
| 03 Dec 14 |
7.76000 -0.05 |
7.79 | 7.73 | 7.76 | 496,442 |
| 02 Dec 14 |
7.81000 +0.05 |
7.86 | 7.78 | 7.85 | 883,921 |
| 01 Dec 14 |
7.76000 -0.09 |
7.82 | 7.73 | 7.81 | 771,913 |
| 28 Nov 14 |
7.85000 -0.04 |
7.90 | 7.84 | 7.88 | 541,462 |
| 26 Nov 14 |
7.89000 +0.02 |
7.91 | 7.86 | 7.88 | 1,319,870 |
| 25 Nov 14 |
7.87000 +0.05 |
7.92 | 7.86 | 7.88 | 920,127 |
| 24 Nov 14 |
7.82000 +0.19 |
7.83 | 7.74 | 7.76 | 826,043 |
| 21 Nov 14 |
7.63000 +0.01 |
7.69 | 7.60 | 7.68 | 661,420 |
| 20 Nov 14 |
7.62000 -0.14 |
7.65 | 7.58 | 7.62 | 795,510 |
| 19 Nov 14 |
7.76000 -0.04 |
7.83 | 7.75 | 7.81 | 767,655 |
| 18 Nov 14 |
7.80000 +0.20 |
7.84 | 7.75 | 7.76 | 973,460 |
| 17 Nov 14 |
7.60000 -0.05 |
7.64 | 7.57 | 7.59 | 1,323,039 |
| 14 Nov 14 |
7.65000 +0.01 |
7.67 | 7.55 | 7.56 | 973,316 |
| 13 Nov 14 |
7.64000 -0.50 |
7.76 | 7.52 | 7.54 | 1,879,887 |
| 12 Nov 14 |
8.14000 -0.12 |
8.15 | 8.09 | 8.11 | 398,836 |
| 11 Nov 14 |
8.26000 -0.01 |
8.31 | 8.23 | 8.30 | 953,438 |
| 10 Nov 14 |
8.27000 +0.08 |
8.28 | 8.22 | 8.25 | 994,453 |
| 07 Nov 14 |
8.19000 +0.05 |
8.20 | 8.11 | 8.16 | 701,059 |
| 06 Nov 14 |
8.14000 +0.00 |
8.26 | 8.12 | 8.19 | 737,298 |
| 05 Nov 14 |
8.14000 +0.06 |
8.17 | 8.10 | 8.14 | 626,801 |
| 04 Nov 14 |
8.08000 +0.02 |
8.11 | 8.03 | 8.07 | 560,286 |
| 03 Nov 14 |
8.06000 -0.11 |
8.11 | 8.03 | 8.10 | 648,296 |
| 31 Oct 14 |
8.17000 +0.14 |
8.18 | 8.07 | 8.08 | 701,545 |
| 30 Oct 14 |
8.03000 +0.09 |
8.05 | 7.92 | 7.92 | 476,566 |
| 29 Oct 14 |
7.94000 -0.09 |
8.05 | 7.90 | 8.00 | 934,473 |
| 28 Oct 14 |
8.03000 +0.17 |
8.04 | 7.98 | 8.00 | 495,745 |
| 27 Oct 14 |
7.86000 -0.06 |
7.93 | 7.81 | 7.86 | 650,509 |
| 24 Oct 14 |
7.92000 +0.08 |
7.92 | 7.85 | 7.88 | 530,984 |
| 23 Oct 14 |
7.84000 +0.11 |
7.89 | 7.82 | 7.88 | 659,992 |
| 22 Oct 14 |
7.73000 -0.11 |
7.85 | 7.72 | 7.78 | 1,133,162 |
| 21 Oct 14 |
7.84000 +0.13 |
7.86 | 7.77 | 7.83 | 962,385 |
| 20 Oct 14 |
7.71000 +0.03 |
7.71 | 7.63 | 7.65 | 862,376 |
| 17 Oct 14 |
7.68000 +0.20 |
7.71 | 7.64 | 7.70 | 821,949 |
| 16 Oct 14 |
7.48000 -0.20 |
7.57 | 7.41 | 7.43 | 1,481,029 |
| 15 Oct 14 |
7.68000 -0.12 |
7.70 | 7.48 | 7.69 | 1,808,755 |
| 14 Oct 14 |
7.80000 +0.03 |
7.90 | 7.80 | 7.82 | 844,159 |
| 13 Oct 14 |
7.77000 +0.04 |
7.91 | 7.76 | 7.87 | 896,971 |
| 10 Oct 14 |
7.73000 -0.14 |
7.91 | 7.73 | 7.86 | 734,543 |
| 09 Oct 14 |
7.87000 -0.27 |
8.07 | 7.85 | 8.04 | 798,242 |
| 08 Oct 14 |
8.14000 +0.13 |
8.15 | 7.97 | 8.05 | 870,243 |
| 07 Oct 14 |
8.01000 -0.17 |
8.13 | 8.00 | 8.13 | 710,719 |
| 06 Oct 14 |
8.18000 +0.05 |
8.21 | 8.14 | 8.20 | 514,079 |
| 03 Oct 14 |
8.13000 +0.03 |
8.15 | 8.09 | 8.10 | 1,010,849 |
| 02 Oct 14 |
8.10000 -0.08 |
8.15 | 8.00 | 8.15 | 1,126,475 |
| 01 Oct 14 |
8.18000 -0.04 |
8.32 | 8.15 | 8.30 | 816,247 |
| 30 Sep 14 |
8.22000 -0.12 |
8.28 | 8.20 | 8.26 | 640,458 |
| 29 Sep 14 |
8.34000 -0.04 |
8.38 | 8.31 | 8.35 | 687,914 |
| 26 Sep 14 |
8.38000 +0.01 |
8.41 | 8.32 | 8.36 | 494,374 |
| 25 Sep 14 |
8.37000 -0.10 |
8.48 | 8.35 | 8.46 | 690,271 |
| 24 Sep 14 |
8.47000 -0.03 |
8.48 | 8.40 | 8.41 | 702,724 |
| 23 Sep 14 |
8.50000 -0.02 |
8.59 | 8.49 | 8.54 | 925,438 |
| 22 Sep 14 |
8.52000 +0.00 |
8.55 | 8.49 | 8.54 | 750,864 |
| 19 Sep 14 |
8.52000 +0.00 |
8.59 | 8.48 | 8.57 | 1,068,000 |
| 18 Sep 14 |
8.52000 +0.11 |
8.57 | 8.50 | 8.51 | 995,500 |
| 17 Sep 14 |
8.41000 -0.05 |
8.50 | 8.40 | 8.48 | 903,100 |
| 16 Sep 14 |
8.46000 +0.04 |
8.50 | 8.42 | 8.43 | 1,391,300 |
| 15 Sep 14 |
8.42000 +0.13 |
8.44 | 8.37 | 8.39 | 1,231,700 |
| 12 Sep 14 |
8.29000 +0.07 |
8.32 | 8.25 | 8.25 | 833,500 |
| 11 Sep 14 |
8.22000 -0.08 |
8.26 | 8.20 | 8.25 | 562,000 |
| 10 Sep 14 |
8.30000 +0.08 |
8.30 | 8.24 | 8.25 | 631,200 |
| 09 Sep 14 |
8.22000 -0.01 |
8.27 | 8.21 | 8.26 | 992,100 |
| 08 Sep 14 |
8.23000 -0.06 |
8.30 | 8.22 | 8.29 | 545,200 |
| 05 Sep 14 |
8.29000 +0.09 |
8.29 | 8.22 | 8.27 | 593,500 |
| 04 Sep 14 |
8.20000 -0.05 |
8.33 | 8.17 | 8.29 | 865,700 |
| 03 Sep 14 |
8.25000 +0.19 |
8.32 | 8.25 | 8.28 | 1,181,400 |
| 02 Sep 14 |
8.06000 +0.13 |
8.06 | 7.98 | 7.99 | 875,300 |
| 29 Aug 14 |
7.93000 +0.00 |
7.95 | 7.90 | 7.95 | 608,900 |
| 28 Aug 14 |
7.93000 -0.07 |
7.94 | 7.87 | 7.89 | 739,300 |
| 27 Aug 14 |
8.00000 +0.09 |
8.00 | 7.95 | 7.98 | 874,200 |
| 26 Aug 14 |
7.91000 +0.18 |
7.97 | 7.85 | 7.88 | 1,272,500 |
| 25 Aug 14 |
7.73000 +0.05 |
7.74 | 7.68 | 7.71 | 1,145,500 |
| 22 Aug 14 |
7.68000 -0.04 |
7.72 | 7.65 | 7.70 | 725,500 |
| 21 Aug 14 |
7.72000 -0.09 |
7.74 | 7.60 | 7.62 | 1,016,100 |
| 20 Aug 14 |
7.81000 -0.03 |
7.83 | 7.78 | 7.80 | 1,049,100 |
| 19 Aug 14 |
7.84000 +0.03 |
7.85 | 7.79 | 7.82 | 1,307,500 |
| 18 Aug 14 |
7.81000 -0.02 |
7.82 | 7.76 | 7.79 | 1,193,500 |
| 15 Aug 14 |
7.83000 +0.09 |
7.89 | 7.74 | 7.84 | 980,200 |
| 14 Aug 14 |
7.74000 -0.22 |
7.83 | 7.71 | 7.81 | 1,303,900 |
| 13 Aug 14 |
7.96000 +0.01 |
8.01 | 7.94 | 7.96 | 492,600 |
| 12 Aug 14 |
7.95000 +0.00 |
7.99 | 7.93 | 7.95 | 333,800 |
| 11 Aug 14 |
7.95000 +0.07 |
8.00 | 7.92 | 7.93 | 576,000 |
| 08 Aug 14 |
7.88000 +0.08 |
7.89 | 7.77 | 7.81 | 611,900 |
| 07 Aug 14 |
7.80000 -0.19 |
7.97 | 7.79 | 7.95 | 903,300 |
| 06 Aug 14 |
7.99000 -0.03 |
8.02 | 7.95 | 7.97 | 1,874,500 |
| 05 Aug 14 |
8.02000 -0.11 |
8.17 | 7.99 | 8.16 | 1,224,100 |
| 04 Aug 14 |
8.13000 -0.04 |
8.15 | 8.04 | 8.14 | 692,000 |
| 01 Aug 14 |
8.17000 +0.05 |
8.24 | 8.13 | 8.20 | 1,324,700 |
| 31 Jul 14 |
8.12000 -0.22 |
8.28 | 8.10 | 8.24 | 1,195,600 |
| 30 Jul 14 |
8.34000 +0.06 |
8.38 | 8.28 | 8.37 | 1,106,100 |
| 29 Jul 14 |
8.28000 -0.07 |
8.33 | 8.27 | 8.32 | 853,200 |
| 28 Jul 14 |
8.35000 -0.02 |
8.38 | 8.30 | 8.36 | 1,453,700 |
| 25 Jul 14 |
8.37000 -0.05 |
8.44 | 8.35 | 8.43 | 751,200 |
| 24 Jul 14 |
8.42000 +0.12 |
8.46 | 8.40 | 8.42 | 759,900 |
| 23 Jul 14 |
8.30000 -0.07 |
8.36 | 8.29 | 8.35 | 646,100 |
| 22 Jul 14 |
8.37000 -0.07 |
8.39 | 8.34 | 8.37 | 916,300 |
| 21 Jul 14 |
8.44000 -0.13 |
8.48 | 8.44 | 8.48 | 628,400 |
| 18 Jul 14 |
8.57000 +0.08 |
8.58 | 8.50 | 8.52 | 100,018 |
| 17 Jul 14 |
8.49000 -0.23 |
8.66 | 8.48 | 8.60 | 217,208 |
| 16 Jul 14 |
8.72000 +0.07 |
8.75 | 8.71 | 8.75 | 556,900 |
| 15 Jul 14 |
8.65000 -0.08 |
8.70 | 8.58 | 8.66 | 794,900 |
| 14 Jul 14 |
8.73000 +0.06 |
8.77 | 8.70 | 8.72 | 521,300 |
| 11 Jul 14 |
8.67000 -0.05 |
8.69 | 8.58 | 8.60 | 559,200 |
| 10 Jul 14 |
8.72000 -0.08 |
8.74 | 8.60 | 8.65 | 571,400 |
| 09 Jul 14 |
8.80000 +0.04 |
8.81 | 8.74 | 8.76 | 468,900 |
| 08 Jul 14 |
8.76000 -0.13 |
8.81 | 8.72 | 8.81 | 1,086,400 |
| 07 Jul 14 |
8.89000 -0.13 |
8.90 | 8.82 | 8.86 | 1,176,300 |
| 03 Jul 14 |
9.02000 +0.25 |
9.05 | 8.92 | 8.92 | 830,900 |
| 02 Jul 14 |
8.77000 -0.05 |
8.84 | 8.77 | 8.81 | 1,001,900 |
| 01 Jul 14 |
8.82000 +0.05 |
8.85 | 8.78 | 8.79 | 992,500 |
| 30 Jun 14 |
8.77000 +0.06 |
8.78 | 8.70 | 8.71 | 1,042,500 |
| 27 Jun 14 |
8.71000 -0.02 |
8.72 | 8.67 | 8.70 | 488,300 |
| 26 Jun 14 |
8.73000 -0.07 |
8.75 | 8.63 | 8.70 | 935,000 |
| 25 Jun 14 |
8.80000 -0.01 |
8.84 | 8.71 | 8.74 | 644,200 |
| 24 Jun 14 |
8.81000 -0.06 |
8.91 | 8.81 | 8.88 | 748,800 |
| 23 Jun 14 |
8.87000 -0.10 |
8.88 | 8.84 | 8.88 | 359,700 |
| 20 Jun 14 |
8.97000 -0.02 |
9.03 | 8.93 | 8.99 | 789,400 |
| 19 Jun 14 |
8.99000 -0.08 |
9.07 | 8.98 | 9.04 | 550,900 |
| 18 Jun 14 |
9.07000 +0.28 |
9.08 | 8.97 | 9.03 | 2,502,300 |
| 17 Jun 14 |
8.79000 +0.10 |
8.81 | 8.66 | 8.68 | 527,800 |
| 16 Jun 14 |
8.69000 -0.03 |
8.73 | 8.66 | 8.67 | 601,600 |
| 13 Jun 14 |
8.72000 -0.01 |
8.74 | 8.68 | 8.71 | 1,276,200 |
| 12 Jun 14 |
8.73000 -0.14 |
8.81 | 8.73 | 8.80 | 856,000 |
| 11 Jun 14 |
8.87000 -0.05 |
8.90 | 8.83 | 8.86 | 520,500 |
| 10 Jun 14 |
8.92000 -0.05 |
8.94 | 8.86 | 8.89 | 587,200 |
| 09 Jun 14 |
8.97000 -0.04 |
9.00 | 8.93 | 8.95 | 590,700 |
| 06 Jun 14 |
9.01000 +0.04 |
9.01 | 8.93 | 8.97 | 719,700 |
| 05 Jun 14 |
8.97000 +0.08 |
8.98 | 8.88 | 8.92 | 896,300 |
| 04 Jun 14 |
8.89000 +0.14 |
8.89 | 8.75 | 8.76 | 825,100 |
| 03 Jun 14 |
8.75000 +0.02 |
8.76 | 8.71 | 8.73 | 587,600 |
| 02 Jun 14 |
8.73000 +0.02 |
8.76 | 8.69 | 8.75 | 903,400 |
| 30 May 14 |
8.71000 -0.02 |
8.76 | 8.68 | 8.71 | 1,517,500 |
| 29 May 14 |
8.73000 +0.02 |
8.74 | 8.68 | 8.71 | 523,700 |
| 28 May 14 |
8.71000 +0.02 |
8.74 | 8.70 | 8.71 | 760,000 |
| 27 May 14 |
8.69000 +0.06 |
8.71 | 8.66 | 8.70 | 1,085,500 |
| 23 May 14 |
8.63000 +0.06 |
8.64 | 8.55 | 8.57 | 1,028,700 |
| 22 May 14 |
8.57000 -0.20 |
8.58 | 8.50 | 8.52 | 1,172,900 |
| 21 May 14 |
8.77000 +0.16 |
8.78 | 8.65 | 8.66 | 1,487,500 |
| 20 May 14 |
8.61000 +0.06 |
8.68 | 8.59 | 8.66 | 1,785,300 |
| 19 May 14 |
8.55000 +0.11 |
8.57 | 8.42 | 8.42 | 1,860,700 |
| 16 May 14 |
8.44000 -0.21 |
8.50 | 8.38 | 8.49 | 1,613,900 |
| 15 May 14 |
8.65000 -0.05 |
8.66 | 8.50 | 8.65 | 1,355,800 |
| 14 May 14 |
8.70000 -0.20 |
8.88 | 8.70 | 8.86 | 1,324,100 |
| 13 May 14 |
8.90000 -0.08 |
8.97 | 8.89 | 8.97 | 949,400 |
| 12 May 14 |
8.98000 +0.06 |
8.99 | 8.94 | 8.96 | 480,200 |
| 09 May 14 |
8.92000 -0.10 |
8.96 | 8.88 | 8.93 | 696,200 |
| 08 May 14 |
9.02000 +0.03 |
9.10 | 8.98 | 9.00 | 2,198,300 |
| 07 May 14 |
8.99000 -0.05 |
9.01 | 8.92 | 8.99 | 838,600 |
| 06 May 14 |
9.04000 -0.05 |
9.13 | 9.00 | 9.03 | 847,400 |
| 05 May 14 |
9.09000 -0.07 |
9.11 | 8.94 | 8.97 | 1,286,200 |
| 02 May 14 |
9.16000 +0.02 |
9.19 | 9.11 | 9.14 | 790,500 |
| 01 May 14 |
9.14000 -0.08 |
9.26 | 9.12 | 9.20 | 1,688,400 |
| 30 Apr 14 |
9.22000 +0.12 |
9.24 | 8.97 | 8.97 | 1,741,200 |
| 29 Apr 14 |
9.10000 +0.22 |
9.10 | 8.97 | 8.97 | 2,942,600 |
| 28 Apr 14 |
8.88000 -0.04 |
8.93 | 8.81 | 8.87 | 1,801,700 |
| 25 Apr 14 |
8.92000 -0.05 |
8.93 | 8.81 | 8.85 | 1,719,900 |
| 24 Apr 14 |
8.97000 +0.00 |
8.97 | 8.80 | 8.93 | 1,848,200 |
| 23 Apr 14 |
8.97000 +0.02 |
8.97 | 8.88 | 8.95 | 1,466,600 |
| 22 Apr 14 |
8.95000 +0.15 |
8.95 | 8.85 | 8.88 | 2,621,000 |
| 21 Apr 14 |
8.80000 -0.02 |
8.86 | 8.77 | 8.84 | 296,100 |
| 17 Apr 14 |
8.82000 +0.11 |
8.86 | 8.72 | 8.72 | 462,700 |
| 16 Apr 14 |
8.71000 +0.15 |
8.71 | 8.60 | 8.62 | 545,400 |
| 15 Apr 14 |
8.56000 -0.09 |
8.63 | 8.43 | 8.61 | 819,500 |
| 14 Apr 14 |
8.65000 -0.05 |
8.69 | 8.58 | 8.66 | 1,063,400 |
| 11 Apr 14 |
8.70000 -0.17 |
8.83 | 8.69 | 8.75 | 826,400 |
| 10 Apr 14 |
8.87000 -0.23 |
9.09 | 8.87 | 9.04 | 806,900 |
| 09 Apr 14 |
9.10000 +0.11 |
9.12 | 9.01 | 9.05 | 572,400 |
| 08 Apr 14 |
8.99000 -0.03 |
9.04 | 8.96 | 8.99 | 551,100 |
| 07 Apr 14 |
9.02000 -0.10 |
9.11 | 8.99 | 9.11 | 1,652,700 |
| 04 Apr 14 |
9.12000 -0.12 |
9.27 | 9.11 | 9.25 | 783,700 |
| 03 Apr 14 |
9.24000 -0.08 |
9.27 | 9.19 | 9.23 | 424,200 |
| 02 Apr 14 |
9.32000 +0.01 |
9.34 | 9.26 | 9.31 | 1,063,100 |
| 01 Apr 14 |
9.31000 +0.11 |
9.32 | 9.24 | 9.28 | 517,500 |
| 31 Mar 14 |
9.20000 +0.21 |
9.20 | 9.13 | 9.16 | 3,090,300 |
| 28 Mar 14 |
8.99000 -0.09 |
9.09 | 8.97 | 9.00 | 3,324,800 |
| 27 Mar 14 |
9.08000 +0.11 |
9.10 | 9.03 | 9.07 | 765,600 |
| 26 Mar 14 |
8.97000 -0.02 |
9.10 | 8.95 | 9.09 | 875,400 |
| 25 Mar 14 |
8.99000 +0.10 |
9.00 | 8.88 | 8.92 | 1,005,300 |
| 24 Mar 14 |
8.89000 +0.01 |
8.94 | 8.80 | 8.94 | 486,300 |
| 21 Mar 14 |
8.88000 -0.12 |
9.01 | 8.84 | 8.99 | 708,600 |
| 20 Mar 14 |
9.00000 +0.32 |
9.01 | 8.90 | 8.92 | 1,212,500 |
| 19 Mar 14 |
8.68000 -0.18 |
8.87 | 8.62 | 8.87 | 1,024,400 |
| 18 Mar 14 |
8.86000 +0.06 |
8.88 | 8.78 | 8.80 | 738,000 |
| 17 Mar 14 |
8.80000 +0.08 |
8.88 | 8.78 | 8.83 | 578,600 |
| 14 Mar 14 |
8.72000 -0.05 |
8.85 | 8.72 | 8.79 | 907,100 |
| 13 Mar 14 |
8.77000 -0.10 |
9.00 | 8.75 | 8.98 | 1,081,200 |
| 12 Mar 14 |
8.87000 +0.06 |
8.90 | 8.71 | 8.75 | 1,744,300 |
| 11 Mar 14 |
8.81000 -0.04 |
8.85 | 8.77 | 8.79 | 1,826,000 |
| 10 Mar 14 |
8.85000 -0.03 |
8.86 | 8.76 | 8.81 | 1,398,300 |
| 07 Mar 14 |
8.88000 -0.15 |
8.97 | 8.78 | 8.97 | 963,200 |
| 06 Mar 14 |
9.03000 +0.06 |
9.08 | 9.00 | 9.05 | 446,700 |
| 05 Mar 14 |
8.97000 +0.03 |
9.04 | 8.95 | 8.95 | 2,314,100 |
| 04 Mar 14 |
8.94000 +0.32 |
8.96 | 8.82 | 8.85 | 2,571,900 |
| 03 Mar 14 |
8.62000 -0.33 |
8.63 | 8.51 | 8.58 | 2,534,500 |
| 28 Feb 14 |
8.95000 +0.06 |
9.02 | 8.91 | 8.97 | 447,300 |
| 27 Feb 14 |
8.89000 -0.02 |
8.92 | 8.77 | 8.80 | 308,200 |
| 26 Feb 14 |
8.91000 -0.06 |
8.94 | 8.87 | 8.94 | 371,700 |
| 25 Feb 14 |
8.97000 -0.04 |
9.02 | 8.93 | 9.01 | 457,700 |
| 24 Feb 14 |
9.01000 -0.01 |
9.04 | 8.94 | 8.98 | 662,100 |
| 21 Feb 14 |
9.02000 +0.29 |
9.09 | 8.97 | 9.07 | 972,600 |
| 20 Feb 14 |
8.73000 -0.45 |
8.74 | 8.57 | 8.65 | 1,486,500 |
| 19 Feb 14 |
9.18000 -0.15 |
9.31 | 9.15 | 9.26 | 523,700 |
| 18 Feb 14 |
9.33000 +0.10 |
9.37 | 9.30 | 9.34 | 562,900 |
| 14 Feb 14 |
9.23000 +0.11 |
9.24 | 9.17 | 9.17 | 605,300 |
| 13 Feb 14 |
9.12000 +0.06 |
9.13 | 9.03 | 9.03 | 560,200 |
| 12 Feb 14 |
9.06000 +0.04 |
9.08 | 9.01 | 9.03 | 816,100 |
| 11 Feb 14 |
9.02000 +0.15 |
9.03 | 8.94 | 8.96 | 732,700 |
| 10 Feb 14 |
8.87000 -0.03 |
8.88 | 8.83 | 8.85 | 666,700 |
| 07 Feb 14 |
8.90000 +0.09 |
8.92 | 8.80 | 8.87 | 949,600 |
| 06 Feb 14 |
8.81000 +0.23 |
8.82 | 8.71 | 8.72 | 615,900 |
| 05 Feb 14 |
8.58000 +0.04 |
8.60 | 8.53 | 8.56 | 1,027,500 |
| 04 Feb 14 |
8.54000 +0.15 |
8.58 | 8.51 | 8.55 | 975,900 |
| 03 Feb 14 |
8.39000 -0.28 |
8.60 | 8.37 | 8.57 | 1,049,400 |
| 31 Jan 14 |
8.67000 -0.17 |
8.77 | 8.61 | 8.66 | 1,023,400 |
| 30 Jan 14 |
8.84000 +0.06 |
8.88 | 8.78 | 8.81 | 416,600 |
| 29 Jan 14 |
8.78000 -0.22 |
8.88 | 8.76 | 8.79 | 608,700 |
| 28 Jan 14 |
9.00000 +0.21 |
9.01 | 8.92 | 8.93 | 758,000 |
| 27 Jan 14 |
8.79000 -0.04 |
8.89 | 8.73 | 8.87 | 751,200 |
| 24 Jan 14 |
8.83000 -0.35 |
9.11 | 8.83 | 9.10 | 1,280,700 |
| 23 Jan 14 |
9.18000 +0.04 |
9.32 | 9.15 | 9.30 | 2,705,500 |
| 22 Jan 14 |
9.14000 +0.07 |
9.16 | 9.08 | 9.11 | 1,667,600 |
| 21 Jan 14 |
9.07000 -0.15 |
9.08 | 8.97 | 9.06 | 1,062,300 |
| 17 Jan 14 |
9.22000 -0.08 |
9.28 | 9.18 | 9.19 | 1,209,000 |
| 16 Jan 14 |
9.30000 -0.03 |
9.33 | 9.24 | 9.31 | 1,300,600 |
| 15 Jan 14 |
9.33000 -0.03 |
9.34 | 9.23 | 9.26 | 1,637,300 |
| 14 Jan 14 |
9.36000 +0.15 |
9.36 | 9.23 | 9.24 | 1,093,500 |
| 13 Jan 14 |
9.21000 -0.06 |
9.32 | 9.18 | 9.27 | 1,038,500 |
| 10 Jan 14 |
9.27000 -0.16 |
9.34 | 9.19 | 9.33 | 1,172,100 |
| 09 Jan 14 |
9.43000 -0.03 |
9.45 | 9.33 | 9.40 | 1,139,700 |
| 08 Jan 14 |
9.46000 +0.16 |
9.47 | 9.38 | 9.43 | 884,300 |
| 07 Jan 14 |
9.30000 -0.08 |
9.34 | 9.25 | 9.26 | 796,800 |
| 06 Jan 14 |
9.38000 +0.02 |
9.45 | 9.37 | 9.42 | 717,700 |
| 03 Jan 14 |
9.36000 -0.02 |
9.42 | 9.36 | 9.39 | 704,600 |
| 02 Jan 14 |
9.38000 -0.10 |
9.40 | 9.31 | 9.37 | 1,083,800 |
| 31 Dec 13 |
9.48000 +0.05 |
9.50 | 9.40 | 9.43 | 552,400 |
| 30 Dec 13 |
9.43000 +0.00 |
9.48 | 9.39 | 9.43 | 654,500 |
| 27 Dec 13 |
9.43000 +0.08 |
9.44 | 9.39 | 9.40 | 586,100 |
| 26 Dec 13 |
9.35000 +0.10 |
9.36 | 9.27 | 9.30 | 546,000 |
| 24 Dec 13 |
9.25000 +0.03 |
9.29 | 9.24 | 9.28 | 281,600 |
| 23 Dec 13 |
9.22000 +0.18 |
9.27 | 9.18 | 9.18 | 890,900 |
| 20 Dec 13 |
9.04000 +0.05 |
9.08 | 9.03 | 9.05 | 847,200 |
| 19 Dec 13 |
8.99000 +0.23 |
9.02 | 8.95 | 8.97 | 758,900 |
| 18 Dec 13 |
8.76000 +0.24 |
8.77 | 8.54 | 8.67 | 1,944,600 |
| 17 Dec 13 |
8.52000 -0.12 |
8.58 | 8.48 | 8.57 | 565,500 |
| 16 Dec 13 |
8.64000 +0.03 |
8.72 | 8.63 | 8.65 | 661,500 |
| 13 Dec 13 |
8.61000 +0.03 |
8.67 | 8.58 | 8.63 | 673,100 |
| 12 Dec 13 |
8.58000 -0.17 |
8.69 | 8.52 | 8.68 | 1,395,400 |
| 11 Dec 13 |
8.75000 -0.12 |
8.91 | 8.73 | 8.89 | 517,200 |
| 10 Dec 13 |
8.87000 +0.08 |
8.91 | 8.85 | 8.88 | 591,400 |
| 09 Dec 13 |
8.79000 +0.07 |
8.82 | 8.71 | 8.71 | 403,200 |
| 06 Dec 13 |
8.72000 +0.15 |
8.72 | 8.66 | 8.69 | 760,200 |
| 05 Dec 13 |
8.57000 -0.24 |
8.74 | 8.55 | 8.74 | 1,457,900 |
| 04 Dec 13 |
8.81000 +0.05 |
8.83 | 8.69 | 8.71 | 1,158,100 |
| 03 Dec 13 |
8.76000 -0.04 |
8.84 | 8.74 | 8.80 | 1,014,900 |
| 02 Dec 13 |
8.80000 -0.08 |
8.90 | 8.79 | 8.83 | 608,300 |
| 29 Nov 13 |
8.88000 -0.01 |
8.94 | 8.86 | 8.91 | 243,377 |
| 27 Nov 13 |
8.89000 +0.03 |
8.93 | 8.86 | 8.91 | 674,836 |
| 26 Nov 13 |
8.86000 +0.11 |
8.90 | 8.84 | 8.88 | 879,700 |
| 25 Nov 13 |
8.75000 -0.10 |
8.90 | 8.74 | 8.88 | 3,618,800 |
| 22 Nov 13 |
8.85000 +0.10 |
8.85 | 8.77 | 8.83 | 1,168,600 |
| 21 Nov 13 |
8.75000 +0.26 |
8.77 | 8.70 | 8.73 | 1,307,900 |
| 20 Nov 13 |
8.49000 -0.02 |
8.58 | 8.45 | 8.56 | 730,500 |
| 19 Nov 13 |
8.51000 +0.00 |
8.56 | 8.49 | 8.51 | 1,809,700 |
| 18 Nov 13 |
8.51000 -0.02 |
8.60 | 8.51 | 8.56 | 1,068,300 |
| 15 Nov 13 |
8.53000 +0.03 |
8.54 | 8.46 | 8.49 | 1,476,700 |
| 14 Nov 13 |
8.50000 -0.04 |
8.52 | 8.45 | 8.47 | 972,700 |
| 13 Nov 13 |
8.54000 +0.25 |
8.56 | 8.40 | 8.41 | 1,237,400 |
| 12 Nov 13 |
8.29000 +0.11 |
8.37 | 8.25 | 8.32 | 1,023,600 |
| 11 Nov 13 |
8.18000 +0.04 |
8.20 | 8.12 | 8.18 | 1,180,300 |
| 08 Nov 13 |
8.14000 +0.28 |
8.14 | 7.88 | 7.88 | 4,517,700 |
| 07 Nov 13 |
7.86000 -0.06 |
7.96 | 7.86 | 7.90 | 982,800 |
| 06 Nov 13 |
7.92000 +0.20 |
7.92 | 7.83 | 7.85 | 1,165,700 |
| 05 Nov 13 |
7.72000 -0.16 |
7.79 | 7.72 | 7.78 | 766,400 |
| 04 Nov 13 |
7.88000 +0.02 |
7.88 | 7.82 | 7.88 | 490,400 |
| 01 Nov 13 |
7.86000 -0.10 |
7.87 | 7.78 | 7.79 | 1,045,700 |
| 31 Oct 13 |
7.96000 +0.03 |
8.00 | 7.91 | 7.94 | 610,700 |
| 30 Oct 13 |
7.93000 -0.03 |
8.01 | 7.89 | 7.99 | 1,048,800 |
| 29 Oct 13 |
7.96000 +0.08 |
7.98 | 7.93 | 7.95 | 714,100 |
| 28 Oct 13 |
7.88000 -0.09 |
7.94 | 7.86 | 7.93 | 781,400 |
| 25 Oct 13 |
7.97000 -0.16 |
8.02 | 7.94 | 8.02 | 856,200 |
| 24 Oct 13 |
8.13000 +0.08 |
8.15 | 8.10 | 8.14 | 414,200 |
| 23 Oct 13 |
8.05000 -0.04 |
8.08 | 8.02 | 8.05 | 476,400 |
| 22 Oct 13 |
8.09000 +0.00 |
8.15 | 8.06 | 8.07 | 761,200 |
| 21 Oct 13 |
8.09000 -0.11 |
8.17 | 8.07 | 8.17 | 845,500 |
| 18 Oct 13 |
8.20000 +0.12 |
8.21 | 8.11 | 8.14 | 715,500 |
| 17 Oct 13 |
8.08000 +0.14 |
8.10 | 7.97 | 7.97 | 1,149,800 |
| 16 Oct 13 |
7.94000 +0.10 |
7.97 | 7.84 | 7.86 | 720,500 |
| 15 Oct 13 |
7.84000 -0.02 |
7.88 | 7.83 | 7.86 | 506,700 |
| 14 Oct 13 |
7.86000 +0.08 |
7.86 | 7.75 | 7.76 | 489,400 |
| 11 Oct 13 |
7.78000 +0.05 |
7.78 | 7.73 | 7.73 | 775,100 |
| 10 Oct 13 |
7.73000 +0.20 |
7.76 | 7.70 | 7.72 | 1,292,300 |
| 09 Oct 13 |
7.53000 -0.02 |
7.55 | 7.47 | 7.55 | 747,700 |
| 08 Oct 13 |
7.55000 -0.09 |
7.67 | 7.55 | 7.65 | 390,400 |
| 07 Oct 13 |
7.64000 -0.08 |
7.67 | 7.62 | 7.62 | 480,500 |
| 04 Oct 13 |
7.72000 +0.01 |
7.76 | 7.70 | 7.73 | 476,400 |
| 03 Oct 13 |
7.71000 +0.03 |
7.77 | 7.68 | 7.75 | 853,700 |
| 02 Oct 13 |
7.68000 +0.06 |
7.69 | 7.60 | 7.67 | 919,000 |
| 01 Oct 13 |
7.62000 +0.22 |
7.62 | 7.49 | 7.50 | 893,700 |
| 30 Sep 13 |
7.40000 -0.07 |
7.44 | 7.35 | 7.37 | 717,300 |
| 27 Sep 13 |
7.47000 +0.01 |
7.50 | 7.44 | 7.45 | 448,200 |
| 26 Sep 13 |
7.46000 -0.08 |
7.50 | 7.44 | 7.46 | 476,400 |
| 25 Sep 13 |
7.54000 +0.03 |
7.61 | 7.53 | 7.55 | 438,300 |
| 24 Sep 13 |
7.51000 -0.02 |
7.58 | 7.51 | 7.56 | 548,700 |
| 23 Sep 13 |
7.53000 +0.01 |
7.56 | 7.51 | 7.55 | 757,800 |
| 20 Sep 13 |
7.52000 +0.03 |
7.60 | 7.51 | 7.57 | 1,086,000 |
| 19 Sep 13 |
7.49000 -0.39 |
7.59 | 7.49 | 7.58 | 2,475,300 |
| 18 Sep 13 |
7.88000 +0.18 |
7.93 | 7.70 | 7.72 | 1,757,500 |
| 17 Sep 13 |
7.70000 +0.01 |
7.70 | 7.63 | 7.65 | 486,200 |
| 16 Sep 13 |
7.69000 +0.05 |
7.72 | 7.60 | 7.71 | 993,700 |
| 13 Sep 13 |
7.64000 +0.00 |
7.66 | 7.55 | 7.62 | 547,600 |
| 12 Sep 13 |
7.64000 -0.12 |
7.69 | 7.62 | 7.67 | 595,000 |
| 11 Sep 13 |
7.76000 +0.12 |
7.76 | 7.66 | 7.67 | 622,700 |
| 10 Sep 13 |
7.64000 +0.14 |
7.66 | 7.60 | 7.62 | 1,675,000 |
| 09 Sep 13 |
7.50000 +0.17 |
7.51 | 7.42 | 7.44 | 522,300 |
| 06 Sep 13 |
7.33000 -0.02 |
7.41 | 7.26 | 7.39 | 826,800 |
| 05 Sep 13 |
7.35000 +0.06 |
7.35 | 7.26 | 7.30 | 1,080,800 |
| 04 Sep 13 |
7.29000 +0.08 |
7.30 | 7.12 | 7.16 | 1,009,200 |
| 03 Sep 13 |
7.21000 +0.11 |
7.26 | 7.16 | 7.18 | 740,300 |
| 30 Aug 13 |
7.10000 -0.13 |
7.17 | 7.08 | 7.17 | 582,900 |
| 29 Aug 13 |
7.23000 -0.01 |
7.30 | 7.22 | 7.22 | 1,224,300 |
| 28 Aug 13 |
7.24000 +0.12 |
7.27 | 7.11 | 7.14 | 1,103,700 |
| 27 Aug 13 |
7.12000 -0.28 |
7.24 | 7.11 | 7.21 | 1,543,200 |
| 26 Aug 13 |
7.40000 -0.09 |
7.47 | 7.40 | 7.45 | 666,100 |
| 23 Aug 13 |
7.49000 -0.07 |
7.49 | 7.40 | 7.40 | 800,300 |
| 22 Aug 13 |
7.56000 +0.17 |
7.57 | 7.50 | 7.51 | 726,600 |
| 21 Aug 13 |
7.39000 -0.01 |
7.49 | 7.35 | 7.43 | 694,300 |
| 20 Aug 13 |
7.40000 -0.18 |
7.45 | 7.33 | 7.43 | 1,121,800 |
| 19 Aug 13 |
7.58000 -0.07 |
7.70 | 7.57 | 7.66 | 958,900 |
| 16 Aug 13 |
7.65000 -0.01 |
7.70 | 7.53 | 7.58 | 1,380,800 |
| 15 Aug 13 |
7.66000 -0.19 |
7.71 | 7.55 | 7.66 | 1,255,400 |
| 14 Aug 13 |
7.85000 +0.06 |
7.88 | 7.79 | 7.80 | 3,447,000 |
| 13 Aug 13 |
7.79000 +0.09 |
7.80 | 7.72 | 7.75 | 938,600 |
| 12 Aug 13 |
7.70000 -0.05 |
7.74 | 7.68 | 7.69 | 569,200 |
| 09 Aug 13 |
7.75000 +0.03 |
7.80 | 7.72 | 7.74 | 3,229,500 |
| 08 Aug 13 |
7.72000 -0.20 |
7.82 | 7.70 | 7.81 | 3,104,700 |
| 07 Aug 13 |
7.92000 -0.04 |
7.94 | 7.85 | 7.90 | 863,200 |
| 06 Aug 13 |
7.96000 +0.02 |
8.00 | 7.92 | 7.98 | 902,400 |
| 05 Aug 13 |
7.94000 -0.01 |
7.98 | 7.89 | 7.93 | 846,100 |
| 02 Aug 13 |
7.95000 +0.05 |
7.96 | 7.90 | 7.90 | 952,100 |
| 01 Aug 13 |
7.90000 +0.17 |
7.93 | 7.81 | 7.83 | 954,800 |
| 31 Jul 13 |
7.73000 +0.17 |
7.81 | 7.66 | 7.67 | 1,213,400 |
| 30 Jul 13 |
7.56000 -0.12 |
7.76 | 7.52 | 7.73 | 1,740,200 |
| 29 Jul 13 |
7.68000 -0.11 |
7.72 | 7.64 | 7.70 | 434,600 |
| 26 Jul 13 |
7.79000 -0.05 |
7.82 | 7.69 | 7.72 | 826,700 |
| 25 Jul 13 |
7.84000 +0.12 |
7.84 | 7.73 | 7.75 | 904,600 |
| 24 Jul 13 |
7.72000 -0.02 |
7.81 | 7.69 | 7.79 | 689,800 |
| 23 Jul 13 |
7.74000 +0.12 |
7.78 | 7.69 | 7.77 | 1,432,600 |
| 22 Jul 13 |
7.62000 +0.12 |
7.62 | 7.56 | 7.58 | 894,000 |
| 19 Jul 13 |
7.50000 -0.02 |
7.54 | 7.44 | 7.47 | 539,700 |
| 18 Jul 13 |
7.52000 +0.25 |
7.53 | 7.42 | 7.42 | 818,800 |
| 17 Jul 13 |
7.27000 -0.03 |
7.34 | 7.22 | 7.28 | 698,600 |
| 16 Jul 13 |
7.30000 -0.06 |
7.32 | 7.22 | 7.25 | 798,100 |
| 15 Jul 13 |
7.36000 +0.05 |
7.39 | 7.27 | 7.31 | 1,040,700 |
| 12 Jul 13 |
7.31000 +0.05 |
7.31 | 7.21 | 7.24 | 546,000 |
| 11 Jul 13 |
7.26000 -0.16 |
7.27 | 7.16 | 7.27 | 1,216,400 |
| 10 Jul 13 |
7.42000 +0.12 |
7.47 | 7.33 | 7.37 | 803,900 |
| 09 Jul 13 |
7.30000 +0.04 |
7.39 | 7.27 | 7.37 | 808,900 |
| 08 Jul 13 |
7.26000 +0.06 |
7.30 | 7.23 | 7.25 | 1,421,800 |
| 05 Jul 13 |
7.20000 +0.19 |
7.20 | 7.09 | 7.13 | 1,088,200 |
| 03 Jul 13 |
7.01000 +0.11 |
7.04 | 6.93 | 6.94 | 749,300 |
| 02 Jul 13 |
6.90000 -0.03 |
7.00 | 6.86 | 6.93 | 901,900 |
| 01 Jul 13 |
6.93000 +0.17 |
6.99 | 6.90 | 6.95 | 1,002,000 |
| 28 Jun 13 |
6.76000 +0.05 |
6.78 | 6.69 | 6.71 | 290,541 |
| 27 Jun 13 |
6.71000 -0.01 |
6.79 | 6.69 | 6.75 | 252,938 |
| 26 Jun 13 |
6.72000 +0.01 |
6.75 | 6.66 | 6.73 | 737,500 |
| 25 Jun 13 |
6.71000 -0.02 |
6.73 | 6.64 | 6.70 | 839,600 |
| 24 Jun 13 |
6.73000 +0.04 |
6.78 | 6.65 | 6.70 | 1,304,100 |
| 21 Jun 13 |
6.69000 -0.01 |
6.79 | 6.59 | 6.76 | 1,182,600 |
| 20 Jun 13 |
6.70000 +0.03 |
6.80 | 6.66 | 6.73 | 1,314,400 |
| 19 Jun 13 |
6.67000 -0.37 |
6.88 | 6.67 | 6.85 | 1,398,400 |
| 18 Jun 13 |
7.04000 +0.11 |
7.09 | 6.93 | 6.94 | 1,138,500 |
| 17 Jun 13 |
6.93000 +0.15 |
6.99 | 6.87 | 6.96 | 799,300 |
| 14 Jun 13 |
6.78000 +0.00 |
6.88 | 6.74 | 6.83 | 975,900 |
| 13 Jun 13 |
6.78000 +0.12 |
6.80 | 6.65 | 6.70 | 625,600 |
| 12 Jun 13 |
6.66000 -0.15 |
6.79 | 6.64 | 6.79 | 857,100 |
| 11 Jun 13 |
6.81000 -0.13 |
6.88 | 6.78 | 6.81 | 1,273,800 |
| 10 Jun 13 |
6.94000 +0.05 |
6.97 | 6.89 | 6.96 | 743,800 |
| 07 Jun 13 |
6.89000 +0.17 |
6.89 | 6.76 | 6.84 | 598,500 |
| 06 Jun 13 |
6.72000 +0.02 |
6.73 | 6.60 | 6.69 | 870,700 |
| 05 Jun 13 |
6.70000 -0.20 |
6.85 | 6.70 | 6.84 | 979,600 |
| 04 Jun 13 |
6.90000 -0.09 |
6.99 | 6.85 | 6.94 | 1,215,900 |
| 03 Jun 13 |
6.99000 +0.12 |
6.99 | 6.86 | 6.90 | 1,614,600 |
| 31 May 13 |
6.87000 -0.21 |
6.92 | 6.83 | 6.87 | 2,850,300 |
| 30 May 13 |
7.08000 +0.35 |
7.10 | 6.95 | 6.98 | 2,367,100 |
| 29 May 13 |
6.73000 +0.21 |
6.76 | 6.64 | 6.67 | 1,507,500 |
| 28 May 13 |
6.52000 +0.10 |
6.62 | 6.48 | 6.54 | 876,700 |
| 24 May 13 |
6.42000 -0.03 |
6.43 | 6.33 | 6.36 | 873,000 |
| 23 May 13 |
6.45000 +0.03 |
6.50 | 6.32 | 6.34 | 1,257,600 |
| 22 May 13 |
6.42000 +0.01 |
6.56 | 6.37 | 6.44 | 1,553,800 |
| 21 May 13 |
6.41000 -0.15 |
6.46 | 6.35 | 6.41 | 1,020,500 |
| 20 May 13 |
6.56000 +0.06 |
6.57 | 6.47 | 6.50 | 1,278,100 |
| 17 May 13 |
6.50000 +0.03 |
6.51 | 6.41 | 6.43 | 1,824,600 |
| 16 May 13 |
6.47000 -0.03 |
6.51 | 6.42 | 6.49 | 1,384,100 |
| 15 May 13 |
6.50000 -0.03 |
6.52 | 6.45 | 6.46 | 1,522,300 |
| 14 May 13 |
6.53000 +0.05 |
6.54 | 6.46 | 6.46 | 2,824,200 |
| 13 May 13 |
6.48000 -0.04 |
6.48 | 6.40 | 6.44 | 1,239,200 |
| 10 May 13 |
6.52000 -0.06 |
6.56 | 6.40 | 6.48 | 5,585,100 |
| 09 May 13 |
6.58000 -0.04 |
6.63 | 6.52 | 6.53 | 3,520,200 |
| 08 May 13 |
6.62000 -0.22 |
6.65 | 6.51 | 6.62 | 3,487,600 |
| 07 May 13 |
6.84000 +0.00 |
6.87 | 6.77 | 6.84 | 1,081,700 |
| 06 May 13 |
6.84000 +0.05 |
6.85 | 6.75 | 6.80 | 1,155,400 |
| 03 May 13 |
6.79000 +0.15 |
6.80 | 6.69 | 6.70 | 1,065,400 |
| 02 May 13 |
6.64000 -0.04 |
6.66 | 6.51 | 6.54 | 2,245,700 |
| 01 May 13 |
6.68000 -0.08 |
6.76 | 6.65 | 6.75 | 2,212,500 |
| 30 Apr 13 |
6.76000 +0.18 |
6.76 | 6.58 | 6.62 | 3,386,300 |
| 29 Apr 13 |
6.58000 +0.13 |
6.59 | 6.52 | 6.55 | 763,000 |
| 26 Apr 13 |
6.45000 +0.10 |
6.46 | 6.39 | 6.41 | 924,900 |
| 25 Apr 13 |
6.35000 +0.08 |
6.43 | 6.32 | 6.33 | 1,035,700 |
| 24 Apr 13 |
6.27000 +0.08 |
6.29 | 6.19 | 6.19 | 561,500 |
| 23 Apr 13 |
6.19000 +0.27 |
6.19 | 6.04 | 6.05 | 842,500 |
| 22 Apr 13 |
5.92000 +0.02 |
5.94 | 5.81 | 5.91 | 643,600 |
| 19 Apr 13 |
5.90000 +0.14 |
5.92 | 5.84 | 5.87 | 1,034,800 |
| 18 Apr 13 |
5.76000 -0.14 |
5.89 | 5.71 | 5.88 | 995,700 |
| 17 Apr 13 |
5.90000 -0.28 |
6.02 | 5.86 | 6.02 | 1,239,100 |
| 16 Apr 13 |
6.18000 +0.24 |
6.18 | 6.10 | 6.15 | 618,300 |
| 15 Apr 13 |
5.94000 -0.19 |
6.13 | 5.94 | 6.13 | 683,600 |
| 12 Apr 13 |
6.13000 -0.13 |
6.15 | 6.08 | 6.13 | 615,000 |
| 11 Apr 13 |
6.26000 +0.03 |
6.31 | 6.22 | 6.26 | 535,000 |
| 10 Apr 13 |
6.23000 +0.22 |
6.24 | 6.14 | 6.15 | 776,700 |
| 09 Apr 13 |
6.01000 +0.02 |
6.05 | 5.91 | 5.94 | 698,200 |
| 08 Apr 13 |
5.99000 +0.02 |
6.00 | 5.90 | 5.96 | 1,118,600 |
| 05 Apr 13 |
5.97000 -0.08 |
5.98 | 5.84 | 5.89 | 1,863,500 |
| 04 Apr 13 |
6.05000 -0.03 |
6.13 | 5.97 | 6.06 | 706,700 |
| 03 Apr 13 |
6.08000 -0.10 |
6.16 | 6.04 | 6.14 | 1,129,400 |
| 02 Apr 13 |
6.18000 +0.17 |
6.22 | 6.12 | 6.13 | 1,281,000 |
| 01 Apr 13 |
6.01000 +0.00 |
6.14 | 5.99 | 6.13 | 836,900 |
| 28 Mar 13 |
6.01000 +0.03 |
6.11 | 5.96 | 6.06 | 981,300 |
| 27 Mar 13 |
5.98000 -0.15 |
6.02 | 5.86 | 5.91 | 2,262,700 |
| 26 Mar 13 |
6.13000 +0.24 |
6.15 | 5.88 | 5.90 | 1,502,600 |
| 25 Mar 13 |
5.89000 -0.26 |
6.12 | 5.82 | 6.11 | 1,517,600 |
| 22 Mar 13 |
6.15000 +0.03 |
6.21 | 6.12 | 6.19 | 421,400 |
| 21 Mar 13 |
6.12000 -0.13 |
6.20 | 6.10 | 6.10 | 431,500 |
| 20 Mar 13 |
6.25000 +0.09 |
6.28 | 6.21 | 6.27 | 570,400 |
| 19 Mar 13 |
6.16000 -0.05 |
6.24 | 6.09 | 6.22 | 703,400 |
| 18 Mar 13 |
6.21000 -0.17 |
6.30 | 6.15 | 6.18 | 698,500 |
| 15 Mar 13 |
6.38000 -0.11 |
6.47 | 6.36 | 6.46 | 397,600 |
| 14 Mar 13 |
6.49000 +0.19 |
6.53 | 6.40 | 6.40 | 821,400 |
| 13 Mar 13 |
6.30000 +0.04 |
6.31 | 6.20 | 6.23 | 323,200 |
| 12 Mar 13 |
6.26000 +0.02 |
6.30 | 6.23 | 6.28 | 452,300 |
| 11 Mar 13 |
6.24000 -0.02 |
6.24 | 6.15 | 6.16 | 987,100 |
| 08 Mar 13 |
6.26000 +0.07 |
6.28 | 6.19 | 6.24 | 879,400 |
| 07 Mar 13 |
6.19000 +0.06 |
6.20 | 6.14 | 6.15 | 416,700 |
| 06 Mar 13 |
6.13000 +0.15 |
6.18 | 6.09 | 6.17 | 875,800 |
| 05 Mar 13 |
5.98000 +0.17 |
6.04 | 5.97 | 6.01 | 755,900 |
| 04 Mar 13 |
5.81000 -0.03 |
5.82 | 5.73 | 5.75 | 880,200 |
| 01 Mar 13 |
5.84000 -0.08 |
5.86 | 5.70 | 5.75 | 1,041,100 |
| 28 Feb 13 |
5.92000 -0.06 |
6.01 | 5.91 | 5.95 | 1,381,800 |
| 27 Feb 13 |
5.98000 +0.05 |
5.99 | 5.81 | 5.83 | 736,500 |
| 26 Feb 13 |
5.93000 +0.05 |
5.94 | 5.84 | 5.91 | 1,186,000 |
| 25 Feb 13 |
5.88000 -0.43 |
6.40 | 5.86 | 6.39 | 2,037,300 |
| 22 Feb 13 |
6.31000 +0.07 |
6.32 | 6.21 | 6.27 | 956,000 |
| 21 Feb 13 |
6.24000 -0.25 |
6.32 | 6.21 | 6.28 | 1,564,200 |
| 20 Feb 13 |
6.49000 -0.36 |
6.67 | 6.49 | 6.65 | 844,400 |
| 19 Feb 13 |
6.85000 +0.02 |
6.86 | 6.81 | 6.84 | 776,000 |
| 15 Feb 13 |
6.83000 +0.26 |
6.95 | 6.81 | 6.93 | 1,546,900 |
| 14 Feb 13 |
6.57000 +0.05 |
6.58 | 6.46 | 6.47 | 691,100 |
| 13 Feb 13 |
6.52000 +0.00 |
6.61 | 6.51 | 6.57 | 584,200 |
| 12 Feb 13 |
6.52000 +0.15 |
6.56 | 6.45 | 6.45 | 463,900 |
| 11 Feb 13 |
6.37000 +0.05 |
6.40 | 6.33 | 6.35 | 412,000 |
| 08 Feb 13 |
6.32000 +0.08 |
6.34 | 6.29 | 6.31 | 541,200 |
| 07 Feb 13 |
6.24000 -0.12 |
6.36 | 6.20 | 6.34 | 1,646,600 |
| 06 Feb 13 |
6.36000 -0.11 |
6.37 | 6.29 | 6.30 | 739,700 |
| 05 Feb 13 |
6.47000 +0.17 |
6.50 | 6.40 | 6.43 | 763,900 |
| 04 Feb 13 |
6.30000 -0.42 |
6.42 | 6.28 | 6.42 | 883,100 |
| 01 Feb 13 |
6.72000 +0.09 |
6.73 | 6.66 | 6.69 | 404,700 |
| 31 Jan 13 |
6.63000 -0.03 |
6.71 | 6.63 | 6.66 | 545,900 |
| 30 Jan 13 |
6.66000 -0.01 |
6.70 | 6.64 | 6.66 | 278,400 |
| 29 Jan 13 |
6.67000 -0.03 |
6.68 | 6.64 | 6.64 | 400,000 |
| 28 Jan 13 |
6.70000 +0.04 |
6.72 | 6.64 | 6.72 | 389,800 |
| 25 Jan 13 |
6.66000 +0.12 |
6.66 | 6.58 | 6.62 | 315,100 |
| 24 Jan 13 |
6.54000 +0.08 |
6.55 | 6.48 | 6.50 | 588,900 |
| 23 Jan 13 |
6.46000 -0.15 |
6.46 | 6.39 | 6.43 | 602,200 |
| 22 Jan 13 |
6.61000 -0.04 |
6.62 | 6.52 | 6.54 | 441,700 |
| 18 Jan 13 |
6.65000 +0.02 |
6.66 | 6.56 | 6.60 | 249,000 |
| 17 Jan 13 |
6.63000 +0.09 |
6.65 | 6.57 | 6.62 | 331,600 |
| 16 Jan 13 |
6.54000 -0.15 |
6.57 | 6.48 | 6.50 | 385,500 |
| 15 Jan 13 |
6.69000 -0.07 |
6.70 | 6.62 | 6.62 | 469,400 |
| 14 Jan 13 |
6.76000 +0.05 |
6.77 | 6.70 | 6.76 | 492,600 |
| 11 Jan 13 |
6.71000 +0.04 |
6.73 | 6.65 | 6.69 | 339,500 |
| 10 Jan 13 |
6.67000 +0.09 |
6.68 | 6.58 | 6.65 | 395,200 |
| 09 Jan 13 |
6.58000 +0.02 |
6.64 | 6.56 | 6.59 | 378,200 |
| 08 Jan 13 |
6.56000 -0.11 |
6.62 | 6.51 | 6.59 | 496,000 |
| 07 Jan 13 |
6.67000 +0.03 |
6.68 | 6.63 | 6.65 | 644,400 |
| 04 Jan 13 |
6.63990 +0.15 |
6.66 | 6.51 | 6.51 | 671,900 |
| 03 Jan 13 |
6.49000 -0.02 |
6.54 | 6.47 | 6.51 | 392,200 |
| 02 Jan 13 |
6.51000 +0.07 |
6.55 | 6.45 | 6.55 | 849,600 |
| 31 Dec 12 |
6.44000 +0.20 |
6.45 | 6.18 | 6.24 | 571,600 |
| 28 Dec 12 |
6.24000 -0.11 |
6.28 | 6.23 | 6.24 | 402,100 |
| 27 Dec 12 |
6.35000 +0.05 |
6.42 | 6.27 | 6.40 | 420,000 |
| 26 Dec 12 |
6.30000 +0.00 |
6.36 | 6.27 | 6.30 | 383,100 |
| 24 Dec 12 |
6.30000 -0.05 |
6.38 | 6.30 | 6.30 | 252,600 |
| 21 Dec 12 |
6.35000 -0.12 |
6.35 | 6.27 | 6.27 | 811,100 |
| 20 Dec 12 |
6.47000 +0.16 |
6.49 | 6.40 | 6.43 | 795,300 |
| 19 Dec 12 |
6.31000 +0.07 |
6.39 | 6.29 | 6.36 | 1,038,400 |
| 18 Dec 12 |
6.24000 +0.16 |
6.26 | 6.16 | 6.16 | 950,100 |
| 17 Dec 12 |
6.08000 +0.02 |
6.10 | 6.02 | 6.02 | 1,018,700 |
| 14 Dec 12 |
6.06000 +0.02 |
6.10 | 6.03 | 6.06 | 422,800 |
| 13 Dec 12 |
6.04000 +0.04 |
6.09 | 6.01 | 6.03 | 472,400 |
| 12 Dec 12 |
6.00000 +0.05 |
6.06 | 5.95 | 5.95 | 1,298,500 |
| 11 Dec 12 |
5.95000 +0.05 |
5.97 | 5.90 | 5.90 | 1,063,300 |
| 10 Dec 12 |
5.90000 -0.03 |
5.90 | 5.84 | 5.88 | 485,700 |
| 07 Dec 12 |
5.93000 +0.01 |
5.94 | 5.88 | 5.92 | 800,700 |
| 06 Dec 12 |
5.92000 +0.10 |
5.93 | 5.86 | 5.88 | 1,070,800 |
| 05 Dec 12 |
5.82000 -0.01 |
5.87 | 5.77 | 5.87 | 1,006,500 |
| 04 Dec 12 |
5.83000 +0.09 |
5.85 | 5.80 | 5.82 | 916,500 |
| 03 Dec 12 |
5.74000 +0.00 |
5.79 | 5.72 | 5.78 | 384,900 |
| 30 Nov 12 |
5.74000 +0.01 |
5.78 | 5.70 | 5.74 | 440,800 |
| 29 Nov 12 |
5.73000 +0.07 |
5.76 | 5.69 | 5.72 | 300,200 |
| 28 Nov 12 |
5.66000 +0.09 |
5.67 | 5.51 | 5.52 | 582,800 |
| 27 Nov 12 |
5.57000 -0.07 |
5.63 | 5.56 | 5.59 | 916,600 |
| 26 Nov 12 |
5.64000 -0.06 |
5.64 | 5.59 | 5.60 | 404,700 |
| 23 Nov 12 |
5.70000 +0.23 |
5.70 | 5.62 | 5.62 | 239,200 |
| 21 Nov 12 |
5.47000 +0.03 |
5.47 | 5.42 | 5.45 | 270,800 |
| 20 Nov 12 |
5.44000 +0.04 |
5.44 | 5.36 | 5.40 | 959,400 |
| 19 Nov 12 |
5.40000 +0.18 |
5.41 | 5.35 | 5.37 | 602,800 |
| 16 Nov 12 |
5.22000 -0.10 |
5.24 | 5.16 | 5.24 | 503,300 |
| 15 Nov 12 |
5.32000 +0.00 |
5.35 | 5.28 | 5.29 | 539,600 |
| 14 Nov 12 |
5.32000 -0.02 |
5.55 | 5.30 | 5.43 | 702,100 |
| 13 Nov 12 |
5.34000 -0.07 |
5.43 | 5.32 | 5.33 | 423,900 |
| 12 Nov 12 |
5.41000 +0.06 |
5.44 | 5.38 | 5.42 | 397,700 |
| 09 Nov 12 |
5.35000 -0.20 |
5.43 | 5.29 | 5.29 | 1,070,200 |
| 08 Nov 12 |
5.55000 +0.03 |
5.66 | 5.53 | 5.57 | 1,180,700 |
| 07 Nov 12 |
5.52000 -0.13 |
5.55 | 5.47 | 5.53 | 483,800 |
| 06 Nov 12 |
5.65000 +0.06 |
5.68 | 5.61 | 5.63 | 209,300 |
| 05 Nov 12 |
5.59000 +0.03 |
5.60 | 5.51 | 5.53 | 833,500 |
| 02 Nov 12 |
5.56000 -0.09 |
5.68 | 5.56 | 5.67 | 256,200 |
| 01 Nov 12 |
5.65000 +0.07 |
5.67 | 5.60 | 5.60 | 282,900 |
| 31 Oct 12 |
5.58000 +0.15 |
5.59 | 5.54 | 5.59 | 306,000 |
| 26 Oct 12 |
5.43000 -0.02 |
5.48 | 5.38 | 5.45 | 524,000 |
| 25 Oct 12 |
5.45000 +0.07 |
5.54 | 5.42 | 5.52 | 263,000 |
| 24 Oct 12 |
5.38000 -0.07 |
5.46 | 5.38 | 5.44 | 267,700 |
| 23 Oct 12 |
5.45000 -0.23 |
5.49 | 5.41 | 5.44 | 490,700 |
| 22 Oct 12 |
5.68000 +0.07 |
5.74 | 5.61 | 5.72 | 234,200 |
| 19 Oct 12 |
5.61000 -0.11 |
5.69 | 5.59 | 5.68 | 329,300 |
| 18 Oct 12 |
5.72000 -0.02 |
5.78 | 5.69 | 5.74 | 437,400 |
| 17 Oct 12 |
5.74000 +0.13 |
5.76 | 5.68 | 5.71 | 472,900 |
| 16 Oct 12 |
5.61000 +0.17 |
5.62 | 5.54 | 5.56 | 438,100 |
| 15 Oct 12 |
5.44000 +0.09 |
5.45 | 5.39 | 5.44 | 323,700 |
| 12 Oct 12 |
5.35000 +0.01 |
5.43 | 5.32 | 5.41 | 292,000 |
| 11 Oct 12 |
5.34000 +0.12 |
5.42 | 5.34 | 5.38 | 540,100 |
| 10 Oct 12 |
5.22000 -0.01 |
5.30 | 5.20 | 5.29 | 301,600 |
| 09 Oct 12 |
5.23000 -0.13 |
5.34 | 5.22 | 5.30 | 401,700 |
| 08 Oct 12 |
5.36000 -0.09 |
5.38 | 5.34 | 5.36 | 634,800 |
| 05 Oct 12 |
5.45000 +0.03 |
5.52 | 5.44 | 5.47 | 291,800 |
| 04 Oct 12 |
5.42000 +0.12 |
5.42 | 5.35 | 5.37 | 275,100 |
| 03 Oct 12 |
5.30000 -0.01 |
5.33 | 5.26 | 5.33 | 296,800 |
| 02 Oct 12 |
5.31000 +0.08 |
5.38 | 5.29 | 5.36 | 483,200 |
| 01 Oct 12 |
5.23000 +0.02 |
5.34 | 5.22 | 5.24 | 550,800 |
| 28 Sep 12 |
5.21000 -0.25 |
5.30 | 5.20 | 5.29 | 613,000 |
| 27 Sep 12 |
5.46000 +0.12 |
5.48 | 5.34 | 5.40 | 557,300 |
| 26 Sep 12 |
5.34000 -0.12 |
5.43 | 5.34 | 5.43 | 929,900 |
| 25 Sep 12 |
5.46000 -0.06 |
5.59 | 5.45 | 5.52 | 1,207,500 |
| 24 Sep 12 |
5.52000 -0.07 |
5.54 | 5.47 | 5.50 | 321,200 |
| 21 Sep 12 |
5.59000 +0.04 |
5.65 | 5.59 | 5.64 | 238,200 |
| 20 Sep 12 |
5.55000 -0.13 |
5.56 | 5.47 | 5.50 | 476,100 |
| 19 Sep 12 |
5.68000 -0.03 |
5.70 | 5.63 | 5.67 | 512,400 |
| 18 Sep 12 |
5.71000 -0.17 |
5.77 | 5.69 | 5.75 | 428,500 |
| 17 Sep 12 |
5.88000 +0.01 |
5.93 | 5.86 | 5.90 | 610,400 |
| 14 Sep 12 |
5.87000 +0.10 |
5.95 | 5.85 | 5.89 | 729,800 |
| 13 Sep 12 |
5.77000 +0.15 |
5.79 | 5.54 | 5.59 | 606,800 |
| 12 Sep 12 |
5.62000 +0.08 |
5.71 | 5.61 | 5.70 | 601,100 |
| 11 Sep 12 |
5.54000 +0.16 |
5.57 | 5.49 | 5.49 | 538,600 |
| 10 Sep 12 |
5.38000 -0.14 |
5.49 | 5.37 | 5.46 | 333,600 |
| 07 Sep 12 |
5.52000 +0.12 |
5.55 | 5.50 | 5.53 | 682,000 |
| 06 Sep 12 |
5.40000 +0.25 |
5.41 | 5.26 | 5.26 | 561,400 |
| 05 Sep 12 |
5.15000 +0.03 |
5.20 | 5.14 | 5.17 | 439,400 |
| 04 Sep 12 |
5.12000 +0.00 |
5.16 | 5.08 | 5.16 | 455,800 |
| 31 Aug 12 |
5.12000 +0.11 |
5.19 | 5.08 | 5.16 | 373,100 |
| 30 Aug 12 |
5.01000 -0.16 |
5.06 | 4.97 | 5.06 | 558,400 |
| 29 Aug 12 |
5.17000 -0.04 |
5.19 | 5.12 | 5.16 | 273,400 |
| 28 Aug 12 |
5.21000 +0.04 |
5.23 | 5.16 | 5.17 | 276,800 |
| 27 Aug 12 |
5.17000 +0.03 |
5.24 | 5.16 | 5.22 | 472,100 |
| 24 Aug 12 |
5.14000 -0.11 |
5.19 | 5.08 | 5.10 | 334,300 |
| 23 Aug 12 |
5.25000 -0.09 |
5.30 | 5.22 | 5.26 | 471,200 |
| 22 Aug 12 |
5.34000 +0.09 |
5.37 | 5.26 | 5.28 | 545,700 |
| 21 Aug 12 |
5.25000 +0.08 |
5.33 | 5.23 | 5.26 | 486,000 |
| 20 Aug 12 |
5.17000 -0.12 |
5.22 | 5.11 | 5.21 | 509,600 |
| 17 Aug 12 |
5.29000 -0.03 |
5.32 | 5.26 | 5.32 | 450,400 |
| 16 Aug 12 |
5.32000 +0.04 |
5.33 | 5.21 | 5.24 | 350,100 |
| 15 Aug 12 |
5.28000 +0.02 |
5.31 | 5.25 | 5.25 | 479,500 |
| 14 Aug 12 |
5.26000 +0.03 |
5.32 | 5.24 | 5.29 | 744,700 |
| 13 Aug 12 |
5.23000 -0.05 |
5.32 | 5.18 | 5.29 | 328,200 |
| 10 Aug 12 |
5.28000 +0.09 |
5.28 | 5.18 | 5.22 | 620,300 |
| 09 Aug 12 |
5.19000 +0.23 |
5.28 | 5.17 | 5.25 | 1,026,700 |
| 08 Aug 12 |
4.96000 -0.01 |
4.99 | 4.92 | 4.94 | 562,800 |
| 07 Aug 12 |
4.97000 +0.11 |
4.99 | 4.95 | 4.96 | 542,900 |
| 06 Aug 12 |
4.86000 +0.10 |
4.93 | 4.86 | 4.89 | 632,600 |
| 03 Aug 12 |
4.76000 +0.41 |
4.79 | 4.65 | 4.65 | 774,900 |
| 02 Aug 12 |
4.35000 -0.20 |
4.43 | 4.29 | 4.39 | 547,500 |
| 01 Aug 12 |
4.55000 +0.00 |
4.63 | 4.54 | 4.61 | 564,200 |
| 31 Jul 12 |
4.55000 -0.01 |
4.59 | 4.52 | 4.54 | 395,900 |
| 30 Jul 12 |
4.56000 +0.03 |
4.59 | 4.53 | 4.53 | 339,700 |
| 27 Jul 12 |
4.53000 +0.21 |
4.56 | 4.41 | 4.43 | 673,400 |
| 26 Jul 12 |
4.32000 +0.26 |
4.35 | 4.31 | 4.32 | 478,400 |
| 25 Jul 12 |
4.06000 -0.03 |
4.12 | 4.05 | 4.10 | 455,500 |
| 24 Jul 12 |
4.09000 -0.13 |
4.14 | 4.02 | 4.14 | 745,000 |
| 23 Jul 12 |
4.22000 -0.21 |
4.23 | 4.12 | 4.19 | 415,300 |
| 20 Jul 12 |
4.43000 -0.18 |
4.47 | 4.40 | 4.44 | 404,400 |
| 19 Jul 12 |
4.61000 +0.04 |
4.63 | 4.57 | 4.59 | 421,500 |
| 18 Jul 12 |
4.57000 +0.02 |
4.59 | 4.53 | 4.53 | 299,200 |
| 17 Jul 12 |
4.55000 +0.03 |
4.57 | 4.46 | 4.56 | 270,600 |
| 16 Jul 12 |
4.52000 +0.01 |
4.56 | 4.46 | 4.50 | 341,800 |
| 13 Jul 12 |
4.51000 +0.04 |
4.52 | 4.42 | 4.42 | 263,200 |
| 12 Jul 12 |
4.47000 +0.04 |
4.50 | 4.41 | 4.45 | 559,200 |
| 11 Jul 12 |
4.43000 +0.08 |
4.47 | 4.39 | 4.42 | 242,600 |
| 10 Jul 12 |
4.35000 -0.02 |
4.47 | 4.35 | 4.43 | 310,800 |
| 09 Jul 12 |
4.37000 +0.01 |
4.39 | 4.33 | 4.37 | 248,600 |
| 06 Jul 12 |
4.36000 -0.11 |
4.41 | 4.32 | 4.38 | 594,600 |
| 05 Jul 12 |
4.47000 -0.28 |
4.51 | 4.40 | 4.51 | 593,000 |
| 03 Jul 12 |
4.75000 +0.07 |
4.75 | 4.67 | 4.68 | 138,300 |
| 02 Jul 12 |
4.68000 +0.06 |
4.68 | 4.60 | 4.65 | 453,200 |
| 29 Jun 12 |
4.62000 +0.26 |
4.65 | 4.59 | 4.61 | 536,200 |
| 28 Jun 12 |
4.36000 +0.00 |
4.37 | 4.26 | 4.28 | 278,100 |
| 27 Jun 12 |
4.36000 +0.09 |
4.37 | 4.27 | 4.29 | 236,700 |
| 26 Jun 12 |
4.27000 +0.02 |
4.28 | 4.20 | 4.26 | 414,600 |
| 25 Jun 12 |
4.25000 -0.26 |
4.30 | 4.23 | 4.30 | 434,500 |
| 22 Jun 12 |
4.51000 +0.08 |
4.55 | 4.45 | 4.54 | 431,800 |
| 21 Jun 12 |
4.43000 -0.13 |
4.68 | 4.40 | 4.65 | 807,500 |
| 20 Jun 12 |
4.56000 +0.10 |
4.60 | 4.50 | 4.56 | 561,700 |
| 19 Jun 12 |
4.46000 +0.21 |
4.50 | 4.36 | 4.37 | 451,900 |
| 18 Jun 12 |
4.25000 -0.09 |
4.29 | 4.21 | 4.23 | 489,200 |
| 15 Jun 12 |
4.34000 +0.25 |
4.34 | 4.23 | 4.23 | 641,100 |
| 14 Jun 12 |
4.09000 +0.06 |
4.13 | 4.03 | 4.03 | 311,900 |
| 13 Jun 12 |
4.03000 -0.03 |
4.11 | 4.01 | 4.01 | 233,400 |
| 12 Jun 12 |
4.06000 +0.00 |
4.08 | 3.98 | 4.05 | 405,100 |
| 11 Jun 12 |
4.06000 -0.15 |
4.25 | 4.05 | 4.24 | 316,200 |
| 08 Jun 12 |
4.21000 -0.01 |
4.21 | 4.08 | 4.08 | 301,300 |
| 07 Jun 12 |
4.22000 -0.07 |
4.36 | 4.22 | 4.36 | 477,700 |
| 06 Jun 12 |
4.29000 +0.22 |
4.29 | 4.16 | 4.17 | 511,000 |
| 05 Jun 12 |
4.07000 +0.02 |
4.09 | 4.00 | 4.00 | 641,900 |
| 04 Jun 12 |
4.05000 +0.09 |
4.08 | 4.01 | 4.05 | 438,600 |
| 01 Jun 12 |
3.96000 -0.28 |
4.02 | 3.93 | 4.00 | 1,023,500 |
| 31 May 12 |
4.24000 -0.03 |
4.28 | 4.17 | 4.27 | 535,000 |
| 30 May 12 |
4.27000 -0.10 |
4.30 | 4.24 | 4.28 | 541,700 |
| 29 May 12 |
4.37000 +0.07 |
4.39 | 4.29 | 4.38 | 507,700 |
| 25 May 12 |
4.30000 -0.01 |
4.38 | 4.29 | 4.33 | 293,100 |
| 24 May 12 |
4.31000 -0.05 |
4.38 | 4.26 | 4.36 | 393,900 |
| 23 May 12 |
4.36000 +0.01 |
4.36 | 4.23 | 4.30 | 513,000 |
| 22 May 12 |
4.35000 +0.11 |
4.45 | 4.31 | 4.35 | 587,700 |
| 21 May 12 |
4.24000 +0.12 |
4.26 | 4.13 | 4.13 | 540,600 |
| 18 May 12 |
4.12000 -0.08 |
4.18 | 4.08 | 4.16 | 481,300 |
| 17 May 12 |
4.20000 -0.13 |
4.30 | 4.20 | 4.26 | 510,200 |
| 16 May 12 |
4.33000 +0.00 |
4.47 | 4.33 | 4.44 | 724,700 |
| 15 May 12 |
4.33000 -0.12 |
4.42 | 4.30 | 4.38 | 621,500 |
| 14 May 12 |
4.45000 -0.14 |
4.49 | 4.41 | 4.42 | 450,100 |
| 11 May 12 |
4.59000 -0.10 |
4.70 | 4.58 | 4.58 | 558,400 |
| 10 May 12 |
4.69000 +0.40 |
4.77 | 4.69 | 4.72 | 817,100 |
| 09 May 12 |
4.29000 -0.10 |
4.34 | 4.17 | 4.21 | 455,400 |
| 08 May 12 |
4.39000 -0.12 |
4.41 | 4.30 | 4.39 | 810,000 |
| 07 May 12 |
4.51000 +0.11 |
4.54 | 4.44 | 4.45 | 2,459,800 |
| 04 May 12 |
4.40000 -0.14 |
4.51 | 4.39 | 4.49 | 597,800 |
| 03 May 12 |
4.54000 -0.05 |
4.63 | 4.50 | 4.60 | 701,800 |
| 02 May 12 |
4.59000 -0.07 |
4.62 | 4.53 | 4.58 | 417,900 |
| 01 May 12 |
4.66000 -0.03 |
4.72 | 4.63 | 4.63 | 448,100 |
| 30 Apr 12 |
4.69000 -0.10 |
4.71 | 4.61 | 4.71 | 377,500 |
| 27 Apr 12 |
4.79000 +0.04 |
4.82 | 4.74 | 4.82 | 543,200 |
| 26 Apr 12 |
4.75000 -0.03 |
4.79 | 4.65 | 4.65 | 408,100 |
| 25 Apr 12 |
4.78000 +0.15 |
4.84 | 4.74 | 4.81 | 565,500 |
| 24 Apr 12 |
4.63000 +0.10 |
4.68 | 4.52 | 4.53 | 347,600 |
| 23 Apr 12 |
4.53000 -0.26 |
4.53 | 4.40 | 4.43 | 643,700 |
| 20 Apr 12 |
4.79000 +0.09 |
4.85 | 4.77 | 4.82 | 333,700 |
| 19 Apr 12 |
4.70000 -0.09 |
4.78 | 4.66 | 4.72 | 405,700 |
| 18 Apr 12 |
4.79000 -0.13 |
4.88 | 4.78 | 4.82 | 383,800 |
| 17 Apr 12 |
4.92000 +0.22 |
4.94 | 4.83 | 4.89 | 419,500 |
| 16 Apr 12 |
4.70000 -0.03 |
4.75 | 4.63 | 4.75 | 560,000 |
| 13 Apr 12 |
4.73000 -0.22 |
4.82 | 4.71 | 4.82 | 537,800 |
| 12 Apr 12 |
4.95000 +0.07 |
4.97 | 4.82 | 4.83 | 431,300 |
| 11 Apr 12 |
4.88000 +0.13 |
4.98 | 4.86 | 4.95 | 519,300 |
| 10 Apr 12 |
4.75000 -0.30 |
4.94 | 4.73 | 4.90 | 777,400 |
| 09 Apr 12 |
5.05000 -0.13 |
5.10 | 5.02 | 5.06 | 340,600 |
| 05 Apr 12 |
5.18000 +0.00 |
5.18 | 5.04 | 5.04 | 556,100 |
| 04 Apr 12 |
5.18000 -0.21 |
5.28 | 5.13 | 5.23 | 609,400 |
| 03 Apr 12 |
5.39000 -0.21 |
5.54 | 5.35 | 5.52 | 554,200 |
| 02 Apr 12 |
5.60000 +0.04 |
5.63 | 5.45 | 5.47 | 354,900 |
| 30 Mar 12 |
5.56000 -0.02 |
5.58 | 5.45 | 5.58 | 401,700 |
| 29 Mar 12 |
5.58000 -0.11 |
5.58 | 5.48 | 5.55 | 546,300 |
| 28 Mar 12 |
5.69000 -0.05 |
5.76 | 5.63 | 5.76 | 585,200 |
| 27 Mar 12 |
5.74000 -0.02 |
5.80 | 5.72 | 5.77 | 444,200 |
| 26 Mar 12 |
5.76000 +0.05 |
5.78 | 5.72 | 5.77 | 905,500 |
| 23 Mar 12 |
5.71000 +0.13 |
5.72 | 5.56 | 5.62 | 417,200 |
| 22 Mar 12 |
5.58000 -0.12 |
5.62 | 5.54 | 5.55 | 397,500 |
| 21 Mar 12 |
5.70000 -0.06 |
5.80 | 5.67 | 5.79 | 403,400 |
| 20 Mar 12 |
5.76000 -0.15 |
5.80 | 5.73 | 5.75 | 423,300 |
| 19 Mar 12 |
5.91000 -0.02 |
5.95 | 5.83 | 5.84 | 706,800 |
| 16 Mar 12 |
5.93000 +0.16 |
6.03 | 5.92 | 5.93 | 902,500 |
| 15 Mar 12 |
5.77000 +0.32 |
5.79 | 5.65 | 5.70 | 944,100 |
| 14 Mar 12 |
5.45000 +0.24 |
5.48 | 5.40 | 5.42 | 789,400 |
| 13 Mar 12 |
5.21000 +0.07 |
5.21 | 5.11 | 5.13 | 471,700 |
| 12 Mar 12 |
5.14000 +0.01 |
5.16 | 5.09 | 5.14 | 293,300 |
| 09 Mar 12 |
5.13000 -0.04 |
5.18 | 5.10 | 5.13 | 312,600 |
| 08 Mar 12 |
5.17000 +0.17 |
5.20 | 5.09 | 5.11 | 468,900 |
| 07 Mar 12 |
5.00000 +0.05 |
5.03 | 4.96 | 4.98 | 236,700 |
| 06 Mar 12 |
4.95000 -0.32 |
5.07 | 4.92 | 5.04 | 684,300 |
| 05 Mar 12 |
5.27000 -0.03 |
5.28 | 5.22 | 5.26 | 458,000 |
| 02 Mar 12 |
5.30000 -0.03 |
5.34 | 5.27 | 5.29 | 472,900 |
| 01 Mar 12 |
5.33000 +0.08 |
5.36 | 5.26 | 5.28 | 561,500 |
| 29 Feb 12 |
5.25000 -0.02 |
5.35 | 5.21 | 5.29 | 280,300 |
| 28 Feb 12 |
5.27000 +0.04 |
5.30 | 5.15 | 5.18 | 574,500 |
| 27 Feb 12 |
5.23000 -0.02 |
5.27 | 5.08 | 5.11 | 317,500 |
| 24 Feb 12 |
5.25000 +0.06 |
5.31 | 5.24 | 5.27 | 383,800 |
| 23 Feb 12 |
5.19000 +0.00 |
5.21 | 5.10 | 5.14 | 352,900 |
| 22 Feb 12 |
5.19000 -0.11 |
5.25 | 5.16 | 5.22 | 478,000 |
| 21 Feb 12 |
5.30000 +0.03 |
5.36 | 5.27 | 5.31 | 827,600 |
| 17 Feb 12 |
5.27000 +0.29 |
5.30 | 5.21 | 5.28 | 860,000 |
| 16 Feb 12 |
4.98000 +0.11 |
4.99 | 4.77 | 4.79 | 634,500 |
| 15 Feb 12 |
4.87000 -0.06 |
4.93 | 4.85 | 4.92 | 616,700 |
| 14 Feb 12 |
4.93000 -0.27 |
5.02 | 4.89 | 5.00 | 598,200 |
| 13 Feb 12 |
5.20000 +0.22 |
5.20 | 5.14 | 5.19 | 454,000 |
| 10 Feb 12 |
4.98000 -0.21 |
5.01 | 4.94 | 4.96 | 547,600 |
| 09 Feb 12 |
5.19000 -0.01 |
5.32 | 5.15 | 5.31 | 527,300 |
| 08 Feb 12 |
5.20000 +0.12 |
5.26 | 5.14 | 5.22 | 601,900 |
| 07 Feb 12 |
5.08000 +0.04 |
5.09 | 5.01 | 5.05 | 313,900 |
| 06 Feb 12 |
5.04000 -0.04 |
5.07 | 4.95 | 4.97 | 480,300 |
| 03 Feb 12 |
5.08000 +0.07 |
5.10 | 5.02 | 5.02 | 636,400 |
| 02 Feb 12 |
5.01000 +0.02 |
5.07 | 4.99 | 5.02 | 342,700 |
| 01 Feb 12 |
4.99000 +0.13 |
5.04 | 4.96 | 5.00 | 461,200 |
| 31 Jan 12 |
4.86000 +0.17 |
4.94 | 4.81 | 4.94 | 676,100 |
| 30 Jan 12 |
4.69000 -0.16 |
4.72 | 4.56 | 4.60 | 665,000 |
| 27 Jan 12 |
4.85000 -0.05 |
4.87 | 4.76 | 4.78 | 464,800 |
| 26 Jan 12 |
4.90000 -0.13 |
5.01 | 4.85 | 4.99 | 637,100 |
| 25 Jan 12 |
5.03000 +0.10 |
5.06 | 4.85 | 4.88 | 602,200 |
| 24 Jan 12 |
4.93000 -0.10 |
4.97 | 4.84 | 4.88 | 371,800 |
| 23 Jan 12 |
5.03000 +0.13 |
5.10 | 4.96 | 5.00 | 627,200 |
| 20 Jan 12 |
4.90000 +0.05 |
4.90 | 4.80 | 4.83 | 565,000 |
| 19 Jan 12 |
4.85000 +0.20 |
4.96 | 4.84 | 4.94 | 823,100 |
| 18 Jan 12 |
4.65000 +0.14 |
4.68 | 4.60 | 4.60 | 841,100 |
| 17 Jan 12 |
4.51000 +0.30 |
4.57 | 4.48 | 4.50 | 1,164,300 |
| 13 Jan 12 |
4.21000 -0.19 |
4.25 | 4.11 | 4.22 | 671,600 |
| 12 Jan 12 |
4.40000 +0.09 |
4.47 | 4.31 | 4.45 | 648,600 |
| 11 Jan 12 |
4.31000 +0.13 |
4.34 | 4.17 | 4.19 | 785,700 |
| 10 Jan 12 |
4.18000 +0.26 |
4.22 | 4.14 | 4.16 | 2,417,700 |
| 09 Jan 12 |
3.92000 +0.00 |
3.94 | 3.87 | 3.92 | 854,500 |
| 06 Jan 12 |
3.92000 -0.04 |
3.97 | 3.88 | 3.96 | 578,800 |
| 05 Jan 12 |
3.96000 -0.14 |
4.00 | 3.90 | 3.94 | 1,215,700 |
| 04 Jan 12 |
4.10000 -0.08 |
4.11 | 4.02 | 4.09 | 1,034,400 |
| 03 Jan 12 |
4.18000 +0.16 |
4.19 | 4.13 | 4.14 | 850,600 |
| 30 Dec 11 |
4.02000 -0.02 |
4.03 | 3.99 | 4.00 | 611,600 |
| 29 Dec 11 |
4.04000 +0.07 |
4.05 | 3.92 | 3.92 | 823,700 |
| 28 Dec 11 |
3.97000 -0.17 |
4.04 | 3.93 | 4.04 | 891,300 |
| 27 Dec 11 |
4.14000 +0.02 |
4.16 | 4.11 | 4.12 | 548,400 |
| 23 Dec 11 |
4.12000 +0.00 |
4.13 | 4.08 | 4.08 | 304,800 |
| 22 Dec 11 |
4.12000 +0.09 |
4.13 | 4.02 | 4.02 | 666,600 |
| 21 Dec 11 |
4.03000 +0.08 |
4.10 | 3.98 | 4.10 | 818,700 |
| 20 Dec 11 |
3.95000 +0.29 |
3.97 | 3.91 | 3.92 | 1,311,200 |
| 19 Dec 11 |
3.66000 -0.13 |
3.83 | 3.66 | 3.82 | 767,900 |
| 16 Dec 11 |
3.79000 +0.00 |
3.85 | 3.78 | 3.81 | 947,500 |
| 15 Dec 11 |
3.79000 -0.07 |
3.92 | 3.79 | 3.92 | 1,168,200 |
| 14 Dec 11 |
3.86000 -0.13 |
3.92 | 3.82 | 3.87 | 1,036,500 |
| 13 Dec 11 |
3.99000 -0.11 |
4.17 | 3.94 | 4.13 | 683,600 |
| 12 Dec 11 |
4.10000 -0.35 |
4.16 | 4.05 | 4.14 | 721,800 |
| 09 Dec 11 |
4.45000 +0.18 |
4.52 | 4.40 | 4.40 | 966,900 |
| 08 Dec 11 |
4.27000 -0.32 |
4.40 | 4.23 | 4.37 | 2,173,100 |
| 07 Dec 11 |
4.59000 +0.07 |
4.61 | 4.39 | 4.44 | 2,512,200 |
| 06 Dec 11 |
4.52000 +0.07 |
4.57 | 4.49 | 4.51 | 1,592,000 |
| 05 Dec 11 |
4.45000 +0.14 |
4.56 | 4.37 | 4.54 | 1,081,500 |
| 02 Dec 11 |
4.31000 +0.05 |
4.40 | 4.31 | 4.39 | 647,000 |
| 01 Dec 11 |
4.26000 -0.11 |
4.32 | 4.21 | 4.25 | 865,100 |
| 30 Nov 11 |
4.37000 +0.29 |
4.40 | 4.31 | 4.34 | 1,013,600 |
| 29 Nov 11 |
4.08000 +0.07 |
4.11 | 4.01 | 4.04 | 1,931,500 |
| 28 Nov 11 |
4.01000 +0.34 |
4.09 | 3.97 | 4.06 | 867,500 |
| 25 Nov 11 |
3.67000 -0.07 |
3.76 | 3.66 | 3.68 | 889,800 |
| 23 Nov 11 |
3.74000 -0.17 |
3.86 | 3.73 | 3.85 | 1,109,700 |
| 22 Nov 11 |
3.91000 -0.07 |
3.97 | 3.85 | 3.95 | 1,344,700 |
| 21 Nov 11 |
3.98000 -0.18 |
4.03 | 3.94 | 4.03 | 908,300 |
| 18 Nov 11 |
4.16000 +0.01 |
4.22 | 4.12 | 4.20 | 1,371,600 |
| 17 Nov 11 |
4.15000 -0.06 |
4.26 | 4.11 | 4.25 | 668,300 |
| 16 Nov 11 |
4.21000 -0.10 |
4.32 | 4.20 | 4.27 | 569,700 |
| 15 Nov 11 |
4.31000 -0.07 |
4.34 | 4.25 | 4.29 | 1,293,000 |
| 14 Nov 11 |
4.38000 -0.19 |
4.46 | 4.33 | 4.42 | 734,700 |
| 11 Nov 11 |
4.57000 +0.22 |
4.64 | 4.55 | 4.58 | 665,800 |
| 10 Nov 11 |
4.35000 +0.14 |
4.42 | 4.25 | 4.42 | 460,800 |
| 09 Nov 11 |
4.21000 -0.44 |
4.28 | 4.15 | 4.26 | 1,256,400 |
| 08 Nov 11 |
4.65000 +0.09 |
4.68 | 4.52 | 4.63 | 884,800 |
| 07 Nov 11 |
4.56000 -0.04 |
4.61 | 4.47 | 4.55 | 529,900 |
| 04 Nov 11 |
4.60000 -0.18 |
4.64 | 4.49 | 4.62 | 696,700 |
| 03 Nov 11 |
4.78000 +0.17 |
4.83 | 4.60 | 4.78 | 1,137,200 |
| 02 Nov 11 |
4.61000 +0.27 |
4.62 | 4.51 | 4.56 | 588,200 |
| 01 Nov 11 |
4.34000 -0.44 |
4.43 | 4.27 | 4.33 | 1,567,700 |
| 31 Oct 11 |
4.78000 -0.33 |
4.94 | 4.77 | 4.93 | 2,441,500 |
| 28 Oct 11 |
5.11000 -0.23 |
5.14 | 5.05 | 5.06 | 938,000 |
| 27 Oct 11 |
5.34000 +0.53 |
5.43 | 5.21 | 5.31 | 2,044,700 |
| 26 Oct 11 |
4.81000 +0.08 |
4.89 | 4.64 | 4.88 | 812,100 |
| 25 Oct 11 |
4.73000 -0.11 |
4.82 | 4.68 | 4.80 | 813,700 |
| 24 Oct 11 |
4.84000 +0.15 |
4.90 | 4.71 | 4.71 | 565,900 |
| 21 Oct 11 |
4.69000 +0.15 |
4.71 | 4.62 | 4.63 | 659,600 |
| 20 Oct 11 |
4.54000 -0.04 |
4.54 | 4.38 | 4.52 | 939,600 |
| 19 Oct 11 |
4.58000 -0.04 |
4.67 | 4.55 | 4.63 | 684,500 |
| 18 Oct 11 |
4.62000 +0.01 |
4.65 | 4.40 | 4.50 | 1,468,000 |
| 17 Oct 11 |
4.61000 -0.27 |
4.78 | 4.58 | 4.78 | 851,300 |
| 14 Oct 11 |
4.88000 +0.09 |
4.95 | 4.82 | 4.91 | 759,200 |
| 13 Oct 11 |
4.79000 -0.19 |
4.84 | 4.69 | 4.84 | 664,300 |
| 12 Oct 11 |
4.98000 +0.35 |
5.09 | 4.96 | 5.01 | 1,640,500 |
| 11 Oct 11 |
4.63000 -0.03 |
4.65 | 4.52 | 4.54 | 678,100 |
| 10 Oct 11 |
4.66000 +0.35 |
4.66 | 4.53 | 4.53 | 830,500 |
| 07 Oct 11 |
4.31000 -0.09 |
4.45 | 4.29 | 4.44 | 982,800 |
| 06 Oct 11 |
4.40000 +0.17 |
4.54 | 4.20 | 4.22 | 1,380,000 |
| 05 Oct 11 |
4.23000 +0.22 |
4.23 | 4.05 | 4.09 | 2,594,600 |
| 04 Oct 11 |
4.01000 +0.18 |
4.03 | 3.78 | 3.83 | 2,800,000 |
| 03 Oct 11 |
3.83000 -0.22 |
4.07 | 3.83 | 3.96 | 1,646,400 |
| 30 Sep 11 |
4.05000 -0.22 |
4.19 | 4.05 | 4.13 | 1,895,700 |
| 29 Sep 11 |
4.27000 +0.18 |
4.37 | 4.19 | 4.30 | 1,230,100 |
| 28 Sep 11 |
4.09000 +0.00 |
4.25 | 4.07 | 4.21 | 1,918,400 |
| 27 Sep 11 |
4.09000 +0.18 |
4.22 | 4.05 | 4.11 | 1,669,500 |
| 26 Sep 11 |
3.91000 +0.29 |
3.91 | 3.66 | 3.76 | 1,275,400 |
| 23 Sep 11 |
3.62000 -0.05 |
3.66 | 3.54 | 3.54 | 1,470,800 |
| 22 Sep 11 |
3.67000 -0.23 |
3.75 | 3.60 | 3.71 | 1,700,700 |
| 21 Sep 11 |
3.90000 -0.08 |
4.13 | 3.90 | 4.10 | 794,500 |
| 20 Sep 11 |
3.98000 -0.07 |
4.08 | 3.96 | 4.03 | 859,400 |
| 19 Sep 11 |
4.05000 -0.29 |
4.06 | 3.98 | 4.05 | 2,743,400 |
| 16 Sep 11 |
4.34000 +0.04 |
4.41 | 4.27 | 4.35 | 788,200 |
| 15 Sep 11 |
4.30000 +0.25 |
4.30 | 4.16 | 4.23 | 2,182,900 |
| 14 Sep 11 |
4.05000 +0.18 |
4.12 | 3.82 | 3.92 | 1,430,300 |
| 13 Sep 11 |
3.87000 +0.07 |
3.93 | 3.80 | 3.84 | 1,546,500 |
| 12 Sep 11 |
3.80000 -0.11 |
3.84 | 3.67 | 3.77 | 2,216,000 |
| 09 Sep 11 |
3.91000 -0.25 |
4.02 | 3.85 | 3.97 | 1,527,200 |
| 08 Sep 11 |
4.16000 -0.05 |
4.29 | 4.16 | 4.19 | 829,400 |
| 07 Sep 11 |
4.21000 +0.27 |
4.24 | 4.07 | 4.08 | 865,500 |
| 06 Sep 11 |
3.94000 -0.31 |
3.98 | 3.82 | 3.87 | 1,438,800 |
| 02 Sep 11 |
4.25000 -0.19 |
4.34 | 4.24 | 4.31 | 1,603,200 |
| 01 Sep 11 |
4.44000 -0.09 |
4.56 | 4.43 | 4.50 | 499,700 |
| 31 Aug 11 |
4.53000 +0.15 |
4.56 | 4.46 | 4.46 | 919,100 |
| 30 Aug 11 |
4.38000 +0.00 |
4.39 | 4.28 | 4.34 | 965,700 |
| 29 Aug 11 |
4.38000 +0.19 |
4.41 | 4.32 | 4.32 | 915,300 |
| 26 Aug 11 |
4.19000 -0.04 |
4.24 | 4.07 | 4.13 | 758,700 |
| 25 Aug 11 |
4.23000 -0.06 |
4.44 | 4.19 | 4.35 | 1,006,100 |
| 24 Aug 11 |
4.29000 +0.07 |
4.32 | 4.20 | 4.23 | 824,500 |
| 23 Aug 11 |
4.22000 +0.13 |
4.22 | 4.08 | 4.13 | 1,026,300 |
| 22 Aug 11 |
4.09000 -0.01 |
4.29 | 4.08 | 4.28 | 692,500 |
| 19 Aug 11 |
4.10000 -0.06 |
4.23 | 4.08 | 4.11 | 680,700 |
| 18 Aug 11 |
4.16000 -0.41 |
4.27 | 4.11 | 4.26 | 1,859,700 |
| 17 Aug 11 |
4.57000 +0.05 |
4.68 | 4.52 | 4.61 | 941,800 |
| 16 Aug 11 |
4.52000 -0.14 |
4.66 | 4.48 | 4.53 | 1,262,000 |
| 15 Aug 11 |
4.66000 +0.24 |
4.68 | 4.60 | 4.66 | 1,116,500 |
| 12 Aug 11 |
4.42000 +0.23 |
4.49 | 4.30 | 4.38 | 1,527,900 |
| 11 Aug 11 |
4.19000 -0.04 |
4.30 | 3.90 | 3.92 | 3,431,300 |
| 10 Aug 11 |
4.23000 -0.35 |
4.42 | 4.17 | 4.41 | 1,897,500 |
| 09 Aug 11 |
4.58000 +0.33 |
4.62 | 4.22 | 4.46 | 1,558,700 |
| 08 Aug 11 |
4.25000 -0.65 |
4.62 | 4.18 | 4.53 | 3,534,800 |
| 05 Aug 11 |
4.90000 +0.15 |
5.03 | 4.61 | 4.96 | 3,084,000 |
| 04 Aug 11 |
4.75000 -0.46 |
5.00 | 4.75 | 5.00 | 3,384,800 |
| 03 Aug 11 |
5.21000 -0.09 |
5.28 | 5.08 | 5.27 | 2,132,700 |
| 02 Aug 11 |
5.30000 -0.32 |
5.53 | 5.29 | 5.48 | 1,366,300 |
| 01 Aug 11 |
5.62000 -0.09 |
5.82 | 5.52 | 5.82 | 1,103,700 |
| 29 Jul 11 |
5.71000 -0.06 |
5.81 | 5.64 | 5.67 | 696,200 |
| 28 Jul 11 |
5.77000 +0.03 |
5.85 | 5.74 | 5.77 | 678,800 |
| 27 Jul 11 |
5.74000 -0.25 |
5.89 | 5.70 | 5.87 | 1,108,900 |
| 26 Jul 11 |
5.99000 -0.02 |
6.04 | 5.97 | 6.01 | 3,011,300 |
| 25 Jul 11 |
6.01000 -0.18 |
6.06 | 5.99 | 6.05 | 3,738,600 |
| 22 Jul 11 |
6.19000 -0.05 |
6.23 | 6.14 | 6.23 | 585,100 |
| 21 Jul 11 |
6.24000 +0.29 |
6.29 | 6.16 | 6.18 | 1,156,500 |
| 20 Jul 11 |
5.95000 +0.19 |
5.98 | 5.85 | 5.91 | 1,025,100 |
| 19 Jul 11 |
5.76000 +0.19 |
5.80 | 5.70 | 5.70 | 1,778,300 |
| 18 Jul 11 |
5.57000 -0.28 |
5.69 | 5.50 | 5.69 | 1,221,200 |
| 15 Jul 11 |
5.85000 -0.05 |
5.93 | 5.81 | 5.90 | 1,104,300 |
| 14 Jul 11 |
5.90000 -0.19 |
6.01 | 5.87 | 6.00 | 1,189,500 |
| 13 Jul 11 |
6.09000 +0.05 |
6.15 | 5.95 | 6.02 | 2,016,100 |
| 12 Jul 11 |
6.04000 -0.07 |
6.10 | 5.92 | 5.92 | 4,243,100 |
| 11 Jul 11 |
6.11000 -0.45 |
6.19 | 6.07 | 6.17 | 1,018,800 |
| 08 Jul 11 |
6.56000 -0.17 |
6.59 | 6.49 | 6.57 | 651,300 |
| 07 Jul 11 |
6.73000 +0.02 |
6.75 | 6.69 | 6.72 | 573,600 |
| 06 Jul 11 |
6.71000 -0.17 |
6.71 | 6.61 | 6.68 | 823,100 |
| 05 Jul 11 |
6.88000 -0.11 |
6.95 | 6.86 | 6.94 | 648,800 |
| 01 Jul 11 |
6.99000 +0.19 |
7.01 | 6.85 | 6.87 | 906,800 |
| 30 Jun 11 |
6.80000 +0.20 |
6.84 | 6.67 | 6.69 | 690,900 |
| 29 Jun 11 |
6.60000 +0.21 |
6.62 | 6.51 | 6.56 | 711,000 |
| 28 Jun 11 |
6.39000 +0.14 |
6.40 | 6.28 | 6.28 | 722,500 |
| 27 Jun 11 |
6.25000 +0.02 |
6.26 | 6.10 | 6.11 | 651,500 |
| 24 Jun 11 |
6.23000 -0.12 |
6.30 | 6.19 | 6.27 | 2,334,800 |
| 23 Jun 11 |
6.35000 -0.10 |
6.36 | 6.20 | 6.25 | 1,520,600 |
| 22 Jun 11 |
6.45000 -0.08 |
6.56 | 6.45 | 6.53 | 602,800 |
| 21 Jun 11 |
6.53000 +0.19 |
6.54 | 6.42 | 6.42 | 463,900 |
| 20 Jun 11 |
6.34000 -0.07 |
6.36 | 6.26 | 6.27 | 483,700 |
| 17 Jun 11 |
6.41000 +0.11 |
6.46 | 6.38 | 6.45 | 461,800 |
| 16 Jun 11 |
6.30000 -0.08 |
6.33 | 6.20 | 6.30 | 1,226,400 |
| 15 Jun 11 |
6.38000 -0.23 |
6.52 | 6.32 | 6.51 | 1,367,600 |
| 14 Jun 11 |
6.61000 +0.12 |
6.66 | 6.59 | 6.60 | 1,967,600 |
| 13 Jun 11 |
6.49000 +0.00 |
6.54 | 6.42 | 6.51 | 718,200 |
| 10 Jun 11 |
6.49000 -0.10 |
6.63 | 6.44 | 6.62 | 885,700 |
| 09 Jun 11 |
6.59000 +0.03 |
6.62 | 6.47 | 6.50 | 496,900 |
| 08 Jun 11 |
6.56000 -0.15 |
6.62 | 6.52 | 6.60 | 1,049,300 |
| 07 Jun 11 |
6.71000 +0.09 |
6.80 | 6.69 | 6.76 | 743,300 |
| 06 Jun 11 |
6.62000 -0.15 |
6.72 | 6.61 | 6.68 | 787,100 |
| 03 Jun 11 |
6.77000 +0.02 |
6.83 | 6.65 | 6.65 | 1,138,700 |
| 02 Jun 11 |
6.75000 +0.04 |
6.80 | 6.67 | 6.75 | 997,500 |
| 01 Jun 11 |
6.71000 -0.29 |
6.90 | 6.70 | 6.89 | 981,000 |
| 31 May 11 |
7.00000 +0.09 |
7.02 | 6.93 | 7.01 | 1,113,400 |
| 27 May 11 |
6.91000 +0.28 |
6.95 | 6.86 | 6.88 | 1,110,100 |
| 26 May 11 |
6.63000 +0.01 |
6.67 | 6.53 | 6.62 | 856,700 |
| 25 May 11 |
6.62000 +0.08 |
6.65 | 6.50 | 6.50 | 816,600 |
| 24 May 11 |
6.54000 -0.03 |
6.64 | 6.52 | 6.60 | 896,800 |
| 23 May 11 |
6.57000 -0.25 |
6.59 | 6.50 | 6.52 | 979,400 |
| 20 May 11 |
6.82000 -0.18 |
6.97 | 6.79 | 6.94 | 774,700 |
| 19 May 11 |
7.00000 +0.00 |
7.01 | 6.90 | 6.98 | 1,143,500 |
| 18 May 11 |
7.00000 +0.11 |
7.01 | 6.87 | 6.89 | 1,377,700 |
| 17 May 11 |
6.89000 +0.02 |
6.92 | 6.81 | 6.85 | 1,148,100 |
| 16 May 11 |
6.87000 -0.11 |
6.97 | 6.84 | 6.88 | 2,257,800 |
| 13 May 11 |
6.98000 -0.29 |
7.11 | 6.91 | 7.11 | 1,892,700 |
| 12 May 11 |
7.27000 -0.28 |
7.31 | 7.15 | 7.21 | 1,921,500 |
| 11 May 11 |
7.55000 -0.08 |
7.69 | 7.50 | 7.66 | 1,101,700 |
| 10 May 11 |
7.63000 +0.10 |
7.65 | 7.57 | 7.57 | 766,800 |
| 09 May 11 |
7.53000 -0.02 |
7.53 | 7.42 | 7.46 | 731,900 |
| 06 May 11 |
7.55000 -0.01 |
7.76 | 7.49 | 7.71 | 2,204,000 |
| 05 May 11 |
7.56000 -0.24 |
7.68 | 7.54 | 7.63 | 955,200 |
| 04 May 11 |
7.80000 -0.15 |
7.93 | 7.76 | 7.93 | 634,000 |
| 03 May 11 |
7.95000 -0.01 |
7.99 | 7.87 | 7.90 | 418,800 |
| 02 May 11 |
7.96000 +0.00 |
8.05 | 7.94 | 8.03 | 1,068,600 |
| 29 Apr 11 |
7.96000 +0.03 |
7.99 | 7.91 | 7.97 | 1,678,600 |
| 28 Apr 11 |
7.93000 -0.10 |
8.00 | 7.90 | 7.94 | 1,920,900 |
| 27 Apr 11 |
8.03000 +0.14 |
8.06 | 7.87 | 7.89 | 1,157,400 |
| 26 Apr 11 |
7.89000 +0.25 |
7.90 | 7.80 | 7.85 | 931,400 |
| 25 Apr 11 |
7.64000 +0.08 |
7.68 | 7.52 | 7.52 | 1,989,100 |
| 21 Apr 11 |
7.56000 +0.06 |
7.61 | 7.53 | 7.60 | 733,700 |
| 20 Apr 11 |
7.50000 +0.24 |
7.53 | 7.45 | 7.46 | 1,741,200 |
| 19 Apr 11 |
7.26000 +0.05 |
7.29 | 7.21 | 7.24 | 1,736,800 |
| 18 Apr 11 |
7.21000 -0.45 |
7.28 | 7.11 | 7.24 | 1,890,300 |
| 15 Apr 11 |
7.66000 -0.09 |
7.68 | 7.55 | 7.60 | 869,400 |
| 14 Apr 11 |
7.75000 -0.07 |
7.75 | 7.62 | 7.66 | 872,200 |
| 13 Apr 11 |
7.82000 -0.07 |
7.96 | 7.79 | 7.94 | 507,100 |
| 12 Apr 11 |
7.89000 -0.07 |
7.93 | 7.83 | 7.89 | 772,400 |
| 11 Apr 11 |
7.96000 -0.02 |
8.04 | 7.93 | 8.01 | 669,900 |
| 08 Apr 11 |
7.98000 +0.04 |
8.07 | 7.95 | 8.06 | 1,275,800 |
| 07 Apr 11 |
7.94000 -0.06 |
8.00 | 7.87 | 7.95 | 805,700 |
| 06 Apr 11 |
8.00000 +0.17 |
8.02 | 7.94 | 7.94 | 1,072,500 |
| 05 Apr 11 |
7.83000 +0.04 |
7.86 | 7.72 | 7.73 | 946,400 |
| 04 Apr 11 |
7.79000 +0.03 |
7.84 | 7.75 | 7.82 | 559,700 |
| 01 Apr 11 |
7.76000 +0.26 |
7.80 | 7.67 | 7.74 | 811,700 |
| 31 Mar 11 |
7.50000 -0.08 |
7.55 | 7.40 | 7.42 | 863,900 |
| 30 Mar 11 |
7.58000 +0.09 |
7.60 | 7.48 | 7.48 | 548,500 |
| 29 Mar 11 |
7.49000 +0.02 |
7.49 | 7.42 | 7.43 | 528,700 |
| 28 Mar 11 |
7.47000 +0.03 |
7.54 | 7.47 | 7.49 | 568,800 |
| 25 Mar 11 |
7.44000 -0.09 |
7.54 | 7.44 | 7.52 | 544,200 |
| 24 Mar 11 |
7.53000 +0.14 |
7.55 | 7.43 | 7.48 | 1,043,500 |
| 23 Mar 11 |
7.39000 +0.02 |
7.42 | 7.27 | 7.28 | 1,039,900 |
| 22 Mar 11 |
7.37000 -0.05 |
7.41 | 7.32 | 7.40 | 1,451,600 |
| 21 Mar 11 |
7.42000 +0.26 |
7.46 | 7.32 | 7.35 | 1,324,300 |
| 18 Mar 11 |
7.16000 +0.16 |
7.20 | 7.12 | 7.17 | 1,102,700 |
| 17 Mar 11 |
7.00000 +0.22 |
7.07 | 6.99 | 7.03 | 1,093,200 |
| 16 Mar 11 |
6.78000 -0.38 |
7.10 | 6.67 | 7.05 | 2,649,800 |
| 15 Mar 11 |
7.16000 -0.17 |
7.18 | 6.88 | 6.94 | 1,473,400 |
| 14 Mar 11 |
7.33000 -0.16 |
7.37 | 7.25 | 7.34 | 947,100 |
| 11 Mar 11 |
7.49000 -0.08 |
7.49 | 7.37 | 7.37 | 942,900 |
| 10 Mar 11 |
7.57000 -0.35 |
7.69 | 7.51 | 7.69 | 1,346,000 |
| 09 Mar 11 |
7.92000 +0.10 |
7.93 | 7.84 | 7.85 | 831,500 |
| 08 Mar 11 |
7.82000 +0.12 |
7.85 | 7.73 | 7.78 | 1,534,200 |
| 07 Mar 11 |
7.70000 -0.05 |
7.84 | 7.62 | 7.80 | 2,703,900 |
| 04 Mar 11 |
7.75000 +0.01 |
7.81 | 7.66 | 7.78 | 1,118,600 |
| 03 Mar 11 |
7.74000 +0.19 |
7.75 | 7.61 | 7.67 | 760,400 |
| 02 Mar 11 |
7.55000 +0.01 |
7.62 | 7.50 | 7.58 | 895,400 |
| 01 Mar 11 |
7.54000 -0.15 |
7.75 | 7.52 | 7.73 | 1,438,500 |
| 28 Feb 11 |
7.69000 +0.07 |
7.71 | 7.63 | 7.64 | 1,166,700 |
| 25 Feb 11 |
7.62000 +0.24 |
7.65 | 7.51 | 7.54 | 1,805,600 |
| 24 Feb 11 |
7.38000 -0.04 |
7.46 | 7.32 | 7.39 | 2,756,200 |
| 23 Feb 11 |
7.42000 -0.02 |
7.57 | 7.39 | 7.52 | 842,800 |
| 22 Feb 11 |
7.44000 -0.25 |
7.56 | 7.40 | 7.50 | 1,410,900 |
| 18 Feb 11 |
7.69000 +0.01 |
7.73 | 7.62 | 7.62 | 567,400 |
| 17 Feb 11 |
7.68000 +0.04 |
7.70 | 7.58 | 7.60 | 819,800 |
| 16 Feb 11 |
7.64000 +0.25 |
7.64 | 7.46 | 7.46 | 2,078,800 |
| 15 Feb 11 |
7.39000 -0.07 |
7.46 | 7.38 | 7.41 | 1,228,400 |
| 14 Feb 11 |
7.46000 -0.09 |
7.47 | 7.36 | 7.39 | 858,900 |
| 11 Feb 11 |
7.55000 +0.00 |
7.59 | 7.43 | 7.45 | 1,647,800 |
| 10 Feb 11 |
7.55000 -0.16 |
7.59 | 7.47 | 7.50 | 1,939,000 |
| 09 Feb 11 |
7.71000 -0.02 |
7.72 | 7.65 | 7.66 | 970,400 |
| 08 Feb 11 |
7.73000 +0.18 |
7.75 | 7.63 | 7.64 | 1,119,700 |
| 07 Feb 11 |
7.55000 -0.06 |
7.58 | 7.46 | 7.47 | 1,113,600 |
| 04 Feb 11 |
7.61000 +0.06 |
7.61 | 7.51 | 7.56 | 774,400 |
| 03 Feb 11 |
7.55000 -0.14 |
7.55 | 7.45 | 7.55 | 1,023,400 |
| 02 Feb 11 |
7.69000 -0.09 |
7.71 | 7.62 | 7.69 | 1,462,000 |
| 01 Feb 11 |
7.78000 +0.38 |
7.80 | 7.53 | 7.55 | 1,169,800 |
| 31 Jan 11 |
7.40000 -0.03 |
7.45 | 7.35 | 7.44 | 1,012,300 |
| 28 Jan 11 |
7.43000 -0.09 |
7.75 | 7.43 | 7.71 | 1,390,500 |
| 27 Jan 11 |
7.52000 +0.22 |
7.54 | 7.44 | 7.46 | 1,054,900 |
| 26 Jan 11 |
7.30000 +0.00 |
7.34 | 7.28 | 7.31 | 654,600 |
| 25 Jan 11 |
7.30000 -0.03 |
7.30 | 7.20 | 7.23 | 1,125,800 |
| 24 Jan 11 |
7.33000 +0.10 |
7.34 | 7.23 | 7.23 | 836,400 |
| 21 Jan 11 |
7.23000 +0.04 |
7.31 | 7.19 | 7.26 | 767,100 |
| 20 Jan 11 |
7.19000 +0.11 |
7.20 | 7.09 | 7.14 | 1,770,300 |
| 19 Jan 11 |
7.08000 -0.10 |
7.26 | 7.04 | 7.25 | 2,809,200 |
| 18 Jan 11 |
7.18000 +0.16 |
7.22 | 7.04 | 7.06 | 3,163,500 |
| 14 Jan 11 |
7.02000 +0.22 |
7.03 | 6.86 | 6.87 | 2,184,700 |
| 13 Jan 11 |
6.80000 +0.14 |
6.88 | 6.79 | 6.80 | 1,352,000 |
| 12 Jan 11 |
6.66000 +0.23 |
6.66 | 6.59 | 6.60 | 1,354,600 |
| 11 Jan 11 |
6.43000 +0.12 |
6.45 | 6.37 | 6.41 | 573,200 |
| 10 Jan 11 |
6.31000 -0.03 |
6.33 | 6.24 | 6.32 | 805,000 |
| 07 Jan 11 |
6.34000 +0.05 |
6.44 | 6.31 | 6.40 | 1,629,400 |
| 06 Jan 11 |
6.29000 -0.06 |
6.43 | 6.27 | 6.40 | 1,985,900 |
| 05 Jan 11 |
6.35000 +0.09 |
6.37 | 6.22 | 6.22 | 572,300 |
| 04 Jan 11 |
6.26000 +0.05 |
6.33 | 6.20 | 6.33 | 1,245,400 |
| 03 Jan 11 |
6.21000 +0.08 |
6.22 | 6.14 | 6.18 | 846,900 |
| 31 Dec 10 |
6.13000 +0.04 |
6.20 | 6.10 | 6.10 | 481,500 |
| 30 Dec 10 |
6.09000 +0.02 |
6.13 | 6.07 | 6.13 | 693,400 |
| 29 Dec 10 |
6.07000 +0.01 |
6.10 | 6.07 | 6.08 | 539,400 |
| 28 Dec 10 |
6.06000 +0.00 |
6.10 | 6.04 | 6.08 | 474,900 |
| 27 Dec 10 |
6.06000 +0.03 |
6.07 | 6.01 | 6.01 | 416,700 |
| 23 Dec 10 |
6.03000 -0.05 |
6.06 | 6.01 | 6.04 | 406,800 |
| 22 Dec 10 |
6.08000 +0.03 |
6.09 | 6.05 | 6.05 | 577,600 |
| 21 Dec 10 |
6.05000 +0.12 |
6.09 | 6.03 | 6.05 | 633,600 |
| 20 Dec 10 |
5.93000 -0.05 |
6.02 | 5.92 | 6.00 | 1,386,900 |
| 17 Dec 10 |
5.98000 -0.09 |
6.00 | 5.92 | 5.98 | 1,286,900 |
| 16 Dec 10 |
6.07000 -0.04 |
6.09 | 6.01 | 6.06 | 590,800 |
| 15 Dec 10 |
6.11000 -0.09 |
6.24 | 6.08 | 6.19 | 528,300 |
| 14 Dec 10 |
6.20000 +0.02 |
6.27 | 6.18 | 6.23 | 707,900 |
| 13 Dec 10 |
6.18000 +0.07 |
6.22 | 6.16 | 6.17 | 800,500 |
| 10 Dec 10 |
6.11000 -0.03 |
6.11 | 6.01 | 6.08 | 925,900 |
| 09 Dec 10 |
6.14000 +0.11 |
6.16 | 6.07 | 6.13 | 563,500 |
| 08 Dec 10 |
6.03000 +0.10 |
6.04 | 5.94 | 5.94 | 656,400 |
| 07 Dec 10 |
5.93000 +0.01 |
6.03 | 5.92 | 6.01 | 617,000 |
| 06 Dec 10 |
5.92000 -0.11 |
5.94 | 5.88 | 5.93 | 1,069,200 |
| 03 Dec 10 |
6.03000 +0.07 |
6.06 | 5.94 | 5.94 | 833,300 |
| 02 Dec 10 |
5.96000 +0.08 |
5.96 | 5.76 | 5.76 | 1,958,500 |
| 01 Dec 10 |
5.88000 +0.35 |
5.88 | 5.75 | 5.81 | 1,192,900 |
| 30 Nov 10 |
5.53000 -0.18 |
5.58 | 5.46 | 5.46 | 2,402,000 |
| 29 Nov 10 |
5.71000 -0.12 |
5.71 | 5.58 | 5.68 | 3,121,700 |
| 26 Nov 10 |
5.83000 -0.09 |
5.85 | 5.78 | 5.80 | 894,400 |
| 24 Nov 10 |
5.92000 +0.02 |
5.93 | 5.85 | 5.90 | 1,560,400 |
| 23 Nov 10 |
5.90000 -0.38 |
6.02 | 5.89 | 6.01 | 2,332,000 |
| 22 Nov 10 |
6.28000 -0.14 |
6.33 | 6.19 | 6.27 | 580,800 |
| 19 Nov 10 |
6.42000 +0.02 |
6.42 | 6.33 | 6.38 | 349,900 |
| 18 Nov 10 |
6.40000 +0.15 |
6.44 | 6.39 | 6.43 | 469,600 |
| 17 Nov 10 |
6.25000 +0.06 |
6.32 | 6.24 | 6.24 | 638,600 |
| 16 Nov 10 |
6.19000 -0.13 |
6.32 | 6.14 | 6.31 | 770,700 |
| 15 Nov 10 |
6.32000 +0.01 |
6.41 | 6.32 | 6.37 | 591,900 |
| 12 Nov 10 |
6.31000 -0.02 |
6.42 | 6.27 | 6.36 | 638,500 |
| 11 Nov 10 |
6.33000 -0.05 |
6.38 | 6.29 | 6.38 | 468,800 |
| 10 Nov 10 |
6.38000 -0.01 |
6.42 | 6.24 | 6.42 | 738,500 |
| 09 Nov 10 |
6.39000 -0.10 |
6.57 | 6.35 | 6.53 | 957,200 |
| 08 Nov 10 |
6.49000 -0.05 |
6.50 | 6.42 | 6.47 | 647,600 |
| 05 Nov 10 |
6.54000 -0.13 |
6.57 | 6.48 | 6.54 | 572,400 |
| 04 Nov 10 |
6.67000 +0.21 |
6.69 | 6.58 | 6.60 | 1,114,700 |
| 03 Nov 10 |
6.46000 +0.03 |
6.46 | 6.31 | 6.45 | 473,100 |
| 02 Nov 10 |
6.43000 +0.16 |
6.44 | 6.37 | 6.39 | 403,000 |
| 01 Nov 10 |
6.27000 -0.04 |
6.37 | 6.21 | 6.33 | 484,300 |
| 29 Oct 10 |
6.31000 -0.09 |
6.37 | 6.28 | 6.34 | 768,600 |
| 28 Oct 10 |
6.40000 +0.12 |
6.43 | 6.35 | 6.40 | 919,400 |
| 27 Oct 10 |
6.28000 -0.06 |
6.32 | 6.19 | 6.29 | 527,900 |
| 26 Oct 10 |
6.34000 -0.10 |
6.38 | 6.29 | 6.31 | 684,600 |
| 25 Oct 10 |
6.44000 -0.03 |
6.51 | 6.41 | 6.50 | 453,000 |
| 22 Oct 10 |
6.47000 +0.02 |
6.51 | 6.42 | 6.49 | 402,200 |
| 21 Oct 10 |
6.45000 +0.00 |
6.53 | 6.36 | 6.48 | 448,900 |
| 20 Oct 10 |
6.45000 +0.18 |
6.49 | 6.36 | 6.36 | 489,700 |
| 19 Oct 10 |
6.27000 -0.20 |
6.38 | 6.21 | 6.30 | 571,800 |
| 18 Oct 10 |
6.47000 +0.12 |
6.48 | 6.36 | 6.38 | 544,700 |
| 15 Oct 10 |
6.35000 -0.05 |
6.43 | 6.30 | 6.42 | 686,600 |
| 14 Oct 10 |
6.40000 +0.02 |
6.44 | 6.34 | 6.42 | 568,100 |
| 13 Oct 10 |
6.38000 +0.11 |
6.41 | 6.35 | 6.39 | 454,000 |
| 12 Oct 10 |
6.27000 -0.01 |
6.28 | 6.13 | 6.19 | 397,500 |
| 11 Oct 10 |
6.28000 +0.03 |
6.33 | 6.26 | 6.30 | 306,500 |
| 08 Oct 10 |
6.25000 +0.03 |
6.28 | 6.22 | 6.23 | 535,300 |
| 07 Oct 10 |
6.22000 +0.01 |
6.28 | 6.16 | 6.26 | 558,200 |
| 06 Oct 10 |
6.21000 +0.01 |
6.23 | 6.17 | 6.20 | 470,100 |
| 05 Oct 10 |
6.20000 +0.25 |
6.20 | 6.04 | 6.08 | 940,900 |
| 04 Oct 10 |
5.95000 -0.09 |
6.01 | 5.91 | 5.99 | 448,100 |
| 01 Oct 10 |
6.04000 +0.05 |
6.10 | 6.00 | 6.05 | 1,085,200 |
| 30 Sep 10 |
5.99000 -0.07 |
6.12 | 5.94 | 6.06 | 689,500 |
| 29 Sep 10 |
6.06000 -0.03 |
6.10 | 6.01 | 6.07 | 721,900 |
| 28 Sep 10 |
6.09000 +0.07 |
6.11 | 5.95 | 6.06 | 867,000 |
| 27 Sep 10 |
6.02000 -0.13 |
6.09 | 6.02 | 6.07 | 306,000 |
| 24 Sep 10 |
6.15000 +0.29 |
6.15 | 6.07 | 6.08 | 1,991,100 |
| 23 Sep 10 |
5.86000 -0.18 |
5.98 | 5.86 | 5.93 | 479,600 |
| 22 Sep 10 |
6.04000 -0.05 |
6.16 | 6.01 | 6.11 | 751,500 |
| 21 Sep 10 |
6.09000 +0.18 |
6.20 | 6.05 | 6.06 | 1,216,100 |
| 20 Sep 10 |
5.91000 +0.13 |
5.92 | 5.79 | 5.80 | 1,804,400 |
| 17 Sep 10 |
5.78000 +0.06 |
5.78 | 5.70 | 5.73 | 4,361,800 |
| 16 Sep 10 |
5.72000 -0.08 |
5.76 | 5.68 | 5.74 | 2,254,800 |
| 15 Sep 10 |
5.80000 +0.10 |
5.80 | 5.67 | 5.69 | 2,170,200 |
| 14 Sep 10 |
5.70000 -0.04 |
5.75 | 5.62 | 5.67 | 455,300 |
| 13 Sep 10 |
5.74000 +0.19 |
5.77 | 5.69 | 5.75 | 430,700 |
| 10 Sep 10 |
5.55000 +0.05 |
5.56 | 5.48 | 5.51 | 272,400 |
| 09 Sep 10 |
5.50000 +0.01 |
5.57 | 5.44 | 5.57 | 375,100 |
| 08 Sep 10 |
5.49000 +0.06 |
5.55 | 5.46 | 5.46 | 327,500 |
| 07 Sep 10 |
5.43000 -0.20 |
5.52 | 5.42 | 5.50 | 639,100 |
| 03 Sep 10 |
5.63000 +0.08 |
5.67 | 5.56 | 5.63 | 425,700 |
| 02 Sep 10 |
5.55000 +0.12 |
5.57 | 5.48 | 5.53 | 578,600 |
| 01 Sep 10 |
5.43000 +0.32 |
5.47 | 5.30 | 5.30 | 1,491,300 |
| 31 Aug 10 |
5.11000 -0.01 |
5.17 | 5.05 | 5.07 | 714,800 |
| 30 Aug 10 |
5.12000 -0.20 |
5.21 | 5.11 | 5.18 | 396,400 |
| 27 Aug 10 |
5.32000 +0.18 |
5.34 | 5.11 | 5.23 | 647,500 |
| 26 Aug 10 |
5.14000 -0.09 |
5.25 | 5.12 | 5.21 | 639,300 |
| 25 Aug 10 |
5.23000 -0.05 |
5.25 | 5.05 | 5.09 | 997,600 |
| 24 Aug 10 |
5.28000 -0.15 |
5.33 | 5.22 | 5.29 | 867,600 |
| 23 Aug 10 |
5.43000 -0.08 |
5.55 | 5.43 | 5.51 | 706,700 |
| 20 Aug 10 |
5.51000 -0.16 |
5.54 | 5.45 | 5.54 | 714,400 |
| 19 Aug 10 |
5.67000 -0.20 |
5.88 | 5.64 | 5.85 | 567,300 |
| 18 Aug 10 |
5.87000 +0.00 |
5.93 | 5.81 | 5.91 | 516,600 |
| 17 Aug 10 |
5.87000 +0.36 |
5.94 | 5.84 | 5.90 | 664,100 |
| 16 Aug 10 |
5.51000 +0.00 |
5.58 | 5.47 | 5.47 | 1,307,000 |
| 13 Aug 10 |
5.51000 -0.07 |
5.54 | 5.48 | 5.50 | 674,700 |
| 12 Aug 10 |
5.58000 -0.18 |
5.63 | 5.50 | 5.52 | 1,447,900 |
| 11 Aug 10 |
5.76000 -0.37 |
5.89 | 5.75 | 5.89 | 537,500 |
| 10 Aug 10 |
6.13000 -0.15 |
6.16 | 6.01 | 6.12 | 889,600 |
| 09 Aug 10 |
6.28000 +0.01 |
6.30 | 6.23 | 6.28 | 430,900 |
| 06 Aug 10 |
6.27000 +0.00 |
6.29 | 6.14 | 6.19 | 301,700 |
| 05 Aug 10 |
6.27000 -0.05 |
6.28 | 6.20 | 6.26 | 247,700 |
| 04 Aug 10 |
6.32000 +0.02 |
6.44 | 6.27 | 6.34 | 475,000 |
| 03 Aug 10 |
6.30000 +0.04 |
6.35 | 6.22 | 6.27 | 654,300 |
| 02 Aug 10 |
6.26000 +0.25 |
6.28 | 6.14 | 6.17 | 410,500 |
| 30 Jul 10 |
6.01000 -0.07 |
6.08 | 5.90 | 5.93 | 497,100 |
| 29 Jul 10 |
6.08000 +0.05 |
6.26 | 6.01 | 6.23 | 1,851,200 |
| 28 Jul 10 |
6.03000 -0.03 |
6.13 | 6.02 | 6.10 | 426,300 |
| 27 Jul 10 |
6.06000 +0.16 |
6.14 | 6.02 | 6.13 | 442,600 |
| 26 Jul 10 |
5.90000 +0.04 |
5.93 | 5.76 | 5.79 | 852,900 |
| 23 Jul 10 |
5.86000 +0.12 |
5.87 | 5.67 | 5.70 | 811,600 |
| 22 Jul 10 |
5.74000 +0.28 |
5.78 | 5.61 | 5.61 | 586,300 |
| 21 Jul 10 |
5.46000 -0.14 |
5.63 | 5.43 | 5.62 | 1,123,900 |
| 20 Jul 10 |
5.60000 -0.05 |
5.61 | 5.47 | 5.49 | 1,125,900 |
| 19 Jul 10 |
5.65000 +0.08 |
5.71 | 5.58 | 5.67 | 513,800 |
| 16 Jul 10 |
5.57000 -0.29 |
5.77 | 5.56 | 5.77 | 674,400 |
| 15 Jul 10 |
5.86000 -0.04 |
5.94 | 5.73 | 5.93 | 748,200 |
| 14 Jul 10 |
5.90000 -0.03 |
5.96 | 5.84 | 5.87 | 496,800 |
| 13 Jul 10 |
5.93000 +0.10 |
5.93 | 5.83 | 5.86 | 598,600 |
| 12 Jul 10 |
5.83000 -0.06 |
5.84 | 5.74 | 5.76 | 422,400 |
| 09 Jul 10 |
5.89000 +0.03 |
5.89 | 5.77 | 5.80 | 463,800 |
| 08 Jul 10 |
5.86000 +0.18 |
5.89 | 5.75 | 5.77 | 758,000 |
| 07 Jul 10 |
5.68000 +0.17 |
5.70 | 5.47 | 5.49 | 1,073,500 |
| 06 Jul 10 |
5.51000 +0.08 |
5.62 | 5.42 | 5.59 | 742,700 |
| 02 Jul 10 |
5.43000 +0.02 |
5.59 | 5.38 | 5.54 | 793,900 |
| 01 Jul 10 |
5.41000 +0.13 |
5.48 | 5.30 | 5.47 | 1,610,700 |
| 30 Jun 10 |
5.28000 -0.11 |
5.47 | 5.27 | 5.39 | 1,812,400 |
| 29 Jun 10 |
5.39000 -0.36 |
5.49 | 5.35 | 5.49 | 1,411,200 |
| 28 Jun 10 |
5.75000 -0.09 |
5.83 | 5.71 | 5.78 | 666,700 |
| 25 Jun 10 |
5.84000 -0.01 |
5.85 | 5.68 | 5.73 | 752,300 |
| 24 Jun 10 |
5.85000 -0.11 |
5.95 | 5.79 | 5.95 | 645,800 |
| 23 Jun 10 |
5.96000 -0.02 |
6.02 | 5.86 | 5.97 | 718,800 |
| 22 Jun 10 |
5.98000 -0.22 |
6.14 | 5.95 | 6.10 | 669,400 |
| 21 Jun 10 |
6.20000 +0.08 |
6.31 | 6.15 | 6.28 | 833,100 |
| 18 Jun 10 |
6.12000 -0.04 |
6.16 | 6.07 | 6.12 | 623,000 |
| 17 Jun 10 |
6.16000 -0.02 |
6.22 | 6.08 | 6.20 | 749,900 |
| 16 Jun 10 |
6.18000 +0.05 |
6.24 | 6.14 | 6.16 | 1,171,200 |
| 15 Jun 10 |
6.13000 +0.40 |
6.14 | 5.95 | 6.01 | 1,309,100 |
| 14 Jun 10 |
5.73000 +0.17 |
5.86 | 5.72 | 5.79 | 950,100 |
| 11 Jun 10 |
5.56000 +0.03 |
5.57 | 5.41 | 5.41 | 691,900 |
| 10 Jun 10 |
5.53000 +0.30 |
5.54 | 5.40 | 5.41 | 1,109,700 |
| 09 Jun 10 |
5.23000 -0.11 |
5.39 | 5.19 | 5.33 | 2,910,600 |
| 08 Jun 10 |
5.34000 +0.14 |
5.35 | 5.15 | 5.24 | 1,807,300 |
| 07 Jun 10 |
5.20000 -0.07 |
5.40 | 5.20 | 5.37 | 1,073,900 |
| 04 Jun 10 |
5.27000 -0.50 |
5.51 | 5.25 | 5.49 | 4,257,900 |
| 03 Jun 10 |
5.77000 -0.02 |
5.91 | 5.70 | 5.86 | 1,937,400 |
| 02 Jun 10 |
5.79000 +0.23 |
5.80 | 5.57 | 5.59 | 1,291,100 |
| 01 Jun 10 |
5.56000 -0.14 |
5.73 | 5.52 | 5.53 | 979,100 |
| 28 May 10 |
5.70000 -0.17 |
5.83 | 5.64 | 5.79 | 991,800 |
| 27 May 10 |
5.87000 +0.51 |
5.88 | 5.62 | 5.65 | 1,030,200 |
| 26 May 10 |
5.36000 -0.16 |
5.54 | 5.34 | 5.47 | 3,561,300 |
| 25 May 10 |
5.52000 -0.08 |
5.54 | 5.28 | 5.32 | 1,568,600 |
| 24 May 10 |
5.60000 -0.35 |
5.76 | 5.60 | 5.74 | 4,323,000 |
| 21 May 10 |
5.95000 +0.18 |
5.96 | 5.70 | 5.71 | 8,123,200 |
| 20 May 10 |
5.77000 -0.39 |
5.94 | 5.69 | 5.84 | 12,077,500 |
| 19 May 10 |
6.16000 +0.13 |
6.19 | 6.00 | 6.07 | 1,426,600 |
| 18 May 10 |
6.03000 -0.12 |
6.34 | 6.00 | 6.31 | 2,253,300 |
| 17 May 10 |
6.15000 +0.03 |
6.17 | 5.91 | 6.14 | 2,286,200 |
| 14 May 10 |
6.12000 -0.21 |
6.24 | 6.00 | 6.24 | 2,370,800 |
| 13 May 10 |
6.33000 -0.19 |
6.45 | 6.31 | 6.40 | 801,100 |
| 12 May 10 |
6.52000 -0.02 |
6.57 | 6.42 | 6.45 | 1,268,200 |
| 11 May 10 |
6.54000 -0.18 |
6.74 | 6.45 | 6.48 | 1,053,300 |
| 10 May 10 |
6.72000 +0.83 |
6.86 | 6.63 | 6.65 | 2,501,000 |
| 07 May 10 |
5.89000 -0.08 |
6.05 | 5.69 | 5.97 | 3,690,700 |
| 06 May 10 |
5.97000 -0.50 |
6.38 | 5.24 | 6.29 | 4,198,500 |
| 05 May 10 |
6.47000 -0.21 |
6.57 | 6.40 | 6.43 | 2,588,100 |
| 04 May 10 |
6.68000 -0.41 |
6.78 | 6.58 | 6.78 | 3,203,500 |
| 03 May 10 |
7.09000 +0.07 |
7.16 | 6.99 | 7.03 | 1,498,100 |
| 30 Apr 10 |
7.02000 -0.08 |
7.15 | 6.98 | 7.13 | 3,775,000 |
| 29 Apr 10 |
7.10000 +0.34 |
7.15 | 6.90 | 6.93 | 1,894,800 |
| 28 Apr 10 |
6.76000 -0.06 |
6.85 | 6.69 | 6.79 | 7,082,100 |
| 27 Apr 10 |
6.82000 -0.24 |
7.09 | 6.78 | 7.00 | 6,112,500 |
| 26 Apr 10 |
7.06000 -0.08 |
7.12 | 7.01 | 7.01 | 1,993,900 |
| 23 Apr 10 |
7.14000 +0.07 |
7.16 | 7.02 | 7.07 | 1,142,900 |
| 22 Apr 10 |
7.07000 -0.05 |
7.07 | 6.87 | 6.92 | 1,127,300 |
| 21 Apr 10 |
7.12000 -0.14 |
7.18 | 7.05 | 7.15 | 592,600 |
| 20 Apr 10 |
7.26000 +0.04 |
7.29 | 7.19 | 7.25 | 857,700 |
| 19 Apr 10 |
7.22000 -0.04 |
7.25 | 7.05 | 7.09 | 1,720,400 |
| 16 Apr 10 |
7.26000 -0.11 |
7.35 | 7.18 | 7.30 | 1,143,800 |
| 15 Apr 10 |
7.37000 -0.04 |
7.42 | 7.31 | 7.31 | 1,201,200 |
| 14 Apr 10 |
7.41000 +0.23 |
7.41 | 7.25 | 7.28 | 1,111,100 |
| 13 Apr 10 |
7.18000 -0.08 |
7.23 | 7.11 | 7.22 | 1,101,800 |
| 12 Apr 10 |
7.26000 +0.11 |
7.30 | 7.24 | 7.26 | 412,400 |
| 09 Apr 10 |
7.15000 +0.14 |
7.15 | 7.04 | 7.07 | 470,300 |
| 08 Apr 10 |
7.01000 -0.01 |
7.04 | 6.94 | 6.97 | 1,264,500 |
| 07 Apr 10 |
7.02000 -0.03 |
7.07 | 6.98 | 7.05 | 1,048,700 |
| 06 Apr 10 |
7.05000 +0.05 |
7.06 | 6.95 | 6.97 | 371,300 |
| 05 Apr 10 |
7.00000 +0.03 |
7.02 | 6.97 | 6.99 | 192,300 |
| 01 Apr 10 |
6.97000 +0.16 |
7.00 | 6.92 | 6.93 | 354,600 |
| 31 Mar 10 |
6.81000 +0.03 |
6.88 | 6.73 | 6.78 | 457,600 |
| 30 Mar 10 |
6.78000 -0.08 |
6.86 | 6.66 | 6.86 | 720,100 |
| 29 Mar 10 |
6.86000 +0.08 |
6.88 | 6.82 | 6.85 | 313,800 |
| 26 Mar 10 |
6.78000 +0.17 |
6.82 | 6.69 | 6.71 | 1,410,100 |
| 25 Mar 10 |
6.61000 +0.02 |
6.76 | 6.61 | 6.75 | 1,202,100 |
| 24 Mar 10 |
6.59000 -0.15 |
6.65 | 6.57 | 6.61 | 1,378,700 |
| 23 Mar 10 |
6.74000 +0.19 |
6.75 | 6.62 | 6.65 | 546,100 |
| 22 Mar 10 |
6.55000 +0.05 |
6.55 | 6.38 | 6.38 | 1,320,500 |
| 19 Mar 10 |
6.50000 -0.11 |
6.61 | 6.48 | 6.59 | 2,304,700 |
| 18 Mar 10 |
6.61000 -0.15 |
6.70 | 6.56 | 6.69 | 1,393,500 |
| 17 Mar 10 |
6.76000 +0.09 |
6.80 | 6.70 | 6.71 | 897,200 |
| 16 Mar 10 |
6.67000 +0.07 |
6.69 | 6.57 | 6.61 | 1,826,800 |
| 15 Mar 10 |
6.60000 -0.13 |
6.62 | 6.49 | 6.59 | 1,926,000 |
| 12 Mar 10 |
6.73000 +0.02 |
6.79 | 6.67 | 6.77 | 884,600 |
| 11 Mar 10 |
6.71000 +0.06 |
6.72 | 6.62 | 6.66 | 1,184,500 |
| 10 Mar 10 |
6.65000 +0.11 |
6.71 | 6.60 | 6.61 | 1,959,900 |
| 09 Mar 10 |
6.54000 +0.00 |
6.60 | 6.50 | 6.51 | 256,800 |
| 08 Mar 10 |
6.54000 -0.12 |
6.61 | 6.50 | 6.56 | 428,400 |
| 05 Mar 10 |
6.66000 +0.28 |
6.69 | 6.48 | 6.49 | 524,500 |
| 04 Mar 10 |
6.38000 -0.06 |
6.46 | 6.32 | 6.44 | 522,600 |
| 03 Mar 10 |
6.44000 -0.04 |
6.53 | 6.44 | 6.47 | 506,800 |
| 02 Mar 10 |
6.48000 +0.13 |
6.52 | 6.41 | 6.50 | 572,300 |
| 01 Mar 10 |
6.35000 +0.05 |
6.36 | 6.28 | 6.30 | 547,000 |
| 26 Feb 10 |
6.30000 +0.23 |
6.33 | 6.10 | 6.20 | 687,900 |
| 25 Feb 10 |
6.07000 +0.15 |
6.07 | 5.94 | 5.99 | 420,800 |
| 24 Feb 10 |
5.92000 +0.09 |
6.00 | 5.85 | 5.91 | 312,100 |
| 23 Feb 10 |
5.83000 -0.20 |
6.00 | 5.83 | 5.95 | 289,400 |
| 22 Feb 10 |
6.03000 -0.02 |
6.07 | 6.01 | 6.04 | 283,800 |
| 19 Feb 10 |
6.05000 -0.10 |
6.05 | 5.93 | 5.95 | 360,000 |
| 18 Feb 10 |
6.15000 +0.07 |
6.16 | 6.00 | 6.01 | 393,300 |
| 17 Feb 10 |
6.08000 +0.01 |
6.15 | 6.05 | 6.10 | 320,400 |
| 16 Feb 10 |
6.07000 +0.15 |
6.11 | 5.90 | 5.94 | 593,000 |
| 12 Feb 10 |
5.92000 -0.07 |
5.92 | 5.72 | 5.77 | 472,400 |
| 11 Feb 10 |
5.99000 -0.01 |
6.01 | 5.80 | 5.89 | 521,400 |
| 10 Feb 10 |
6.00000 +0.06 |
6.04 | 5.88 | 5.97 | 494,400 |
| 09 Feb 10 |
5.94000 +0.43 |
6.03 | 5.74 | 5.83 | 1,302,900 |
| 08 Feb 10 |
5.51000 -0.21 |
5.71 | 5.50 | 5.58 | 616,200 |
| 05 Feb 10 |
5.72000 -0.19 |
5.88 | 5.50 | 5.83 | 1,245,900 |
| 04 Feb 10 |
5.91000 -0.46 |
6.24 | 5.91 | 6.24 | 917,100 |
| 03 Feb 10 |
6.37000 -0.09 |
6.46 | 6.33 | 6.41 | 528,100 |
| 02 Feb 10 |
6.46000 +0.23 |
6.49 | 6.31 | 6.35 | 521,700 |
| 01 Feb 10 |
6.23000 +0.31 |
6.26 | 6.15 | 6.17 | 488,500 |
| 29 Jan 10 |
5.92000 -0.10 |
6.14 | 5.90 | 6.07 | 827,100 |
| 28 Jan 10 |
6.02000 -0.15 |
6.18 | 5.96 | 6.17 | 881,400 |
| 27 Jan 10 |
6.17000 +0.10 |
6.17 | 6.03 | 6.08 | 578,000 |
| 26 Jan 10 |
6.07000 -0.07 |
6.21 | 6.02 | 6.06 | 427,200 |
| 25 Jan 10 |
6.14000 +0.13 |
6.30 | 6.11 | 6.27 | 614,600 |
| 22 Jan 10 |
6.01000 -0.06 |
6.24 | 5.97 | 6.14 | 1,178,500 |
| 21 Jan 10 |
6.07000 -0.49 |
6.52 | 6.06 | 6.49 | 1,442,900 |
| 20 Jan 10 |
6.56000 -0.34 |
6.68 | 6.45 | 6.68 | 738,500 |
| 19 Jan 10 |
6.90000 -0.05 |
6.91 | 6.74 | 6.74 | 635,900 |
| 15 Jan 10 |
6.95000 -0.19 |
7.03 | 6.83 | 7.03 | 965,500 |
| 14 Jan 10 |
7.14000 -0.04 |
7.17 | 7.07 | 7.12 | 314,400 |
| 13 Jan 10 |
7.18000 +0.05 |
7.18 | 7.06 | 7.16 | 607,500 |
| 12 Jan 10 |
7.13000 -0.04 |
7.19 | 7.03 | 7.13 | 659,800 |
| 11 Jan 10 |
7.17000 -0.07 |
7.28 | 7.11 | 7.26 | 580,200 |
| 08 Jan 10 |
7.24000 +0.23 |
7.25 | 7.12 | 7.12 | 611,400 |
| 07 Jan 10 |
7.01000 +0.16 |
7.02 | 6.78 | 6.82 | 797,400 |
| 06 Jan 10 |
6.85000 -0.03 |
6.87 | 6.79 | 6.83 | 397,200 |
| 05 Jan 10 |
6.88000 +0.05 |
6.94 | 6.79 | 6.89 | 658,000 |
| 04 Jan 10 |
6.83000 +0.42 |
6.92 | 6.75 | 6.76 | 884,600 |
| 31 Dec 09 |
6.41000 -0.07 |
6.71 | 6.41 | 6.71 | 516,900 |
| 30 Dec 09 |
6.48000 -0.09 |
6.50 | 6.44 | 6.48 | 425,600 |
| 29 Dec 09 |
6.57000 +0.03 |
6.67 | 6.56 | 6.66 | 512,900 |
| 28 Dec 09 |
6.54000 +0.00 |
6.61 | 6.51 | 6.61 | 547,900 |
Aegon NV (ADR)
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 23 Oct 26 |
8.10000 -0.11 |
8.13 | 8.02 | 8.04 | 7,513,713 |
| 22 Oct 26 |
8.21000 -0.18 |
8.24 | 8.13 | 8.17 | 7,070,460 |
| 21 Oct 26 |
8.39000 +0.07 |
8.43 | 8.35 | 8.41 | 11,716,936 |
| 20 Oct 26 |
8.32000 +0.12 |
8.39 | 8.25 | 8.25 | 8,576,265 |
| 19 Oct 26 |
8.20000 -0.12 |
8.25 | 8.18 | 8.23 | 6,496,135 |
| 16 Oct 26 |
8.32000 +0.05 |
8.39 | 8.29 | 8.34 | 9,308,578 |
| 15 Oct 26 |
8.27000 +0.03 |
8.35 | 8.24 | 8.34 | 11,528,393 |
| 14 Oct 26 |
8.24000 -0.09 |
8.26 | 8.21 | 8.24 | 11,800,562 |
| 13 Oct 26 |
8.33000 +0.03 |
8.38 | 8.27 | 8.38 | 4,231,198 |
| 12 Oct 26 |
8.30000 +0.06 |
8.34 | 8.28 | 8.30 | 3,067,323 |
| 09 Oct 26 |
8.24000 -0.03 |
8.28 | 8.23 | 8.26 | 4,465,231 |
| 08 Oct 26 |
8.27000 -0.08 |
8.34 | 8.21 | 8.28 | 8,983,235 |
| 07 Oct 26 |
8.35000 -0.13 |
8.39 | 8.32 | 8.35 | 4,530,427 |
| 06 Oct 26 |
8.48000 -0.01 |
8.57 | 8.48 | 8.56 | 4,015,503 |
| 05 Oct 26 |
8.49000 +0.04 |
8.52 | 8.45 | 8.47 | 5,012,408 |
| 02 Oct 26 |
8.45000 -0.04 |
8.53 | 8.43 | 8.43 | 13,185,054 |
| 01 Oct 26 |
8.49000 -0.14 |
8.55 | 8.40 | 8.51 | 5,878,591 |
| 30 Sep 26 |
8.63000 -0.16 |
8.75 | 8.61 | 8.71 | 3,789,288 |
| 29 Sep 26 |
8.79000 -0.01 |
8.80 | 8.73 | 8.79 | 3,549,870 |
| 28 Sep 26 |
8.80000 -0.09 |
8.90 | 8.80 | 8.89 | 6,415,029 |
| 25 Sep 26 |
8.89000 +0.08 |
8.95 | 8.84 | 8.93 | 9,370,666 |
| 24 Sep 26 |
8.81000 +0.06 |
8.84 | 8.75 | 8.76 | 4,613,320 |
| 23 Sep 26 |
8.75000 -0.20 |
8.92 | 8.75 | 8.85 | 4,023,759 |
| 22 Sep 26 |
8.95000 -0.14 |
9.09 | 8.90 | 9.07 | 4,406,013 |
| 21 Sep 26 |
9.09000 +0.05 |
9.15 | 9.09 | 9.14 | 3,560,222 |
| 18 Sep 26 |
9.04000 -0.07 |
9.06 | 8.96 | 8.96 | 2,610,879 |
| 17 Sep 26 |
9.11000 +0.09 |
9.15 | 9.09 | 9.12 | 2,292,224 |
| 16 Sep 26 |
9.02000 -0.04 |
9.13 | 8.94 | 9.06 | 3,829,059 |
| 15 Sep 26 |
9.06000 +0.00 |
9.13 | 8.98 | 9.10 | 5,162,414 |
| 14 Sep 26 |
9.06000 +0.00 |
9.09 | 8.98 | 9.06 | 5,188,342 |
| 11 Sep 26 |
9.06000 +0.01 |
9.15 | 9.06 | 9.15 | 6,814,100 |
| 10 Sep 26 |
9.05000 -0.01 |
9.10 | 9.00 | 9.08 | 2,566,462 |
| 09 Sep 26 |
9.06000 -0.06 |
9.13 | 9.06 | 9.11 | 3,355,304 |
| 08 Sep 26 |
9.12000 -0.02 |
9.25 | 9.12 | 9.23 | 3,788,076 |
| 04 Sep 26 |
9.14000 -0.06 |
9.27 | 9.14 | 9.22 | 6,596,509 |
| 03 Sep 26 |
9.20000 -0.05 |
9.20 | 9.10 | 9.12 | 3,419,894 |
| 02 Sep 26 |
9.25000 +0.07 |
9.32 | 9.22 | 9.24 | 4,722,066 |
| 01 Sep 26 |
9.18000 +0.04 |
9.25 | 9.16 | 9.21 | 4,871,518 |
| 31 Aug 26 |
9.14000 -0.05 |
9.28 | 9.14 | 9.27 | 4,833,010 |
| 28 Aug 26 |
9.19000 +0.04 |
9.28 | 9.15 | 9.24 | 9,004,131 |
| 27 Aug 26 |
9.15000 -0.06 |
9.20 | 9.11 | 9.17 | 3,813,043 |
| 26 Aug 26 |
9.21000 +0.00 |
9.28 | 9.20 | 9.24 | 3,332,691 |
| 25 Aug 26 |
9.21000 +0.02 |
9.25 | 9.15 | 9.23 | 3,851,747 |
| 24 Aug 26 |
9.19000 +0.20 |
9.23 | 9.15 | 9.15 | 3,462,878 |
| 21 Aug 26 |
8.99000 -0.02 |
9.05 | 8.98 | 9.04 | 3,461,673 |
| 20 Aug 26 |
9.01000 -0.27 |
9.13 | 8.96 | 9.01 | 4,501,189 |
| 19 Aug 26 |
9.28000 -0.13 |
9.40 | 9.27 | 9.39 | 4,969,365 |
| 18 Aug 26 |
9.41000 -0.03 |
9.53 | 9.41 | 9.51 | 4,353,432 |
| 17 Aug 26 |
9.44000 -0.01 |
9.56 | 9.43 | 9.51 | 4,332,441 |
| 14 Aug 26 |
9.45000 +0.07 |
9.51 | 9.45 | 9.48 | 2,673,412 |
| 13 Aug 26 |
9.38000 -0.02 |
9.43 | 9.34 | 9.40 | 2,934,364 |
| 12 Aug 26 |
9.40000 +0.01 |
9.44 | 9.40 | 9.42 | 2,535,153 |
| 11 Aug 26 |
9.39000 -0.06 |
9.50 | 9.39 | 9.45 | 3,755,159 |
| 10 Aug 26 |
9.45000 -0.08 |
9.58 | 9.45 | 9.51 | 4,075,582 |
| 07 Aug 26 |
9.53000 +0.07 |
9.61 | 9.50 | 9.59 | 4,872,675 |
| 06 Aug 26 |
9.46000 -0.04 |
9.57 | 9.43 | 9.52 | 6,191,497 |
| 05 Aug 26 |
9.50000 +0.12 |
9.52 | 9.43 | 9.47 | 5,826,544 |
| 04 Aug 26 |
9.38000 -0.08 |
9.48 | 9.38 | 9.45 | 4,538,671 |
| 03 Aug 26 |
9.46000 +0.02 |
9.49 | 9.42 | 9.47 | 3,386,695 |
| 31 Jul 26 |
9.44000 +0.00 |
9.48 | 9.39 | 9.43 | 3,944,702 |
| 30 Jul 26 |
9.44000 +0.42 |
9.44 | 9.31 | 9.32 | 5,950,720 |
| 29 Jul 26 |
9.02000 -0.16 |
9.11 | 9.00 | 9.02 | 8,719,443 |
| 28 Jul 26 |
9.18000 +0.02 |
9.19 | 9.05 | 9.06 | 4,687,786 |
| 27 Jul 26 |
9.16000 +0.03 |
9.23 | 9.15 | 9.18 | 6,460,456 |
| 24 Jul 26 |
9.13000 +0.10 |
9.16 | 9.07 | 9.10 | 5,026,938 |
| 23 Jul 26 |
9.03000 -0.13 |
9.07 | 8.99 | 9.06 | 6,303,222 |
| 22 Jul 26 |
9.16000 +0.02 |
9.23 | 9.15 | 9.22 | 4,982,339 |
| 21 Jul 26 |
9.14000 +0.09 |
9.16 | 9.03 | 9.06 | 4,174,971 |
| 20 Jul 26 |
9.05000 +0.04 |
9.10 | 9.02 | 9.06 | 5,648,412 |
| 17 Jul 26 |
9.01000 +0.03 |
9.03 | 8.85 | 8.85 | 5,683,397 |
| 16 Jul 26 |
8.98000 -0.10 |
9.01 | 8.95 | 8.98 | 4,829,771 |
| 15 Jul 26 |
9.08000 +0.23 |
9.10 | 8.93 | 8.95 | 5,217,194 |
| 14 Jul 26 |
8.85000 +0.10 |
8.97 | 8.85 | 8.91 | 5,656,031 |
| 13 Jul 26 |
8.75000 -0.05 |
8.81 | 8.73 | 8.79 | 4,991,145 |
| 10 Jul 26 |
8.80000 +0.02 |
8.83 | 8.75 | 8.80 | 3,581,849 |
| 09 Jul 26 |
8.78000 +0.06 |
8.80 | 8.72 | 8.74 | 2,794,044 |
| 08 Jul 26 |
8.72000 -0.03 |
8.80 | 8.64 | 8.78 | 5,471,795 |
| 07 Jul 26 |
8.75000 -0.04 |
8.81 | 8.72 | 8.75 | 4,464,503 |
| 06 Jul 26 |
8.79000 +0.13 |
8.82 | 8.73 | 8.79 | 6,334,241 |
| 02 Jul 26 |
8.66000 +0.10 |
8.70 | 8.60 | 8.63 | 6,373,899 |
| 01 Jul 26 |
8.56000 +0.12 |
8.64 | 8.48 | 8.48 | 5,652,961 |
| 30 Jun 26 |
8.44000 +0.07 |
8.47 | 8.40 | 8.45 | 4,625,855 |
| 29 Jun 26 |
8.37000 -0.03 |
8.40 | 8.34 | 8.34 | 5,537,560 |
| 26 Jun 26 |
8.40000 +0.04 |
8.45 | 8.38 | 8.42 | 3,382,094 |
| 25 Jun 26 |
8.36000 +0.02 |
8.44 | 8.35 | 8.41 | 4,250,656 |
| 24 Jun 26 |
8.34000 -0.21 |
8.44 | 8.34 | 8.43 | 5,651,543 |
| 23 Jun 26 |
8.55000 +0.01 |
8.58 | 8.51 | 8.52 | 5,082,924 |
| 22 Jun 26 |
8.54000 +0.12 |
8.63 | 8.53 | 8.59 | 5,842,606 |
| 18 Jun 26 |
8.42000 -0.10 |
8.52 | 8.42 | 8.51 | 6,382,168 |
| 17 Jun 26 |
8.52000 -0.13 |
8.66 | 8.49 | 8.59 | 7,671,950 |
| 16 Jun 26 |
8.65000 +0.13 |
8.69 | 8.60 | 8.60 | 4,825,873 |
| 15 Jun 26 |
8.52000 -0.14 |
8.57 | 8.51 | 8.55 | 4,708,797 |
| 12 Jun 26 |
8.66000 +0.13 |
8.66 | 8.59 | 8.60 | 4,344,477 |
| 11 Jun 26 |
8.53000 +0.21 |
8.56 | 8.36 | 8.39 | 5,104,995 |
| 10 Jun 26 |
8.32000 +0.00 |
8.39 | 8.31 | 8.34 | 7,152,809 |
| 09 Jun 26 |
8.32000 +0.10 |
8.38 | 8.23 | 8.35 | 7,344,844 |
| 08 Jun 26 |
8.22000 -0.02 |
8.31 | 8.17 | 8.29 | 5,404,314 |
| 05 Jun 26 |
8.24000 -0.08 |
8.32 | 8.19 | 8.30 | 10,414,075 |
| 04 Jun 26 |
8.32000 +0.04 |
8.36 | 8.29 | 8.29 | 4,173,889 |
| 03 Jun 26 |
8.28000 -0.18 |
8.36 | 8.27 | 8.35 | 3,967,352 |
| 02 Jun 26 |
8.46000 +0.06 |
8.52 | 8.41 | 8.41 | 3,067,929 |
| 01 Jun 26 |
8.40000 -0.01 |
8.41 | 8.27 | 8.30 | 3,492,050 |
| 29 May 26 |
8.41000 -0.02 |
8.52 | 8.40 | 8.43 | 4,502,052 |
| 28 May 26 |
8.43000 -0.22 |
8.48 | 8.38 | 8.40 | 3,229,255 |
| 27 May 26 |
8.65000 -0.08 |
8.77 | 8.62 | 8.74 | 3,402,770 |
| 26 May 26 |
8.73000 +0.12 |
8.81 | 8.70 | 8.77 | 2,351,349 |
| 22 May 26 |
8.61000 -0.03 |
8.65 | 8.56 | 8.63 | 2,914,316 |
| 21 May 26 |
8.64000 +0.06 |
8.68 | 8.52 | 8.54 | 3,303,241 |
| 20 May 26 |
8.58000 +0.20 |
8.59 | 8.40 | 8.42 | 4,398,940 |
| 19 May 26 |
8.38000 -0.18 |
8.47 | 8.38 | 8.44 | 3,260,503 |
| 18 May 26 |
8.56000 +0.17 |
8.57 | 8.48 | 8.48 | 4,947,188 |
| 15 May 26 |
8.39000 +0.02 |
8.42 | 8.33 | 8.38 | 5,205,695 |
| 14 May 26 |
8.37000 -0.05 |
8.45 | 8.35 | 8.44 | 2,494,875 |
| 13 May 26 |
8.42000 +0.06 |
8.45 | 8.35 | 8.36 | 2,812,135 |
| 12 May 26 |
8.36000 -0.06 |
8.39 | 8.29 | 8.33 | 3,015,886 |
| 11 May 26 |
8.42000 +0.11 |
8.48 | 8.40 | 8.43 | 3,426,389 |
| 08 May 26 |
8.31000 +0.08 |
8.35 | 8.28 | 8.33 | 5,371,925 |
| 07 May 26 |
8.23000 -0.16 |
8.40 | 8.22 | 8.38 | 5,024,797 |
| 06 May 26 |
8.39000 +0.22 |
8.41 | 8.36 | 8.40 | 3,918,592 |
| 05 May 26 |
8.17000 +0.13 |
8.21 | 8.08 | 8.13 | 3,276,929 |
| 04 May 26 |
8.04000 -0.19 |
8.10 | 8.02 | 8.07 | 6,474,256 |
| 01 May 26 |
8.23000 +0.00 |
8.31 | 8.21 | 8.23 | 2,911,762 |
| 30 Apr 26 |
8.23000 +0.21 |
8.27 | 8.06 | 8.08 | 6,135,533 |
| 29 Apr 26 |
8.02000 -0.07 |
8.11 | 8.01 | 8.05 | 4,356,585 |
| 28 Apr 26 |
8.09000 +0.06 |
8.11 | 8.06 | 8.09 | 4,794,843 |
| 27 Apr 26 |
8.03000 +0.01 |
8.07 | 8.00 | 8.02 | 3,695,689 |
| 24 Apr 26 |
8.02000 +0.06 |
8.04 | 7.95 | 7.97 | 4,679,973 |
| 23 Apr 26 |
7.96000 -0.04 |
8.02 | 7.88 | 7.98 | 6,699,441 |
| 22 Apr 26 |
8.00000 -0.02 |
8.06 | 7.97 | 8.05 | 5,872,120 |
| 21 Apr 26 |
8.02000 -0.04 |
8.15 | 8.02 | 8.11 | 7,634,825 |
| 20 Apr 26 |
8.06000 -0.05 |
8.08 | 8.02 | 8.02 | 5,698,072 |
| 17 Apr 26 |
8.11000 +0.08 |
8.20 | 8.10 | 8.15 | 5,919,289 |
| 16 Apr 26 |
8.03000 +0.01 |
8.10 | 8.00 | 8.10 | 4,020,100 |
| 15 Apr 26 |
8.02000 -0.02 |
8.05 | 7.99 | 8.00 | 7,205,433 |
| 14 Apr 26 |
8.04000 +0.04 |
8.07 | 8.00 | 8.01 | 4,821,704 |
| 13 Apr 26 |
8.00000 +0.13 |
8.02 | 7.82 | 7.82 | 3,962,624 |
| 10 Apr 26 |
7.87000 +0.02 |
7.91 | 7.84 | 7.88 | 5,295,610 |
| 09 Apr 26 |
7.85000 +0.07 |
7.90 | 7.73 | 7.75 | 5,077,983 |
| 08 Apr 26 |
7.78000 +0.30 |
7.84 | 7.72 | 7.82 | 6,784,388 |
| 07 Apr 26 |
7.48000 +0.11 |
7.49 | 7.37 | 7.42 | 9,314,034 |
| 06 Apr 26 |
7.37000 +0.01 |
7.40 | 7.33 | 7.33 | 2,471,494 |
| 02 Apr 26 |
7.36000 -0.01 |
7.37 | 7.19 | 7.21 | 8,801,273 |
| 01 Apr 26 |
7.37000 +0.11 |
7.41 | 7.32 | 7.38 | 8,327,217 |
| 31 Mar 26 |
7.26000 +0.33 |
7.27 | 7.09 | 7.13 | 9,379,181 |
| 30 Mar 26 |
6.93000 +0.07 |
7.01 | 6.89 | 6.91 | 4,690,068 |
| 27 Mar 26 |
6.86000 -0.14 |
7.00 | 6.84 | 6.98 | 4,115,870 |
| 26 Mar 26 |
7.00000 -0.07 |
7.11 | 6.99 | 7.03 | 6,126,777 |
| 25 Mar 26 |
7.07000 +0.11 |
7.16 | 7.01 | 7.15 | 6,696,460 |
| 24 Mar 26 |
6.96000 +0.00 |
7.00 | 6.88 | 6.88 | 8,142,253 |
| 23 Mar 26 |
6.96000 +0.15 |
7.08 | 6.91 | 6.96 | 8,943,440 |
| 20 Mar 26 |
6.81000 -0.12 |
6.95 | 6.75 | 6.95 | 6,678,585 |
| 19 Mar 26 |
6.93000 -0.02 |
6.99 | 6.81 | 6.81 | 6,522,755 |
| 18 Mar 26 |
6.95000 -0.04 |
7.10 | 6.95 | 7.05 | 8,595,240 |
| 17 Mar 26 |
6.99000 +0.06 |
7.06 | 6.99 | 7.00 | 7,251,403 |
| 16 Mar 26 |
6.93000 +0.14 |
6.97 | 6.86 | 6.87 | 6,416,828 |
| 13 Mar 26 |
6.79000 -0.08 |
6.91 | 6.76 | 6.88 | 6,483,363 |
| 12 Mar 26 |
6.87000 -0.21 |
6.95 | 6.86 | 6.93 | 5,579,712 |
| 11 Mar 26 |
7.08000 +0.00 |
7.13 | 7.01 | 7.07 | 7,154,859 |
| 10 Mar 26 |
7.08000 +0.02 |
7.20 | 7.05 | 7.15 | 6,500,053 |
| 09 Mar 26 |
7.06000 +0.01 |
7.09 | 6.86 | 6.96 | 9,862,025 |
| 06 Mar 26 |
7.05000 -0.03 |
7.05 | 6.87 | 6.94 | 5,557,515 |
| 05 Mar 26 |
7.08000 -0.13 |
7.17 | 7.01 | 7.14 | 4,814,495 |
| 04 Mar 26 |
7.21000 +0.04 |
7.24 | 7.16 | 7.20 | 4,441,193 |
| 03 Mar 26 |
7.17000 -0.23 |
7.20 | 6.90 | 7.02 | 6,403,214 |
| 02 Mar 26 |
7.40000 -0.10 |
7.45 | 7.26 | 7.29 | 4,591,231 |
| 27 Feb 26 |
7.50000 -0.17 |
7.64 | 7.45 | 7.61 | 8,139,301 |
| 26 Feb 26 |
7.67000 +0.07 |
7.70 | 7.56 | 7.65 | 6,184,636 |
| 25 Feb 26 |
7.60000 +0.18 |
7.61 | 7.50 | 7.53 | 3,584,102 |
| 24 Feb 26 |
7.42000 +0.06 |
7.45 | 7.36 | 7.37 | 3,715,428 |
| 23 Feb 26 |
7.36000 -0.17 |
7.61 | 7.35 | 7.60 | 5,089,000 |
| 20 Feb 26 |
7.53000 +0.19 |
7.55 | 7.36 | 7.41 | 5,170,329 |
| 19 Feb 26 |
7.34000 -0.46 |
7.38 | 7.23 | 7.37 | 8,208,592 |
| 18 Feb 26 |
7.80000 +0.05 |
7.82 | 7.75 | 7.75 | 6,081,821 |
| 17 Feb 26 |
7.75000 +0.17 |
7.79 | 7.72 | 7.73 | 7,925,467 |
| 13 Feb 26 |
7.58000 -0.01 |
7.60 | 7.49 | 7.58 | 12,734,127 |
| 12 Feb 26 |
7.59000 -0.24 |
7.84 | 7.51 | 7.84 | 6,506,047 |
| 11 Feb 26 |
7.83000 +0.02 |
7.92 | 7.72 | 7.87 | 8,821,507 |
| 10 Feb 26 |
7.81000 -0.11 |
7.91 | 7.76 | 7.89 | 3,475,350 |
| 09 Feb 26 |
7.92000 +0.04 |
7.95 | 7.85 | 7.85 | 4,904,782 |
| 06 Feb 26 |
7.88000 +0.21 |
7.90 | 7.74 | 7.74 | 4,683,092 |
| 05 Feb 26 |
7.67000 -0.14 |
7.83 | 7.65 | 7.78 | 6,479,634 |
| 04 Feb 26 |
7.81000 -0.04 |
7.94 | 7.79 | 7.90 | 8,347,127 |
| 03 Feb 26 |
7.85000 +0.00 |
7.95 | 7.82 | 7.88 | 5,818,885 |
| 02 Feb 26 |
7.85000 +0.06 |
7.88 | 7.79 | 7.81 | 3,468,944 |
| 30 Jan 26 |
7.79000 -0.02 |
7.82 | 7.70 | 7.78 | 5,817,295 |
| 29 Jan 26 |
7.81000 +0.04 |
7.91 | 7.75 | 7.88 | 5,872,217 |
| 28 Jan 26 |
7.77000 +0.05 |
7.84 | 7.73 | 7.76 | 5,517,573 |
| 27 Jan 26 |
7.72000 -0.06 |
7.87 | 7.55 | 7.85 | 6,757,688 |
| 26 Jan 26 |
7.78000 +0.07 |
7.80 | 7.71 | 7.72 | 3,349,160 |
| 23 Jan 26 |
7.71000 +0.01 |
7.71 | 7.60 | 7.62 | 3,942,592 |
| 22 Jan 26 |
7.70000 +0.18 |
7.73 | 7.67 | 7.70 | 4,038,613 |
| 21 Jan 26 |
7.52000 +0.05 |
7.58 | 7.47 | 7.49 | 6,623,837 |
| 20 Jan 26 |
7.47000 -0.18 |
7.56 | 7.43 | 7.44 | 5,912,372 |
| 16 Jan 26 |
7.65000 -0.05 |
7.69 | 7.63 | 7.69 | 3,041,428 |
| 15 Jan 26 |
7.70000 -0.08 |
7.78 | 7.70 | 7.74 | 1,825,276 |
| 14 Jan 26 |
7.78000 +0.11 |
7.79 | 7.68 | 7.69 | 2,612,687 |
| 13 Jan 26 |
7.67000 -0.08 |
7.78 | 7.65 | 7.76 | 2,539,847 |
| 12 Jan 26 |
7.75000 +0.12 |
7.75 | 7.68 | 7.68 | 1,742,485 |
| 09 Jan 26 |
7.63000 -0.17 |
7.66 | 7.59 | 7.62 | 4,105,751 |
| 08 Jan 26 |
7.80000 +0.24 |
7.83 | 7.77 | 7.78 | 5,693,645 |
| 07 Jan 26 |
7.56000 -0.33 |
7.70 | 7.56 | 7.68 | 3,781,774 |
| 06 Jan 26 |
7.89000 -0.02 |
8.02 | 7.89 | 7.99 | 3,875,738 |
| 05 Jan 26 |
7.91000 +0.15 |
7.93 | 7.75 | 7.76 | 3,046,453 |
| 02 Jan 26 |
7.76000 +0.05 |
7.78 | 7.72 | 7.78 | 4,423,606 |
| 31 Dec 25 |
7.71000 -0.06 |
7.76 | 7.70 | 7.75 | 1,314,033 |
| 30 Dec 25 |
7.77000 +0.01 |
7.78 | 7.75 | 7.77 | 2,515,619 |
| 29 Dec 25 |
7.76000 +0.06 |
7.84 | 7.74 | 7.82 | 3,038,161 |
| 26 Dec 25 |
7.70000 +0.02 |
7.72 | 7.66 | 7.70 | 1,010,428 |
| 24 Dec 25 |
7.68000 +0.02 |
7.70 | 7.66 | 7.66 | 783,192 |
| 23 Dec 25 |
7.66000 +0.00 |
7.68 | 7.65 | 7.65 | 3,040,669 |
| 22 Dec 25 |
7.66000 +0.12 |
7.68 | 7.60 | 7.60 | 3,110,345 |
| 19 Dec 25 |
7.54000 +0.01 |
7.58 | 7.53 | 7.56 | 4,513,133 |
| 18 Dec 25 |
7.53000 +0.07 |
7.57 | 7.50 | 7.54 | 3,346,221 |
| 17 Dec 25 |
7.46000 -0.08 |
7.50 | 7.45 | 7.48 | 3,361,846 |
| 16 Dec 25 |
7.54000 -0.10 |
7.64 | 7.52 | 7.61 | 4,751,223 |
| 15 Dec 25 |
7.64000 +0.26 |
7.67 | 7.58 | 7.63 | 6,079,023 |
| 12 Dec 25 |
7.38000 +0.01 |
7.46 | 7.37 | 7.41 | 6,014,320 |
| 11 Dec 25 |
7.37000 +0.16 |
7.42 | 7.34 | 7.35 | 4,200,264 |
| 10 Dec 25 |
7.21000 -0.68 |
7.23 | 7.09 | 7.20 | 14,040,193 |
| 09 Dec 25 |
7.89000 -0.04 |
7.98 | 7.89 | 7.91 | 5,288,107 |
| 08 Dec 25 |
7.93000 +0.10 |
7.97 | 7.92 | 7.95 | 4,260,398 |
| 05 Dec 25 |
7.83000 +0.00 |
7.91 | 7.80 | 7.89 | 3,549,307 |
| 04 Dec 25 |
7.83000 -0.03 |
7.88 | 7.81 | 7.84 | 5,162,073 |
| 03 Dec 25 |
7.86000 -0.08 |
7.94 | 7.81 | 7.89 | 6,525,284 |
| 02 Dec 25 |
7.94000 +0.06 |
7.99 | 7.91 | 7.99 | 4,710,983 |
| 01 Dec 25 |
7.88000 -0.14 |
7.97 | 7.88 | 7.92 | 4,806,360 |
| 28 Nov 25 |
8.02000 +0.16 |
8.03 | 7.96 | 7.97 | 2,257,640 |
| 26 Nov 25 |
7.86000 +0.14 |
7.93 | 7.84 | 7.87 | 7,624,921 |
| 25 Nov 25 |
7.72000 +0.21 |
7.73 | 7.63 | 7.63 | 5,706,099 |
| 24 Nov 25 |
7.51000 +0.04 |
7.58 | 7.48 | 7.52 | 4,803,071 |
| 21 Nov 25 |
7.47000 +0.04 |
7.52 | 7.42 | 7.45 | 7,702,960 |
| 20 Nov 25 |
7.43000 -0.03 |
7.61 | 7.42 | 7.58 | 6,560,920 |
| 19 Nov 25 |
7.46000 -0.05 |
7.54 | 7.45 | 7.50 | 3,937,499 |
| 18 Nov 25 |
7.51000 -0.12 |
7.57 | 7.45 | 7.47 | 7,305,997 |
| 17 Nov 25 |
7.63000 -0.17 |
7.76 | 7.61 | 7.76 | 5,183,299 |
| 14 Nov 25 |
7.80000 -0.10 |
7.84 | 7.71 | 7.75 | 4,968,961 |
| 13 Nov 25 |
7.90000 +0.06 |
8.00 | 7.86 | 7.92 | 4,279,472 |
| 12 Nov 25 |
7.84000 +0.10 |
7.90 | 7.80 | 7.80 | 5,285,602 |
| 11 Nov 25 |
7.74000 +0.09 |
7.77 | 7.72 | 7.73 | 4,637,975 |
| 10 Nov 25 |
7.65000 +0.05 |
7.66 | 7.60 | 7.62 | 5,614,528 |
| 07 Nov 25 |
7.60000 -0.01 |
7.60 | 7.49 | 7.54 | 6,831,939 |
| 06 Nov 25 |
7.61000 +0.11 |
7.64 | 7.57 | 7.57 | 5,820,160 |
| 05 Nov 25 |
7.50000 +0.03 |
7.55 | 7.47 | 7.49 | 5,313,584 |
| 04 Nov 25 |
7.47000 -0.10 |
7.54 | 7.44 | 7.45 | 5,950,861 |
| 03 Nov 25 |
7.57000 +0.00 |
7.57 | 7.52 | 7.55 | 3,404,199 |
| 31 Oct 25 |
7.57000 -0.01 |
7.59 | 7.52 | 7.56 | 6,296,654 |
| 30 Oct 25 |
7.58000 +0.06 |
7.66 | 7.54 | 7.55 | 5,978,988 |
| 29 Oct 25 |
7.52000 +0.01 |
7.57 | 7.48 | 7.51 | 4,469,336 |
| 28 Oct 25 |
7.51000 +0.02 |
7.53 | 7.44 | 7.48 | 5,621,603 |
| 27 Oct 25 |
7.49000 +0.09 |
7.51 | 7.45 | 7.47 | 4,525,586 |
| 24 Oct 25 |
7.40000 -0.01 |
7.43 | 7.39 | 7.42 | 2,797,675 |
| 23 Oct 25 |
7.41000 +0.07 |
7.47 | 7.39 | 7.44 | 3,729,192 |
| 22 Oct 25 |
7.34000 +0.02 |
7.39 | 7.30 | 7.34 | 2,811,199 |
| 21 Oct 25 |
7.32000 -0.07 |
7.39 | 7.31 | 7.35 | 4,114,483 |
| 20 Oct 25 |
7.39000 +0.03 |
7.40 | 7.36 | 7.37 | 3,398,487 |
| 17 Oct 25 |
7.36000 -0.20 |
7.36 | 7.27 | 7.30 | 6,118,054 |
| 16 Oct 25 |
7.56000 -0.13 |
7.64 | 7.54 | 7.64 | 4,975,949 |
| 15 Oct 25 |
7.69000 -0.11 |
7.77 | 7.66 | 7.75 | 2,937,220 |
| 14 Oct 25 |
7.80000 +0.04 |
7.83 | 7.69 | 7.70 | 2,541,963 |
| 13 Oct 25 |
7.76000 +0.09 |
7.78 | 7.70 | 7.70 | 4,003,684 |
| 10 Oct 25 |
7.67000 -0.05 |
7.80 | 7.64 | 7.78 | 6,306,859 |
| 09 Oct 25 |
7.72000 +0.01 |
7.78 | 7.69 | 7.76 | 2,920,375 |
| 08 Oct 25 |
7.71000 -0.12 |
7.85 | 7.71 | 7.85 | 4,616,512 |
| 07 Oct 25 |
7.83000 -0.07 |
7.90 | 7.82 | 7.88 | 3,945,087 |
| 06 Oct 25 |
7.90000 +0.00 |
7.94 | 7.88 | 7.91 | 3,250,079 |
| 03 Oct 25 |
7.90000 +0.01 |
7.95 | 7.86 | 7.91 | 3,865,340 |
| 02 Oct 25 |
7.89000 -0.02 |
7.90 | 7.82 | 7.89 | 4,318,808 |
| 01 Oct 25 |
7.91000 -0.08 |
7.98 | 7.91 | 7.95 | 3,328,254 |
| 30 Sep 25 |
7.99000 +0.07 |
8.00 | 7.92 | 7.92 | 5,014,192 |
| 29 Sep 25 |
7.92000 -0.03 |
7.96 | 7.88 | 7.96 | 4,168,523 |
| 26 Sep 25 |
7.95000 +0.05 |
7.97 | 7.93 | 7.93 | 3,069,277 |
| 25 Sep 25 |
7.90000 -0.15 |
7.95 | 7.87 | 7.91 | 6,308,326 |
| 24 Sep 25 |
8.05000 +0.02 |
8.09 | 8.00 | 8.08 | 9,576,969 |
| 23 Sep 25 |
8.03000 +0.12 |
8.15 | 8.00 | 8.06 | 4,386,596 |
| 22 Sep 25 |
7.91000 +0.11 |
7.92 | 7.84 | 7.84 | 4,452,490 |
| 19 Sep 25 |
7.80000 +0.12 |
7.82 | 7.77 | 7.80 | 3,519,549 |
| 18 Sep 25 |
7.68000 -0.02 |
7.70 | 7.64 | 7.65 | 4,426,697 |
| 17 Sep 25 |
7.70000 +0.01 |
7.76 | 7.66 | 7.68 | 4,343,186 |
| 16 Sep 25 |
7.69000 -0.17 |
7.76 | 7.67 | 7.74 | 4,973,554 |
| 15 Sep 25 |
7.86000 +0.11 |
7.91 | 7.84 | 7.87 | 4,043,080 |
| 12 Sep 25 |
7.75000 +0.08 |
7.76 | 7.68 | 7.68 | 3,601,244 |
| 11 Sep 25 |
7.67000 +0.02 |
7.68 | 7.62 | 7.64 | 3,070,880 |
| 10 Sep 25 |
7.65000 +0.04 |
7.67 | 7.63 | 7.64 | 6,195,255 |
| 09 Sep 25 |
7.61000 +0.03 |
7.67 | 7.58 | 7.58 | 4,371,382 |
| 08 Sep 25 |
7.58000 +0.06 |
7.59 | 7.51 | 7.54 | 4,213,695 |
| 05 Sep 25 |
7.52000 -0.03 |
7.64 | 7.50 | 7.62 | 8,259,529 |
| 04 Sep 25 |
7.55000 -0.25 |
7.57 | 7.53 | 7.56 | 3,371,179 |
| 03 Sep 25 |
7.80000 +0.13 |
7.91 | 7.78 | 7.83 | 4,162,912 |
| 02 Sep 25 |
7.67000 -0.12 |
7.68 | 7.59 | 7.62 | 5,097,812 |
| 29 Aug 25 |
7.79000 -0.01 |
7.83 | 7.78 | 7.79 | 3,727,315 |
| 28 Aug 25 |
7.80000 -0.01 |
7.84 | 7.79 | 7.82 | 3,142,414 |
| 27 Aug 25 |
7.81000 -0.05 |
7.83 | 7.75 | 7.76 | 2,992,242 |
| 26 Aug 25 |
7.86000 +0.01 |
7.87 | 7.81 | 7.84 | 3,544,330 |
| 25 Aug 25 |
7.85000 -0.11 |
7.92 | 7.84 | 7.91 | 4,156,659 |
| 22 Aug 25 |
7.96000 -0.07 |
8.01 | 7.88 | 7.92 | 7,033,794 |
| 21 Aug 25 |
8.03000 +0.57 |
8.10 | 7.97 | 8.02 | 11,263,202 |
| 20 Aug 25 |
7.46000 +0.02 |
7.50 | 7.42 | 7.46 | 5,609,430 |
| 19 Aug 25 |
7.44000 +0.04 |
7.52 | 7.42 | 7.48 | 5,064,632 |
| 18 Aug 25 |
7.40000 -0.11 |
7.42 | 7.37 | 7.42 | 5,226,217 |
| 15 Aug 25 |
7.50500 -0.01 |
7.56 | 7.49 | 7.55 | 5,159,261 |
| 14 Aug 25 |
7.51000 +0.08 |
7.53 | 7.46 | 7.48 | 3,980,337 |
| 13 Aug 25 |
7.43000 -0.01 |
7.50 | 7.43 | 7.47 | 2,914,674 |
| 12 Aug 25 |
7.44000 +0.08 |
7.46 | 7.41 | 7.42 | 2,395,942 |
| 11 Aug 25 |
7.36000 -0.02 |
7.39 | 7.33 | 7.37 | 3,101,599 |
| 08 Aug 25 |
7.38000 +0.10 |
7.39 | 7.33 | 7.35 | 4,245,572 |
| 07 Aug 25 |
7.28000 +0.02 |
7.34 | 7.24 | 7.33 | 8,283,005 |
| 06 Aug 25 |
7.26000 +0.14 |
7.28 | 7.20 | 7.21 | 5,018,418 |
| 05 Aug 25 |
7.12000 +0.08 |
7.13 | 7.05 | 7.10 | 4,088,780 |
| 04 Aug 25 |
7.04000 +0.11 |
7.05 | 6.99 | 7.02 | 4,158,790 |
| 01 Aug 25 |
6.93000 -0.17 |
6.96 | 6.84 | 6.96 | 5,372,024 |
| 31 Jul 25 |
7.10000 +0.03 |
7.15 | 7.09 | 7.09 | 4,578,916 |
| 30 Jul 25 |
7.07000 -0.16 |
7.19 | 7.05 | 7.18 | 2,855,246 |
| 29 Jul 25 |
7.23000 +0.08 |
7.28 | 7.20 | 7.27 | 3,801,887 |
| 28 Jul 25 |
7.15000 -0.12 |
7.24 | 7.13 | 7.23 | 4,382,482 |
| 25 Jul 25 |
7.27000 +0.01 |
7.28 | 7.21 | 7.22 | 4,202,981 |
| 24 Jul 25 |
7.26000 -0.08 |
7.32 | 7.26 | 7.30 | 3,973,768 |
| 23 Jul 25 |
7.34000 +0.15 |
7.36 | 7.25 | 7.25 | 5,910,724 |
| 22 Jul 25 |
7.19000 +0.07 |
7.22 | 7.11 | 7.15 | 4,679,704 |
| 21 Jul 25 |
7.12000 +0.05 |
7.20 | 7.12 | 7.15 | 4,203,193 |
| 18 Jul 25 |
7.07000 +0.00 |
7.14 | 7.06 | 7.14 | 7,233,268 |
| 17 Jul 25 |
7.07000 +0.06 |
7.08 | 6.99 | 6.99 | 4,741,957 |
| 16 Jul 25 |
7.01000 +0.04 |
7.01 | 6.92 | 6.96 | 7,493,460 |
| 15 Jul 25 |
6.97000 -0.13 |
7.06 | 6.96 | 7.04 | 4,131,155 |
| 14 Jul 25 |
7.10000 +0.15 |
7.10 | 7.01 | 7.02 | 4,487,001 |
| 11 Jul 25 |
6.95000 -0.15 |
7.01 | 6.93 | 6.99 | 7,336,320 |
| 10 Jul 25 |
7.10000 +0.04 |
7.14 | 7.08 | 7.10 | 3,708,068 |
| 09 Jul 25 |
7.06000 +0.01 |
7.14 | 7.05 | 7.11 | 8,698,747 |
| 08 Jul 25 |
7.05000 -0.05 |
7.11 | 7.02 | 7.08 | 7,534,690 |
| 07 Jul 25 |
7.10000 -0.18 |
7.24 | 7.07 | 7.16 | 10,098,702 |
| 03 Jul 25 |
7.28000 +0.08 |
7.32 | 7.26 | 7.27 | 7,030,063 |
| 02 Jul 25 |
7.20000 -0.06 |
7.22 | 7.15 | 7.21 | 10,005,556 |
| 01 Jul 25 |
7.26000 +0.02 |
7.31 | 7.22 | 7.25 | 13,148,912 |
| 30 Jun 25 |
7.24000 +0.00 |
7.25 | 7.14 | 7.14 | 11,128,450 |
| 27 Jun 25 |
7.24000 +0.22 |
7.30 | 7.18 | 7.30 | 11,665,990 |
| 26 Jun 25 |
7.02000 +0.14 |
7.03 | 6.95 | 6.97 | 4,640,197 |
| 25 Jun 25 |
6.88000 -0.02 |
6.90 | 6.85 | 6.89 | 4,393,758 |
| 24 Jun 25 |
6.90000 +0.14 |
6.92 | 6.86 | 6.89 | 6,627,482 |
| 23 Jun 25 |
6.76000 +0.03 |
6.76 | 6.64 | 6.65 | 7,332,106 |
| 20 Jun 25 |
6.73000 +0.02 |
6.76 | 6.71 | 6.76 | 6,801,224 |
| 18 Jun 25 |
6.71000 +0.03 |
6.76 | 6.68 | 6.70 | 7,961,217 |
| 17 Jun 25 |
6.68000 -0.34 |
6.76 | 6.66 | 6.75 | 9,958,889 |
| 16 Jun 25 |
7.02000 +0.08 |
7.08 | 6.99 | 7.01 | 8,818,838 |
| 13 Jun 25 |
6.94000 -0.15 |
7.01 | 6.91 | 6.95 | 11,541,500 |
| 12 Jun 25 |
7.09000 -0.11 |
7.11 | 7.02 | 7.04 | 8,845,943 |
| 11 Jun 25 |
7.20000 -0.01 |
7.27 | 7.18 | 7.25 | 7,738,368 |
| 10 Jun 25 |
7.21000 -0.05 |
7.27 | 7.20 | 7.24 | 10,955,512 |
| 09 Jun 25 |
7.26000 +0.01 |
7.28 | 7.23 | 7.25 | 9,783,369 |
| 06 Jun 25 |
7.25000 +0.06 |
7.26 | 7.21 | 7.22 | 9,939,900 |
| 05 Jun 25 |
7.19000 +0.05 |
7.20 | 7.15 | 7.15 | 13,179,112 |
| 04 Jun 25 |
7.14000 -0.07 |
7.24 | 7.11 | 7.22 | 11,736,831 |
| 03 Jun 25 |
7.21000 -0.11 |
7.27 | 7.20 | 7.23 | 12,796,419 |
| 02 Jun 25 |
7.32000 +0.13 |
7.32 | 7.17 | 7.21 | 17,022,906 |
| 30 May 25 |
7.19000 +0.06 |
7.21 | 7.11 | 7.12 | 16,178,236 |
| 29 May 25 |
7.13000 +0.10 |
7.15 | 7.06 | 7.13 | 17,112,168 |
| 28 May 25 |
7.03000 -0.04 |
7.08 | 7.02 | 7.03 | 11,533,330 |
| 27 May 25 |
7.07000 +0.12 |
7.11 | 7.03 | 7.04 | 9,063,281 |
| 23 May 25 |
6.95000 -0.02 |
6.97 | 6.80 | 6.81 | 13,969,338 |
| 22 May 25 |
6.97000 -0.01 |
7.01 | 6.91 | 6.96 | 13,458,584 |
| 21 May 25 |
6.98000 -0.05 |
7.09 | 6.96 | 7.06 | 18,653,136 |
| 20 May 25 |
7.03000 +0.02 |
7.07 | 7.00 | 7.04 | 7,999,068 |
| 19 May 25 |
7.01000 +0.10 |
7.03 | 6.87 | 6.88 | 16,079,662 |
| 16 May 25 |
6.91000 -0.06 |
6.93 | 6.82 | 6.85 | 14,529,294 |
| 15 May 25 |
6.97000 +0.15 |
6.99 | 6.85 | 6.85 | 10,558,437 |
| 14 May 25 |
6.82000 +0.09 |
6.87 | 6.80 | 6.81 | 11,146,787 |
| 13 May 25 |
6.73000 -0.03 |
6.77 | 6.70 | 6.73 | 24,507,920 |
| 12 May 25 |
6.76000 +0.05 |
6.80 | 6.73 | 6.78 | 18,805,480 |
| 09 May 25 |
6.71000 +0.09 |
6.74 | 6.66 | 6.68 | 15,613,139 |
| 08 May 25 |
6.62000 -0.08 |
6.73 | 6.61 | 6.72 | 22,097,166 |
| 07 May 25 |
6.70000 +0.06 |
6.78 | 6.66 | 6.70 | 13,900,213 |
| 06 May 25 |
6.64000 -0.01 |
6.69 | 6.62 | 6.65 | 12,850,175 |
| 05 May 25 |
6.65000 +0.08 |
6.70 | 6.61 | 6.62 | 11,877,912 |
| 02 May 25 |
6.57000 +0.13 |
6.60 | 6.53 | 6.56 | 11,102,534 |
| 01 May 25 |
6.44000 +0.01 |
6.57 | 6.43 | 6.43 | 8,894,801 |
| 30 Apr 25 |
6.43000 -0.09 |
6.44 | 6.23 | 6.31 | 13,300,616 |
| 29 Apr 25 |
6.52000 -0.01 |
6.55 | 6.48 | 6.49 | 20,506,824 |
| 28 Apr 25 |
6.53000 +0.08 |
6.55 | 6.45 | 6.48 | 16,252,741 |
| 25 Apr 25 |
6.45000 +0.01 |
6.50 | 6.41 | 6.43 | 10,049,996 |
| 24 Apr 25 |
6.44000 +0.08 |
6.47 | 6.38 | 6.41 | 11,781,213 |
| 23 Apr 25 |
6.36000 +0.12 |
6.43 | 6.31 | 6.37 | 15,146,197 |
| 22 Apr 25 |
6.24000 +0.18 |
6.30 | 6.18 | 6.20 | 11,390,209 |
| 21 Apr 25 |
6.06000 -0.04 |
6.14 | 6.01 | 6.07 | 5,462,264 |
| 17 Apr 25 |
6.10000 +0.05 |
6.19 | 6.07 | 6.09 | 9,614,624 |
| 16 Apr 25 |
6.05000 -0.05 |
6.15 | 6.02 | 6.10 | 7,574,999 |
| 15 Apr 25 |
6.10000 +0.01 |
6.17 | 6.09 | 6.11 | 14,101,483 |
| 14 Apr 25 |
6.09000 +0.12 |
6.15 | 6.03 | 6.06 | 12,961,258 |
| 11 Apr 25 |
5.97000 +0.15 |
5.97 | 5.74 | 5.76 | 16,862,012 |
| 10 Apr 25 |
5.82000 -0.18 |
5.92 | 5.68 | 5.92 | 18,536,100 |
| 09 Apr 25 |
6.00000 +0.49 |
6.09 | 5.46 | 5.49 | 19,563,524 |
| 08 Apr 25 |
5.51000 -0.03 |
5.84 | 5.43 | 5.79 | 19,712,344 |
| 07 Apr 25 |
5.54000 -0.21 |
5.84 | 5.42 | 5.49 | 16,119,791 |
| 04 Apr 25 |
5.75000 -0.53 |
5.91 | 5.71 | 5.88 | 17,905,308 |
| 03 Apr 25 |
6.28000 -0.40 |
6.45 | 6.26 | 6.38 | 14,298,207 |
| 02 Apr 25 |
6.68000 +0.06 |
6.70 | 6.55 | 6.56 | 10,982,229 |
| 01 Apr 25 |
6.62000 +0.03 |
6.66 | 6.54 | 6.59 | 6,856,955 |
| 31 Mar 25 |
6.59000 -0.02 |
6.62 | 6.50 | 6.52 | 7,906,042 |
| 28 Mar 25 |
6.61000 -0.12 |
6.71 | 6.56 | 6.68 | 6,697,733 |
| 27 Mar 25 |
6.73000 +0.02 |
6.79 | 6.69 | 6.71 | 7,896,697 |
| 26 Mar 25 |
6.71000 -0.03 |
6.82 | 6.69 | 6.77 | 9,570,178 |
| 25 Mar 25 |
6.74000 +0.06 |
6.79 | 6.72 | 6.75 | 8,874,045 |
| 24 Mar 25 |
6.68000 +0.10 |
6.69 | 6.61 | 6.63 | 12,187,093 |
| 21 Mar 25 |
6.58000 -0.04 |
6.67 | 6.56 | 6.60 | 13,994,184 |
| 20 Mar 25 |
6.62000 -0.11 |
6.64 | 6.54 | 6.56 | 8,016,224 |
| 19 Mar 25 |
6.73000 +0.03 |
6.76 | 6.62 | 6.64 | 10,577,038 |
| 18 Mar 25 |
6.70000 +0.13 |
6.73 | 6.65 | 6.69 | 8,386,021 |
| 17 Mar 25 |
6.57000 +0.14 |
6.59 | 6.48 | 6.48 | 7,496,624 |
| 14 Mar 25 |
6.43000 +0.18 |
6.44 | 6.32 | 6.34 | 7,725,882 |
| 13 Mar 25 |
6.25000 -0.01 |
6.35 | 6.23 | 6.31 | 10,004,592 |
| 12 Mar 25 |
6.26000 +0.17 |
6.30 | 6.19 | 6.23 | 12,713,954 |
| 11 Mar 25 |
6.09000 +0.09 |
6.14 | 5.95 | 6.01 | 18,067,800 |
| 10 Mar 25 |
6.00000 -0.33 |
6.18 | 5.95 | 6.15 | 8,986,536 |
| 07 Mar 25 |
6.33000 +0.02 |
6.34 | 6.22 | 6.28 | 5,381,609 |
| 06 Mar 25 |
6.31000 -0.05 |
6.41 | 6.28 | 6.36 | 5,160,300 |
| 05 Mar 25 |
6.36000 +0.24 |
6.36 | 6.17 | 6.20 | 8,025,911 |
| 04 Mar 25 |
6.12000 -0.24 |
6.20 | 6.02 | 6.13 | 8,779,843 |
| 03 Mar 25 |
6.36000 +0.08 |
6.48 | 6.32 | 6.41 | 6,889,161 |
| 28 Feb 25 |
6.28000 +0.03 |
6.29 | 6.20 | 6.24 | 4,612,443 |
| 27 Feb 25 |
6.25000 -0.02 |
6.30 | 6.23 | 6.26 | 5,805,116 |
| 26 Feb 25 |
6.27000 +0.06 |
6.35 | 6.24 | 6.26 | 6,176,536 |
| 25 Feb 25 |
6.21000 +0.07 |
6.26 | 6.17 | 6.24 | 7,418,497 |
| 24 Feb 25 |
6.14000 +0.16 |
6.17 | 6.04 | 6.07 | 7,182,714 |
| 21 Feb 25 |
5.98000 -0.09 |
6.11 | 5.95 | 6.10 | 3,920,213 |
| 20 Feb 25 |
6.07000 -0.68 |
6.20 | 6.02 | 6.19 | 10,880,322 |
| 19 Feb 25 |
6.75000 +0.04 |
6.79 | 6.66 | 6.74 | 7,977,666 |
| 18 Feb 25 |
6.71000 +0.05 |
6.71 | 6.63 | 6.65 | 4,357,167 |
| 14 Feb 25 |
6.66000 -0.04 |
6.69 | 6.59 | 6.65 | 3,454,498 |
| 13 Feb 25 |
6.70000 -0.03 |
6.72 | 6.63 | 6.67 | 6,261,143 |
| 12 Feb 25 |
6.73000 +0.11 |
6.74 | 6.64 | 6.65 | 6,052,824 |
| 11 Feb 25 |
6.62000 +0.04 |
6.63 | 6.57 | 6.59 | 3,187,727 |
| 10 Feb 25 |
6.58000 +0.03 |
6.61 | 6.56 | 6.56 | 2,338,399 |
| 07 Feb 25 |
6.55000 -0.04 |
6.60 | 6.53 | 6.59 | 5,104,749 |
| 06 Feb 25 |
6.59000 +0.13 |
6.59 | 6.51 | 6.53 | 4,897,479 |
| 05 Feb 25 |
6.46000 +0.02 |
6.48 | 6.41 | 6.47 | 3,473,664 |
| 04 Feb 25 |
6.44000 +0.07 |
6.47 | 6.40 | 6.41 | 3,310,797 |
| 03 Feb 25 |
6.37000 -0.13 |
6.41 | 6.28 | 6.34 | 6,420,287 |
| 31 Jan 25 |
6.50000 -0.05 |
6.56 | 6.47 | 6.54 | 5,283,110 |
| 30 Jan 25 |
6.55000 +0.01 |
6.60 | 6.51 | 6.58 | 3,813,566 |
| 29 Jan 25 |
6.54000 +0.00 |
6.64 | 6.53 | 6.57 | 4,160,901 |
| 28 Jan 25 |
6.54000 -0.06 |
6.57 | 6.51 | 6.53 | 3,078,726 |
| 27 Jan 25 |
6.60000 +0.10 |
6.60 | 6.53 | 6.55 | 4,030,685 |
| 24 Jan 25 |
6.50000 +0.00 |
6.54 | 6.48 | 6.51 | 3,981,565 |
| 23 Jan 25 |
6.50000 +0.05 |
6.52 | 6.45 | 6.46 | 3,535,566 |
| 22 Jan 25 |
6.45000 -0.03 |
6.52 | 6.44 | 6.52 | 4,917,697 |
| 21 Jan 25 |
6.48000 +0.11 |
6.49 | 6.43 | 6.44 | 4,820,648 |
| 17 Jan 25 |
6.37000 +0.06 |
6.41 | 6.33 | 6.35 | 5,579,499 |
| 16 Jan 25 |
6.31000 +0.06 |
6.32 | 6.25 | 6.27 | 6,064,438 |
| 15 Jan 25 |
6.25000 +0.11 |
6.30 | 6.23 | 6.26 | 6,530,100 |
| 14 Jan 25 |
6.14000 +0.14 |
6.15 | 6.05 | 6.07 | 5,847,359 |
| 13 Jan 25 |
6.00000 +0.06 |
6.00 | 5.93 | 5.95 | 3,719,000 |
| 10 Jan 25 |
5.94000 -0.05 |
6.07 | 5.93 | 6.04 | 7,809,304 |
| 08 Jan 25 |
5.99000 -0.04 |
6.00 | 5.93 | 5.96 | 6,823,422 |
| 07 Jan 25 |
6.03000 +0.02 |
6.08 | 6.01 | 6.08 | 6,538,262 |
| 06 Jan 25 |
6.01000 +0.07 |
6.09 | 5.99 | 6.00 | 6,074,907 |
| 03 Jan 25 |
5.94000 +0.05 |
5.96 | 5.92 | 5.94 | 3,687,628 |
| 02 Jan 25 |
5.89000 +0.00 |
5.95 | 5.86 | 5.93 | 6,510,284 |
| 31 Dec 24 |
5.89000 +0.03 |
5.93 | 5.85 | 5.89 | 3,854,050 |
| 30 Dec 24 |
5.86000 +0.02 |
5.88 | 5.83 | 5.84 | 4,329,352 |
| 27 Dec 24 |
5.84000 -0.03 |
5.88 | 5.82 | 5.85 | 3,295,815 |
| 26 Dec 24 |
5.87000 +0.03 |
5.90 | 5.83 | 5.90 | 1,412,760 |
| 24 Dec 24 |
5.84000 +0.01 |
5.85 | 5.79 | 5.82 | 1,105,528 |
| 23 Dec 24 |
5.83000 +0.02 |
5.84 | 5.76 | 5.80 | 5,324,236 |
| 20 Dec 24 |
5.81000 +0.05 |
5.85 | 5.70 | 5.71 | 5,223,018 |
| 19 Dec 24 |
5.76000 +0.08 |
5.80 | 5.74 | 5.77 | 4,850,262 |
| 18 Dec 24 |
5.68000 -0.15 |
5.88 | 5.66 | 5.86 | 5,504,134 |
| 17 Dec 24 |
5.83000 -0.12 |
5.91 | 5.82 | 5.91 | 7,030,928 |
| 16 Dec 24 |
5.95000 -0.36 |
6.07 | 5.93 | 6.02 | 10,424,291 |
| 13 Dec 24 |
6.31000 -0.01 |
6.39 | 6.30 | 6.39 | 4,953,163 |
| 12 Dec 24 |
6.32000 -0.06 |
6.42 | 6.31 | 6.36 | 3,985,220 |
| 11 Dec 24 |
6.38000 +0.02 |
6.42 | 6.32 | 6.42 | 5,393,486 |
| 10 Dec 24 |
6.36000 -0.06 |
6.40 | 6.34 | 6.40 | 3,542,996 |
| 09 Dec 24 |
6.42000 -0.06 |
6.54 | 6.40 | 6.52 | 3,068,494 |
| 06 Dec 24 |
6.48000 -0.06 |
6.55 | 6.44 | 6.54 | 3,736,016 |
| 05 Dec 24 |
6.54000 +0.02 |
6.59 | 6.53 | 6.54 | 2,989,333 |
| 04 Dec 24 |
6.52000 +0.11 |
6.57 | 6.49 | 6.51 | 2,254,792 |
| 03 Dec 24 |
6.41000 +0.07 |
6.43 | 6.34 | 6.40 | 4,600,028 |
| 02 Dec 24 |
6.34000 -0.15 |
6.39 | 6.30 | 6.37 | 4,040,477 |
| 29 Nov 24 |
6.49000 +0.20 |
6.50 | 6.39 | 6.40 | 2,666,837 |
| 27 Nov 24 |
6.29000 +0.10 |
6.31 | 6.22 | 6.22 | 2,578,981 |
| 26 Nov 24 |
6.19000 -0.10 |
6.26 | 6.16 | 6.25 | 3,422,215 |
| 25 Nov 24 |
6.29000 +0.06 |
6.30 | 6.24 | 6.29 | 5,102,110 |
| 22 Nov 24 |
6.23000 -0.03 |
6.25 | 6.18 | 6.20 | 2,745,181 |
| 21 Nov 24 |
6.26000 +0.02 |
6.28 | 6.20 | 6.20 | 3,343,164 |
| 20 Nov 24 |
6.24000 -0.09 |
6.30 | 6.22 | 6.28 | 2,186,857 |
| 19 Nov 24 |
6.33000 -0.13 |
6.35 | 6.26 | 6.29 | 2,817,924 |
| 18 Nov 24 |
6.46000 +0.02 |
6.51 | 6.43 | 6.43 | 3,033,640 |
| 15 Nov 24 |
6.44000 +0.11 |
6.53 | 6.41 | 6.50 | 4,529,720 |
| 14 Nov 24 |
6.33000 -0.01 |
6.41 | 6.32 | 6.39 | 4,261,382 |
| 13 Nov 24 |
6.34000 -0.09 |
6.37 | 6.27 | 6.31 | 2,318,614 |
| 12 Nov 24 |
6.43000 -0.15 |
6.49 | 6.34 | 6.48 | 3,174,001 |
| 11 Nov 24 |
6.58000 +0.04 |
6.58 | 6.53 | 6.56 | 2,951,542 |
| 08 Nov 24 |
6.54000 -0.17 |
6.64 | 6.51 | 6.63 | 3,233,635 |
| 07 Nov 24 |
6.71000 +0.05 |
6.78 | 6.68 | 6.72 | 3,379,603 |
| 06 Nov 24 |
6.66000 +0.24 |
6.67 | 6.47 | 6.49 | 6,904,482 |
| 05 Nov 24 |
6.42000 +0.07 |
6.43 | 6.37 | 6.38 | 1,633,227 |
| 04 Nov 24 |
6.35000 +0.03 |
6.39 | 6.30 | 6.38 | 3,409,990 |
| 01 Nov 24 |
6.32000 +0.04 |
6.42 | 6.32 | 6.41 | 2,478,667 |
| 31 Oct 24 |
6.28000 -0.05 |
6.35 | 6.25 | 6.34 | 3,953,164 |
| 30 Oct 24 |
6.33000 -0.04 |
6.38 | 6.31 | 6.31 | 3,642,589 |
| 29 Oct 24 |
6.37000 -0.04 |
6.42 | 6.34 | 6.39 | 2,839,235 |
| 28 Oct 24 |
6.41000 +0.06 |
6.43 | 6.36 | 6.36 | 2,352,102 |
| 25 Oct 24 |
6.35000 -0.09 |
6.45 | 6.33 | 6.43 | 2,868,882 |
| 24 Oct 24 |
6.44000 +0.04 |
6.44 | 6.40 | 6.41 | 1,307,434 |
| 23 Oct 24 |
6.40000 -0.07 |
6.42 | 6.35 | 6.40 | 2,344,025 |
| 22 Oct 24 |
6.47000 +0.12 |
6.47 | 6.39 | 6.41 | 2,533,976 |
| 21 Oct 24 |
6.35000 -0.08 |
6.40 | 6.34 | 6.38 | 1,547,409 |
| 18 Oct 24 |
6.43000 +0.07 |
6.46 | 6.40 | 6.45 | 1,964,405 |
| 17 Oct 24 |
6.36000 +0.01 |
6.43 | 6.32 | 6.41 | 4,646,800 |
| 16 Oct 24 |
6.35000 +0.11 |
6.37 | 6.30 | 6.30 | 1,818,255 |
| 15 Oct 24 |
6.24000 -0.02 |
6.33 | 6.24 | 6.30 | 3,883,461 |
| 14 Oct 24 |
6.26000 +0.00 |
6.26 | 6.21 | 6.22 | 2,491,483 |
| 11 Oct 24 |
6.26000 +0.05 |
6.28 | 6.21 | 6.22 | 2,051,069 |
| 10 Oct 24 |
6.21000 -0.03 |
6.24 | 6.19 | 6.24 | 2,601,834 |
| 09 Oct 24 |
6.24000 +0.02 |
6.25 | 6.16 | 6.17 | 2,164,813 |
| 08 Oct 24 |
6.22000 +0.00 |
6.25 | 6.19 | 6.23 | 1,827,352 |
| 07 Oct 24 |
6.22000 -0.08 |
6.28 | 6.20 | 6.27 | 2,692,851 |
| 04 Oct 24 |
6.30000 +0.16 |
6.31 | 6.21 | 6.22 | 5,329,832 |
| 03 Oct 24 |
6.14000 -0.07 |
6.15 | 6.09 | 6.13 | 3,997,003 |
| 02 Oct 24 |
6.21000 -0.01 |
6.26 | 6.19 | 6.22 | 4,085,255 |
| 01 Oct 24 |
6.22000 -0.17 |
6.35 | 6.18 | 6.34 | 3,864,423 |
| 30 Sep 24 |
6.39000 +0.00 |
6.42 | 6.33 | 6.41 | 2,950,076 |
| 27 Sep 24 |
6.39000 -0.05 |
6.47 | 6.39 | 6.46 | 2,233,530 |
| 26 Sep 24 |
6.44000 +0.15 |
6.46 | 6.38 | 6.38 | 3,466,814 |
| 25 Sep 24 |
6.29000 -0.09 |
6.39 | 6.29 | 6.38 | 2,996,636 |
| 24 Sep 24 |
6.38000 +0.12 |
6.44 | 6.34 | 6.39 | 4,816,386 |
| 23 Sep 24 |
6.26000 +0.02 |
6.27 | 6.20 | 6.21 | 1,586,069 |
| 20 Sep 24 |
6.24000 -0.04 |
6.25 | 6.18 | 6.21 | 4,186,377 |
| 19 Sep 24 |
6.28000 +0.22 |
6.29 | 6.16 | 6.21 | 4,060,058 |
| 18 Sep 24 |
6.06000 +0.06 |
6.15 | 6.01 | 6.04 | 2,845,327 |
| 17 Sep 24 |
6.00000 -0.01 |
6.05 | 5.96 | 6.01 | 2,518,678 |
| 16 Sep 24 |
6.01000 +0.03 |
6.02 | 5.95 | 5.97 | 2,362,769 |
| 13 Sep 24 |
5.98000 +0.06 |
6.03 | 5.96 | 5.97 | 2,888,147 |
| 12 Sep 24 |
5.92000 +0.01 |
5.93 | 5.82 | 5.85 | 3,230,883 |
| 11 Sep 24 |
5.91000 +0.04 |
5.92 | 5.80 | 5.92 | 3,267,849 |
| 10 Sep 24 |
5.87000 -0.14 |
5.97 | 5.82 | 5.97 | 4,389,911 |
| 09 Sep 24 |
6.01000 +0.07 |
6.02 | 5.95 | 5.95 | 3,520,059 |
| 06 Sep 24 |
5.94000 -0.07 |
6.05 | 5.92 | 6.03 | 3,566,212 |
| 05 Sep 24 |
6.01000 -0.02 |
6.07 | 5.96 | 6.05 | 3,002,285 |
| 04 Sep 24 |
6.03000 +0.03 |
6.09 | 6.02 | 6.03 | 2,484,625 |
| 03 Sep 24 |
6.00000 -0.11 |
6.06 | 5.99 | 6.03 | 1,096,358 |
| 30 Aug 24 |
6.11000 +0.01 |
6.12 | 6.07 | 6.08 | 1,062,278 |
| 29 Aug 24 |
6.10000 -0.03 |
6.14 | 6.09 | 6.12 | 1,879,115 |
| 28 Aug 24 |
6.13000 +0.00 |
6.14 | 6.08 | 6.10 | 1,600,971 |
| 27 Aug 24 |
6.13000 +0.12 |
6.13 | 6.07 | 6.09 | 2,545,519 |
| 26 Aug 24 |
6.01000 -0.11 |
6.06 | 6.01 | 6.04 | 2,192,809 |
| 23 Aug 24 |
6.12000 +0.10 |
6.14 | 6.01 | 6.02 | 2,210,863 |
| 22 Aug 24 |
6.02000 -0.42 |
6.06 | 5.93 | 5.97 | 6,237,655 |
| 21 Aug 24 |
6.44000 +0.02 |
6.48 | 6.42 | 6.44 | 1,724,053 |
| 20 Aug 24 |
6.42000 -0.01 |
6.44 | 6.38 | 6.38 | 1,064,049 |
| 19 Aug 24 |
6.43000 +0.02 |
6.44 | 6.41 | 6.42 | 1,200,918 |
| 16 Aug 24 |
6.41000 +0.13 |
6.42 | 6.33 | 6.33 | 1,874,944 |
| 15 Aug 24 |
6.28000 +0.07 |
6.30 | 6.24 | 6.28 | 1,491,740 |
| 14 Aug 24 |
6.21000 +0.09 |
6.22 | 6.15 | 6.15 | 1,386,224 |
| 13 Aug 24 |
6.12000 +0.09 |
6.13 | 6.06 | 6.06 | 1,875,647 |
| 12 Aug 24 |
6.03000 -0.03 |
6.06 | 6.02 | 6.06 | 957,818 |
| 09 Aug 24 |
6.06000 +0.06 |
6.06 | 5.96 | 5.99 | 1,304,730 |
| 08 Aug 24 |
6.00000 +0.09 |
6.00 | 5.92 | 5.96 | 1,901,524 |
| 07 Aug 24 |
5.91000 +0.05 |
5.99 | 5.89 | 5.96 | 2,433,522 |
| 06 Aug 24 |
5.86000 +0.01 |
5.87 | 5.74 | 5.75 | 3,516,241 |
| 05 Aug 24 |
5.85000 -0.10 |
5.86 | 5.74 | 5.79 | 6,230,759 |
| 02 Aug 24 |
5.95000 -0.17 |
6.03 | 5.90 | 6.03 | 3,175,725 |
| 01 Aug 24 |
6.12000 -0.33 |
6.30 | 6.11 | 6.30 | 3,088,340 |
| 31 Jul 24 |
6.45000 +0.02 |
6.48 | 6.41 | 6.46 | 1,611,526 |
| 30 Jul 24 |
6.43000 +0.02 |
6.44 | 6.39 | 6.43 | 1,394,048 |
| 29 Jul 24 |
6.41000 +0.06 |
6.41 | 6.34 | 6.38 | 1,071,569 |
| 26 Jul 24 |
6.35000 +0.10 |
6.35 | 6.29 | 6.29 | 1,010,728 |
| 25 Jul 24 |
6.25000 -0.01 |
6.30 | 6.21 | 6.23 | 2,144,006 |
| 24 Jul 24 |
6.26000 -0.08 |
6.33 | 6.26 | 6.29 | 1,150,736 |
| 23 Jul 24 |
6.34000 -0.05 |
6.35 | 6.30 | 6.32 | 1,105,726 |
| 22 Jul 24 |
6.39000 +0.19 |
6.40 | 6.30 | 6.31 | 2,340,880 |
| 19 Jul 24 |
6.20000 -0.04 |
6.28 | 6.19 | 6.24 | 1,978,678 |
| 18 Jul 24 |
6.24000 -0.04 |
6.32 | 6.23 | 6.28 | 1,249,160 |
| 17 Jul 24 |
6.28000 -0.01 |
6.32 | 6.28 | 6.28 | 1,398,447 |
| 16 Jul 24 |
6.29000 -0.03 |
6.30 | 6.21 | 6.22 | 1,456,674 |
| 15 Jul 24 |
6.32000 -0.09 |
6.38 | 6.29 | 6.38 | 2,266,538 |
| 12 Jul 24 |
6.41000 +0.04 |
6.43 | 6.38 | 6.39 | 1,999,461 |
| 11 Jul 24 |
6.37000 +0.02 |
6.43 | 6.36 | 6.41 | 1,343,917 |
| 10 Jul 24 |
6.35000 +0.10 |
6.36 | 6.32 | 6.32 | 1,877,139 |
| 09 Jul 24 |
6.25000 +0.07 |
6.27 | 6.19 | 6.19 | 1,700,575 |
| 08 Jul 24 |
6.18000 -0.05 |
6.29 | 6.17 | 6.26 | 1,524,522 |
| 05 Jul 24 |
6.23000 -0.10 |
6.31 | 6.20 | 6.30 | 722,799 |
| 03 Jul 24 |
6.33000 +0.11 |
6.34 | 6.32 | 6.32 | 1,112,748 |
| 02 Jul 24 |
6.22000 -0.04 |
6.24 | 6.18 | 6.20 | 1,641,154 |
| 01 Jul 24 |
6.26000 +0.13 |
6.31 | 6.24 | 6.26 | 3,372,500 |
| 28 Jun 24 |
6.13000 -0.01 |
6.17 | 6.10 | 6.14 | 2,373,932 |
| 27 Jun 24 |
6.14000 -0.11 |
6.22 | 6.13 | 6.22 | 1,393,190 |
| 26 Jun 24 |
6.25000 -0.04 |
6.27 | 6.24 | 6.27 | 1,292,723 |
| 25 Jun 24 |
6.29000 -0.07 |
6.30 | 6.26 | 6.28 | 1,926,122 |
| 24 Jun 24 |
6.36000 +0.09 |
6.40 | 6.34 | 6.35 | 2,926,266 |
| 21 Jun 24 |
6.27000 -0.06 |
6.30 | 6.23 | 6.28 | 2,145,339 |
| 20 Jun 24 |
6.33000 +0.09 |
6.36 | 6.26 | 6.26 | 3,879,961 |
| 18 Jun 24 |
6.24000 +0.09 |
6.26 | 6.22 | 6.22 | 1,606,033 |
| 17 Jun 24 |
6.15000 +0.00 |
6.16 | 6.06 | 6.09 | 2,653,543 |
| 14 Jun 24 |
6.15000 -0.10 |
6.20 | 6.09 | 6.10 | 2,218,094 |
| 13 Jun 24 |
6.25000 -0.08 |
6.28 | 6.15 | 6.26 | 2,999,400 |
| 12 Jun 24 |
6.33000 +0.11 |
6.41 | 6.31 | 6.36 | 1,786,345 |
| 11 Jun 24 |
6.22000 -0.09 |
6.25 | 6.17 | 6.25 | 2,149,781 |
| 10 Jun 24 |
6.31000 -0.06 |
6.33 | 6.26 | 6.28 | 932,057 |
| 07 Jun 24 |
6.37000 -0.02 |
6.42 | 6.36 | 6.39 | 1,567,775 |
| 06 Jun 24 |
6.39000 +0.02 |
6.43 | 6.38 | 6.38 | 1,315,291 |
| 05 Jun 24 |
6.37000 +0.04 |
6.39 | 6.33 | 6.37 | 1,100,779 |
| 04 Jun 24 |
6.33000 -0.15 |
6.38 | 6.31 | 6.35 | 1,405,369 |
| 03 Jun 24 |
6.48000 +0.02 |
6.48 | 6.41 | 6.47 | 1,334,502 |
| 31 May 24 |
6.46000 +0.05 |
6.46 | 6.39 | 6.43 | 2,640,098 |
| 30 May 24 |
6.41000 -0.07 |
6.45 | 6.39 | 6.43 | 3,149,360 |
| 29 May 24 |
6.48000 +0.02 |
6.49 | 6.44 | 6.45 | 2,218,050 |
| 28 May 24 |
6.46000 -0.24 |
6.58 | 6.43 | 6.56 | 4,128,577 |
| 24 May 24 |
6.70000 +0.01 |
6.76 | 6.69 | 6.69 | 6,659,704 |
| 23 May 24 |
6.69000 -0.10 |
6.80 | 6.67 | 6.79 | 1,793,944 |
| 22 May 24 |
6.79000 -0.08 |
6.89 | 6.78 | 6.85 | 1,679,767 |
| 21 May 24 |
6.87000 -0.02 |
6.90 | 6.85 | 6.87 | 1,672,919 |
| 20 May 24 |
6.89000 +0.01 |
6.96 | 6.87 | 6.90 | 3,027,960 |
| 17 May 24 |
6.88000 +0.06 |
6.88 | 6.80 | 6.82 | 2,401,728 |
| 16 May 24 |
6.82000 +0.06 |
6.84 | 6.74 | 6.76 | 3,323,199 |
| 15 May 24 |
6.76000 +0.05 |
6.78 | 6.70 | 6.72 | 2,692,680 |
| 14 May 24 |
6.71000 +0.08 |
6.71 | 6.61 | 6.61 | 2,798,391 |
| 13 May 24 |
6.63000 +0.01 |
6.67 | 6.61 | 6.61 | 3,595,651 |
| 10 May 24 |
6.62000 +0.12 |
6.62 | 6.56 | 6.60 | 1,883,585 |
| 09 May 24 |
6.50000 +0.04 |
6.54 | 6.48 | 6.48 | 2,973,053 |
| 08 May 24 |
6.46000 -0.04 |
6.47 | 6.41 | 6.41 | 1,880,527 |
| 07 May 24 |
6.50000 +0.03 |
6.56 | 6.48 | 6.54 | 2,010,633 |
| 06 May 24 |
6.47000 +0.14 |
6.48 | 6.40 | 6.40 | 2,308,563 |
| 03 May 24 |
6.33000 +0.07 |
6.34 | 6.26 | 6.30 | 2,710,997 |
| 02 May 24 |
6.26000 +0.02 |
6.30 | 6.20 | 6.28 | 3,340,084 |
| 01 May 24 |
6.24000 +0.07 |
6.32 | 6.15 | 6.16 | 1,977,592 |
| 30 Apr 24 |
6.17000 -0.08 |
6.27 | 6.16 | 6.23 | 2,176,539 |
| 29 Apr 24 |
6.25000 +0.05 |
6.27 | 6.22 | 6.24 | 1,780,511 |
| 26 Apr 24 |
6.20000 +0.07 |
6.26 | 6.16 | 6.24 | 2,328,756 |
| 25 Apr 24 |
6.13000 +0.01 |
6.15 | 6.05 | 6.07 | 2,642,615 |
| 24 Apr 24 |
6.12000 -0.07 |
6.15 | 6.09 | 6.13 | 1,804,202 |
| 23 Apr 24 |
6.19000 +0.13 |
6.22 | 6.09 | 6.09 | 3,317,043 |
| 22 Apr 24 |
6.06000 +0.20 |
6.11 | 5.98 | 5.99 | 2,498,105 |
| 19 Apr 24 |
5.86000 -0.03 |
5.87 | 5.78 | 5.79 | 3,173,364 |
| 18 Apr 24 |
5.89000 +0.02 |
5.99 | 5.87 | 5.94 | 4,086,430 |
| 17 Apr 24 |
5.87000 +0.00 |
5.94 | 5.84 | 5.89 | 3,097,507 |
| 16 Apr 24 |
5.87000 -0.04 |
5.89 | 5.81 | 5.85 | 4,223,130 |
| 15 Apr 24 |
5.91000 +0.03 |
6.03 | 5.89 | 6.00 | 3,965,052 |
| 12 Apr 24 |
5.88000 -0.07 |
5.94 | 5.84 | 5.91 | 3,764,620 |
| 11 Apr 24 |
5.95000 -0.24 |
6.07 | 5.89 | 6.07 | 6,076,342 |
| 10 Apr 24 |
6.19000 -0.07 |
6.25 | 6.15 | 6.19 | 4,530,823 |
| 09 Apr 24 |
6.26000 -0.04 |
6.38 | 6.22 | 6.35 | 2,827,475 |
| 08 Apr 24 |
6.30000 +0.14 |
6.31 | 6.26 | 6.26 | 1,656,419 |
| 05 Apr 24 |
6.16000 +0.04 |
6.19 | 6.10 | 6.10 | 1,967,590 |
| 04 Apr 24 |
6.12000 -0.06 |
6.26 | 6.11 | 6.23 | 1,571,697 |
| 03 Apr 24 |
6.18000 +0.14 |
6.19 | 6.13 | 6.13 | 1,866,881 |
| 02 Apr 24 |
6.04000 +0.03 |
6.06 | 6.01 | 6.02 | 1,571,007 |
| 01 Apr 24 |
6.01000 -0.04 |
6.08 | 5.99 | 6.05 | 1,030,119 |
| 28 Mar 24 |
6.05000 -0.03 |
6.08 | 6.04 | 6.06 | 1,002,105 |
| 27 Mar 24 |
6.08000 +0.04 |
6.09 | 6.03 | 6.03 | 1,795,753 |
| 26 Mar 24 |
6.04000 +0.05 |
6.09 | 6.03 | 6.09 | 1,232,665 |
| 25 Mar 24 |
5.99000 +0.08 |
6.02 | 5.93 | 5.94 | 1,990,990 |
| 22 Mar 24 |
5.91000 +0.04 |
5.97 | 5.90 | 5.94 | 1,841,773 |
| 21 Mar 24 |
5.87000 +0.01 |
5.93 | 5.86 | 5.86 | 2,863,068 |
| 20 Mar 24 |
5.86000 +0.05 |
5.88 | 5.75 | 5.76 | 1,554,181 |
| 19 Mar 24 |
5.81000 +0.03 |
5.82 | 5.76 | 5.78 | 1,152,777 |
| 18 Mar 24 |
5.78000 +0.02 |
5.80 | 5.73 | 5.75 | 1,626,560 |
| 15 Mar 24 |
5.76000 -0.03 |
5.82 | 5.75 | 5.77 | 1,896,487 |
| 14 Mar 24 |
5.79000 -0.04 |
5.85 | 5.77 | 5.83 | 1,622,700 |
| 13 Mar 24 |
5.83000 +0.02 |
5.86 | 5.82 | 5.83 | 1,010,815 |
| 12 Mar 24 |
5.81000 +0.01 |
5.82 | 5.77 | 5.79 | 1,735,457 |
| 11 Mar 24 |
5.80000 +0.00 |
5.82 | 5.76 | 5.80 | 1,289,012 |
| 08 Mar 24 |
5.80000 -0.07 |
5.85 | 5.79 | 5.85 | 2,553,880 |
| 07 Mar 24 |
5.87000 +0.09 |
5.88 | 5.80 | 5.81 | 2,626,038 |
| 06 Mar 24 |
5.78000 +0.11 |
5.80 | 5.74 | 5.74 | 2,940,895 |
| 05 Mar 24 |
5.67000 +0.12 |
5.72 | 5.59 | 5.60 | 2,074,969 |
| 04 Mar 24 |
5.55000 -0.03 |
5.59 | 5.53 | 5.54 | 2,894,995 |
| 01 Mar 24 |
5.58000 -0.34 |
5.70 | 5.57 | 5.70 | 6,432,527 |
| 29 Feb 24 |
5.92000 +0.03 |
5.96 | 5.91 | 5.93 | 5,387,764 |
| 28 Feb 24 |
5.89000 +0.08 |
5.93 | 5.87 | 5.88 | 4,588,513 |
| 27 Feb 24 |
5.81000 +0.02 |
5.84 | 5.80 | 5.80 | 2,363,940 |
| 26 Feb 24 |
5.79000 -0.03 |
5.82 | 5.77 | 5.80 | 1,761,315 |
| 23 Feb 24 |
5.82000 +0.00 |
5.83 | 5.74 | 5.75 | 1,537,507 |
| 22 Feb 24 |
5.82000 -0.02 |
5.87 | 5.82 | 5.84 | 2,474,475 |
| 21 Feb 24 |
5.84000 +0.08 |
5.85 | 5.78 | 5.81 | 2,664,317 |
| 20 Feb 24 |
5.76000 +0.06 |
5.79 | 5.74 | 5.75 | 2,251,758 |
| 16 Feb 24 |
5.70000 -0.09 |
5.78 | 5.70 | 5.77 | 2,139,131 |
| 15 Feb 24 |
5.79000 +0.06 |
5.80 | 5.70 | 5.71 | 2,585,403 |
| 14 Feb 24 |
5.73000 +0.06 |
5.75 | 5.71 | 5.72 | 3,169,918 |
| 13 Feb 24 |
5.67000 -0.14 |
5.76 | 5.65 | 5.75 | 2,547,079 |
| 12 Feb 24 |
5.81000 +0.02 |
5.82 | 5.78 | 5.79 | 1,133,408 |
| 09 Feb 24 |
5.79000 +0.00 |
5.79 | 5.73 | 5.77 | 1,894,407 |
| 08 Feb 24 |
5.79000 -0.01 |
5.83 | 5.78 | 5.80 | 880,337 |
| 07 Feb 24 |
5.80000 +0.01 |
5.81 | 5.76 | 5.79 | 1,111,498 |
| 06 Feb 24 |
5.79000 +0.01 |
5.80 | 5.76 | 5.77 | 969,649 |
| 05 Feb 24 |
5.78000 -0.03 |
5.80 | 5.72 | 5.75 | 1,738,165 |
| 02 Feb 24 |
5.81000 -0.02 |
5.82 | 5.75 | 5.75 | 2,488,526 |
| 01 Feb 24 |
5.83000 +0.05 |
5.84 | 5.75 | 5.84 | 3,340,274 |
| 31 Jan 24 |
5.78000 -0.08 |
5.94 | 5.77 | 5.92 | 2,786,660 |
| 30 Jan 24 |
5.86000 -0.05 |
5.89 | 5.85 | 5.86 | 2,910,471 |
| 29 Jan 24 |
5.91000 -0.10 |
5.97 | 5.89 | 5.96 | 2,334,272 |
| 26 Jan 24 |
6.01000 +0.00 |
6.02 | 5.98 | 5.99 | 3,004,917 |
| 25 Jan 24 |
6.01000 -0.07 |
6.06 | 5.97 | 6.05 | 1,402,052 |
| 24 Jan 24 |
6.08000 +0.11 |
6.12 | 6.08 | 6.09 | 1,344,758 |
| 23 Jan 24 |
5.97000 -0.03 |
6.00 | 5.94 | 5.99 | 1,401,722 |
| 22 Jan 24 |
6.00000 +0.09 |
6.03 | 5.98 | 5.98 | 2,231,884 |
| 19 Jan 24 |
5.91000 +0.05 |
5.92 | 5.82 | 5.84 | 2,755,585 |
| 18 Jan 24 |
5.86000 +0.04 |
5.88 | 5.81 | 5.85 | 1,859,316 |
| 17 Jan 24 |
5.82000 +0.03 |
5.84 | 5.78 | 5.79 | 1,807,104 |
| 16 Jan 24 |
5.79000 +0.01 |
5.82 | 5.76 | 5.79 | 1,670,676 |
| 12 Jan 24 |
5.78000 +0.08 |
5.81 | 5.75 | 5.78 | 1,836,854 |
| 11 Jan 24 |
5.70000 -0.03 |
5.75 | 5.66 | 5.73 | 1,137,909 |
| 10 Jan 24 |
5.73000 +0.02 |
5.74 | 5.70 | 5.71 | 844,120 |
| 09 Jan 24 |
5.71000 -0.09 |
5.75 | 5.70 | 5.75 | 1,132,368 |
| 08 Jan 24 |
5.80000 +0.08 |
5.80 | 5.76 | 5.77 | 1,185,704 |
| 05 Jan 24 |
5.72000 +0.03 |
5.76 | 5.68 | 5.69 | 1,102,549 |
| 04 Jan 24 |
5.69000 +0.03 |
5.75 | 5.68 | 5.71 | 948,694 |
| 03 Jan 24 |
5.66000 -0.07 |
5.70 | 5.64 | 5.67 | 1,612,835 |
| 02 Jan 24 |
5.73000 -0.03 |
5.79 | 5.72 | 5.77 | 3,481,138 |
| 29 Dec 23 |
5.76000 -0.02 |
5.80 | 5.76 | 5.80 | 546,895 |
| 28 Dec 23 |
5.78000 -0.03 |
5.82 | 5.77 | 5.78 | 591,683 |
| 27 Dec 23 |
5.81000 +0.08 |
5.83 | 5.76 | 5.76 | 898,467 |
| 26 Dec 23 |
5.73000 +0.02 |
5.75 | 5.69 | 5.70 | 544,997 |
| 22 Dec 23 |
5.71000 +0.00 |
5.76 | 5.70 | 5.73 | 753,873 |
| 21 Dec 23 |
5.71000 +0.05 |
5.73 | 5.68 | 5.73 | 727,762 |
| 20 Dec 23 |
5.66000 -0.09 |
5.76 | 5.66 | 5.74 | 765,100 |
| 19 Dec 23 |
5.75000 +0.08 |
5.76 | 5.71 | 5.71 | 836,189 |
| 18 Dec 23 |
5.67000 -0.01 |
5.70 | 5.65 | 5.70 | 844,116 |
| 15 Dec 23 |
5.68000 -0.07 |
5.73 | 5.68 | 5.72 | 888,073 |
| 14 Dec 23 |
5.75000 -0.01 |
5.78 | 5.73 | 5.74 | 1,721,311 |
| 13 Dec 23 |
5.76000 +0.09 |
5.78 | 5.66 | 5.68 | 1,023,212 |
| 12 Dec 23 |
5.67000 +0.04 |
5.69 | 5.62 | 5.63 | 947,541 |
| 11 Dec 23 |
5.63000 +0.02 |
5.65 | 5.58 | 5.60 | 1,037,534 |
| 08 Dec 23 |
5.61000 +0.03 |
5.62 | 5.56 | 5.57 | 1,136,975 |
| 07 Dec 23 |
5.58000 +0.03 |
5.59 | 5.55 | 5.55 | 843,516 |
| 06 Dec 23 |
5.55000 +0.02 |
5.60 | 5.51 | 5.58 | 1,389,166 |
| 05 Dec 23 |
5.53000 +0.03 |
5.55 | 5.51 | 5.51 | 1,239,072 |
| 04 Dec 23 |
5.50000 -0.01 |
5.53 | 5.49 | 5.50 | 735,644 |
| 01 Dec 23 |
5.51000 +0.02 |
5.52 | 5.45 | 5.46 | 1,097,507 |
| 30 Nov 23 |
5.49000 -0.02 |
5.50 | 5.44 | 5.46 | 2,330,863 |
| 29 Nov 23 |
5.51000 +0.13 |
5.52 | 5.36 | 5.36 | 4,091,163 |
| 28 Nov 23 |
5.38000 +0.01 |
5.40 | 5.36 | 5.37 | 1,015,354 |
| 27 Nov 23 |
5.37000 -0.01 |
5.38 | 5.35 | 5.38 | 725,949 |
| 24 Nov 23 |
5.38000 +0.04 |
5.39 | 5.35 | 5.36 | 926,772 |
| 22 Nov 23 |
5.34000 -0.01 |
5.34 | 5.30 | 5.32 | 745,221 |
| 21 Nov 23 |
5.35000 -0.04 |
5.36 | 5.34 | 5.35 | 1,116,149 |
| 20 Nov 23 |
5.39000 +0.01 |
5.40 | 5.34 | 5.35 | 1,324,190 |
| 17 Nov 23 |
5.38000 +0.01 |
5.39 | 5.34 | 5.38 | 4,969,984 |
| 16 Nov 23 |
5.37000 +0.22 |
5.39 | 5.34 | 5.34 | 2,255,200 |
| 15 Nov 23 |
5.15000 -0.06 |
5.24 | 5.15 | 5.21 | 2,635,808 |
| 14 Nov 23 |
5.21000 +0.14 |
5.23 | 5.17 | 5.17 | 2,690,659 |
| 13 Nov 23 |
5.07000 +0.05 |
5.09 | 5.06 | 5.07 | 1,801,997 |
| 10 Nov 23 |
5.02000 +0.08 |
5.02 | 4.94 | 4.96 | 1,142,957 |
| 09 Nov 23 |
4.94000 -0.03 |
5.03 | 4.93 | 5.01 | 1,082,668 |
| 08 Nov 23 |
4.97000 -0.02 |
4.99 | 4.95 | 4.97 | 2,054,383 |
| 07 Nov 23 |
4.99000 -0.06 |
5.01 | 4.97 | 4.97 | 679,357 |
| 06 Nov 23 |
5.05000 -0.01 |
5.12 | 5.04 | 5.12 | 949,155 |
| 03 Nov 23 |
5.06000 +0.10 |
5.07 | 5.00 | 5.04 | 1,548,133 |
| 02 Nov 23 |
4.96000 +0.11 |
4.98 | 4.93 | 4.96 | 1,221,303 |
| 01 Nov 23 |
4.85000 +0.02 |
4.87 | 4.79 | 4.83 | 1,364,404 |
| 31 Oct 23 |
4.83000 -0.02 |
4.86 | 4.80 | 4.85 | 1,284,995 |
| 30 Oct 23 |
4.85000 +0.14 |
4.85 | 4.80 | 4.82 | 1,733,994 |
| 27 Oct 23 |
4.71000 -0.03 |
4.80 | 4.69 | 4.80 | 1,597,726 |
| 26 Oct 23 |
4.74000 +0.06 |
4.78 | 4.74 | 4.75 | 1,089,700 |
| 25 Oct 23 |
4.68000 -0.01 |
4.75 | 4.68 | 4.71 | 2,419,589 |
| 24 Oct 23 |
4.69000 +0.03 |
4.72 | 4.67 | 4.68 | 1,460,473 |
| 23 Oct 23 |
4.66000 +0.01 |
4.70 | 4.63 | 4.64 | 2,726,877 |
| 20 Oct 23 |
4.65000 -0.11 |
4.72 | 4.64 | 4.70 | 2,353,089 |
| 19 Oct 23 |
4.76000 -0.01 |
4.83 | 4.74 | 4.78 | 1,915,546 |
| 18 Oct 23 |
4.77000 -0.09 |
4.84 | 4.75 | 4.83 | 1,223,522 |
| 17 Oct 23 |
4.86000 +0.03 |
4.90 | 4.83 | 4.83 | 722,294 |
| 16 Oct 23 |
4.83000 +0.11 |
4.84 | 4.79 | 4.80 | 1,096,055 |
| 13 Oct 23 |
4.72000 -0.09 |
4.80 | 4.72 | 4.77 | 1,050,287 |
| 12 Oct 23 |
4.81000 -0.10 |
4.85 | 4.78 | 4.85 | 858,947 |
| 11 Oct 23 |
4.91000 +0.04 |
4.94 | 4.88 | 4.90 | 966,172 |
| 10 Oct 23 |
4.87000 +0.07 |
4.90 | 4.86 | 4.89 | 789,542 |
| 09 Oct 23 |
4.80000 -0.06 |
4.81 | 4.76 | 4.77 | 1,134,721 |
| 06 Oct 23 |
4.86000 +0.10 |
4.88 | 4.76 | 4.78 | 1,673,170 |
| 05 Oct 23 |
4.76000 +0.06 |
4.77 | 4.72 | 4.72 | 949,702 |
| 04 Oct 23 |
4.70000 +0.01 |
4.70 | 4.63 | 4.69 | 1,317,619 |
| 03 Oct 23 |
4.69000 -0.05 |
4.76 | 4.68 | 4.76 | 1,117,575 |
| 02 Oct 23 |
4.74000 -0.06 |
4.82 | 4.73 | 4.81 | 925,406 |
| 29 Sep 23 |
4.80000 +0.06 |
4.85 | 4.78 | 4.84 | 2,226,260 |
| 28 Sep 23 |
4.74000 +0.08 |
4.77 | 4.69 | 4.69 | 2,075,363 |
| 27 Sep 23 |
4.66000 -0.20 |
4.72 | 4.63 | 4.71 | 2,549,221 |
| 26 Sep 23 |
4.86000 -0.04 |
4.93 | 4.85 | 4.91 | 1,682,689 |
| 25 Sep 23 |
4.90000 -0.04 |
4.92 | 4.87 | 4.92 | 1,019,100 |
| 22 Sep 23 |
4.94000 -0.07 |
5.00 | 4.94 | 4.98 | 1,119,701 |
| 21 Sep 23 |
5.01000 -0.05 |
5.05 | 5.00 | 5.03 | 1,054,062 |
| 20 Sep 23 |
5.06000 -0.01 |
5.13 | 5.05 | 5.10 | 849,808 |
| 19 Sep 23 |
5.07000 +0.07 |
5.08 | 5.04 | 5.05 | 951,480 |
| 18 Sep 23 |
5.00000 -0.04 |
5.04 | 4.99 | 5.02 | 806,896 |
| 15 Sep 23 |
5.04000 -0.02 |
5.06 | 5.03 | 5.04 | 1,081,442 |
| 14 Sep 23 |
5.06000 +0.09 |
5.07 | 5.04 | 5.04 | 861,490 |
| 13 Sep 23 |
4.97000 +0.01 |
5.01 | 4.96 | 4.97 | 786,651 |
| 12 Sep 23 |
4.96000 +0.01 |
4.98 | 4.93 | 4.93 | 748,860 |
| 11 Sep 23 |
4.95000 +0.09 |
4.99 | 4.94 | 4.96 | 778,313 |
| 08 Sep 23 |
4.86000 +0.02 |
4.88 | 4.83 | 4.84 | 705,870 |
| 07 Sep 23 |
4.84000 -0.09 |
4.91 | 4.84 | 4.88 | 885,202 |
| 06 Sep 23 |
4.93000 -0.01 |
4.97 | 4.92 | 4.94 | 1,317,058 |
| 05 Sep 23 |
4.94000 -0.13 |
5.02 | 4.93 | 5.02 | 1,181,696 |
| 01 Sep 23 |
5.07000 -0.01 |
5.14 | 5.05 | 5.12 | 1,278,261 |
| 31 Aug 23 |
5.08000 -0.06 |
5.16 | 5.06 | 5.15 | 1,473,918 |
| 30 Aug 23 |
5.14000 +0.02 |
5.19 | 5.13 | 5.14 | 1,114,255 |
| 29 Aug 23 |
5.12000 -0.05 |
5.13 | 5.08 | 5.09 | 1,564,493 |
| 28 Aug 23 |
5.17000 +0.06 |
5.19 | 5.14 | 5.14 | 2,364,195 |
| 25 Aug 23 |
5.11000 +0.04 |
5.15 | 5.07 | 5.13 | 1,338,124 |
| 24 Aug 23 |
5.07000 -0.05 |
5.14 | 5.07 | 5.09 | 1,992,622 |
| 23 Aug 23 |
5.12000 +0.01 |
5.14 | 5.09 | 5.10 | 1,070,678 |
| 22 Aug 23 |
5.11000 -0.09 |
5.18 | 5.10 | 5.18 | 1,156,216 |
| 21 Aug 23 |
5.20000 +0.11 |
5.22 | 5.15 | 5.20 | 1,337,699 |
| 18 Aug 23 |
5.09000 +0.03 |
5.09 | 5.02 | 5.02 | 2,060,757 |
| 17 Aug 23 |
5.06000 -0.30 |
5.19 | 5.05 | 5.18 | 2,886,564 |
| 16 Aug 23 |
5.36000 -0.01 |
5.41 | 5.35 | 5.38 | 1,649,168 |
| 15 Aug 23 |
5.37000 -0.11 |
5.39 | 5.34 | 5.39 | 3,031,671 |
| 14 Aug 23 |
5.48000 +0.01 |
5.49 | 5.44 | 5.47 | 1,082,259 |
| 11 Aug 23 |
5.47000 +0.00 |
5.48 | 5.43 | 5.44 | 960,902 |
| 10 Aug 23 |
5.47000 +0.02 |
5.53 | 5.46 | 5.48 | 1,391,735 |
| 09 Aug 23 |
5.45000 +0.03 |
5.49 | 5.43 | 5.45 | 1,399,504 |
| 08 Aug 23 |
5.42000 -0.05 |
5.44 | 5.32 | 5.35 | 1,899,694 |
| 07 Aug 23 |
5.47000 +0.10 |
5.48 | 5.45 | 5.45 | 811,053 |
| 04 Aug 23 |
5.37000 +0.05 |
5.44 | 5.37 | 5.38 | 1,053,972 |
| 03 Aug 23 |
5.32000 +0.09 |
5.34 | 5.26 | 5.28 | 1,454,479 |
| 02 Aug 23 |
5.23000 -0.11 |
5.29 | 5.23 | 5.28 | 792,743 |
| 01 Aug 23 |
5.34000 -0.05 |
5.39 | 5.34 | 5.38 | 657,863 |
| 31 Jul 23 |
5.39000 +0.00 |
5.46 | 5.39 | 5.40 | 1,056,670 |
| 28 Jul 23 |
5.39000 +0.05 |
5.43 | 5.36 | 5.41 | 1,305,608 |
| 27 Jul 23 |
5.34000 -0.06 |
5.41 | 5.34 | 5.38 | 1,175,026 |
| 26 Jul 23 |
5.40000 +0.04 |
5.41 | 5.34 | 5.34 | 1,365,070 |
| 25 Jul 23 |
5.36000 +0.04 |
5.39 | 5.36 | 5.37 | 1,475,896 |
| 24 Jul 23 |
5.32000 +0.09 |
5.33 | 5.27 | 5.27 | 1,020,037 |
| 21 Jul 23 |
5.23000 -0.01 |
5.28 | 5.23 | 5.27 | 680,129 |
| 20 Jul 23 |
5.24000 +0.04 |
5.30 | 5.24 | 5.25 | 939,699 |
| 19 Jul 23 |
5.20000 -0.05 |
5.26 | 5.19 | 5.24 | 1,680,063 |
| 18 Jul 23 |
5.25000 +0.01 |
5.27 | 5.18 | 5.18 | 3,548,108 |
| 17 Jul 23 |
5.24000 +0.00 |
5.25 | 5.22 | 5.23 | 1,013,374 |
| 14 Jul 23 |
5.24000 -0.08 |
5.31 | 5.23 | 5.31 | 1,325,939 |
| 13 Jul 23 |
5.32000 +0.04 |
5.34 | 5.29 | 5.29 | 886,045 |
| 12 Jul 23 |
5.28000 +0.06 |
5.31 | 5.27 | 5.29 | 1,000,822 |
| 11 Jul 23 |
5.22000 +0.06 |
5.23 | 5.18 | 5.18 | 1,074,086 |
| 10 Jul 23 |
5.16000 +0.04 |
5.19 | 5.14 | 5.14 | 996,580 |
| 07 Jul 23 |
5.12000 +0.06 |
5.15 | 5.07 | 5.08 | 1,556,859 |
| 06 Jul 23 |
5.06000 -0.01 |
5.07 | 5.00 | 5.07 | 1,382,216 |
| 05 Jul 23 |
5.07000 -0.04 |
5.12 | 5.07 | 5.10 | 1,388,839 |
| 03 Jul 23 |
5.11000 +0.04 |
5.12 | 5.08 | 5.10 | 653,924 |
| 30 Jun 23 |
5.07000 +0.10 |
5.08 | 5.02 | 5.03 | 2,150,339 |
| 29 Jun 23 |
4.97000 +0.05 |
5.00 | 4.95 | 4.96 | 1,323,252 |
| 28 Jun 23 |
4.92000 -0.07 |
4.96 | 4.92 | 4.95 | 1,241,229 |
| 27 Jun 23 |
4.99000 +0.11 |
5.00 | 4.91 | 4.92 | 1,948,730 |
| 26 Jun 23 |
4.88000 +0.02 |
4.90 | 4.81 | 4.81 | 1,241,923 |
| 23 Jun 23 |
4.86000 +0.07 |
4.88 | 4.82 | 4.84 | 980,333 |
| 22 Jun 23 |
4.79000 +0.01 |
4.83 | 4.77 | 4.82 | 1,359,361 |
| 21 Jun 23 |
4.78000 +0.02 |
4.82 | 4.77 | 4.78 | 1,537,148 |
| 20 Jun 23 |
4.76000 -0.03 |
4.79 | 4.73 | 4.78 | 2,732,327 |
| 16 Jun 23 |
4.79000 -0.12 |
4.86 | 4.79 | 4.85 | 1,361,677 |
| 15 Jun 23 |
4.91000 +0.06 |
4.92 | 4.85 | 4.86 | 1,504,268 |
| 14 Jun 23 |
4.85000 +0.02 |
4.95 | 4.84 | 4.92 | 1,149,023 |
| 13 Jun 23 |
4.83000 -0.01 |
4.88 | 4.83 | 4.84 | 1,247,914 |
| 12 Jun 23 |
4.84000 +0.01 |
4.86 | 4.81 | 4.83 | 886,578 |
| 09 Jun 23 |
4.83000 +0.02 |
4.86 | 4.82 | 4.85 | 698,874 |
| 08 Jun 23 |
4.81000 +0.03 |
4.82 | 4.78 | 4.82 | 857,942 |
| 07 Jun 23 |
4.78000 +0.06 |
4.80 | 4.73 | 4.75 | 1,322,946 |
| 06 Jun 23 |
4.72000 +0.11 |
4.73 | 4.64 | 4.64 | 1,258,228 |
| 05 Jun 23 |
4.61000 -0.04 |
4.64 | 4.60 | 4.64 | 1,174,500 |
| 02 Jun 23 |
4.65000 +0.16 |
4.66 | 4.59 | 4.59 | 1,599,702 |
| 01 Jun 23 |
4.49000 +0.16 |
4.50 | 4.39 | 4.39 | 2,368,319 |
| 31 May 23 |
4.33000 -0.22 |
4.42 | 4.31 | 4.42 | 3,205,149 |
| 30 May 23 |
4.55000 +0.06 |
4.58 | 4.52 | 4.55 | 2,213,718 |
| 26 May 23 |
4.49000 -0.07 |
4.51 | 4.46 | 4.46 | 1,401,002 |
| 25 May 23 |
4.56000 +0.00 |
4.57 | 4.51 | 4.55 | 1,630,194 |
| 24 May 23 |
4.56000 -0.14 |
4.62 | 4.55 | 4.62 | 1,642,406 |
| 23 May 23 |
4.70000 +0.04 |
4.76 | 4.69 | 4.72 | 1,921,802 |
| 22 May 23 |
4.66000 +0.03 |
4.68 | 4.63 | 4.64 | 1,471,788 |
| 19 May 23 |
4.63000 +0.01 |
4.68 | 4.62 | 4.66 | 1,817,410 |
| 18 May 23 |
4.62000 -0.06 |
4.62 | 4.55 | 4.59 | 1,278,361 |
| 17 May 23 |
4.68000 +0.27 |
4.68 | 4.61 | 4.64 | 1,731,480 |
| 16 May 23 |
4.41000 -0.09 |
4.47 | 4.39 | 4.46 | 1,560,181 |
| 15 May 23 |
4.50000 +0.17 |
4.53 | 4.45 | 4.45 | 2,142,199 |
| 12 May 23 |
4.33000 -0.02 |
4.38 | 4.31 | 4.38 | 2,086,119 |
| 11 May 23 |
4.35000 +0.00 |
4.38 | 4.33 | 4.34 | 2,626,839 |
| 10 May 23 |
4.35000 -0.05 |
4.44 | 4.30 | 4.44 | 1,642,251 |
| 09 May 23 |
4.40000 -0.01 |
4.43 | 4.34 | 4.36 | 1,425,984 |
| 08 May 23 |
4.41000 +0.01 |
4.45 | 4.39 | 4.44 | 2,753,726 |
| 05 May 23 |
4.40000 +0.11 |
4.43 | 4.37 | 4.37 | 2,104,214 |
| 04 May 23 |
4.29000 -0.14 |
4.35 | 4.22 | 4.33 | 3,029,374 |
| 03 May 23 |
4.43000 +0.04 |
4.49 | 4.42 | 4.44 | 1,504,105 |
| 02 May 23 |
4.39000 -0.10 |
4.47 | 4.36 | 4.46 | 1,771,971 |
| 01 May 23 |
4.49000 -0.04 |
4.55 | 4.47 | 4.47 | 802,428 |
| 28 Apr 23 |
4.53000 +0.03 |
4.53 | 4.45 | 4.47 | 1,063,989 |
| 27 Apr 23 |
4.50000 +0.11 |
4.50 | 4.41 | 4.41 | 1,089,128 |
| 26 Apr 23 |
4.39000 +0.01 |
4.45 | 4.37 | 4.42 | 1,398,047 |
| 25 Apr 23 |
4.38000 -0.11 |
4.45 | 4.35 | 4.44 | 1,566,726 |
| 24 Apr 23 |
4.49000 +0.05 |
4.50 | 4.47 | 4.47 | 836,265 |
| 21 Apr 23 |
4.44000 -0.04 |
4.45 | 4.40 | 4.43 | 1,142,237 |
| 20 Apr 23 |
4.48000 -0.07 |
4.49 | 4.45 | 4.47 | 974,784 |
| 19 Apr 23 |
4.55000 +0.05 |
4.55 | 4.50 | 4.50 | 1,476,098 |
| 18 Apr 23 |
4.50000 +0.04 |
4.52 | 4.48 | 4.51 | 1,040,841 |
| 17 Apr 23 |
4.46000 -0.07 |
4.47 | 4.40 | 4.44 | 1,511,425 |
| 14 Apr 23 |
4.53000 +0.05 |
4.57 | 4.50 | 4.56 | 1,326,059 |
| 13 Apr 23 |
4.48000 +0.02 |
4.51 | 4.48 | 4.50 | 1,454,185 |
| 12 Apr 23 |
4.46000 +0.01 |
4.53 | 4.45 | 4.52 | 2,762,322 |
| 11 Apr 23 |
4.45000 +0.04 |
4.49 | 4.43 | 4.47 | 2,834,861 |
| 10 Apr 23 |
4.41000 +0.01 |
4.42 | 4.35 | 4.39 | 1,131,729 |
| 06 Apr 23 |
4.40000 +0.08 |
4.42 | 4.36 | 4.37 | 1,323,893 |
| 05 Apr 23 |
4.32000 -0.04 |
4.34 | 4.30 | 4.31 | 1,612,781 |
| 04 Apr 23 |
4.36000 +0.03 |
4.45 | 4.34 | 4.45 | 3,193,799 |
| 03 Apr 23 |
4.33000 +0.03 |
4.38 | 4.32 | 4.34 | 2,555,926 |
| 31 Mar 23 |
4.30000 +0.00 |
4.30 | 4.26 | 4.27 | 1,050,423 |
| 30 Mar 23 |
4.30000 +0.06 |
4.35 | 4.29 | 4.33 | 1,163,381 |
| 29 Mar 23 |
4.24000 +0.09 |
4.26 | 4.19 | 4.20 | 2,514,121 |
| 28 Mar 23 |
4.15000 -0.02 |
4.17 | 4.07 | 4.09 | 1,627,456 |
| 27 Mar 23 |
4.17000 +0.05 |
4.20 | 4.11 | 4.15 | 1,872,759 |
| 24 Mar 23 |
4.12000 -0.04 |
4.12 | 4.03 | 4.08 | 2,963,722 |
| 23 Mar 23 |
4.16000 -0.07 |
4.30 | 4.14 | 4.28 | 3,026,403 |
| 22 Mar 23 |
4.23000 -0.18 |
4.36 | 4.23 | 4.34 | 2,767,598 |
| 21 Mar 23 |
4.41000 +0.17 |
4.46 | 4.39 | 4.43 | 2,764,081 |
| 20 Mar 23 |
4.24000 +0.14 |
4.32 | 4.17 | 4.18 | 6,052,012 |
| 17 Mar 23 |
4.10000 -0.23 |
4.20 | 4.09 | 4.20 | 4,668,356 |
| 16 Mar 23 |
4.33000 +0.06 |
4.33 | 4.02 | 4.07 | 5,648,752 |
| 15 Mar 23 |
4.27000 -0.30 |
4.27 | 4.15 | 4.18 | 5,682,897 |
| 14 Mar 23 |
4.57000 -0.04 |
4.67 | 4.54 | 4.67 | 3,739,572 |
| 13 Mar 23 |
4.61000 -0.21 |
4.70 | 4.58 | 4.63 | 6,117,481 |
| 10 Mar 23 |
4.82000 -0.22 |
4.94 | 4.80 | 4.93 | 3,340,970 |
| 09 Mar 23 |
5.04000 -0.16 |
5.19 | 5.03 | 5.18 | 2,554,818 |
| 08 Mar 23 |
5.20000 +0.12 |
5.25 | 5.19 | 5.19 | 2,192,717 |
| 07 Mar 23 |
5.08000 -0.13 |
5.21 | 5.06 | 5.21 | 1,743,423 |
| 06 Mar 23 |
5.21000 +0.00 |
5.24 | 5.20 | 5.21 | 1,259,445 |
| 03 Mar 23 |
5.21000 +0.07 |
5.21 | 5.13 | 5.14 | 995,650 |
| 02 Mar 23 |
5.14000 -0.05 |
5.14 | 5.08 | 5.11 | 1,382,042 |
| 01 Mar 23 |
5.19000 +0.02 |
5.24 | 5.19 | 5.21 | 2,074,838 |
| 28 Feb 23 |
5.17000 +0.02 |
5.23 | 5.17 | 5.23 | 1,047,307 |
| 27 Feb 23 |
5.15000 +0.08 |
5.17 | 5.11 | 5.12 | 1,928,429 |
| 24 Feb 23 |
5.07000 -0.06 |
5.09 | 5.02 | 5.03 | 2,489,886 |
| 23 Feb 23 |
5.13000 -0.02 |
5.18 | 5.10 | 5.15 | 1,495,659 |
| 22 Feb 23 |
5.15000 -0.12 |
5.20 | 5.14 | 5.18 | 1,717,564 |
| 21 Feb 23 |
5.27000 -0.24 |
5.35 | 5.26 | 5.35 | 1,645,028 |
| 17 Feb 23 |
5.51000 -0.02 |
5.53 | 5.48 | 5.49 | 1,304,406 |
| 16 Feb 23 |
5.53000 +0.01 |
5.58 | 5.46 | 5.48 | 2,272,441 |
| 15 Feb 23 |
5.52000 +0.00 |
5.53 | 5.47 | 5.48 | 1,131,531 |
| 14 Feb 23 |
5.52000 -0.07 |
5.57 | 5.49 | 5.52 | 1,723,286 |
| 13 Feb 23 |
5.59000 +0.05 |
5.59 | 5.51 | 5.52 | 2,132,035 |
| 10 Feb 23 |
5.54000 +0.02 |
5.55 | 5.48 | 5.52 | 2,559,988 |
| 09 Feb 23 |
5.52000 +0.19 |
5.68 | 5.50 | 5.63 | 8,351,703 |
| 08 Feb 23 |
5.33000 +0.05 |
5.35 | 5.30 | 5.31 | 2,476,499 |
| 07 Feb 23 |
5.28000 +0.01 |
5.28 | 5.20 | 5.20 | 2,752,637 |
| 06 Feb 23 |
5.27000 -0.12 |
5.28 | 5.21 | 5.27 | 1,887,592 |
| 03 Feb 23 |
5.39000 -0.06 |
5.45 | 5.38 | 5.42 | 1,061,930 |
| 02 Feb 23 |
5.45000 -0.03 |
5.50 | 5.43 | 5.49 | 2,699,611 |
| 01 Feb 23 |
5.48000 +0.00 |
5.50 | 5.38 | 5.42 | 1,388,913 |
| 31 Jan 23 |
5.48000 +0.05 |
5.49 | 5.39 | 5.43 | 1,507,774 |
| 30 Jan 23 |
5.43000 -0.07 |
5.49 | 5.42 | 5.46 | 1,386,793 |
| 27 Jan 23 |
5.50000 +0.01 |
5.53 | 5.45 | 5.48 | 3,236,330 |
| 26 Jan 23 |
5.49000 +0.01 |
5.49 | 5.43 | 5.46 | 1,775,888 |
| 25 Jan 23 |
5.48000 +0.05 |
5.48 | 5.38 | 5.40 | 2,108,981 |
| 24 Jan 23 |
5.43000 +0.06 |
5.45 | 5.38 | 5.40 | 2,676,355 |
| 23 Jan 23 |
5.37000 -0.03 |
5.41 | 5.35 | 5.40 | 2,388,886 |
| 20 Jan 23 |
5.40000 +0.11 |
5.40 | 5.32 | 5.34 | 879,330 |
| 19 Jan 23 |
5.29000 -0.05 |
5.32 | 5.26 | 5.32 | 735,972 |
| 18 Jan 23 |
5.34000 -0.06 |
5.46 | 5.34 | 5.44 | 989,062 |
| 17 Jan 23 |
5.40000 -0.13 |
5.47 | 5.39 | 5.47 | 927,686 |
| 13 Jan 23 |
5.53000 +0.02 |
5.54 | 5.46 | 5.49 | 1,170,877 |
| 12 Jan 23 |
5.51000 +0.26 |
5.54 | 5.46 | 5.48 | 3,467,400 |
| 11 Jan 23 |
5.25000 -0.04 |
5.25 | 5.20 | 5.24 | 846,320 |
| 10 Jan 23 |
5.29000 +0.10 |
5.30 | 5.23 | 5.24 | 1,013,378 |
| 09 Jan 23 |
5.19000 +0.00 |
5.26 | 5.19 | 5.22 | 834,802 |
| 06 Jan 23 |
5.19000 +0.17 |
5.20 | 5.07 | 5.07 | 983,298 |
| 05 Jan 23 |
5.02000 -0.12 |
5.07 | 5.00 | 5.05 | 873,511 |
| 04 Jan 23 |
5.14000 +0.09 |
5.17 | 5.11 | 5.14 | 1,286,701 |
| 03 Jan 23 |
5.05000 +0.01 |
5.11 | 5.03 | 5.08 | 1,757,499 |
| 30 Dec 22 |
5.04000 -0.05 |
5.07 | 5.01 | 5.05 | 1,227,436 |
| 29 Dec 22 |
5.09000 +0.05 |
5.12 | 5.06 | 5.06 | 1,041,835 |
| 28 Dec 22 |
5.04000 -0.10 |
5.14 | 5.03 | 5.14 | 1,313,060 |
| 27 Dec 22 |
5.14000 +0.00 |
5.17 | 5.12 | 5.15 | 1,556,220 |
| 23 Dec 22 |
5.14000 +0.06 |
5.16 | 5.11 | 5.13 | 1,410,806 |
| 22 Dec 22 |
5.08000 +0.01 |
5.12 | 5.01 | 5.10 | 1,538,246 |
| 21 Dec 22 |
5.07000 +0.09 |
5.11 | 5.06 | 5.07 | 1,858,005 |
| 20 Dec 22 |
4.98000 +0.08 |
5.03 | 4.92 | 4.93 | 1,597,792 |
| 19 Dec 22 |
4.90000 +0.12 |
5.02 | 4.86 | 4.89 | 2,508,145 |
| 16 Dec 22 |
4.78000 -0.06 |
4.81 | 4.76 | 4.78 | 1,662,719 |
| 15 Dec 22 |
4.84000 -0.09 |
4.91 | 4.82 | 4.89 | 2,154,902 |
| 14 Dec 22 |
4.93000 -0.04 |
4.99 | 4.91 | 4.97 | 2,067,156 |
| 13 Dec 22 |
4.97000 +0.07 |
5.03 | 4.93 | 5.01 | 1,683,957 |
| 12 Dec 22 |
4.90000 -0.02 |
4.90 | 4.86 | 4.88 | 1,460,769 |
| 09 Dec 22 |
4.92000 +0.14 |
4.93 | 4.86 | 4.86 | 3,437,268 |
| 08 Dec 22 |
4.78000 -0.06 |
4.84 | 4.77 | 4.84 | 943,874 |
| 07 Dec 22 |
4.84000 -0.01 |
4.88 | 4.81 | 4.82 | 1,043,580 |
| 06 Dec 22 |
4.85000 -0.01 |
4.91 | 4.82 | 4.88 | 1,236,145 |
| 05 Dec 22 |
4.86000 -0.08 |
4.96 | 4.84 | 4.93 | 1,424,375 |
| 02 Dec 22 |
4.94000 +0.01 |
4.95 | 4.88 | 4.88 | 3,125,266 |
| 01 Dec 22 |
4.93000 +0.06 |
4.98 | 4.91 | 4.97 | 1,397,328 |
| 30 Nov 22 |
4.87000 +0.01 |
4.89 | 4.75 | 4.85 | 1,698,445 |
| 29 Nov 22 |
4.86000 +0.10 |
4.87 | 4.80 | 4.80 | 1,610,503 |
| 28 Nov 22 |
4.76000 -0.14 |
4.86 | 4.76 | 4.85 | 1,114,571 |
| 25 Nov 22 |
4.90000 +0.06 |
4.90 | 4.83 | 4.83 | 951,230 |
| 23 Nov 22 |
4.84000 -0.02 |
4.90 | 4.82 | 4.88 | 1,165,941 |
| 22 Nov 22 |
4.86000 +0.07 |
4.87 | 4.81 | 4.82 | 1,068,641 |
| 21 Nov 22 |
4.79000 -0.05 |
4.81 | 4.75 | 4.78 | 1,175,374 |
| 18 Nov 22 |
4.84000 +0.02 |
4.85 | 4.80 | 4.82 | 1,328,169 |
| 17 Nov 22 |
4.82000 +0.01 |
4.83 | 4.74 | 4.74 | 1,135,768 |
| 16 Nov 22 |
4.81000 +0.09 |
4.82 | 4.78 | 4.79 | 2,627,291 |
| 15 Nov 22 |
4.72000 -0.05 |
4.83 | 4.68 | 4.82 | 1,999,340 |
| 14 Nov 22 |
4.77000 -0.11 |
4.83 | 4.77 | 4.81 | 2,196,666 |
| 11 Nov 22 |
4.88000 +0.16 |
4.90 | 4.74 | 4.77 | 5,741,389 |
| 10 Nov 22 |
4.72000 +0.08 |
4.76 | 4.68 | 4.73 | 3,380,418 |
| 09 Nov 22 |
4.64000 -0.07 |
4.74 | 4.61 | 4.71 | 6,204,838 |
| 08 Nov 22 |
4.71000 +0.00 |
4.80 | 4.68 | 4.73 | 3,216,514 |
| 07 Nov 22 |
4.71000 +0.73 |
4.74 | 4.66 | 4.73 | 2,685,656 |
| 14 Oct 22 |
3.98000 -0.04 |
4.11 | 3.96 | 4.06 | 3,863,282 |
| 13 Oct 22 |
4.02000 +0.25 |
4.05 | 3.76 | 3.78 | 5,600,193 |
| 12 Oct 22 |
3.77000 -0.05 |
3.84 | 3.76 | 3.79 | 4,540,690 |
| 11 Oct 22 |
3.82000 -0.27 |
3.91 | 3.81 | 3.91 | 3,256,047 |
| 10 Oct 22 |
4.09000 -0.02 |
4.14 | 4.05 | 4.11 | 2,449,333 |
| 07 Oct 22 |
4.11000 -0.06 |
4.15 | 4.07 | 4.13 | 2,337,361 |
| 06 Oct 22 |
4.17000 -0.09 |
4.22 | 4.14 | 4.21 | 1,590,918 |
| 05 Oct 22 |
4.26000 -0.06 |
4.28 | 4.20 | 4.22 | 2,074,583 |
| 04 Oct 22 |
4.32000 +0.22 |
4.33 | 4.20 | 4.20 | 3,250,390 |
| 03 Oct 22 |
4.10000 +0.14 |
4.13 | 3.96 | 4.02 | 3,682,045 |
| 30 Sep 22 |
3.96000 -0.03 |
4.04 | 3.94 | 3.98 | 3,071,573 |
| 29 Sep 22 |
3.99000 -0.11 |
4.00 | 3.90 | 4.00 | 2,270,968 |
| 28 Sep 22 |
4.10000 +0.03 |
4.11 | 3.96 | 3.98 | 2,787,554 |
| 27 Sep 22 |
4.07000 -0.02 |
4.16 | 4.03 | 4.12 | 5,047,837 |
| 26 Sep 22 |
4.09000 -0.09 |
4.19 | 4.07 | 4.13 | 4,062,547 |
| 23 Sep 22 |
4.18000 -0.31 |
4.31 | 4.15 | 4.31 | 3,742,563 |
| 22 Sep 22 |
4.49000 -0.01 |
4.59 | 4.47 | 4.58 | 2,408,366 |
| 21 Sep 22 |
4.50000 -0.12 |
4.64 | 4.49 | 4.60 | 2,139,715 |
| 20 Sep 22 |
4.62000 -0.09 |
4.67 | 4.58 | 4.67 | 1,523,786 |
| 19 Sep 22 |
4.71000 +0.06 |
4.71 | 4.57 | 4.58 | 1,720,974 |
| 16 Sep 22 |
4.65000 +0.00 |
4.66 | 4.59 | 4.64 | 2,432,270 |
| 15 Sep 22 |
4.65000 +0.04 |
4.73 | 4.62 | 4.65 | 6,271,354 |
| 14 Sep 22 |
4.61000 -0.03 |
4.68 | 4.59 | 4.65 | 1,701,642 |
| 13 Sep 22 |
4.64000 -0.11 |
4.75 | 4.61 | 4.69 | 2,226,952 |
| 12 Sep 22 |
4.75000 +0.10 |
4.81 | 4.74 | 4.75 | 1,572,749 |
| 09 Sep 22 |
4.65000 +0.14 |
4.66 | 4.60 | 4.61 | 1,017,123 |
| 08 Sep 22 |
4.51000 +0.08 |
4.54 | 4.39 | 4.40 | 2,327,740 |
| 07 Sep 22 |
4.43000 +0.03 |
4.45 | 4.31 | 4.33 | 1,368,950 |
| 06 Sep 22 |
4.40000 +0.00 |
4.46 | 4.37 | 4.44 | 1,896,996 |
| 02 Sep 22 |
4.40000 +0.00 |
4.54 | 4.39 | 4.46 | 2,262,111 |
| 01 Sep 22 |
4.40000 -0.09 |
4.41 | 4.33 | 4.41 | 1,664,999 |
| 31 Aug 22 |
4.49000 +0.02 |
4.54 | 4.47 | 4.50 | 2,593,787 |
| 30 Aug 22 |
4.47000 -0.03 |
4.54 | 4.45 | 4.54 | 2,260,113 |
| 29 Aug 22 |
4.50000 +0.03 |
4.53 | 4.46 | 4.47 | 1,766,738 |
| 26 Aug 22 |
4.47000 -0.10 |
4.62 | 4.45 | 4.60 | 2,685,204 |
| 25 Aug 22 |
4.57000 +0.02 |
4.59 | 4.50 | 4.51 | 2,037,904 |
| 24 Aug 22 |
4.55000 +0.01 |
4.58 | 4.50 | 4.50 | 1,907,329 |
| 23 Aug 22 |
4.54000 -0.07 |
4.58 | 4.52 | 4.54 | 2,651,864 |
| 22 Aug 22 |
4.61000 -0.14 |
4.66 | 4.59 | 4.65 | 2,466,429 |
| 19 Aug 22 |
4.75000 -0.13 |
4.81 | 4.75 | 4.80 | 1,963,505 |
| 18 Aug 22 |
4.88000 -0.03 |
4.90 | 4.86 | 4.88 | 1,761,746 |
| 17 Aug 22 |
4.91000 -0.10 |
4.94 | 4.86 | 4.87 | 2,623,021 |
| 16 Aug 22 |
5.01000 +0.11 |
5.05 | 4.92 | 4.92 | 3,390,329 |
| 15 Aug 22 |
4.90000 -0.17 |
4.91 | 4.84 | 4.87 | 2,426,875 |
| 12 Aug 22 |
5.07000 +0.04 |
5.08 | 5.02 | 5.07 | 2,005,649 |
| 11 Aug 22 |
5.03000 +0.39 |
5.11 | 5.01 | 5.04 | 4,872,564 |
| 10 Aug 22 |
4.64000 +0.14 |
4.64 | 4.57 | 4.57 | 2,426,230 |
| 09 Aug 22 |
4.50000 +0.02 |
4.53 | 4.46 | 4.50 | 3,642,529 |
| 08 Aug 22 |
4.48000 +0.01 |
4.53 | 4.48 | 4.49 | 3,529,546 |
| 05 Aug 22 |
4.47000 +0.23 |
4.48 | 4.33 | 4.35 | 6,431,375 |
| 04 Aug 22 |
4.24000 -0.13 |
4.46 | 3.89 | 4.44 | 13,539,221 |
| 03 Aug 22 |
4.37000 +0.08 |
4.39 | 4.34 | 4.38 | 4,253,691 |
| 02 Aug 22 |
4.29000 -0.06 |
4.38 | 4.29 | 4.37 | 3,404,205 |
| 01 Aug 22 |
4.35000 -0.05 |
4.41 | 4.34 | 4.40 | 3,423,561 |
| 29 Jul 22 |
4.40000 +0.12 |
4.42 | 4.36 | 4.36 | 2,234,977 |
| 28 Jul 22 |
4.28000 -0.01 |
4.30 | 4.20 | 4.28 | 2,871,559 |
| 27 Jul 22 |
4.29000 +0.17 |
4.29 | 4.20 | 4.20 | 2,883,323 |
| 26 Jul 22 |
4.12000 -0.12 |
4.20 | 4.12 | 4.19 | 2,701,064 |
| 25 Jul 22 |
4.24000 +0.08 |
4.27 | 4.20 | 4.21 | 3,062,550 |
| 22 Jul 22 |
4.16000 -0.04 |
4.20 | 4.12 | 4.17 | 3,129,001 |
| 21 Jul 22 |
4.20000 +0.03 |
4.22 | 4.13 | 4.18 | 3,658,853 |
| 20 Jul 22 |
4.17000 -0.06 |
4.24 | 4.15 | 4.22 | 4,091,212 |
| 19 Jul 22 |
4.23000 +0.10 |
4.28 | 4.18 | 4.18 | 3,530,240 |
| 18 Jul 22 |
4.13000 +0.11 |
4.18 | 4.10 | 4.12 | 5,443,198 |
| 15 Jul 22 |
4.02000 +0.09 |
4.05 | 3.95 | 3.98 | 2,962,380 |
| 14 Jul 22 |
3.93000 -0.14 |
3.96 | 3.89 | 3.96 | 3,741,050 |
| 13 Jul 22 |
4.07000 -0.06 |
4.10 | 4.00 | 4.06 | 4,100,555 |
| 12 Jul 22 |
4.13000 -0.03 |
4.21 | 4.09 | 4.09 | 2,788,936 |
| 11 Jul 22 |
4.16000 -0.05 |
4.20 | 4.14 | 4.18 | 2,520,029 |
| 08 Jul 22 |
4.21000 +0.08 |
4.26 | 4.20 | 4.24 | 3,285,888 |
| 07 Jul 22 |
4.13000 +0.12 |
4.17 | 4.11 | 4.11 | 2,790,254 |
| 06 Jul 22 |
4.01000 -0.06 |
4.04 | 3.96 | 4.00 | 4,131,449 |
| 05 Jul 22 |
4.07000 -0.42 |
4.09 | 3.99 | 4.07 | 5,867,145 |
| 01 Jul 22 |
4.49000 +0.11 |
4.51 | 4.38 | 4.46 | 3,892,451 |
| 30 Jun 22 |
4.38000 -0.07 |
4.41 | 4.26 | 4.30 | 3,486,029 |
| 29 Jun 22 |
4.45000 -0.09 |
4.50 | 4.42 | 4.48 | 6,452,539 |
| 28 Jun 22 |
4.54000 -0.02 |
4.66 | 4.51 | 4.61 | 6,183,550 |
| 27 Jun 22 |
4.56000 +0.03 |
4.61 | 4.51 | 4.54 | 3,411,057 |
| 24 Jun 22 |
4.53000 +0.17 |
4.55 | 4.39 | 4.39 | 3,891,055 |
| 23 Jun 22 |
4.36000 -0.24 |
4.45 | 4.30 | 4.43 | 3,503,923 |
| 22 Jun 22 |
4.60000 -0.09 |
4.66 | 4.56 | 4.57 | 2,771,702 |
| 21 Jun 22 |
4.69000 +0.12 |
4.72 | 4.67 | 4.69 | 2,874,063 |
| 17 Jun 22 |
4.57000 +0.01 |
4.61 | 4.51 | 4.58 | 7,207,247 |
| 16 Jun 22 |
4.56000 -0.18 |
4.61 | 4.52 | 4.59 | 6,345,534 |
| 15 Jun 22 |
4.74000 +0.19 |
4.78 | 4.64 | 4.71 | 9,238,953 |
| 14 Jun 22 |
4.55000 +0.03 |
4.61 | 4.49 | 4.55 | 5,224,859 |
| 13 Jun 22 |
4.52000 -0.31 |
4.63 | 4.51 | 4.60 | 7,030,613 |
| 10 Jun 22 |
4.83000 -0.28 |
4.94 | 4.81 | 4.94 | 6,099,136 |
| 09 Jun 22 |
5.11000 -0.14 |
5.22 | 5.11 | 5.22 | 3,770,902 |
| 08 Jun 22 |
5.25000 -0.09 |
5.31 | 5.23 | 5.29 | 2,758,313 |
| 07 Jun 22 |
5.34000 -0.01 |
5.36 | 5.27 | 5.32 | 3,356,219 |
| 06 Jun 22 |
5.35000 +0.11 |
5.41 | 5.34 | 5.36 | 2,970,340 |
| 03 Jun 22 |
5.24000 +0.02 |
5.28 | 5.22 | 5.22 | 3,784,320 |
| 02 Jun 22 |
5.22000 -0.06 |
5.23 | 5.14 | 5.20 | 3,410,236 |
| 01 Jun 22 |
5.28000 -0.09 |
5.36 | 5.22 | 5.36 | 3,974,789 |
| 31 May 22 |
5.37000 -0.12 |
5.41 | 5.35 | 5.40 | 3,767,420 |
| 27 May 22 |
5.49000 +0.07 |
5.52 | 5.43 | 5.45 | 4,286,543 |
| 26 May 22 |
5.42000 +0.08 |
5.44 | 5.33 | 5.33 | 4,721,523 |
| 25 May 22 |
5.34000 +0.00 |
5.37 | 5.26 | 5.27 | 3,235,574 |
| 24 May 22 |
5.34000 +0.02 |
5.34 | 5.21 | 5.27 | 6,268,500 |
| 23 May 22 |
5.32000 +0.25 |
5.34 | 5.23 | 5.23 | 4,834,613 |
| 20 May 22 |
5.07000 +0.03 |
5.15 | 4.97 | 5.14 | 6,625,137 |
| 19 May 22 |
5.04000 -0.15 |
5.08 | 4.99 | 5.02 | 8,531,246 |
| 18 May 22 |
5.19000 -0.21 |
5.34 | 5.19 | 5.32 | 7,301,500 |
| 17 May 22 |
5.40000 +0.27 |
5.40 | 5.30 | 5.31 | 4,908,484 |
| 16 May 22 |
5.13000 -0.09 |
5.18 | 5.07 | 5.12 | 7,984,197 |
| 13 May 22 |
5.22000 +0.19 |
5.22 | 5.12 | 5.12 | 6,845,361 |
| 12 May 22 |
5.03000 +0.09 |
5.12 | 4.93 | 5.08 | 6,307,981 |
| 11 May 22 |
4.94000 -0.17 |
5.17 | 4.94 | 5.10 | 7,218,675 |
| 10 May 22 |
5.11000 +0.10 |
5.18 | 5.03 | 5.13 | 7,234,147 |
| 09 May 22 |
5.01000 -0.07 |
5.09 | 4.97 | 5.07 | 7,038,057 |
| 06 May 22 |
5.08000 +0.02 |
5.11 | 5.01 | 5.07 | 6,607,496 |
| 05 May 22 |
5.06000 -0.25 |
5.17 | 5.02 | 5.16 | 6,217,813 |
| 04 May 22 |
5.31000 +0.10 |
5.32 | 5.14 | 5.20 | 4,419,772 |
| 03 May 22 |
5.21000 +0.08 |
5.26 | 5.19 | 5.21 | 4,741,423 |
| 02 May 22 |
5.13000 -0.01 |
5.17 | 5.04 | 5.15 | 5,283,173 |
| 29 Apr 22 |
5.14000 -0.03 |
5.28 | 5.13 | 5.23 | 5,092,812 |
| 28 Apr 22 |
5.17000 -0.07 |
5.20 | 5.06 | 5.14 | 6,532,840 |
| 27 Apr 22 |
5.24000 -0.04 |
5.28 | 5.18 | 5.20 | 6,123,709 |
| 26 Apr 22 |
5.28000 -0.23 |
5.46 | 5.28 | 5.40 | 7,389,136 |
| 25 Apr 22 |
5.51000 -0.22 |
5.56 | 5.35 | 5.56 | 5,925,042 |
| 22 Apr 22 |
5.73000 +0.00 |
5.84 | 5.71 | 5.83 | 3,790,394 |
| 21 Apr 22 |
5.73000 -0.10 |
5.86 | 5.71 | 5.84 | 5,586,350 |
| 20 Apr 22 |
5.83000 +0.12 |
5.89 | 5.80 | 5.82 | 2,679,142 |
| 19 Apr 22 |
5.71000 +0.06 |
5.72 | 5.66 | 5.68 | 2,215,284 |
| 18 Apr 22 |
5.65000 +0.03 |
5.70 | 5.56 | 5.57 | 2,009,008 |
| 14 Apr 22 |
5.62000 +0.00 |
5.67 | 5.60 | 5.62 | 2,216,304 |
| 13 Apr 22 |
5.62000 +0.14 |
5.63 | 5.49 | 5.49 | 2,341,461 |
| 12 Apr 22 |
5.48000 -0.01 |
5.58 | 5.47 | 5.52 | 2,051,400 |
| 11 Apr 22 |
5.49000 +0.01 |
5.60 | 5.49 | 5.54 | 2,875,609 |
| 08 Apr 22 |
5.48000 +0.03 |
5.51 | 5.44 | 5.45 | 2,500,023 |
| 07 Apr 22 |
5.45000 +0.05 |
5.48 | 5.33 | 5.46 | 5,081,240 |
| 06 Apr 22 |
5.40000 +0.01 |
5.43 | 5.33 | 5.38 | 4,068,310 |
| 05 Apr 22 |
5.39000 -0.01 |
5.45 | 5.38 | 5.42 | 3,864,571 |
| 04 Apr 22 |
5.40000 -0.09 |
5.43 | 5.38 | 5.42 | 3,288,866 |
| 01 Apr 22 |
5.49000 +0.20 |
5.50 | 5.41 | 5.46 | 2,996,480 |
| 31 Mar 22 |
5.29000 -0.09 |
5.39 | 5.29 | 5.36 | 2,354,284 |
| 30 Mar 22 |
5.38000 -0.03 |
5.45 | 5.36 | 5.44 | 2,677,460 |
| 29 Mar 22 |
5.41000 +0.09 |
5.47 | 5.35 | 5.45 | 4,291,583 |
| 28 Mar 22 |
5.32000 +0.09 |
5.35 | 5.21 | 5.34 | 4,514,731 |
| 25 Mar 22 |
5.23000 +0.11 |
5.24 | 5.16 | 5.16 | 2,313,932 |
| 24 Mar 22 |
5.12000 -0.03 |
5.15 | 5.10 | 5.13 | 2,651,438 |
| 23 Mar 22 |
5.15000 +0.11 |
5.25 | 5.11 | 5.22 | 4,217,957 |
| 22 Mar 22 |
5.04000 +0.23 |
5.10 | 5.03 | 5.03 | 6,244,078 |
| 21 Mar 22 |
4.81000 -0.01 |
4.86 | 4.79 | 4.83 | 3,410,041 |
| 18 Mar 22 |
4.82000 +0.01 |
4.82 | 4.70 | 4.73 | 4,144,384 |
| 17 Mar 22 |
4.81000 -0.03 |
4.83 | 4.72 | 4.74 | 3,984,762 |
| 16 Mar 22 |
4.84000 +0.27 |
4.88 | 4.74 | 4.76 | 7,442,557 |
| 15 Mar 22 |
4.57000 +0.03 |
4.59 | 4.50 | 4.56 | 4,661,501 |
| 14 Mar 22 |
4.54000 +0.26 |
4.61 | 4.47 | 4.49 | 8,321,703 |
| 11 Mar 22 |
4.28000 -0.08 |
4.48 | 4.28 | 4.44 | 2,956,969 |
| 10 Mar 22 |
4.36000 -0.06 |
4.43 | 4.32 | 4.37 | 5,204,546 |
| 09 Mar 22 |
4.42000 +0.21 |
4.50 | 4.39 | 4.43 | 5,989,154 |
| 08 Mar 22 |
4.21000 +0.22 |
4.35 | 4.10 | 4.24 | 10,790,670 |
| 07 Mar 22 |
3.99000 -0.40 |
4.27 | 3.99 | 4.25 | 11,020,645 |
| 04 Mar 22 |
4.39000 -0.40 |
4.51 | 4.36 | 4.49 | 10,425,718 |
| 03 Mar 22 |
4.79000 -0.06 |
4.86 | 4.74 | 4.85 | 9,628,324 |
| 02 Mar 22 |
4.85000 +0.17 |
4.89 | 4.76 | 4.79 | 7,857,042 |
| 01 Mar 22 |
4.68000 -0.29 |
4.87 | 4.65 | 4.86 | 10,109,041 |
| 28 Feb 22 |
4.97000 -0.20 |
5.02 | 4.86 | 4.87 | 9,582,197 |
| 25 Feb 22 |
5.17000 +0.19 |
5.18 | 5.05 | 5.05 | 9,745,889 |
| 24 Feb 22 |
4.98000 -0.25 |
4.99 | 4.83 | 4.90 | 9,758,768 |
| 23 Feb 22 |
5.23000 -0.03 |
5.38 | 5.21 | 5.33 | 4,381,474 |
| 22 Feb 22 |
5.26000 -0.15 |
5.38 | 5.21 | 5.31 | 5,333,221 |
| 18 Feb 22 |
5.41000 -0.06 |
5.47 | 5.39 | 5.44 | 3,221,803 |
| 17 Feb 22 |
5.47000 -0.13 |
5.57 | 5.45 | 5.54 | 4,012,591 |
| 16 Feb 22 |
5.60000 +0.06 |
5.62 | 5.52 | 5.52 | 3,416,057 |
| 15 Feb 22 |
5.54000 +0.09 |
5.55 | 5.47 | 5.49 | 4,256,412 |
| 14 Feb 22 |
5.45000 -0.14 |
5.49 | 5.39 | 5.49 | 5,932,542 |
| 11 Feb 22 |
5.59000 -0.10 |
5.73 | 5.57 | 5.61 | 4,975,333 |
| 10 Feb 22 |
5.69000 -0.01 |
5.81 | 5.68 | 5.72 | 6,070,467 |
| 09 Feb 22 |
5.70000 -0.50 |
5.79 | 5.67 | 5.72 | 8,569,266 |
| 08 Feb 22 |
6.20000 +0.07 |
6.22 | 6.11 | 6.14 | 4,087,544 |
| 07 Feb 22 |
6.13000 +0.06 |
6.16 | 6.05 | 6.07 | 2,544,552 |
| 04 Feb 22 |
6.07000 +0.15 |
6.10 | 5.93 | 5.95 | 3,567,471 |
| 03 Feb 22 |
5.92000 -0.07 |
6.02 | 5.92 | 5.98 | 3,741,454 |
| 02 Feb 22 |
5.99000 +0.19 |
6.00 | 5.91 | 5.96 | 3,109,027 |
| 01 Feb 22 |
5.80000 +0.13 |
5.82 | 5.70 | 5.71 | 3,750,146 |
| 31 Jan 22 |
5.67000 +0.03 |
5.68 | 5.59 | 5.62 | 3,285,466 |
| 28 Jan 22 |
5.64000 +0.05 |
5.65 | 5.54 | 5.62 | 4,979,635 |
| 27 Jan 22 |
5.59000 -0.08 |
5.76 | 5.55 | 5.69 | 6,184,512 |
| 26 Jan 22 |
5.67000 +0.03 |
5.73 | 5.62 | 5.71 | 5,413,679 |
| 25 Jan 22 |
5.64000 +0.06 |
5.68 | 5.45 | 5.56 | 5,918,669 |
| 24 Jan 22 |
5.58000 -0.01 |
5.58 | 5.41 | 5.47 | 7,372,926 |
| 21 Jan 22 |
5.59000 -0.02 |
5.64 | 5.55 | 5.59 | 6,467,318 |
| 20 Jan 22 |
5.61000 +0.00 |
5.73 | 5.61 | 5.68 | 3,077,807 |
| 19 Jan 22 |
5.61000 -0.20 |
5.74 | 5.60 | 5.72 | 4,963,347 |
| 18 Jan 22 |
5.81000 -0.04 |
5.82 | 5.72 | 5.77 | 5,271,928 |
| 14 Jan 22 |
5.85000 +0.02 |
5.86 | 5.77 | 5.78 | 6,440,169 |
| 13 Jan 22 |
5.83000 +0.03 |
5.87 | 5.82 | 5.84 | 3,002,245 |
| 12 Jan 22 |
5.80000 +0.15 |
5.81 | 5.73 | 5.75 | 6,196,482 |
| 11 Jan 22 |
5.65000 +0.12 |
5.65 | 5.51 | 5.53 | 5,420,748 |
| 10 Jan 22 |
5.53000 -0.02 |
5.56 | 5.50 | 5.51 | 6,643,977 |
| 07 Jan 22 |
5.55000 +0.28 |
5.56 | 5.32 | 5.32 | 10,758,113 |
| 06 Jan 22 |
5.27000 +0.15 |
5.28 | 5.13 | 5.18 | 8,049,066 |
| 05 Jan 22 |
5.12000 -0.01 |
5.22 | 5.12 | 5.20 | 2,186,446 |
| 04 Jan 22 |
5.13000 +0.13 |
5.18 | 5.12 | 5.13 | 1,737,646 |
| 03 Jan 22 |
5.00000 +0.06 |
5.01 | 4.97 | 4.98 | 1,751,672 |
| 31 Dec 21 |
4.94000 +0.01 |
4.95 | 4.91 | 4.92 | 723,734 |
| 30 Dec 21 |
4.93000 -0.05 |
4.97 | 4.92 | 4.97 | 1,309,211 |
| 29 Dec 21 |
4.98000 -0.03 |
4.99 | 4.96 | 4.97 | 1,099,459 |
| 28 Dec 21 |
5.01000 +0.02 |
5.03 | 4.99 | 4.99 | 1,956,712 |
| 27 Dec 21 |
4.99000 +0.06 |
5.01 | 4.95 | 5.00 | 1,522,647 |
| 23 Dec 21 |
4.93000 +0.21 |
4.94 | 4.88 | 4.89 | 1,800,291 |
| 22 Dec 21 |
4.72000 +0.04 |
4.73 | 4.66 | 4.67 | 1,345,070 |
| 21 Dec 21 |
4.68000 +0.14 |
4.69 | 4.62 | 4.62 | 1,865,425 |
| 20 Dec 21 |
4.54000 -0.08 |
4.57 | 4.50 | 4.56 | 3,448,167 |
| 17 Dec 21 |
4.62000 -0.07 |
4.69 | 4.61 | 4.68 | 1,657,227 |
| 16 Dec 21 |
4.69000 +0.07 |
4.76 | 4.69 | 4.74 | 2,013,656 |
| 15 Dec 21 |
4.62000 +0.07 |
4.63 | 4.56 | 4.62 | 2,902,608 |
| 14 Dec 21 |
4.55000 +0.05 |
4.59 | 4.50 | 4.50 | 1,912,963 |
| 13 Dec 21 |
4.50000 -0.06 |
4.54 | 4.49 | 4.52 | 3,102,699 |
| 10 Dec 21 |
4.56000 +0.00 |
4.56 | 4.52 | 4.55 | 2,671,248 |
| 09 Dec 21 |
4.56000 -0.04 |
4.57 | 4.53 | 4.56 | 1,180,847 |
| 08 Dec 21 |
4.60000 -0.02 |
4.64 | 4.59 | 4.62 | 2,715,719 |
| 07 Dec 21 |
4.62000 +0.06 |
4.65 | 4.60 | 4.62 | 1,542,838 |
| 06 Dec 21 |
4.56000 +0.08 |
4.60 | 4.53 | 4.54 | 2,022,728 |
| 03 Dec 21 |
4.48000 -0.12 |
4.51 | 4.46 | 4.49 | 3,651,927 |
| 02 Dec 21 |
4.60000 +0.18 |
4.62 | 4.51 | 4.53 | 2,335,716 |
| 01 Dec 21 |
4.42000 +0.02 |
4.59 | 4.42 | 4.58 | 2,740,391 |
| 30 Nov 21 |
4.40000 -0.06 |
4.42 | 4.36 | 4.40 | 5,116,999 |
| 29 Nov 21 |
4.46000 -0.01 |
4.51 | 4.41 | 4.50 | 3,018,101 |
| 26 Nov 21 |
4.47000 -0.35 |
4.47 | 4.34 | 4.39 | 3,477,701 |
| 24 Nov 21 |
4.82000 +0.04 |
4.86 | 4.81 | 4.83 | 1,556,632 |
| 23 Nov 21 |
4.78000 +0.05 |
4.78 | 4.72 | 4.73 | 1,359,554 |
| 22 Nov 21 |
4.73000 -0.02 |
4.79 | 4.71 | 4.74 | 2,052,487 |
| 19 Nov 21 |
4.75000 -0.17 |
4.78 | 4.71 | 4.78 | 2,229,064 |
| 18 Nov 21 |
4.92000 +0.01 |
4.95 | 4.91 | 4.93 | 1,251,660 |
| 17 Nov 21 |
4.91000 +0.00 |
4.95 | 4.91 | 4.93 | 1,845,699 |
| 16 Nov 21 |
4.91000 +0.00 |
4.95 | 4.91 | 4.94 | 1,329,898 |
| 15 Nov 21 |
4.91000 +0.02 |
4.93 | 4.85 | 4.88 | 1,368,108 |
| 12 Nov 21 |
4.89000 +0.02 |
4.90 | 4.86 | 4.88 | 1,300,331 |
| 11 Nov 21 |
4.87000 +0.02 |
4.91 | 4.86 | 4.87 | 1,574,711 |
| 10 Nov 21 |
4.85000 -0.04 |
4.96 | 4.85 | 4.93 | 2,084,740 |
| 09 Nov 21 |
4.89000 -0.06 |
4.94 | 4.88 | 4.94 | 1,269,708 |
| 08 Nov 21 |
4.95000 -0.04 |
5.01 | 4.95 | 4.98 | 1,218,432 |
| 05 Nov 21 |
4.99000 +0.06 |
5.03 | 4.94 | 5.00 | 2,214,324 |
| 04 Nov 21 |
4.93000 -0.13 |
5.07 | 4.88 | 5.07 | 2,632,396 |
| 03 Nov 21 |
5.06000 +0.02 |
5.12 | 4.97 | 4.98 | 2,131,192 |
| 02 Nov 21 |
5.04000 -0.04 |
5.04 | 4.97 | 4.99 | 1,479,788 |
| 01 Nov 21 |
5.08000 +0.03 |
5.08 | 5.04 | 5.06 | 1,101,238 |
| 29 Oct 21 |
5.05000 -0.05 |
5.08 | 5.00 | 5.06 | 1,838,155 |
| 28 Oct 21 |
5.10000 +0.00 |
5.11 | 5.07 | 5.09 | 1,289,746 |
| 27 Oct 21 |
5.10000 -0.12 |
5.20 | 5.10 | 5.16 | 1,992,702 |
| 26 Oct 21 |
5.22000 +0.00 |
5.29 | 5.21 | 5.26 | 882,786 |
| 25 Oct 21 |
5.22000 -0.03 |
5.24 | 5.21 | 5.24 | 992,216 |
| 22 Oct 21 |
5.25000 +0.09 |
5.25 | 5.15 | 5.18 | 1,212,107 |
| 21 Oct 21 |
5.16000 -0.01 |
5.20 | 5.14 | 5.18 | 1,021,816 |
| 20 Oct 21 |
5.17000 -0.01 |
5.20 | 5.13 | 5.14 | 1,874,285 |
| 19 Oct 21 |
5.18000 +0.06 |
5.18 | 5.15 | 5.15 | 976,671 |
| 18 Oct 21 |
5.12000 -0.06 |
5.14 | 5.10 | 5.12 | 1,133,483 |
| 15 Oct 21 |
5.18000 +0.06 |
5.19 | 5.13 | 5.16 | 1,185,335 |
| 14 Oct 21 |
5.12000 +0.02 |
5.15 | 5.11 | 5.13 | 947,282 |
| 13 Oct 21 |
5.10000 -0.13 |
5.15 | 5.06 | 5.14 | 2,026,523 |
| 12 Oct 21 |
5.23000 +0.02 |
5.25 | 5.18 | 5.22 | 1,142,815 |
| 11 Oct 21 |
5.21000 -0.03 |
5.29 | 5.20 | 5.26 | 1,189,687 |
| 08 Oct 21 |
5.24000 +0.06 |
5.26 | 5.20 | 5.22 | 1,406,984 |
| 07 Oct 21 |
5.18000 +0.04 |
5.24 | 5.17 | 5.20 | 1,626,994 |
| 06 Oct 21 |
5.14000 -0.04 |
5.16 | 5.05 | 5.08 | 3,040,463 |
| 05 Oct 21 |
5.18000 +0.14 |
5.19 | 5.07 | 5.08 | 3,479,628 |
| 04 Oct 21 |
5.04000 -0.03 |
5.11 | 5.03 | 5.05 | 1,594,239 |
| 01 Oct 21 |
5.07000 -0.02 |
5.09 | 4.98 | 5.05 | 1,755,845 |
| 30 Sep 21 |
5.09000 +0.00 |
5.14 | 5.07 | 5.11 | 2,232,746 |
| 29 Sep 21 |
5.09000 +0.09 |
5.11 | 5.07 | 5.11 | 1,516,635 |
| 28 Sep 21 |
5.00000 +0.00 |
5.11 | 4.99 | 5.08 | 3,075,313 |
| 27 Sep 21 |
5.00000 +0.14 |
5.01 | 4.95 | 4.95 | 1,392,638 |
| 24 Sep 21 |
4.86000 +0.09 |
4.89 | 4.83 | 4.83 | 1,015,191 |
| 23 Sep 21 |
4.77000 +0.04 |
4.79 | 4.72 | 4.72 | 1,669,218 |
| 22 Sep 21 |
4.73000 +0.06 |
4.76 | 4.68 | 4.69 | 1,379,846 |
| 21 Sep 21 |
4.67000 -0.04 |
4.73 | 4.65 | 4.70 | 1,338,288 |
| 20 Sep 21 |
4.71000 -0.14 |
4.72 | 4.66 | 4.70 | 2,411,685 |
| 17 Sep 21 |
4.85000 -0.05 |
4.95 | 4.84 | 4.92 | 1,375,464 |
| 16 Sep 21 |
4.90000 -0.02 |
4.94 | 4.88 | 4.93 | 758,155 |
| 15 Sep 21 |
4.92000 +0.04 |
4.93 | 4.88 | 4.89 | 1,123,623 |
| 14 Sep 21 |
4.88000 -0.08 |
4.99 | 4.87 | 4.98 | 1,196,764 |
| 13 Sep 21 |
4.96000 +0.14 |
4.97 | 4.88 | 4.91 | 1,233,719 |
| 10 Sep 21 |
4.82000 -0.02 |
4.88 | 4.82 | 4.87 | 935,045 |
| 09 Sep 21 |
4.84000 -0.01 |
4.88 | 4.83 | 4.85 | 893,430 |
| 08 Sep 21 |
4.85000 -0.04 |
4.89 | 4.83 | 4.87 | 1,104,132 |
| 07 Sep 21 |
4.89000 -0.03 |
4.93 | 4.88 | 4.90 | 961,525 |
| 03 Sep 21 |
4.92000 -0.02 |
4.93 | 4.89 | 4.92 | 1,008,068 |
| 02 Sep 21 |
4.94000 +0.04 |
4.96 | 4.91 | 4.92 | 831,692 |
| 01 Sep 21 |
4.90000 +0.00 |
4.94 | 4.89 | 4.92 | 1,109,656 |
| 31 Aug 21 |
4.90000 +0.00 |
4.93 | 4.88 | 4.89 | 1,331,741 |
| 30 Aug 21 |
4.90000 -0.05 |
4.93 | 4.89 | 4.93 | 961,797 |
| 27 Aug 21 |
4.95000 +0.05 |
4.96 | 4.89 | 4.90 | 715,380 |
| 26 Aug 21 |
4.90000 -0.15 |
4.98 | 4.90 | 4.97 | 1,332,714 |
| 25 Aug 21 |
5.05000 +0.07 |
5.05 | 4.99 | 5.02 | 1,148,769 |
| 24 Aug 21 |
4.98000 +0.05 |
4.98 | 4.94 | 4.94 | 644,932 |
| 23 Aug 21 |
4.93000 +0.04 |
4.95 | 4.91 | 4.93 | 1,190,373 |
| 20 Aug 21 |
4.89000 +0.05 |
4.89 | 4.82 | 4.82 | 1,541,806 |
| 19 Aug 21 |
4.84000 -0.09 |
4.86 | 4.80 | 4.82 | 2,240,956 |
| 18 Aug 21 |
4.93000 +0.06 |
4.98 | 4.90 | 4.91 | 2,030,037 |
| 17 Aug 21 |
4.87000 -0.13 |
4.95 | 4.84 | 4.92 | 2,412,024 |
| 16 Aug 21 |
5.00000 +0.05 |
5.00 | 4.94 | 4.97 | 3,176,066 |
| 13 Aug 21 |
4.95000 +0.08 |
4.99 | 4.92 | 4.97 | 3,083,972 |
| 12 Aug 21 |
4.87000 +0.31 |
4.97 | 4.84 | 4.92 | 2,841,152 |
| 11 Aug 21 |
4.56000 +0.09 |
4.57 | 4.49 | 4.50 | 1,465,169 |
| 10 Aug 21 |
4.47000 +0.05 |
4.48 | 4.41 | 4.42 | 1,308,112 |
| 09 Aug 21 |
4.42000 +0.03 |
4.44 | 4.39 | 4.41 | 1,495,770 |
| 06 Aug 21 |
4.39000 +0.08 |
4.39 | 4.35 | 4.36 | 1,469,083 |
| 05 Aug 21 |
4.31000 +0.05 |
4.33 | 4.29 | 4.29 | 939,723 |
| 04 Aug 21 |
4.26000 -0.05 |
4.29 | 4.24 | 4.26 | 1,005,952 |
| 03 Aug 21 |
4.31000 +0.09 |
4.31 | 4.21 | 4.27 | 2,124,869 |
| 02 Aug 21 |
4.22000 +0.01 |
4.32 | 4.21 | 4.27 | 1,612,242 |
| 30 Jul 21 |
4.21000 -0.06 |
4.26 | 4.20 | 4.23 | 1,078,715 |
| 29 Jul 21 |
4.27000 +0.03 |
4.30 | 4.26 | 4.29 | 1,164,961 |
| 28 Jul 21 |
4.24000 +0.05 |
4.26 | 4.17 | 4.22 | 1,663,666 |
| 27 Jul 21 |
4.19000 -0.06 |
4.21 | 4.15 | 4.16 | 1,181,332 |
| 26 Jul 21 |
4.25000 +0.11 |
4.27 | 4.20 | 4.22 | 1,437,444 |
| 23 Jul 21 |
4.14000 +0.04 |
4.20 | 4.13 | 4.17 | 1,077,339 |
| 22 Jul 21 |
4.10000 -0.05 |
4.18 | 4.09 | 4.17 | 1,388,858 |
| 21 Jul 21 |
4.15000 +0.14 |
4.16 | 4.08 | 4.08 | 1,701,609 |
| 20 Jul 21 |
4.01000 +0.08 |
4.03 | 3.90 | 3.92 | 2,468,416 |
| 19 Jul 21 |
3.93000 -0.12 |
3.98 | 3.89 | 3.96 | 3,433,419 |
| 16 Jul 21 |
4.05000 -0.08 |
4.14 | 4.04 | 4.14 | 1,260,075 |
| 15 Jul 21 |
4.13000 -0.03 |
4.16 | 4.10 | 4.11 | 1,118,420 |
| 14 Jul 21 |
4.16000 +0.04 |
4.20 | 4.14 | 4.16 | 1,780,261 |
| 13 Jul 21 |
4.12000 -0.05 |
4.17 | 4.11 | 4.16 | 2,242,654 |
| 12 Jul 21 |
4.17000 -0.03 |
4.20 | 4.11 | 4.12 | 1,355,716 |
| 09 Jul 21 |
4.20000 +0.21 |
4.20 | 4.12 | 4.15 | 1,899,872 |
| 08 Jul 21 |
3.99000 -0.03 |
4.05 | 3.98 | 4.02 | 3,190,615 |
| 07 Jul 21 |
4.02000 -0.02 |
4.06 | 4.00 | 4.02 | 2,480,951 |
| 06 Jul 21 |
4.04000 -0.09 |
4.11 | 4.02 | 4.11 | 1,808,980 |
| 02 Jul 21 |
4.13000 -0.02 |
4.15 | 4.10 | 4.14 | 809,790 |
| 01 Jul 21 |
4.15000 +0.02 |
4.17 | 4.13 | 4.16 | 2,505,948 |
| 30 Jun 21 |
4.13000 +0.03 |
4.13 | 4.08 | 4.09 | 1,538,428 |
| 29 Jun 21 |
4.10000 -0.04 |
4.16 | 4.09 | 4.15 | 1,334,517 |
| 28 Jun 21 |
4.14000 -0.11 |
4.21 | 4.12 | 4.21 | 1,339,585 |
| 25 Jun 21 |
4.25000 +0.02 |
4.26 | 4.20 | 4.22 | 1,922,426 |
| 24 Jun 21 |
4.23000 +0.08 |
4.23 | 4.18 | 4.18 | 1,352,341 |
| 23 Jun 21 |
4.15000 -0.03 |
4.18 | 4.13 | 4.17 | 1,246,537 |
| 22 Jun 21 |
4.18000 -0.08 |
4.19 | 4.15 | 4.18 | 1,539,404 |
| 21 Jun 21 |
4.26000 +0.10 |
4.26 | 4.22 | 4.22 | 886,972 |
| 18 Jun 21 |
4.16000 -0.23 |
4.26 | 4.16 | 4.23 | 3,304,422 |
| 17 Jun 21 |
4.39000 -0.10 |
4.57 | 4.39 | 4.56 | 3,800,113 |
| 16 Jun 21 |
4.49000 -0.03 |
4.50 | 4.44 | 4.49 | 2,136,914 |
| 15 Jun 21 |
4.52000 +0.04 |
4.52 | 4.48 | 4.49 | 1,484,766 |
| 14 Jun 21 |
4.48000 -0.05 |
4.53 | 4.48 | 4.51 | 1,147,155 |
| 11 Jun 21 |
4.53000 +0.08 |
4.54 | 4.51 | 4.52 | 1,533,953 |
| 10 Jun 21 |
4.45000 -0.06 |
4.59 | 4.45 | 4.58 | 1,335,445 |
| 09 Jun 21 |
4.51000 -0.05 |
4.53 | 4.49 | 4.52 | 2,091,172 |
| 08 Jun 21 |
4.56000 -0.03 |
4.58 | 4.53 | 4.55 | 890,024 |
| 07 Jun 21 |
4.59000 -0.11 |
4.63 | 4.59 | 4.62 | 1,270,427 |
| 04 Jun 21 |
4.70000 -0.02 |
4.73 | 4.64 | 4.72 | 3,645,689 |
| 03 Jun 21 |
4.72000 -0.02 |
4.75 | 4.71 | 4.74 | 1,796,818 |
| 02 Jun 21 |
4.74000 +0.03 |
4.77 | 4.73 | 4.77 | 1,621,156 |
| 01 Jun 21 |
4.71000 -0.01 |
4.76 | 4.71 | 4.74 | 1,132,693 |
| 28 May 21 |
4.72000 -0.01 |
4.73 | 4.67 | 4.71 | 1,419,290 |
| 27 May 21 |
4.73000 +0.10 |
4.73 | 4.66 | 4.69 | 2,001,836 |
| 26 May 21 |
4.63000 +0.00 |
4.64 | 4.57 | 4.60 | 867,621 |
| 25 May 21 |
4.63000 -0.08 |
4.74 | 4.62 | 4.72 | 3,086,941 |
| 24 May 21 |
4.71000 -0.02 |
4.71 | 4.67 | 4.69 | 891,018 |
| 21 May 21 |
4.73000 +0.03 |
4.73 | 4.66 | 4.70 | 1,222,281 |
| 20 May 21 |
4.70000 -0.04 |
4.73 | 4.66 | 4.71 | 1,680,566 |
| 19 May 21 |
4.74000 -0.09 |
4.78 | 4.66 | 4.73 | 2,480,109 |
| 18 May 21 |
4.83000 -0.01 |
4.89 | 4.83 | 4.87 | 1,318,115 |
| 17 May 21 |
4.84000 -0.05 |
4.86 | 4.80 | 4.83 | 2,441,896 |
| 14 May 21 |
4.89000 +0.04 |
4.91 | 4.85 | 4.86 | 1,269,848 |
| 13 May 21 |
4.85000 -0.11 |
4.87 | 4.78 | 4.82 | 2,992,997 |
| 12 May 21 |
4.96000 +0.26 |
5.08 | 4.94 | 4.97 | 4,424,877 |
| 11 May 21 |
4.70000 -0.04 |
4.75 | 4.67 | 4.69 | 2,290,134 |
| 10 May 21 |
4.74000 -0.06 |
4.82 | 4.73 | 4.78 | 1,868,959 |
| 07 May 21 |
4.80000 +0.11 |
4.82 | 4.70 | 4.71 | 2,006,705 |
| 06 May 21 |
4.69000 +0.02 |
4.69 | 4.61 | 4.66 | 1,835,845 |
| 05 May 21 |
4.67000 +0.11 |
4.70 | 4.60 | 4.61 | 2,073,600 |
| 04 May 21 |
4.56000 -0.09 |
4.64 | 4.53 | 4.61 | 1,817,473 |
| 03 May 21 |
4.65000 +0.06 |
4.68 | 4.63 | 4.66 | 1,125,995 |
| 30 Apr 21 |
4.59000 -0.10 |
4.65 | 4.58 | 4.64 | 1,559,244 |
| 29 Apr 21 |
4.69000 +0.04 |
4.71 | 4.64 | 4.70 | 1,377,674 |
| 28 Apr 21 |
4.65000 +0.06 |
4.65 | 4.61 | 4.62 | 951,568 |
| 27 Apr 21 |
4.59000 +0.00 |
4.60 | 4.55 | 4.57 | 1,088,363 |
| 26 Apr 21 |
4.59000 +0.08 |
4.64 | 4.57 | 4.59 | 1,943,146 |
| 23 Apr 21 |
4.51000 +0.10 |
4.53 | 4.42 | 4.44 | 1,693,049 |
| 22 Apr 21 |
4.41000 -0.13 |
4.47 | 4.39 | 4.45 | 1,949,341 |
| 21 Apr 21 |
4.54000 +0.06 |
4.54 | 4.43 | 4.45 | 1,490,698 |
| 20 Apr 21 |
4.48000 -0.15 |
4.57 | 4.46 | 4.57 | 2,930,837 |
| 19 Apr 21 |
4.63000 +0.01 |
4.66 | 4.62 | 4.64 | 2,542,274 |
| 16 Apr 21 |
4.62000 +0.03 |
4.63 | 4.58 | 4.59 | 759,505 |
| 15 Apr 21 |
4.59000 -0.07 |
4.62 | 4.56 | 4.62 | 1,283,260 |
| 14 Apr 21 |
4.66000 +0.05 |
4.69 | 4.62 | 4.62 | 1,559,522 |
| 13 Apr 21 |
4.61000 -0.10 |
4.64 | 4.59 | 4.64 | 1,427,701 |
| 12 Apr 21 |
4.71000 +0.01 |
4.74 | 4.68 | 4.72 | 1,013,942 |
| 09 Apr 21 |
4.70000 -0.03 |
4.73 | 4.68 | 4.72 | 991,443 |
| 08 Apr 21 |
4.73000 -0.09 |
4.74 | 4.68 | 4.73 | 1,119,432 |
| 07 Apr 21 |
4.82000 +0.01 |
4.86 | 4.78 | 4.84 | 1,121,654 |
| 06 Apr 21 |
4.81000 -0.01 |
4.89 | 4.79 | 4.86 | 1,481,407 |
| 05 Apr 21 |
4.82000 +0.04 |
4.86 | 4.80 | 4.83 | 924,882 |
| 01 Apr 21 |
4.78000 +0.05 |
4.79 | 4.72 | 4.76 | 1,250,173 |
| 31 Mar 21 |
4.73000 -0.09 |
4.79 | 4.70 | 4.78 | 2,252,036 |
| 30 Mar 21 |
4.82000 +0.14 |
4.85 | 4.77 | 4.77 | 1,890,240 |
| 29 Mar 21 |
4.68000 -0.02 |
4.76 | 4.67 | 4.71 | 2,776,614 |
| 26 Mar 21 |
4.70000 -0.03 |
4.77 | 4.65 | 4.72 | 1,882,102 |
| 25 Mar 21 |
4.73000 +0.17 |
4.74 | 4.55 | 4.57 | 4,200,214 |
| 24 Mar 21 |
4.56000 +0.06 |
4.62 | 4.51 | 4.51 | 2,824,671 |
| 23 Mar 21 |
4.50000 -0.18 |
4.59 | 4.49 | 4.57 | 2,495,568 |
| 22 Mar 21 |
4.68000 -0.15 |
4.75 | 4.68 | 4.75 | 1,697,259 |
| 19 Mar 21 |
4.83000 -0.03 |
4.89 | 4.76 | 4.86 | 4,709,952 |
| 18 Mar 21 |
4.86000 -0.01 |
4.97 | 4.84 | 4.86 | 2,932,455 |
| 17 Mar 21 |
4.87000 +0.01 |
4.88 | 4.80 | 4.82 | 2,665,471 |
| 16 Mar 21 |
4.86000 -0.07 |
4.92 | 4.81 | 4.91 | 1,973,179 |
| 15 Mar 21 |
4.93000 -0.06 |
4.93 | 4.85 | 4.91 | 1,897,425 |
| 12 Mar 21 |
4.99000 +0.05 |
5.01 | 4.96 | 4.96 | 1,672,766 |
| 11 Mar 21 |
4.94000 -0.12 |
4.97 | 4.89 | 4.93 | 2,006,631 |
| 10 Mar 21 |
5.06000 +0.02 |
5.08 | 5.00 | 5.04 | 2,769,433 |
| 09 Mar 21 |
5.04000 +0.01 |
5.11 | 4.97 | 5.00 | 4,096,623 |
| 08 Mar 21 |
5.03000 +0.13 |
5.09 | 4.97 | 4.98 | 4,151,967 |
| 05 Mar 21 |
4.90000 -0.01 |
4.94 | 4.79 | 4.94 | 3,660,998 |
| 04 Mar 21 |
4.91000 -0.10 |
4.98 | 4.82 | 4.95 | 3,871,918 |
| 03 Mar 21 |
5.01000 +0.17 |
5.04 | 4.95 | 4.96 | 2,667,696 |
| 02 Mar 21 |
4.84000 -0.02 |
4.89 | 4.83 | 4.85 | 2,054,897 |
| 01 Mar 21 |
4.86000 +0.13 |
4.90 | 4.83 | 4.83 | 1,585,477 |
| 26 Feb 21 |
4.73000 -0.06 |
4.79 | 4.72 | 4.76 | 2,238,329 |
| 25 Feb 21 |
4.79000 -0.14 |
4.94 | 4.77 | 4.93 | 2,967,585 |
| 24 Feb 21 |
4.93000 +0.08 |
4.93 | 4.84 | 4.85 | 2,072,163 |
| 23 Feb 21 |
4.85000 -0.04 |
4.86 | 4.78 | 4.84 | 1,945,366 |
| 22 Feb 21 |
4.89000 +0.16 |
4.91 | 4.81 | 4.81 | 2,626,737 |
| 19 Feb 21 |
4.73000 +0.18 |
4.75 | 4.69 | 4.70 | 1,508,853 |
| 18 Feb 21 |
4.55000 -0.08 |
4.59 | 4.51 | 4.58 | 2,110,779 |
| 17 Feb 21 |
4.63000 -0.01 |
4.63 | 4.59 | 4.63 | 1,433,291 |
| 16 Feb 21 |
4.64000 +0.15 |
4.65 | 4.56 | 4.57 | 1,473,988 |
| 12 Feb 21 |
4.49000 -0.07 |
4.51 | 4.44 | 4.44 | 1,656,069 |
| 11 Feb 21 |
4.56000 +0.20 |
4.62 | 4.45 | 4.57 | 3,510,253 |
| 10 Feb 21 |
4.36000 -0.03 |
4.40 | 4.35 | 4.38 | 1,431,348 |
| 09 Feb 21 |
4.39000 +0.07 |
4.43 | 4.35 | 4.37 | 2,068,783 |
| 08 Feb 21 |
4.32000 +0.01 |
4.38 | 4.31 | 4.35 | 1,099,154 |
| 05 Feb 21 |
4.31000 +0.04 |
4.34 | 4.27 | 4.32 | 1,905,691 |
| 04 Feb 21 |
4.27000 +0.11 |
4.30 | 4.24 | 4.24 | 7,342,000 |
| 03 Feb 21 |
4.16000 +0.00 |
4.23 | 4.16 | 4.20 | 6,477,759 |
| 02 Feb 21 |
4.16000 +0.03 |
4.20 | 4.15 | 4.16 | 1,672,386 |
| 01 Feb 21 |
4.13000 +0.04 |
4.14 | 4.09 | 4.13 | 1,376,980 |
| 29 Jan 21 |
4.09000 -0.07 |
4.13 | 4.01 | 4.12 | 3,558,602 |
| 28 Jan 21 |
4.16000 +0.13 |
4.19 | 4.12 | 4.13 | 2,292,588 |
| 27 Jan 21 |
4.03000 -0.09 |
4.14 | 4.03 | 4.14 | 4,101,189 |
| 26 Jan 21 |
4.12000 +0.08 |
4.17 | 4.11 | 4.16 | 1,789,575 |
| 25 Jan 21 |
4.04000 -0.19 |
4.09 | 4.00 | 4.04 | 1,900,699 |
| 22 Jan 21 |
4.23000 -0.05 |
4.26 | 4.20 | 4.23 | 1,034,614 |
| 21 Jan 21 |
4.28000 -0.02 |
4.31 | 4.26 | 4.30 | 1,294,554 |
| 20 Jan 21 |
4.30000 +0.03 |
4.31 | 4.26 | 4.28 | 812,486 |
| 19 Jan 21 |
4.27000 -0.11 |
4.32 | 4.26 | 4.31 | 1,768,546 |
| 15 Jan 21 |
4.38000 +0.14 |
4.40 | 4.27 | 4.38 | 3,528,450 |
| 14 Jan 21 |
4.24000 +0.05 |
4.26 | 4.21 | 4.21 | 1,317,199 |
| 13 Jan 21 |
4.19000 -0.12 |
4.29 | 4.19 | 4.28 | 2,495,258 |
| 12 Jan 21 |
4.31000 +0.10 |
4.31 | 4.23 | 4.24 | 1,284,798 |
| 11 Jan 21 |
4.21000 -0.06 |
4.22 | 4.16 | 4.16 | 1,424,837 |
| 08 Jan 21 |
4.27000 -0.08 |
4.28 | 4.20 | 4.26 | 2,476,433 |
| 07 Jan 21 |
4.35000 +0.11 |
4.38 | 4.30 | 4.30 | 2,188,918 |
| 06 Jan 21 |
4.24000 +0.28 |
4.26 | 4.14 | 4.15 | 3,459,893 |
| 05 Jan 21 |
3.96000 +0.08 |
3.98 | 3.90 | 3.92 | 2,560,609 |
| 04 Jan 21 |
3.88000 -0.07 |
3.97 | 3.85 | 3.96 | 2,988,978 |
| 31 Dec 20 |
3.95000 +0.03 |
3.95 | 3.89 | 3.94 | 1,070,485 |
| 30 Dec 20 |
3.92000 +0.03 |
3.95 | 3.90 | 3.92 | 2,095,055 |
| 29 Dec 20 |
3.89000 +0.00 |
3.95 | 3.88 | 3.94 | 3,133,652 |
| 28 Dec 20 |
3.89000 +0.09 |
3.96 | 3.88 | 3.91 | 2,061,343 |
| 24 Dec 20 |
3.80000 +0.00 |
3.82 | 3.77 | 3.80 | 1,356,468 |
| 23 Dec 20 |
3.80000 +0.14 |
3.84 | 3.76 | 3.76 | 2,270,442 |
| 22 Dec 20 |
3.66000 +0.01 |
3.70 | 3.65 | 3.70 | 1,218,082 |
| 21 Dec 20 |
3.65000 -0.07 |
3.66 | 3.56 | 3.59 | 1,970,396 |
| 18 Dec 20 |
3.72000 -0.10 |
3.76 | 3.70 | 3.76 | 2,041,864 |
| 17 Dec 20 |
3.82000 +0.07 |
3.85 | 3.80 | 3.83 | 2,221,662 |
| 16 Dec 20 |
3.75000 +0.07 |
3.80 | 3.73 | 3.78 | 1,527,614 |
| 15 Dec 20 |
3.68000 +0.14 |
3.71 | 3.60 | 3.62 | 2,460,819 |
| 14 Dec 20 |
3.54000 +0.01 |
3.62 | 3.54 | 3.60 | 2,013,023 |
| 11 Dec 20 |
3.53000 -0.19 |
3.61 | 3.53 | 3.59 | 1,775,775 |
| 10 Dec 20 |
3.72000 -0.08 |
3.74 | 3.63 | 3.64 | 2,337,531 |
| 09 Dec 20 |
3.80000 +0.08 |
3.83 | 3.75 | 3.83 | 1,518,645 |
| 08 Dec 20 |
3.72000 -0.04 |
3.74 | 3.70 | 3.71 | 1,057,757 |
| 07 Dec 20 |
3.76000 -0.07 |
3.78 | 3.74 | 3.78 | 1,773,780 |
| 04 Dec 20 |
3.83000 +0.06 |
3.87 | 3.82 | 3.83 | 2,266,942 |
| 03 Dec 20 |
3.77000 +0.01 |
3.80 | 3.74 | 3.76 | 1,355,698 |
| 02 Dec 20 |
3.76000 -0.02 |
3.79 | 3.72 | 3.72 | 2,058,840 |
| 01 Dec 20 |
3.78000 +0.14 |
3.79 | 3.70 | 3.70 | 2,069,971 |
| 30 Nov 20 |
3.64000 +0.01 |
3.78 | 3.64 | 3.77 | 3,939,346 |
| 27 Nov 20 |
3.63000 -0.02 |
3.66 | 3.60 | 3.64 | 1,518,648 |
| 25 Nov 20 |
3.65000 -0.16 |
3.67 | 3.60 | 3.67 | 2,438,163 |
| 24 Nov 20 |
3.81000 +0.23 |
3.84 | 3.71 | 3.72 | 2,049,511 |
| 23 Nov 20 |
3.58000 +0.05 |
3.60 | 3.55 | 3.57 | 1,114,179 |
| 20 Nov 20 |
3.53000 +0.00 |
3.54 | 3.48 | 3.51 | 1,890,816 |
| 19 Nov 20 |
3.53000 +0.03 |
3.54 | 3.46 | 3.48 | 1,301,889 |
| 18 Nov 20 |
3.50000 -0.11 |
3.60 | 3.50 | 3.56 | 2,142,498 |
| 17 Nov 20 |
3.61000 +0.14 |
3.61 | 3.53 | 3.55 | 1,991,861 |
| 16 Nov 20 |
3.47000 +0.07 |
3.51 | 3.44 | 3.50 | 2,052,559 |
| 13 Nov 20 |
3.40000 +0.10 |
3.40 | 3.35 | 3.35 | 1,722,743 |
| 12 Nov 20 |
3.30000 -0.01 |
3.35 | 3.28 | 3.32 | 2,347,733 |
| 11 Nov 20 |
3.31000 -0.07 |
3.39 | 3.29 | 3.39 | 1,909,215 |
| 10 Nov 20 |
3.38000 +0.12 |
3.41 | 3.35 | 3.36 | 2,707,527 |
| 09 Nov 20 |
3.26000 +0.38 |
3.28 | 3.16 | 3.23 | 4,302,223 |
| 06 Nov 20 |
2.88000 +0.04 |
2.93 | 2.87 | 2.93 | 1,583,571 |
| 05 Nov 20 |
2.84000 +0.08 |
2.87 | 2.81 | 2.81 | 1,518,749 |
| 04 Nov 20 |
2.76000 -0.19 |
2.84 | 2.75 | 2.79 | 2,062,061 |
| 03 Nov 20 |
2.95000 +0.20 |
2.96 | 2.90 | 2.91 | 2,437,984 |
| 02 Nov 20 |
2.75000 +0.05 |
2.77 | 2.69 | 2.72 | 2,028,614 |
| 30 Oct 20 |
2.70000 +0.04 |
2.70 | 2.60 | 2.63 | 1,993,279 |
| 29 Oct 20 |
2.66000 +0.02 |
2.69 | 2.60 | 2.61 | 2,587,173 |
| 28 Oct 20 |
2.64000 -0.17 |
2.71 | 2.64 | 2.68 | 3,023,924 |
| 27 Oct 20 |
2.81000 -0.12 |
2.92 | 2.81 | 2.91 | 1,707,085 |
| 26 Oct 20 |
2.93000 +0.01 |
2.93 | 2.87 | 2.93 | 2,339,595 |
| 23 Oct 20 |
2.92000 +0.04 |
2.94 | 2.89 | 2.92 | 1,439,634 |
| 22 Oct 20 |
2.88000 +0.00 |
2.89 | 2.82 | 2.82 | 1,208,180 |
| 21 Oct 20 |
2.88000 +0.02 |
2.90 | 2.87 | 2.89 | 1,509,935 |
| 20 Oct 20 |
2.86000 +0.04 |
2.89 | 2.85 | 2.85 | 1,198,272 |
| 19 Oct 20 |
2.82000 +0.01 |
2.88 | 2.81 | 2.82 | 1,151,801 |
| 16 Oct 20 |
2.81000 +0.06 |
2.84 | 2.77 | 2.78 | 1,216,455 |
| 15 Oct 20 |
2.75000 -0.07 |
2.75 | 2.71 | 2.72 | 1,408,064 |
| 14 Oct 20 |
2.82000 -0.04 |
2.86 | 2.81 | 2.83 | 1,271,274 |
| 13 Oct 20 |
2.86000 -0.25 |
2.97 | 2.85 | 2.97 | 2,638,767 |
| 12 Oct 20 |
3.11000 +0.09 |
3.11 | 3.08 | 3.10 | 1,739,523 |
| 09 Oct 20 |
3.02000 -0.02 |
3.06 | 3.02 | 3.06 | 2,586,073 |
| 08 Oct 20 |
3.04000 +0.08 |
3.05 | 3.00 | 3.02 | 2,350,174 |
| 07 Oct 20 |
2.96000 +0.09 |
2.97 | 2.93 | 2.94 | 1,721,154 |
| 06 Oct 20 |
2.87000 +0.10 |
2.96 | 2.87 | 2.92 | 3,946,864 |
| 05 Oct 20 |
2.77000 +0.03 |
2.79 | 2.75 | 2.78 | 1,858,029 |
| 02 Oct 20 |
2.74000 +0.06 |
2.75 | 2.67 | 2.68 | 2,442,732 |
| 01 Oct 20 |
2.68000 +0.12 |
2.72 | 2.65 | 2.70 | 1,915,846 |
| 30 Sep 20 |
2.56000 +0.05 |
2.60 | 2.54 | 2.54 | 1,622,298 |
| 29 Sep 20 |
2.51000 -0.02 |
2.53 | 2.48 | 2.53 | 2,724,578 |
| 28 Sep 20 |
2.53000 +0.16 |
2.56 | 2.50 | 2.50 | 1,919,169 |
| 25 Sep 20 |
2.37000 +0.00 |
2.39 | 2.34 | 2.37 | 2,274,987 |
| 24 Sep 20 |
2.37000 +0.05 |
2.40 | 2.33 | 2.34 | 2,874,237 |
| 23 Sep 20 |
2.32000 -0.05 |
2.40 | 2.31 | 2.38 | 1,833,518 |
| 22 Sep 20 |
2.37000 -0.07 |
2.45 | 2.35 | 2.42 | 2,687,208 |
| 21 Sep 20 |
2.44000 -0.09 |
2.45 | 2.39 | 2.45 | 3,326,737 |
| 18 Sep 20 |
2.53000 -0.08 |
2.57 | 2.51 | 2.56 | 2,498,925 |
| 17 Sep 20 |
2.61000 -0.02 |
2.63 | 2.58 | 2.59 | 1,915,155 |
| 16 Sep 20 |
2.63000 -0.02 |
2.67 | 2.60 | 2.62 | 1,895,443 |
| 15 Sep 20 |
2.65000 -0.07 |
2.71 | 2.65 | 2.71 | 1,265,699 |
| 14 Sep 20 |
2.72000 +0.01 |
2.73 | 2.70 | 2.71 | 1,206,221 |
| 11 Sep 20 |
2.71000 +0.03 |
2.72 | 2.67 | 2.69 | 1,205,509 |
| 10 Sep 20 |
2.68000 -0.07 |
2.78 | 2.68 | 2.75 | 1,881,866 |
| 09 Sep 20 |
2.75000 +0.10 |
2.77 | 2.72 | 2.74 | 1,354,950 |
| 08 Sep 20 |
2.65000 -0.12 |
2.69 | 2.64 | 2.67 | 2,421,756 |
| 04 Sep 20 |
2.77000 +0.08 |
2.79 | 2.69 | 2.74 | 2,187,372 |
| 03 Sep 20 |
2.69000 -0.03 |
2.78 | 2.67 | 2.73 | 3,124,054 |
| 02 Sep 20 |
2.72000 +0.03 |
2.72 | 2.65 | 2.67 | 1,853,558 |
| 01 Sep 20 |
2.69000 -0.05 |
2.73 | 2.65 | 2.67 | 2,236,787 |
| 31 Aug 20 |
2.74000 -0.08 |
2.81 | 2.74 | 2.80 | 1,791,349 |
| 28 Aug 20 |
2.82000 +0.09 |
2.82 | 2.78 | 2.81 | 1,576,662 |
| 27 Aug 20 |
2.73000 -0.08 |
2.77 | 2.72 | 2.72 | 2,139,784 |
| 26 Aug 20 |
2.81000 +0.04 |
2.84 | 2.79 | 2.80 | 2,291,765 |
| 25 Aug 20 |
2.77000 +0.03 |
2.81 | 2.73 | 2.77 | 2,820,255 |
| 24 Aug 20 |
2.74000 +0.10 |
2.75 | 2.70 | 2.70 | 1,964,165 |
| 21 Aug 20 |
2.64000 -0.03 |
2.66 | 2.59 | 2.59 | 1,939,544 |
| 20 Aug 20 |
2.67000 -0.08 |
2.71 | 2.67 | 2.68 | 2,485,570 |
| 19 Aug 20 |
2.75000 -0.07 |
2.76 | 2.69 | 2.70 | 3,024,853 |
| 18 Aug 20 |
2.82000 -0.03 |
2.85 | 2.80 | 2.85 | 2,123,289 |
| 17 Aug 20 |
2.85000 -0.06 |
2.94 | 2.84 | 2.93 | 3,131,209 |
| 14 Aug 20 |
2.91000 -0.06 |
2.93 | 2.86 | 2.87 | 2,583,553 |
| 13 Aug 20 |
2.97000 -0.48 |
3.04 | 2.96 | 2.99 | 4,157,269 |
| 12 Aug 20 |
3.45000 -0.02 |
3.56 | 3.43 | 3.56 | 2,195,106 |
| 11 Aug 20 |
3.47000 +0.12 |
3.52 | 3.44 | 3.48 | 2,966,736 |
| 10 Aug 20 |
3.35000 +0.10 |
3.36 | 3.27 | 3.27 | 2,364,248 |
| 07 Aug 20 |
3.25000 +0.07 |
3.25 | 3.15 | 3.15 | 2,052,393 |
| 06 Aug 20 |
3.18000 +0.00 |
3.19 | 3.15 | 3.16 | 3,099,329 |
| 05 Aug 20 |
3.18000 +0.12 |
3.20 | 3.14 | 3.14 | 1,834,458 |
| 04 Aug 20 |
3.06000 +0.02 |
3.08 | 3.04 | 3.06 | 2,348,352 |
| 03 Aug 20 |
3.04000 +0.14 |
3.04 | 2.96 | 2.99 | 1,859,992 |
| 31 Jul 20 |
2.90000 -0.06 |
3.00 | 2.90 | 3.00 | 2,400,469 |
| 30 Jul 20 |
2.96000 -0.13 |
2.96 | 2.88 | 2.92 | 2,117,205 |
| 29 Jul 20 |
3.09000 +0.03 |
3.11 | 3.03 | 3.05 | 1,035,706 |
| 28 Jul 20 |
3.06000 +0.00 |
3.07 | 3.03 | 3.05 | 1,627,871 |
| 27 Jul 20 |
3.06000 +0.02 |
3.07 | 3.02 | 3.04 | 1,904,811 |
| 24 Jul 20 |
3.04000 -0.06 |
3.09 | 3.03 | 3.07 | 1,615,682 |
| 23 Jul 20 |
3.10000 -0.04 |
3.12 | 3.07 | 3.09 | 2,087,883 |
| 22 Jul 20 |
3.14000 +0.00 |
3.16 | 3.12 | 3.14 | 1,731,591 |
| 21 Jul 20 |
3.14000 -0.01 |
3.18 | 3.13 | 3.14 | 2,183,963 |
| 20 Jul 20 |
3.15000 +0.02 |
3.16 | 3.10 | 3.10 | 1,461,570 |
| 17 Jul 20 |
3.13000 -0.04 |
3.14 | 3.10 | 3.13 | 2,186,555 |
| 16 Jul 20 |
3.17000 -0.06 |
3.22 | 3.15 | 3.19 | 2,781,691 |
| 15 Jul 20 |
3.23000 +0.01 |
3.25 | 3.19 | 3.22 | 2,560,369 |
| 14 Jul 20 |
3.22000 +0.11 |
3.22 | 3.13 | 3.14 | 3,153,869 |
| 13 Jul 20 |
3.11000 +0.01 |
3.16 | 3.09 | 3.14 | 2,205,975 |
| 10 Jul 20 |
3.10000 +0.11 |
3.12 | 3.01 | 3.02 | 2,527,105 |
| 09 Jul 20 |
2.99000 -0.11 |
3.09 | 2.98 | 3.08 | 2,959,155 |
| 08 Jul 20 |
3.10000 +0.01 |
3.10 | 3.05 | 3.05 | 2,544,578 |
| 07 Jul 20 |
3.09000 -0.10 |
3.17 | 3.08 | 3.17 | 3,930,610 |
| 06 Jul 20 |
3.19000 +0.18 |
3.22 | 3.11 | 3.13 | 6,061,967 |
| 02 Jul 20 |
3.01000 +0.09 |
3.08 | 2.99 | 3.05 | 3,093,837 |
| 01 Jul 20 |
2.92000 -0.02 |
2.97 | 2.91 | 2.91 | 2,827,860 |
| 30 Jun 20 |
2.94000 -0.03 |
2.96 | 2.89 | 2.91 | 2,810,173 |
| 29 Jun 20 |
2.97000 +0.10 |
3.01 | 2.94 | 2.96 | 3,035,342 |
| 26 Jun 20 |
2.87000 -0.17 |
2.97 | 2.86 | 2.97 | 3,111,029 |
| 25 Jun 20 |
3.04000 +0.11 |
3.06 | 2.97 | 2.97 | 2,900,802 |
| 24 Jun 20 |
2.93000 -0.16 |
3.05 | 2.92 | 3.05 | 3,760,864 |
| 23 Jun 20 |
3.09000 +0.23 |
3.18 | 3.08 | 3.15 | 3,885,828 |
| 22 Jun 20 |
2.86000 +0.05 |
2.90 | 2.83 | 2.87 | 3,066,211 |
| 19 Jun 20 |
2.81000 -0.13 |
2.97 | 2.79 | 2.97 | 3,027,553 |
| 18 Jun 20 |
2.94000 +0.00 |
2.99 | 2.89 | 2.90 | 2,225,771 |
| 17 Jun 20 |
2.94000 -0.09 |
3.01 | 2.93 | 2.99 | 2,916,160 |
| 16 Jun 20 |
3.03000 +0.08 |
3.11 | 2.97 | 3.08 | 3,995,012 |
| 15 Jun 20 |
2.95000 +0.01 |
2.99 | 2.80 | 2.82 | 4,283,716 |
| 12 Jun 20 |
2.94000 +0.14 |
3.00 | 2.85 | 2.97 | 3,632,131 |
| 11 Jun 20 |
2.80000 -0.35 |
2.99 | 2.80 | 2.92 | 3,977,673 |
| 10 Jun 20 |
3.15000 -0.18 |
3.26 | 3.13 | 3.25 | 4,961,471 |
| 09 Jun 20 |
3.33000 -0.11 |
3.39 | 3.31 | 3.36 | 2,936,750 |
| 08 Jun 20 |
3.44000 +0.05 |
3.54 | 3.37 | 3.51 | 4,110,573 |
| 05 Jun 20 |
3.39000 +0.15 |
3.46 | 3.39 | 3.44 | 3,975,156 |
| 04 Jun 20 |
3.24000 +0.02 |
3.26 | 3.13 | 3.17 | 3,324,018 |
| 03 Jun 20 |
3.22000 +0.31 |
3.22 | 3.10 | 3.10 | 3,471,406 |
| 02 Jun 20 |
2.91000 +0.07 |
2.93 | 2.87 | 2.88 | 2,176,848 |
| 01 Jun 20 |
2.84000 +0.17 |
2.85 | 2.75 | 2.77 | 2,553,288 |
| 29 May 20 |
2.67000 -0.11 |
2.74 | 2.62 | 2.72 | 4,564,129 |
| 28 May 20 |
2.78000 -0.02 |
2.83 | 2.76 | 2.83 | 2,638,133 |
| 27 May 20 |
2.80000 +0.14 |
2.86 | 2.74 | 2.84 | 3,845,620 |
| 26 May 20 |
2.66000 +0.20 |
2.70 | 2.60 | 2.60 | 2,660,667 |
| 22 May 20 |
2.46000 +0.03 |
2.49 | 2.41 | 2.49 | 1,805,733 |
| 21 May 20 |
2.43000 -0.08 |
2.50 | 2.43 | 2.45 | 2,245,084 |
| 20 May 20 |
2.51000 +0.07 |
2.54 | 2.48 | 2.48 | 2,127,047 |
| 19 May 20 |
2.44000 -0.03 |
2.52 | 2.44 | 2.49 | 8,171,405 |
| 18 May 20 |
2.47000 +0.24 |
2.48 | 2.34 | 2.37 | 3,664,586 |
| 15 May 20 |
2.23000 -0.03 |
2.26 | 2.21 | 2.21 | 2,207,989 |
| 14 May 20 |
2.26000 +0.02 |
2.27 | 2.10 | 2.14 | 4,085,782 |
| 13 May 20 |
2.24000 -0.16 |
2.30 | 2.21 | 2.30 | 2,558,628 |
| 12 May 20 |
2.40000 +0.04 |
2.54 | 2.39 | 2.51 | 3,415,612 |
| 11 May 20 |
2.36000 -0.01 |
2.38 | 2.32 | 2.35 | 2,594,238 |
| 08 May 20 |
2.37000 -0.01 |
2.40 | 2.35 | 2.39 | 10,018,619 |
| 07 May 20 |
2.38000 +0.06 |
2.43 | 2.36 | 2.36 | 6,620,751 |
| 06 May 20 |
2.32000 -0.04 |
2.41 | 2.31 | 2.39 | 1,300,323 |
| 05 May 20 |
2.36000 -0.09 |
2.42 | 2.35 | 2.40 | 2,130,277 |
| 04 May 20 |
2.45000 -0.07 |
2.48 | 2.41 | 2.44 | 2,290,638 |
| 01 May 20 |
2.52000 -0.08 |
2.57 | 2.49 | 2.57 | 1,999,569 |
| 30 Apr 20 |
2.60000 -0.11 |
2.62 | 2.55 | 2.59 | 1,996,297 |
| 29 Apr 20 |
2.71000 +0.17 |
2.73 | 2.64 | 2.66 | 2,688,674 |
| 28 Apr 20 |
2.54000 +0.10 |
2.59 | 2.48 | 2.55 | 3,648,554 |
| 27 Apr 20 |
2.44000 +0.08 |
2.44 | 2.37 | 2.40 | 2,513,995 |
| 24 Apr 20 |
2.36000 +0.01 |
2.38 | 2.32 | 2.38 | 1,346,870 |
| 23 Apr 20 |
2.35000 +0.02 |
2.43 | 2.32 | 2.34 | 3,068,246 |
| 22 Apr 20 |
2.33000 -0.02 |
2.37 | 2.31 | 2.36 | 1,754,089 |
| 21 Apr 20 |
2.35000 -0.04 |
2.40 | 2.31 | 2.34 | 3,172,290 |
| 20 Apr 20 |
2.39000 -0.06 |
2.44 | 2.34 | 2.38 | 1,965,815 |
| 17 Apr 20 |
2.45000 +0.05 |
2.48 | 2.40 | 2.47 | 2,746,197 |
| 16 Apr 20 |
2.40000 -0.02 |
2.44 | 2.37 | 2.44 | 1,964,045 |
| 15 Apr 20 |
2.42000 -0.25 |
2.51 | 2.40 | 2.51 | 2,692,901 |
| 14 Apr 20 |
2.67000 -0.01 |
2.72 | 2.64 | 2.71 | 3,241,690 |
| 13 Apr 20 |
2.68000 -0.09 |
2.76 | 2.65 | 2.74 | 1,699,204 |
| 09 Apr 20 |
2.77000 +0.14 |
2.83 | 2.70 | 2.74 | 3,211,270 |
| 08 Apr 20 |
2.63000 +0.06 |
2.65 | 2.53 | 2.58 | 2,797,487 |
| 07 Apr 20 |
2.57000 +0.09 |
2.74 | 2.56 | 2.72 | 5,770,285 |
| 06 Apr 20 |
2.48000 +0.22 |
2.49 | 2.41 | 2.43 | 7,065,948 |
| 03 Apr 20 |
2.26000 -0.03 |
2.33 | 2.24 | 2.26 | 11,015,601 |
| 02 Apr 20 |
2.29000 -0.07 |
2.52 | 2.26 | 2.39 | 8,391,279 |
| 01 Apr 20 |
2.36000 -0.13 |
2.42 | 2.34 | 2.38 | 2,345,844 |
| 31 Mar 20 |
2.49000 -0.13 |
2.56 | 2.45 | 2.55 | 2,410,299 |
| 30 Mar 20 |
2.62000 +0.00 |
2.63 | 2.50 | 2.56 | 2,971,205 |
| 27 Mar 20 |
2.62000 -0.04 |
2.69 | 2.53 | 2.59 | 1,955,358 |
| 26 Mar 20 |
2.66000 +0.00 |
2.73 | 2.60 | 2.61 | 4,180,307 |
| 25 Mar 20 |
2.66000 +0.09 |
2.76 | 2.47 | 2.60 | 3,417,580 |
| 24 Mar 20 |
2.57000 +0.29 |
2.60 | 2.46 | 2.50 | 3,201,344 |
| 23 Mar 20 |
2.28000 -0.10 |
2.42 | 2.24 | 2.39 | 5,666,308 |
| 20 Mar 20 |
2.38000 +0.25 |
2.50 | 2.28 | 2.42 | 7,132,078 |
| 19 Mar 20 |
2.13000 +0.16 |
2.17 | 2.02 | 2.07 | 2,817,783 |
| 18 Mar 20 |
1.97000 -0.18 |
2.06 | 1.89 | 2.01 | 3,775,191 |
| 17 Mar 20 |
2.15000 +0.27 |
2.15 | 1.87 | 1.90 | 3,617,216 |
| 16 Mar 20 |
1.88000 -0.39 |
1.96 | 1.80 | 1.80 | 4,583,482 |
| 13 Mar 20 |
2.27000 +0.17 |
2.27 | 2.05 | 2.22 | 3,922,179 |
| 12 Mar 20 |
2.10000 -0.43 |
2.26 | 2.03 | 2.25 | 4,821,665 |
| 11 Mar 20 |
2.53000 -0.19 |
2.68 | 2.50 | 2.67 | 7,677,051 |
| 10 Mar 20 |
2.72000 +0.10 |
2.74 | 2.56 | 2.73 | 5,940,282 |
| 09 Mar 20 |
2.62000 -0.46 |
3.00 | 2.61 | 2.70 | 5,403,204 |
| 06 Mar 20 |
3.08000 -0.11 |
3.17 | 3.03 | 3.09 | 6,901,745 |
| 05 Mar 20 |
3.19000 -0.25 |
3.26 | 3.17 | 3.23 | 6,468,951 |
| 04 Mar 20 |
3.44000 +0.11 |
3.45 | 3.33 | 3.38 | 4,224,002 |
| 03 Mar 20 |
3.33000 -0.11 |
3.52 | 3.31 | 3.45 | 7,659,408 |
| 02 Mar 20 |
3.44000 +0.06 |
3.45 | 3.31 | 3.37 | 5,706,347 |
| 28 Feb 20 |
3.38000 -0.12 |
3.40 | 3.31 | 3.36 | 7,372,333 |
| 27 Feb 20 |
3.50000 -0.16 |
3.62 | 3.50 | 3.56 | 4,100,729 |
| 26 Feb 20 |
3.66000 -0.03 |
3.73 | 3.65 | 3.69 | 3,099,665 |
| 25 Feb 20 |
3.69000 -0.08 |
3.78 | 3.65 | 3.78 | 4,314,677 |
| 24 Feb 20 |
3.77000 -0.21 |
3.83 | 3.76 | 3.77 | 2,738,193 |
| 21 Feb 20 |
3.98000 -0.04 |
4.03 | 3.97 | 4.02 | 1,431,913 |
| 20 Feb 20 |
4.02000 -0.02 |
4.06 | 4.00 | 4.04 | 1,598,666 |
| 19 Feb 20 |
4.04000 +0.01 |
4.06 | 4.03 | 4.06 | 1,164,148 |
| 18 Feb 20 |
4.03000 -0.09 |
4.05 | 4.01 | 4.04 | 1,229,017 |
| 14 Feb 20 |
4.12000 +0.05 |
4.15 | 4.08 | 4.15 | 2,063,354 |
| 13 Feb 20 |
4.07000 -0.25 |
4.10 | 4.04 | 4.05 | 2,838,145 |
| 12 Feb 20 |
4.32000 +0.03 |
4.38 | 4.30 | 4.35 | 1,305,121 |
| 11 Feb 20 |
4.29000 +0.04 |
4.31 | 4.28 | 4.28 | 821,798 |
| 10 Feb 20 |
4.25000 +0.00 |
4.25 | 4.22 | 4.24 | 660,480 |
| 07 Feb 20 |
4.25000 -0.03 |
4.27 | 4.22 | 4.24 | 943,875 |
| 06 Feb 20 |
4.28000 +0.04 |
4.34 | 4.25 | 4.32 | 3,004,841 |
| 05 Feb 20 |
4.24000 +0.08 |
4.27 | 4.22 | 4.23 | 1,722,164 |
| 04 Feb 20 |
4.16000 +0.12 |
4.18 | 4.14 | 4.16 | 2,481,474 |
| 03 Feb 20 |
4.04000 +0.03 |
4.09 | 4.04 | 4.04 | 1,322,312 |
| 31 Jan 20 |
4.01000 -0.12 |
4.07 | 4.01 | 4.06 | 1,606,465 |
| 30 Jan 20 |
4.13000 +0.04 |
4.13 | 4.05 | 4.07 | 1,260,894 |
| 29 Jan 20 |
4.09000 -0.02 |
4.12 | 4.08 | 4.10 | 1,565,780 |
| 28 Jan 20 |
4.11000 +0.04 |
4.13 | 4.08 | 4.10 | 1,247,850 |
| 27 Jan 20 |
4.07000 -0.15 |
4.12 | 4.07 | 4.09 | 1,509,714 |
| 24 Jan 20 |
4.22000 -0.03 |
4.27 | 4.21 | 4.27 | 1,739,119 |
| 23 Jan 20 |
4.25000 -0.01 |
4.26 | 4.18 | 4.25 | 2,086,372 |
| 22 Jan 20 |
4.26000 -0.05 |
4.28 | 4.25 | 4.26 | 1,072,534 |
| 21 Jan 20 |
4.31000 -0.06 |
4.36 | 4.31 | 4.36 | 1,186,534 |
| 17 Jan 20 |
4.37000 -0.02 |
4.39 | 4.36 | 4.39 | 577,044 |
| 16 Jan 20 |
4.39000 +0.04 |
4.39 | 4.36 | 4.37 | 689,099 |
| 15 Jan 20 |
4.35000 -0.06 |
4.40 | 4.35 | 4.39 | 1,031,712 |
| 14 Jan 20 |
4.41000 -0.04 |
4.44 | 4.41 | 4.44 | 658,709 |
| 13 Jan 20 |
4.45000 +0.04 |
4.45 | 4.40 | 4.41 | 866,167 |
| 10 Jan 20 |
4.41000 -0.05 |
4.46 | 4.41 | 4.45 | 1,097,127 |
| 09 Jan 20 |
4.46000 -0.02 |
4.47 | 4.43 | 4.46 | 1,046,286 |
| 08 Jan 20 |
4.48000 +0.05 |
4.50 | 4.46 | 4.47 | 956,669 |
| 07 Jan 20 |
4.43000 +0.01 |
4.46 | 4.43 | 4.46 | 997,371 |
| 06 Jan 20 |
4.42000 -0.10 |
4.42 | 4.34 | 4.35 | 1,469,205 |
| 03 Jan 20 |
4.52000 -0.08 |
4.54 | 4.49 | 4.53 | 2,005,803 |
| 02 Jan 20 |
4.60000 +0.07 |
4.60 | 4.56 | 4.59 | 1,410,337 |
| 31 Dec 19 |
4.53000 -0.03 |
4.55 | 4.52 | 4.55 | 727,060 |
| 30 Dec 19 |
4.56000 +0.01 |
4.58 | 4.55 | 4.58 | 1,523,905 |
| 27 Dec 19 |
4.55000 +0.04 |
4.56 | 4.52 | 4.54 | 2,334,813 |
| 26 Dec 19 |
4.51000 +0.02 |
4.53 | 4.50 | 4.50 | 540,191 |
| 24 Dec 19 |
4.49000 -0.03 |
4.52 | 4.49 | 4.50 | 340,407 |
| 23 Dec 19 |
4.52000 -0.01 |
4.54 | 4.51 | 4.54 | 1,043,232 |
| 20 Dec 19 |
4.53000 -0.09 |
4.61 | 4.53 | 4.60 | 1,473,431 |
| 19 Dec 19 |
4.62000 -0.01 |
4.64 | 4.62 | 4.63 | 838,734 |
| 18 Dec 19 |
4.63000 -0.06 |
4.65 | 4.62 | 4.64 | 813,260 |
| 17 Dec 19 |
4.69000 +0.06 |
4.70 | 4.67 | 4.68 | 1,286,846 |
| 16 Dec 19 |
4.63000 +0.02 |
4.67 | 4.63 | 4.65 | 982,668 |
| 13 Dec 19 |
4.61000 +0.01 |
4.68 | 4.59 | 4.63 | 1,662,383 |
| 12 Dec 19 |
4.60000 +0.15 |
4.60 | 4.50 | 4.51 | 2,276,268 |
| 11 Dec 19 |
4.45000 +0.01 |
4.46 | 4.43 | 4.45 | 749,224 |
| 10 Dec 19 |
4.44000 -0.03 |
4.48 | 4.43 | 4.46 | 1,383,905 |
| 09 Dec 19 |
4.47000 +0.01 |
4.49 | 4.46 | 4.46 | 848,687 |
| 06 Dec 19 |
4.46000 +0.05 |
4.48 | 4.45 | 4.47 | 793,270 |
| 05 Dec 19 |
4.41000 +0.02 |
4.44 | 4.40 | 4.43 | 1,150,332 |
| 04 Dec 19 |
4.39000 +0.05 |
4.43 | 4.38 | 4.39 | 1,389,414 |
| 03 Dec 19 |
4.34000 -0.09 |
4.35 | 4.31 | 4.34 | 1,770,525 |
| 02 Dec 19 |
4.43000 -0.04 |
4.49 | 4.43 | 4.48 | 1,408,224 |
| 29 Nov 19 |
4.47000 -0.01 |
4.48 | 4.46 | 4.48 | 489,727 |
| 27 Nov 19 |
4.48000 +0.03 |
4.48 | 4.45 | 4.47 | 802,567 |
| 26 Nov 19 |
4.45000 -0.07 |
4.47 | 4.43 | 4.47 | 1,100,949 |
| 25 Nov 19 |
4.52000 +0.00 |
4.52 | 4.48 | 4.49 | 901,608 |
| 22 Nov 19 |
4.52000 +0.04 |
4.53 | 4.49 | 4.49 | 771,797 |
| 21 Nov 19 |
4.48000 +0.01 |
4.49 | 4.45 | 4.48 | 1,001,421 |
| 20 Nov 19 |
4.47000 -0.10 |
4.51 | 4.45 | 4.48 | 1,637,733 |
| 19 Nov 19 |
4.57000 -0.01 |
4.62 | 4.56 | 4.61 | 899,640 |
| 18 Nov 19 |
4.58000 -0.04 |
4.59 | 4.55 | 4.57 | 1,082,421 |
| 15 Nov 19 |
4.62000 +0.05 |
4.63 | 4.59 | 4.62 | 1,382,799 |
| 14 Nov 19 |
4.57000 +0.00 |
4.58 | 4.55 | 4.56 | 950,621 |
| 13 Nov 19 |
4.57000 -0.09 |
4.60 | 4.56 | 4.59 | 1,233,395 |
| 12 Nov 19 |
4.66000 +0.05 |
4.69 | 4.63 | 4.65 | 1,841,906 |
| 11 Nov 19 |
4.61000 -0.01 |
4.63 | 4.58 | 4.59 | 3,095,924 |
| 08 Nov 19 |
4.62000 -0.01 |
4.63 | 4.58 | 4.61 | 1,211,276 |
| 07 Nov 19 |
4.63000 +0.01 |
4.67 | 4.63 | 4.66 | 1,137,444 |
| 06 Nov 19 |
4.62000 +0.05 |
4.63 | 4.59 | 4.62 | 1,882,075 |
| 05 Nov 19 |
4.57000 +0.08 |
4.59 | 4.54 | 4.55 | 2,158,223 |
| 04 Nov 19 |
4.49000 +0.07 |
4.50 | 4.47 | 4.49 | 1,277,587 |
| 01 Nov 19 |
4.42000 +0.10 |
4.42 | 4.36 | 4.37 | 1,223,626 |
| 31 Oct 19 |
4.32000 -0.05 |
4.35 | 4.28 | 4.34 | 1,375,011 |
| 30 Oct 19 |
4.37000 -0.04 |
4.39 | 4.32 | 4.36 | 1,266,518 |
| 29 Oct 19 |
4.41000 -0.03 |
4.47 | 4.40 | 4.43 | 1,468,640 |
| 28 Oct 19 |
4.44000 +0.03 |
4.45 | 4.42 | 4.43 | 955,106 |
| 25 Oct 19 |
4.41000 -0.02 |
4.43 | 4.37 | 4.38 | 1,751,022 |
| 24 Oct 19 |
4.43000 -0.04 |
4.50 | 4.40 | 4.50 | 1,912,143 |
| 23 Oct 19 |
4.47000 +0.07 |
4.47 | 4.43 | 4.45 | 1,476,283 |
| 22 Oct 19 |
4.40000 +0.05 |
4.43 | 4.33 | 4.34 | 1,814,691 |
| 21 Oct 19 |
4.35000 +0.01 |
4.40 | 4.35 | 4.37 | 794,400 |
| 18 Oct 19 |
4.34000 +0.09 |
4.34 | 4.29 | 4.29 | 1,458,688 |
| 17 Oct 19 |
4.25000 -0.01 |
4.32 | 4.24 | 4.31 | 1,805,075 |
| 16 Oct 19 |
4.26000 -0.01 |
4.30 | 4.26 | 4.26 | 1,680,546 |
| 15 Oct 19 |
4.27000 +0.07 |
4.31 | 4.20 | 4.20 | 1,822,690 |
| 14 Oct 19 |
4.20000 -0.04 |
4.22 | 4.17 | 4.18 | 968,242 |
| 11 Oct 19 |
4.24000 +0.10 |
4.28 | 4.21 | 4.25 | 3,342,532 |
| 10 Oct 19 |
4.14000 +0.14 |
4.15 | 4.09 | 4.10 | 1,962,099 |
| 09 Oct 19 |
4.00000 +0.05 |
4.01 | 3.97 | 3.99 | 1,939,496 |
| 08 Oct 19 |
3.95000 -0.09 |
4.01 | 3.95 | 3.99 | 3,348,100 |
| 07 Oct 19 |
4.04000 +0.00 |
4.09 | 4.04 | 4.08 | 1,526,011 |
| 04 Oct 19 |
4.04000 +0.02 |
4.05 | 3.99 | 4.01 | 1,328,445 |
| 03 Oct 19 |
4.02000 +0.04 |
4.03 | 3.94 | 4.00 | 2,111,981 |
| 02 Oct 19 |
3.98000 -0.09 |
4.05 | 3.95 | 4.04 | 1,672,950 |
| 01 Oct 19 |
4.07000 -0.06 |
4.21 | 4.07 | 4.20 | 1,859,787 |
| 30 Sep 19 |
4.13000 -0.03 |
4.18 | 4.13 | 4.18 | 1,110,979 |
| 27 Sep 19 |
4.16000 +0.04 |
4.20 | 4.14 | 4.16 | 1,233,782 |
| 26 Sep 19 |
4.12000 +0.03 |
4.13 | 4.09 | 4.11 | 1,539,552 |
| 25 Sep 19 |
4.09000 -0.01 |
4.12 | 4.06 | 4.07 | 1,160,585 |
| 24 Sep 19 |
4.10000 -0.06 |
4.15 | 4.08 | 4.15 | 1,251,092 |
| 23 Sep 19 |
4.16000 -0.04 |
4.17 | 4.10 | 4.12 | 1,716,716 |
| 20 Sep 19 |
4.20000 -0.05 |
4.26 | 4.20 | 4.25 | 1,515,675 |
| 19 Sep 19 |
4.25000 +0.04 |
4.30 | 4.24 | 4.29 | 954,699 |
| 18 Sep 19 |
4.21000 +0.01 |
4.22 | 4.18 | 4.20 | 1,100,237 |
| 17 Sep 19 |
4.20000 -0.04 |
4.22 | 4.14 | 4.16 | 1,114,643 |
| 16 Sep 19 |
4.24000 -0.06 |
4.25 | 4.20 | 4.22 | 1,845,390 |
| 13 Sep 19 |
4.30000 +0.10 |
4.32 | 4.25 | 4.27 | 2,096,994 |
| 12 Sep 19 |
4.20000 +0.02 |
4.22 | 4.08 | 4.11 | 1,888,658 |
| 11 Sep 19 |
4.18000 -0.03 |
4.19 | 4.13 | 4.18 | 1,373,386 |
| 10 Sep 19 |
4.21000 +0.14 |
4.23 | 4.17 | 4.22 | 2,421,535 |
| 09 Sep 19 |
4.07000 +0.12 |
4.08 | 4.00 | 4.01 | 1,716,072 |
| 06 Sep 19 |
3.95000 +0.00 |
3.97 | 3.92 | 3.94 | 1,480,826 |
| 05 Sep 19 |
3.95000 +0.18 |
3.96 | 3.85 | 3.85 | 3,073,898 |
| 04 Sep 19 |
3.77000 +0.08 |
3.79 | 3.73 | 3.75 | 1,684,384 |
| 03 Sep 19 |
3.69000 -0.09 |
3.73 | 3.69 | 3.72 | 1,521,339 |
| 30 Aug 19 |
3.78000 +0.01 |
3.81 | 3.75 | 3.81 | 898,238 |
| 29 Aug 19 |
3.77000 +0.03 |
3.78 | 3.74 | 3.75 | 1,316,790 |
| 28 Aug 19 |
3.74000 -0.05 |
3.78 | 3.73 | 3.75 | 1,132,309 |
| 27 Aug 19 |
3.79000 +0.01 |
3.84 | 3.77 | 3.83 | 1,878,686 |
| 26 Aug 19 |
3.78000 +0.03 |
3.81 | 3.77 | 3.80 | 1,040,698 |
| 23 Aug 19 |
3.75000 -0.21 |
3.86 | 3.75 | 3.82 | 1,812,527 |
| 22 Aug 19 |
3.96000 +0.01 |
3.99 | 3.92 | 3.98 | 1,273,150 |
| 21 Aug 19 |
3.95000 +0.04 |
3.98 | 3.94 | 3.98 | 967,676 |
| 20 Aug 19 |
3.91000 -0.07 |
3.97 | 3.91 | 3.97 | 1,498,114 |
| 19 Aug 19 |
3.98000 +0.07 |
4.02 | 3.98 | 4.00 | 1,571,673 |
| 16 Aug 19 |
3.91000 +0.11 |
3.94 | 3.88 | 3.91 | 1,870,942 |
| 15 Aug 19 |
3.80000 -0.31 |
3.88 | 3.79 | 3.86 | 3,344,017 |
| 14 Aug 19 |
4.11000 -0.14 |
4.15 | 4.11 | 4.14 | 1,810,838 |
| 13 Aug 19 |
4.25000 +0.04 |
4.31 | 4.18 | 4.21 | 1,590,800 |
| 12 Aug 19 |
4.21000 -0.04 |
4.26 | 4.17 | 4.22 | 2,541,799 |
| 09 Aug 19 |
4.25000 -0.08 |
4.27 | 4.21 | 4.24 | 1,336,014 |
| 08 Aug 19 |
4.33000 +0.02 |
4.37 | 4.30 | 4.33 | 1,251,713 |
| 07 Aug 19 |
4.31000 -0.07 |
4.33 | 4.24 | 4.28 | 1,623,845 |
| 06 Aug 19 |
4.38000 +0.01 |
4.40 | 4.33 | 4.40 | 2,551,839 |
| 05 Aug 19 |
4.37000 -0.18 |
4.43 | 4.34 | 4.41 | 5,129,594 |
| 02 Aug 19 |
4.55000 -0.23 |
4.60 | 4.51 | 4.59 | 2,071,329 |
| 01 Aug 19 |
4.78000 -0.14 |
4.90 | 4.74 | 4.89 | 2,305,058 |
| 31 Jul 19 |
4.92000 +0.02 |
4.98 | 4.84 | 4.97 | 1,713,087 |
| 30 Jul 19 |
4.90000 -0.08 |
4.93 | 4.88 | 4.91 | 908,584 |
| 29 Jul 19 |
4.98000 -0.02 |
5.03 | 4.97 | 5.02 | 1,166,585 |
| 26 Jul 19 |
5.00000 -0.02 |
5.02 | 4.99 | 5.01 | 488,893 |
| 25 Jul 19 |
5.02000 -0.07 |
5.09 | 5.00 | 5.09 | 933,736 |
| 24 Jul 19 |
5.09000 -0.02 |
5.11 | 5.06 | 5.06 | 606,608 |
| 23 Jul 19 |
5.11000 +0.07 |
5.14 | 5.10 | 5.10 | 655,359 |
| 22 Jul 19 |
5.04000 -0.01 |
5.08 | 5.03 | 5.06 | 1,079,333 |
| 19 Jul 19 |
5.05000 -0.02 |
5.09 | 5.04 | 5.07 | 872,816 |
| 18 Jul 19 |
5.07000 -0.01 |
5.09 | 5.05 | 5.05 | 1,076,125 |
| 17 Jul 19 |
5.08000 +0.00 |
5.12 | 5.06 | 5.12 | 831,085 |
| 16 Jul 19 |
5.08000 -0.03 |
5.13 | 5.08 | 5.10 | 746,390 |
| 15 Jul 19 |
5.11000 -0.03 |
5.15 | 5.08 | 5.14 | 957,602 |
| 12 Jul 19 |
5.14000 +0.03 |
5.18 | 5.11 | 5.16 | 1,952,333 |
| 11 Jul 19 |
5.11000 +0.02 |
5.13 | 5.09 | 5.11 | 608,489 |
| 10 Jul 19 |
5.09000 -0.04 |
5.17 | 5.08 | 5.15 | 749,469 |
| 09 Jul 19 |
5.13000 +0.04 |
5.13 | 5.08 | 5.09 | 897,267 |
| 08 Jul 19 |
5.09000 -0.05 |
5.13 | 5.07 | 5.11 | 821,801 |
| 05 Jul 19 |
5.14000 +0.11 |
5.18 | 5.11 | 5.13 | 1,063,443 |
| 03 Jul 19 |
5.03000 +0.01 |
5.05 | 5.01 | 5.02 | 587,429 |
| 02 Jul 19 |
5.02000 -0.06 |
5.08 | 5.01 | 5.06 | 904,297 |
| 01 Jul 19 |
5.08000 +0.13 |
5.11 | 5.05 | 5.10 | 1,733,372 |
| 28 Jun 19 |
4.95000 +0.03 |
4.99 | 4.94 | 4.96 | 978,116 |
| 27 Jun 19 |
4.92000 +0.06 |
4.98 | 4.91 | 4.98 | 1,155,269 |
| 26 Jun 19 |
4.86000 +0.03 |
4.90 | 4.84 | 4.87 | 972,987 |
| 25 Jun 19 |
4.83000 -0.05 |
4.88 | 4.83 | 4.87 | 644,117 |
| 24 Jun 19 |
4.88000 +0.05 |
4.91 | 4.85 | 4.88 | 1,049,622 |
| 21 Jun 19 |
4.83000 -0.07 |
4.92 | 4.83 | 4.89 | 1,546,386 |
| 20 Jun 19 |
4.90000 +0.05 |
4.92 | 4.86 | 4.91 | 1,258,878 |
| 19 Jun 19 |
4.85000 +0.09 |
4.91 | 4.85 | 4.91 | 1,248,254 |
| 18 Jun 19 |
4.76000 +0.07 |
4.78 | 4.70 | 4.70 | 683,299 |
| 17 Jun 19 |
4.69000 -0.01 |
4.75 | 4.69 | 4.73 | 1,822,847 |
| 14 Jun 19 |
4.70000 -0.04 |
4.72 | 4.67 | 4.70 | 641,195 |
| 13 Jun 19 |
4.74000 -0.01 |
4.78 | 4.73 | 4.75 | 710,907 |
| 12 Jun 19 |
4.75000 -0.09 |
4.80 | 4.74 | 4.80 | 757,165 |
| 11 Jun 19 |
4.84000 +0.06 |
4.90 | 4.84 | 4.88 | 2,179,960 |
| 10 Jun 19 |
4.78000 +0.01 |
4.82 | 4.77 | 4.80 | 848,646 |
| 07 Jun 19 |
4.77000 +0.11 |
4.80 | 4.75 | 4.76 | 1,578,780 |
| 06 Jun 19 |
4.66000 -0.02 |
4.70 | 4.61 | 4.68 | 1,089,475 |
| 05 Jun 19 |
4.68000 -0.06 |
4.72 | 4.66 | 4.72 | 1,373,968 |
| 04 Jun 19 |
4.74000 +0.20 |
4.75 | 4.69 | 4.71 | 2,597,244 |
| 03 Jun 19 |
4.54000 -0.02 |
4.55 | 4.48 | 4.49 | 1,549,670 |
| 31 May 19 |
4.56000 -0.05 |
4.59 | 4.54 | 4.55 | 1,911,602 |
| 30 May 19 |
4.61000 -0.02 |
4.67 | 4.58 | 4.64 | 1,194,229 |
| 29 May 19 |
4.63000 +0.02 |
4.63 | 4.56 | 4.57 | 1,506,506 |
| 28 May 19 |
4.61000 -0.06 |
4.69 | 4.61 | 4.68 | 1,315,734 |
| 24 May 19 |
4.67000 +0.08 |
4.70 | 4.66 | 4.68 | 741,484 |
| 23 May 19 |
4.59000 -0.12 |
4.61 | 4.54 | 4.56 | 1,350,243 |
| 22 May 19 |
4.71000 -0.05 |
4.75 | 4.66 | 4.68 | 1,911,597 |
| 21 May 19 |
4.76000 -0.03 |
4.79 | 4.71 | 4.75 | 1,869,487 |
| 20 May 19 |
4.79000 +0.03 |
4.81 | 4.70 | 4.71 | 2,979,077 |
| 17 May 19 |
4.76000 -0.03 |
4.79 | 4.72 | 4.73 | 1,496,241 |
| 16 May 19 |
4.79000 +0.05 |
4.82 | 4.74 | 4.74 | 1,358,925 |
| 15 May 19 |
4.74000 +0.05 |
4.74 | 4.61 | 4.65 | 2,296,560 |
| 14 May 19 |
4.69000 +0.04 |
4.74 | 4.65 | 4.67 | 1,923,918 |
| 13 May 19 |
4.65000 -0.23 |
4.72 | 4.64 | 4.70 | 2,367,451 |
| 10 May 19 |
4.88000 +0.04 |
4.91 | 4.77 | 4.83 | 3,388,357 |
| 09 May 19 |
4.84000 -0.13 |
4.87 | 4.77 | 4.85 | 2,573,709 |
| 08 May 19 |
4.97000 +0.02 |
5.02 | 4.93 | 4.95 | 1,736,446 |
| 07 May 19 |
4.95000 -0.19 |
5.01 | 4.94 | 5.00 | 2,377,369 |
| 06 May 19 |
5.14000 -0.09 |
5.16 | 5.07 | 5.08 | 1,140,639 |
| 03 May 19 |
5.23000 +0.00 |
5.26 | 5.21 | 5.24 | 1,446,770 |
| 02 May 19 |
5.23000 +0.07 |
5.26 | 5.20 | 5.23 | 1,962,308 |
| 01 May 19 |
5.16000 -0.04 |
5.24 | 5.16 | 5.22 | 1,310,688 |
| 30 Apr 19 |
5.20000 +0.02 |
5.22 | 5.15 | 5.20 | 731,650 |
| 29 Apr 19 |
5.18000 +0.02 |
5.20 | 5.15 | 5.17 | 1,739,353 |
| 26 Apr 19 |
5.16000 +0.07 |
5.16 | 5.12 | 5.13 | 608,569 |
| 25 Apr 19 |
5.09000 +0.01 |
5.11 | 5.06 | 5.07 | 960,760 |
| 24 Apr 19 |
5.08000 -0.02 |
5.12 | 5.05 | 5.09 | 1,351,720 |
| 23 Apr 19 |
5.10000 -0.08 |
5.13 | 5.05 | 5.08 | 1,235,168 |
| 22 Apr 19 |
5.18000 -0.01 |
5.20 | 5.15 | 5.17 | 581,617 |
| 18 Apr 19 |
5.19000 -0.09 |
5.25 | 5.18 | 5.23 | 945,487 |
| 17 Apr 19 |
5.28000 +0.10 |
5.30 | 5.24 | 5.27 | 1,939,713 |
| 16 Apr 19 |
5.18000 +0.09 |
5.19 | 5.12 | 5.16 | 1,435,652 |
| 15 Apr 19 |
5.09000 -0.01 |
5.14 | 5.08 | 5.13 | 963,711 |
| 12 Apr 19 |
5.10000 +0.07 |
5.13 | 5.07 | 5.08 | 1,726,516 |
| 11 Apr 19 |
5.03000 +0.08 |
5.09 | 5.01 | 5.02 | 1,751,022 |
| 10 Apr 19 |
4.95000 +0.00 |
4.97 | 4.91 | 4.95 | 981,790 |
| 09 Apr 19 |
4.95000 -0.06 |
5.01 | 4.95 | 5.01 | 1,186,005 |
| 08 Apr 19 |
5.01000 +0.00 |
5.03 | 4.98 | 5.01 | 1,120,040 |
| 05 Apr 19 |
5.01000 -0.01 |
5.04 | 4.99 | 5.01 | 1,582,398 |
| 04 Apr 19 |
5.02000 +0.00 |
5.05 | 4.98 | 5.01 | 2,094,085 |
| 03 Apr 19 |
5.02000 +0.06 |
5.04 | 4.99 | 5.01 | 1,854,118 |
| 02 Apr 19 |
4.96000 +0.01 |
4.98 | 4.91 | 4.95 | 1,351,112 |
| 01 Apr 19 |
4.95000 +0.16 |
4.96 | 4.86 | 4.87 | 2,187,265 |
| 29 Mar 19 |
4.79000 +0.03 |
4.81 | 4.76 | 4.79 | 3,647,565 |
| 28 Mar 19 |
4.76000 -0.04 |
4.80 | 4.72 | 4.78 | 3,584,941 |
| 27 Mar 19 |
4.80000 +0.00 |
4.86 | 4.79 | 4.85 | 7,343,523 |
| 26 Mar 19 |
4.80000 -0.04 |
4.85 | 4.78 | 4.83 | 3,534,261 |
| 25 Mar 19 |
4.84000 +0.01 |
4.89 | 4.82 | 4.83 | 5,344,014 |
| 22 Mar 19 |
4.83000 -0.27 |
4.95 | 4.81 | 4.94 | 15,371,302 |
| 21 Mar 19 |
5.10000 -0.04 |
5.16 | 5.09 | 5.14 | 7,462,999 |
| 20 Mar 19 |
5.14000 -0.20 |
5.26 | 5.14 | 5.25 | 3,163,404 |
| 19 Mar 19 |
5.34000 -0.04 |
5.42 | 5.33 | 5.41 | 1,135,619 |
| 18 Mar 19 |
5.38000 +0.08 |
5.39 | 5.35 | 5.36 | 921,051 |
| 15 Mar 19 |
5.30000 +0.09 |
5.33 | 5.27 | 5.27 | 928,805 |
| 14 Mar 19 |
5.21000 +0.08 |
5.24 | 5.19 | 5.22 | 760,522 |
| 13 Mar 19 |
5.13000 +0.04 |
5.15 | 5.11 | 5.12 | 651,829 |
| 12 Mar 19 |
5.09000 +0.00 |
5.11 | 5.06 | 5.09 | 588,751 |
| 11 Mar 19 |
5.09000 +0.06 |
5.09 | 5.05 | 5.07 | 985,681 |
| 08 Mar 19 |
5.03000 -0.08 |
5.04 | 4.98 | 4.99 | 1,646,478 |
| 07 Mar 19 |
5.11000 -0.16 |
5.21 | 5.10 | 5.21 | 1,789,672 |
| 06 Mar 19 |
5.27000 -0.05 |
5.32 | 5.25 | 5.29 | 686,664 |
| 05 Mar 19 |
5.32000 -0.03 |
5.32 | 5.26 | 5.32 | 1,110,459 |
| 04 Mar 19 |
5.35000 -0.01 |
5.38 | 5.31 | 5.36 | 1,119,704 |
| 01 Mar 19 |
5.36000 +0.00 |
5.43 | 5.35 | 5.40 | 1,157,799 |
| 28 Feb 19 |
5.36000 +0.02 |
5.39 | 5.34 | 5.35 | 912,159 |
| 27 Feb 19 |
5.34000 +0.02 |
5.37 | 5.33 | 5.35 | 1,139,810 |
| 26 Feb 19 |
5.32000 +0.03 |
5.36 | 5.31 | 5.31 | 2,210,977 |
| 25 Feb 19 |
5.29000 +0.06 |
5.32 | 5.27 | 5.28 | 1,878,988 |
| 22 Feb 19 |
5.23000 -0.02 |
5.26 | 5.22 | 5.26 | 522,845 |
| 21 Feb 19 |
5.25000 -0.06 |
5.33 | 5.23 | 5.32 | 989,446 |
| 20 Feb 19 |
5.31000 +0.04 |
5.33 | 5.25 | 5.27 | 722,112 |
| 19 Feb 19 |
5.27000 +0.11 |
5.28 | 5.20 | 5.20 | 1,244,278 |
| 15 Feb 19 |
5.16000 +0.21 |
5.17 | 5.09 | 5.10 | 1,651,821 |
| 14 Feb 19 |
4.95000 -0.22 |
5.01 | 4.87 | 4.91 | 4,227,227 |
| 13 Feb 19 |
5.17000 -0.01 |
5.20 | 5.16 | 5.18 | 1,406,098 |
| 12 Feb 19 |
5.18000 +0.08 |
5.20 | 5.16 | 5.16 | 755,722 |
| 11 Feb 19 |
5.10000 +0.07 |
5.13 | 5.07 | 5.10 | 1,232,096 |
| 08 Feb 19 |
5.03000 -0.08 |
5.06 | 4.98 | 5.06 | 720,833 |
| 07 Feb 19 |
5.11000 -0.12 |
5.17 | 5.08 | 5.16 | 1,368,027 |
| 06 Feb 19 |
5.23000 +0.04 |
5.26 | 5.19 | 5.20 | 984,975 |
| 05 Feb 19 |
5.19000 +0.04 |
5.20 | 5.15 | 5.17 | 757,948 |
| 04 Feb 19 |
5.15000 -0.02 |
5.16 | 5.10 | 5.13 | 663,209 |
| 01 Feb 19 |
5.17000 +0.00 |
5.20 | 5.14 | 5.17 | 1,002,838 |
| 31 Jan 19 |
5.17000 -0.07 |
5.17 | 5.09 | 5.14 | 2,226,490 |
| 30 Jan 19 |
5.24000 +0.09 |
5.25 | 5.16 | 5.21 | 903,432 |
| 29 Jan 19 |
5.15000 -0.02 |
5.20 | 5.15 | 5.16 | 640,989 |
| 28 Jan 19 |
5.17000 -0.02 |
5.19 | 5.11 | 5.14 | 1,074,241 |
| 25 Jan 19 |
5.19000 +0.06 |
5.22 | 5.17 | 5.18 | 622,444 |
| 24 Jan 19 |
5.13000 +0.04 |
5.15 | 5.09 | 5.13 | 1,277,709 |
| 23 Jan 19 |
5.09000 -0.01 |
5.13 | 5.03 | 5.12 | 666,020 |
| 22 Jan 19 |
5.10000 -0.09 |
5.13 | 5.07 | 5.12 | 1,230,019 |
| 18 Jan 19 |
5.19000 +0.15 |
5.19 | 5.15 | 5.17 | 1,122,031 |
| 17 Jan 19 |
5.04000 -0.05 |
5.08 | 4.99 | 4.99 | 1,428,275 |
| 16 Jan 19 |
5.09000 +0.12 |
5.11 | 5.03 | 5.04 | 1,130,205 |
| 15 Jan 19 |
4.97000 -0.04 |
5.01 | 4.94 | 4.99 | 1,428,108 |
| 14 Jan 19 |
5.01000 +0.07 |
5.06 | 4.90 | 4.91 | 4,174,777 |
| 11 Jan 19 |
4.94000 +0.00 |
4.97 | 4.87 | 4.88 | 3,509,195 |
| 10 Jan 19 |
4.94000 +0.09 |
4.94 | 4.88 | 4.88 | 1,705,999 |
| 09 Jan 19 |
4.85000 -0.04 |
4.92 | 4.84 | 4.88 | 2,648,787 |
| 08 Jan 19 |
4.89000 +0.00 |
4.89 | 4.84 | 4.88 | 2,789,570 |
| 07 Jan 19 |
4.89000 +0.08 |
4.91 | 4.79 | 4.81 | 3,914,313 |
| 04 Jan 19 |
4.81000 +0.21 |
4.83 | 4.68 | 4.69 | 3,115,722 |
| 03 Jan 19 |
4.60000 -0.01 |
4.63 | 4.56 | 4.59 | 1,326,244 |
| 02 Jan 19 |
4.61000 -0.04 |
4.63 | 4.50 | 4.50 | 1,924,131 |
| 31 Dec 18 |
4.65000 +0.06 |
4.65 | 4.58 | 4.62 | 2,694,411 |
| 28 Dec 18 |
4.59000 +0.05 |
4.61 | 4.57 | 4.60 | 1,808,158 |
| 27 Dec 18 |
4.54000 -0.07 |
4.54 | 4.43 | 4.47 | 2,139,529 |
| 26 Dec 18 |
4.61000 +0.13 |
4.61 | 4.42 | 4.49 | 1,491,757 |
| 24 Dec 18 |
4.48000 -0.05 |
4.56 | 4.47 | 4.53 | 1,357,751 |
| 21 Dec 18 |
4.53000 -0.08 |
4.66 | 4.51 | 4.61 | 3,832,790 |
| 20 Dec 18 |
4.61000 -0.05 |
4.71 | 4.60 | 4.67 | 3,532,081 |
| 19 Dec 18 |
4.66000 -0.04 |
4.78 | 4.64 | 4.75 | 2,026,939 |
| 18 Dec 18 |
4.70000 +0.02 |
4.77 | 4.67 | 4.74 | 5,225,316 |
| 17 Dec 18 |
4.68000 -0.07 |
4.76 | 4.66 | 4.75 | 2,326,377 |
| 14 Dec 18 |
4.75000 -0.10 |
4.82 | 4.75 | 4.78 | 1,769,914 |
| 13 Dec 18 |
4.85000 -0.10 |
4.93 | 4.84 | 4.91 | 2,954,086 |
| 12 Dec 18 |
4.95000 +0.12 |
5.04 | 4.94 | 5.02 | 3,832,570 |
| 11 Dec 18 |
4.83000 -0.13 |
4.94 | 4.82 | 4.91 | 2,828,368 |
| 10 Dec 18 |
4.96000 -0.12 |
5.02 | 4.90 | 5.00 | 1,785,715 |
| 07 Dec 18 |
5.08000 -0.07 |
5.16 | 5.05 | 5.12 | 2,074,100 |
| 06 Dec 18 |
5.15000 -0.20 |
5.16 | 5.08 | 5.12 | 2,091,837 |
| 04 Dec 18 |
5.35000 -0.25 |
5.52 | 5.34 | 5.52 | 2,041,598 |
| 03 Dec 18 |
5.60000 +0.08 |
5.63 | 5.55 | 5.61 | 1,283,667 |
| 30 Nov 18 |
5.52000 -0.07 |
5.54 | 5.50 | 5.52 | 854,689 |
| 29 Nov 18 |
5.59000 -0.04 |
5.64 | 5.58 | 5.61 | 1,088,977 |
| 28 Nov 18 |
5.63000 +0.01 |
5.63 | 5.54 | 5.58 | 2,325,096 |
| 27 Nov 18 |
5.62000 -0.04 |
5.64 | 5.59 | 5.63 | 851,153 |
| 26 Nov 18 |
5.66000 +0.15 |
5.68 | 5.63 | 5.65 | 1,272,405 |
| 23 Nov 18 |
5.51000 -0.13 |
5.55 | 5.48 | 5.49 | 721,796 |
| 21 Nov 18 |
5.64000 -0.04 |
5.72 | 5.64 | 5.68 | 875,010 |
| 20 Nov 18 |
5.68000 -0.39 |
5.79 | 5.66 | 5.77 | 2,473,669 |
| 19 Nov 18 |
6.07000 +0.07 |
6.09 | 6.02 | 6.06 | 925,962 |
| 16 Nov 18 |
6.00000 -0.12 |
6.05 | 6.00 | 6.04 | 942,803 |
| 15 Nov 18 |
6.12000 -0.02 |
6.12 | 6.00 | 6.03 | 1,153,870 |
| 14 Nov 18 |
6.14000 -0.06 |
6.21 | 6.07 | 6.19 | 1,011,824 |
| 13 Nov 18 |
6.20000 +0.04 |
6.25 | 6.15 | 6.15 | 1,972,927 |
| 12 Nov 18 |
6.16000 -0.10 |
6.23 | 6.15 | 6.22 | 1,193,946 |
| 09 Nov 18 |
6.26000 +0.01 |
6.28 | 6.22 | 6.27 | 668,192 |
| 08 Nov 18 |
6.25000 -0.03 |
6.34 | 6.24 | 6.31 | 746,149 |
| 07 Nov 18 |
6.28000 +0.09 |
6.28 | 6.22 | 6.26 | 674,140 |
| 06 Nov 18 |
6.19000 +0.01 |
6.20 | 6.16 | 6.18 | 622,386 |
| 05 Nov 18 |
6.18000 +0.00 |
6.23 | 6.16 | 6.20 | 709,347 |
| 02 Nov 18 |
6.18000 +0.01 |
6.25 | 6.16 | 6.20 | 1,023,535 |
| 01 Nov 18 |
6.17000 +0.09 |
6.19 | 6.10 | 6.16 | 1,166,244 |
| 31 Oct 18 |
6.08000 +0.04 |
6.14 | 6.01 | 6.02 | 1,286,744 |
| 30 Oct 18 |
6.04000 +0.09 |
6.05 | 5.98 | 6.01 | 1,882,841 |
| 29 Oct 18 |
5.95000 +0.05 |
6.04 | 5.91 | 6.03 | 1,530,387 |
| 26 Oct 18 |
5.90000 -0.03 |
5.95 | 5.82 | 5.87 | 959,891 |
| 25 Oct 18 |
5.93000 +0.09 |
5.99 | 5.89 | 5.93 | 1,071,654 |
| 24 Oct 18 |
5.84000 -0.22 |
5.99 | 5.84 | 5.99 | 2,028,511 |
| 23 Oct 18 |
6.06000 -0.02 |
6.08 | 5.96 | 6.00 | 1,817,810 |
| 22 Oct 18 |
6.08000 -0.02 |
6.15 | 6.06 | 6.15 | 1,104,122 |
| 19 Oct 18 |
6.10000 +0.10 |
6.13 | 6.03 | 6.06 | 1,168,904 |
| 18 Oct 18 |
6.00000 -0.08 |
6.15 | 5.99 | 6.13 | 1,365,718 |
| 17 Oct 18 |
6.08000 -0.02 |
6.15 | 6.05 | 6.09 | 778,012 |
| 16 Oct 18 |
6.10000 +0.05 |
6.10 | 6.05 | 6.07 | 1,305,545 |
| 15 Oct 18 |
6.05000 -0.08 |
6.09 | 6.03 | 6.05 | 1,038,506 |
| 12 Oct 18 |
6.13000 +0.04 |
6.20 | 6.04 | 6.20 | 1,517,786 |
| 11 Oct 18 |
6.09000 -0.28 |
6.25 | 6.07 | 6.24 | 2,050,787 |
| 10 Oct 18 |
6.37000 -0.11 |
6.53 | 6.35 | 6.52 | 1,515,887 |
| 09 Oct 18 |
6.48000 -0.01 |
6.51 | 6.41 | 6.43 | 847,110 |
| 08 Oct 18 |
6.49000 -0.03 |
6.50 | 6.41 | 6.42 | 1,224,504 |
| 05 Oct 18 |
6.52000 -0.02 |
6.56 | 6.48 | 6.56 | 817,129 |
| 04 Oct 18 |
6.54000 +0.08 |
6.62 | 6.49 | 6.60 | 1,399,308 |
| 03 Oct 18 |
6.46000 +0.05 |
6.49 | 6.43 | 6.47 | 803,061 |
| 02 Oct 18 |
6.41000 -0.03 |
6.41 | 6.36 | 6.39 | 689,974 |
| 01 Oct 18 |
6.44000 +0.01 |
6.50 | 6.40 | 6.48 | 820,537 |
| 28 Sep 18 |
6.43000 -0.13 |
6.47 | 6.40 | 6.41 | 1,666,715 |
| 27 Sep 18 |
6.56000 -0.07 |
6.64 | 6.55 | 6.62 | 1,055,504 |
| 26 Sep 18 |
6.63000 -0.11 |
6.70 | 6.61 | 6.70 | 1,267,780 |
| 25 Sep 18 |
6.74000 +0.26 |
6.81 | 6.72 | 6.76 | 2,092,751 |
| 24 Sep 18 |
6.48000 -0.02 |
6.59 | 6.47 | 6.58 | 993,934 |
| 21 Sep 18 |
6.50000 +0.06 |
6.51 | 6.45 | 6.48 | 954,019 |
| 20 Sep 18 |
6.44000 +0.15 |
6.46 | 6.39 | 6.42 | 1,911,124 |
| 19 Sep 18 |
6.29000 +0.20 |
6.30 | 6.18 | 6.20 | 5,453,644 |
| 18 Sep 18 |
6.09000 +0.03 |
6.12 | 6.08 | 6.10 | 1,121,117 |
| 17 Sep 18 |
6.06000 +0.03 |
6.13 | 6.06 | 6.10 | 1,391,758 |
| 14 Sep 18 |
6.03000 -0.04 |
6.06 | 6.01 | 6.04 | 2,221,768 |
| 13 Sep 18 |
6.07000 +0.02 |
6.10 | 6.01 | 6.07 | 1,531,997 |
| 12 Sep 18 |
6.05000 +0.06 |
6.06 | 5.99 | 6.00 | 1,845,779 |
| 11 Sep 18 |
5.99000 +0.03 |
5.99 | 5.91 | 5.92 | 863,643 |
| 10 Sep 18 |
5.96000 +0.04 |
6.02 | 5.94 | 6.01 | 1,066,515 |
| 07 Sep 18 |
5.92000 -0.09 |
5.95 | 5.89 | 5.92 | 1,314,106 |
| 06 Sep 18 |
6.01000 -0.03 |
6.08 | 5.98 | 6.05 | 1,312,321 |
| 05 Sep 18 |
6.04000 +0.03 |
6.11 | 6.03 | 6.09 | 1,700,998 |
| 04 Sep 18 |
6.01000 +0.06 |
6.01 | 5.93 | 5.97 | 2,292,911 |
| 31 Aug 18 |
5.95000 -0.05 |
6.01 | 5.93 | 5.99 | 1,154,712 |
| 30 Aug 18 |
6.00000 -0.03 |
6.03 | 5.96 | 6.02 | 1,076,245 |
| 29 Aug 18 |
6.03000 -0.03 |
6.06 | 6.00 | 6.02 | 623,490 |
| 28 Aug 18 |
6.06000 +0.04 |
6.13 | 6.05 | 6.11 | 812,715 |
| 27 Aug 18 |
6.02000 +0.05 |
6.05 | 5.98 | 5.98 | 671,962 |
| 24 Aug 18 |
5.97000 -0.02 |
6.02 | 5.94 | 5.99 | 1,447,246 |
| 23 Aug 18 |
5.99000 -0.12 |
6.06 | 5.99 | 6.05 | 1,656,855 |
| 22 Aug 18 |
6.11000 +0.03 |
6.16 | 6.09 | 6.14 | 1,209,354 |
| 21 Aug 18 |
6.08000 +0.10 |
6.12 | 6.03 | 6.03 | 1,084,264 |
| 20 Aug 18 |
5.98000 -0.03 |
5.98 | 5.88 | 5.89 | 1,280,437 |
| 17 Aug 18 |
6.01000 -0.18 |
6.01 | 5.97 | 5.98 | 2,134,614 |
| 16 Aug 18 |
6.19000 +0.15 |
6.25 | 6.18 | 6.20 | 1,500,635 |
| 15 Aug 18 |
6.04000 -0.08 |
6.06 | 5.99 | 6.04 | 1,404,984 |
| 14 Aug 18 |
6.12000 -0.01 |
6.13 | 6.08 | 6.11 | 1,147,092 |
| 13 Aug 18 |
6.13000 +0.01 |
6.18 | 6.10 | 6.16 | 857,819 |
| 10 Aug 18 |
6.12000 -0.20 |
6.17 | 6.09 | 6.14 | 855,812 |
| 09 Aug 18 |
6.32000 -0.04 |
6.36 | 6.31 | 6.34 | 747,472 |
| 08 Aug 18 |
6.36000 +0.05 |
6.37 | 6.32 | 6.33 | 1,023,096 |
| 07 Aug 18 |
6.31000 +0.00 |
6.39 | 6.31 | 6.36 | 1,606,881 |
| 06 Aug 18 |
6.31000 -0.05 |
6.33 | 6.29 | 6.32 | 1,117,607 |
| 03 Aug 18 |
6.36000 +0.05 |
6.37 | 6.34 | 6.35 | 1,033,828 |
| 02 Aug 18 |
6.31000 -0.22 |
6.37 | 6.28 | 6.36 | 1,630,488 |
| 01 Aug 18 |
6.53000 -0.02 |
6.60 | 6.51 | 6.57 | 1,523,086 |
| 31 Jul 18 |
6.55000 +0.12 |
6.60 | 6.53 | 6.60 | 1,981,849 |
| 30 Jul 18 |
6.43000 +0.08 |
6.47 | 6.43 | 6.43 | 860,815 |
| 27 Jul 18 |
6.35000 +0.04 |
6.37 | 6.32 | 6.33 | 773,174 |
| 26 Jul 18 |
6.31000 -0.01 |
6.33 | 6.29 | 6.31 | 1,089,827 |
| 25 Jul 18 |
6.32000 +0.00 |
6.32 | 6.25 | 6.31 | 1,198,509 |
| 24 Jul 18 |
6.32000 +0.12 |
6.34 | 6.30 | 6.32 | 2,339,534 |
| 23 Jul 18 |
6.20000 +0.06 |
6.21 | 6.17 | 6.18 | 1,759,812 |
| 20 Jul 18 |
6.14000 +0.01 |
6.17 | 6.12 | 6.12 | 737,153 |
| 19 Jul 18 |
6.13000 -0.03 |
6.17 | 6.10 | 6.14 | 1,127,058 |
| 18 Jul 18 |
6.16000 +0.04 |
6.18 | 6.12 | 6.15 | 825,561 |
| 17 Jul 18 |
6.12000 +0.00 |
6.14 | 6.09 | 6.11 | 1,344,891 |
| 16 Jul 18 |
6.12000 +0.12 |
6.12 | 6.04 | 6.04 | 1,009,981 |
| 13 Jul 18 |
6.00000 +0.04 |
6.02 | 5.97 | 5.99 | 916,922 |
| 12 Jul 18 |
5.96000 +0.06 |
5.96 | 5.91 | 5.94 | 1,686,911 |
| 11 Jul 18 |
5.90000 -0.12 |
5.98 | 5.89 | 5.97 | 2,133,959 |
| 10 Jul 18 |
6.02000 -0.10 |
6.06 | 6.01 | 6.06 | 2,440,397 |
| 09 Jul 18 |
6.12000 +0.10 |
6.13 | 6.06 | 6.06 | 1,912,439 |
| 06 Jul 18 |
6.02000 +0.01 |
6.03 | 5.96 | 5.97 | 948,513 |
| 05 Jul 18 |
6.01000 +0.15 |
6.06 | 6.00 | 6.05 | 1,723,482 |
| 03 Jul 18 |
5.86000 -0.02 |
5.94 | 5.85 | 5.92 | 905,577 |
| 02 Jul 18 |
5.88000 -0.04 |
5.92 | 5.85 | 5.90 | 1,030,795 |
| 29 Jun 18 |
5.92000 +0.07 |
5.99 | 5.92 | 5.96 | 4,281,618 |
| 28 Jun 18 |
5.85000 +0.02 |
5.87 | 5.80 | 5.83 | 5,173,168 |
| 27 Jun 18 |
5.83000 -0.12 |
5.97 | 5.83 | 5.95 | 1,914,541 |
| 26 Jun 18 |
5.95000 -0.11 |
5.98 | 5.90 | 5.96 | 2,194,565 |
| 25 Jun 18 |
6.06000 -0.09 |
6.11 | 6.02 | 6.08 | 1,623,132 |
| 22 Jun 18 |
6.15000 +0.13 |
6.21 | 6.09 | 6.11 | 2,954,071 |
| 21 Jun 18 |
6.02000 -0.16 |
6.09 | 6.02 | 6.09 | 1,782,984 |
| 20 Jun 18 |
6.18000 -0.10 |
6.24 | 6.17 | 6.23 | 1,927,474 |
| 19 Jun 18 |
6.28000 +0.13 |
6.31 | 6.25 | 6.29 | 2,587,502 |
| 18 Jun 18 |
6.15000 +0.07 |
6.16 | 6.09 | 6.14 | 3,379,286 |
| 15 Jun 18 |
6.08000 -0.22 |
6.15 | 6.07 | 6.14 | 6,558,609 |
| 14 Jun 18 |
6.30000 -0.11 |
6.35 | 6.29 | 6.33 | 717,358 |
| 13 Jun 18 |
6.41000 +0.07 |
6.44 | 6.38 | 6.43 | 919,076 |
| 12 Jun 18 |
6.34000 -0.07 |
6.41 | 6.31 | 6.40 | 754,589 |
| 11 Jun 18 |
6.41000 +0.08 |
6.45 | 6.36 | 6.37 | 811,274 |
| 08 Jun 18 |
6.33000 +0.01 |
6.34 | 6.27 | 6.32 | 620,432 |
| 07 Jun 18 |
6.32000 +0.03 |
6.40 | 6.30 | 6.37 | 1,547,449 |
| 06 Jun 18 |
6.29000 +0.02 |
6.31 | 6.22 | 6.27 | 1,549,272 |
| 05 Jun 18 |
6.27000 -0.08 |
6.30 | 6.24 | 6.29 | 1,155,079 |
| 04 Jun 18 |
6.35000 +0.04 |
6.38 | 6.34 | 6.36 | 1,069,205 |
| 01 Jun 18 |
6.31000 +0.10 |
6.39 | 6.29 | 6.35 | 1,188,804 |
| 31 May 18 |
6.21000 -0.04 |
6.23 | 6.15 | 6.20 | 1,424,228 |
| 30 May 18 |
6.25000 +0.12 |
6.28 | 6.16 | 6.20 | 1,738,413 |
| 29 May 18 |
6.13000 -0.39 |
6.27 | 6.10 | 6.24 | 2,258,780 |
| 25 May 18 |
6.52000 +0.01 |
6.53 | 6.45 | 6.49 | 664,045 |
| 24 May 18 |
6.51000 -0.05 |
6.55 | 6.48 | 6.53 | 1,231,719 |
| 23 May 18 |
6.56000 -0.19 |
6.61 | 6.52 | 6.60 | 2,013,422 |
| 22 May 18 |
6.75000 -0.16 |
6.77 | 6.72 | 6.76 | 1,863,148 |
| 21 May 18 |
6.91000 +0.04 |
6.93 | 6.88 | 6.92 | 1,021,056 |
| 18 May 18 |
6.87000 -0.07 |
6.88 | 6.84 | 6.86 | 1,012,934 |
| 17 May 18 |
6.94000 +0.02 |
6.95 | 6.88 | 6.91 | 966,296 |
| 16 May 18 |
6.92000 -0.04 |
6.94 | 6.87 | 6.91 | 843,891 |
| 15 May 18 |
6.96000 +0.07 |
7.01 | 6.91 | 6.94 | 1,890,488 |
| 14 May 18 |
6.89000 +0.00 |
6.93 | 6.88 | 6.92 | 901,925 |
| 11 May 18 |
6.89000 -0.02 |
6.92 | 6.87 | 6.89 | 1,125,678 |
| 10 May 18 |
6.91000 -0.24 |
6.97 | 6.82 | 6.97 | 3,060,427 |
| 09 May 18 |
7.15000 +0.11 |
7.15 | 7.09 | 7.12 | 2,182,499 |
| 08 May 18 |
7.04000 +0.05 |
7.06 | 6.99 | 6.99 | 1,072,824 |
| 07 May 18 |
6.99000 -0.04 |
7.01 | 6.96 | 6.99 | 1,112,279 |
| 04 May 18 |
7.03000 +0.12 |
7.04 | 6.90 | 6.91 | 1,931,549 |
| 03 May 18 |
6.91000 -0.18 |
6.95 | 6.85 | 6.94 | 3,265,624 |
| 02 May 18 |
7.09000 -0.12 |
7.25 | 7.06 | 7.25 | 2,446,949 |
| 01 May 18 |
7.21000 -0.05 |
7.24 | 7.17 | 7.22 | 1,264,708 |
| 30 Apr 18 |
7.26000 -0.07 |
7.32 | 7.26 | 7.31 | 1,050,630 |
| 27 Apr 18 |
7.33000 -0.02 |
7.33 | 7.24 | 7.27 | 956,133 |
| 26 Apr 18 |
7.35000 +0.05 |
7.37 | 7.27 | 7.32 | 2,230,987 |
| 25 Apr 18 |
7.30000 -0.09 |
7.37 | 7.28 | 7.36 | 2,799,098 |
| 24 Apr 18 |
7.39000 -0.02 |
7.48 | 7.36 | 7.43 | 3,154,067 |
| 23 Apr 18 |
7.41000 +0.06 |
7.43 | 7.39 | 7.41 | 1,512,956 |
| 20 Apr 18 |
7.35000 +0.02 |
7.37 | 7.32 | 7.33 | 686,057 |
| 19 Apr 18 |
7.33000 +0.01 |
7.37 | 7.31 | 7.32 | 1,049,928 |
| 18 Apr 18 |
7.32000 +0.11 |
7.38 | 7.31 | 7.34 | 1,269,193 |
| 17 Apr 18 |
7.21000 +0.00 |
7.25 | 7.16 | 7.22 | 1,337,309 |
| 16 Apr 18 |
7.21000 +0.01 |
7.23 | 7.19 | 7.21 | 679,592 |
| 13 Apr 18 |
7.20000 -0.03 |
7.28 | 7.19 | 7.27 | 1,117,139 |
| 12 Apr 18 |
7.23000 +0.15 |
7.25 | 7.16 | 7.21 | 2,169,395 |
| 11 Apr 18 |
7.08000 +0.06 |
7.12 | 7.06 | 7.10 | 1,547,385 |
| 10 Apr 18 |
7.02000 +0.19 |
7.05 | 6.98 | 7.00 | 1,533,812 |
| 09 Apr 18 |
6.83000 +0.04 |
6.91 | 6.83 | 6.85 | 2,344,396 |
| 06 Apr 18 |
6.79000 +0.00 |
6.89 | 6.76 | 6.85 | 1,803,768 |
| 05 Apr 18 |
6.79000 +0.11 |
6.81 | 6.76 | 6.78 | 1,516,920 |
| 04 Apr 18 |
6.68000 -0.08 |
6.70 | 6.59 | 6.60 | 1,062,039 |
| 03 Apr 18 |
6.76000 +0.09 |
6.78 | 6.68 | 6.71 | 1,247,872 |
| 02 Apr 18 |
6.67000 -0.10 |
6.78 | 6.61 | 6.74 | 1,255,896 |
| 29 Mar 18 |
6.77000 +0.01 |
6.78 | 6.71 | 6.78 | 1,375,294 |
| 28 Mar 18 |
6.76000 +0.11 |
6.80 | 6.67 | 6.74 | 2,195,162 |
| 27 Mar 18 |
6.65000 -0.12 |
6.80 | 6.61 | 6.80 | 1,179,299 |
| 26 Mar 18 |
6.77000 +0.21 |
6.79 | 6.66 | 6.71 | 2,612,185 |
| 23 Mar 18 |
6.56000 -0.05 |
6.76 | 6.55 | 6.76 | 1,891,675 |
| 22 Mar 18 |
6.61000 -0.25 |
6.78 | 6.60 | 6.76 | 2,801,844 |
| 21 Mar 18 |
6.86000 -0.04 |
6.93 | 6.86 | 6.88 | 2,223,207 |
| 20 Mar 18 |
6.90000 +0.05 |
6.99 | 6.89 | 6.90 | 4,867,711 |
| 19 Mar 18 |
6.85000 -0.04 |
6.91 | 6.78 | 6.90 | 1,321,095 |
| 16 Mar 18 |
6.89000 +0.00 |
6.94 | 6.87 | 6.92 | 1,119,944 |
| 15 Mar 18 |
6.89000 +0.08 |
6.93 | 6.86 | 6.90 | 1,358,686 |
| 14 Mar 18 |
6.81000 +0.01 |
6.89 | 6.79 | 6.88 | 1,082,011 |
| 13 Mar 18 |
6.80000 -0.06 |
6.92 | 6.79 | 6.90 | 1,140,505 |
| 12 Mar 18 |
6.86000 -0.05 |
6.94 | 6.85 | 6.93 | 1,750,059 |
| 09 Mar 18 |
6.91000 +0.02 |
6.92 | 6.85 | 6.87 | 892,663 |
| 08 Mar 18 |
6.89000 -0.01 |
6.94 | 6.86 | 6.91 | 867,082 |
| 07 Mar 18 |
6.90000 +0.03 |
6.91 | 6.83 | 6.84 | 986,052 |
| 06 Mar 18 |
6.87000 +0.07 |
6.89 | 6.84 | 6.88 | 1,365,878 |
| 05 Mar 18 |
6.80000 +0.08 |
6.82 | 6.68 | 6.68 | 1,254,628 |
| 02 Mar 18 |
6.72000 -0.09 |
6.73 | 6.61 | 6.66 | 2,971,504 |
| 01 Mar 18 |
6.81000 -0.11 |
6.92 | 6.75 | 6.87 | 2,179,297 |
| 28 Feb 18 |
6.92000 -0.01 |
7.03 | 6.91 | 7.01 | 2,153,246 |
| 27 Feb 18 |
6.93000 -0.03 |
6.99 | 6.92 | 6.96 | 2,064,552 |
| 26 Feb 18 |
6.96000 +0.02 |
6.96 | 6.88 | 6.94 | 2,699,866 |
| 23 Feb 18 |
6.94000 +0.13 |
6.95 | 6.86 | 6.88 | 1,673,081 |
| 22 Feb 18 |
6.81000 -0.11 |
6.93 | 6.80 | 6.92 | 1,829,694 |
| 21 Feb 18 |
6.92000 -0.02 |
7.02 | 6.91 | 6.91 | 2,095,303 |
| 20 Feb 18 |
6.94000 +0.09 |
6.95 | 6.88 | 6.92 | 2,547,081 |
| 16 Feb 18 |
6.85000 -0.06 |
6.87 | 6.80 | 6.83 | 1,743,301 |
| 15 Feb 18 |
6.91000 +0.15 |
6.97 | 6.85 | 6.96 | 2,667,163 |
| 14 Feb 18 |
6.76000 +0.17 |
6.78 | 6.58 | 6.59 | 2,510,946 |
| 13 Feb 18 |
6.59000 +0.04 |
6.62 | 6.55 | 6.57 | 2,351,991 |
| 12 Feb 18 |
6.55000 +0.10 |
6.59 | 6.48 | 6.53 | 1,833,485 |
| 09 Feb 18 |
6.45000 -0.04 |
6.52 | 6.30 | 6.49 | 5,356,316 |
| 08 Feb 18 |
6.49000 -0.19 |
6.67 | 6.48 | 6.67 | 8,299,572 |
| 07 Feb 18 |
6.68000 +0.04 |
6.73 | 6.64 | 6.66 | 8,419,257 |
| 06 Feb 18 |
6.64000 +0.02 |
6.68 | 6.48 | 6.48 | 12,702,357 |
| 05 Feb 18 |
6.62000 -0.15 |
6.86 | 6.60 | 6.75 | 10,128,037 |
| 02 Feb 18 |
6.77000 -0.11 |
6.91 | 6.77 | 6.91 | 2,396,283 |
| 01 Feb 18 |
6.88000 +0.09 |
6.88 | 6.80 | 6.81 | 2,073,266 |
| 31 Jan 18 |
6.79000 -0.08 |
6.88 | 6.77 | 6.87 | 2,297,769 |
| 30 Jan 18 |
6.87000 -0.11 |
6.94 | 6.86 | 6.93 | 2,727,921 |
| 29 Jan 18 |
6.98000 +0.00 |
7.02 | 6.96 | 6.96 | 1,905,863 |
| 26 Jan 18 |
6.98000 +0.04 |
6.99 | 6.93 | 6.95 | 1,322,237 |
| 25 Jan 18 |
6.94000 +0.01 |
7.02 | 6.93 | 7.02 | 2,174,730 |
| 24 Jan 18 |
6.93000 +0.04 |
6.99 | 6.88 | 6.97 | 1,667,515 |
| 23 Jan 18 |
6.89000 -0.09 |
6.92 | 6.87 | 6.91 | 2,154,126 |
| 22 Jan 18 |
6.98000 +0.05 |
6.99 | 6.94 | 6.94 | 2,741,319 |
| 19 Jan 18 |
6.93000 +0.00 |
6.96 | 6.89 | 6.93 | 1,316,088 |
| 18 Jan 18 |
6.93000 +0.07 |
6.95 | 6.91 | 6.94 | 2,562,374 |
| 17 Jan 18 |
6.86000 +0.05 |
6.90 | 6.83 | 6.86 | 5,825,563 |
| 16 Jan 18 |
6.81000 -0.07 |
6.88 | 6.77 | 6.87 | 3,085,102 |
| 12 Jan 18 |
6.88000 +0.09 |
6.91 | 6.85 | 6.89 | 2,129,832 |
| 11 Jan 18 |
6.79000 +0.13 |
6.79 | 6.71 | 6.72 | 3,147,740 |
| 10 Jan 18 |
6.66000 +0.11 |
6.72 | 6.65 | 6.69 | 2,344,795 |
| 09 Jan 18 |
6.55000 +0.12 |
6.59 | 6.53 | 6.56 | 1,969,336 |
| 08 Jan 18 |
6.43000 +0.01 |
6.45 | 6.40 | 6.42 | 1,685,496 |
| 05 Jan 18 |
6.42000 +0.01 |
6.44 | 6.37 | 6.43 | 1,582,959 |
| 04 Jan 18 |
6.41000 +0.07 |
6.44 | 6.38 | 6.38 | 2,944,129 |
| 03 Jan 18 |
6.34000 +0.00 |
6.38 | 6.32 | 6.35 | 1,271,598 |
| 02 Jan 18 |
6.34000 +0.04 |
6.36 | 6.32 | 6.35 | 1,449,216 |
| 29 Dec 17 |
6.30000 +0.00 |
6.34 | 6.30 | 6.33 | 690,028 |
| 28 Dec 17 |
6.30000 +0.08 |
6.35 | 6.29 | 6.33 | 1,082,979 |
| 27 Dec 17 |
6.22000 +0.00 |
6.25 | 6.21 | 6.25 | 849,321 |
| 26 Dec 17 |
6.22000 -0.01 |
6.27 | 6.20 | 6.25 | 505,742 |
| 22 Dec 17 |
6.23000 -0.03 |
6.25 | 6.21 | 6.24 | 790,586 |
| 21 Dec 17 |
6.26000 +0.00 |
6.29 | 6.22 | 6.24 | 769,692 |
| 20 Dec 17 |
6.26000 -0.05 |
6.32 | 6.24 | 6.30 | 991,610 |
| 19 Dec 17 |
6.31000 +0.03 |
6.35 | 6.29 | 6.35 | 1,736,873 |
| 18 Dec 17 |
6.28000 +0.10 |
6.32 | 6.27 | 6.31 | 1,809,048 |
| 15 Dec 17 |
6.18000 -0.03 |
6.21 | 6.16 | 6.17 | 1,194,811 |
| 14 Dec 17 |
6.21000 +0.00 |
6.27 | 6.19 | 6.26 | 1,346,446 |
| 13 Dec 17 |
6.21000 +0.01 |
6.26 | 6.21 | 6.25 | 1,483,063 |
| 12 Dec 17 |
6.20000 +0.00 |
6.21 | 6.16 | 6.17 | 765,052 |
| 11 Dec 17 |
6.20000 +0.01 |
6.22 | 6.19 | 6.20 | 1,166,604 |
| 08 Dec 17 |
6.19000 +0.07 |
6.19 | 6.13 | 6.15 | 1,606,452 |
| 07 Dec 17 |
6.12000 +0.00 |
6.14 | 6.08 | 6.09 | 1,611,581 |
| 06 Dec 17 |
6.12000 -0.01 |
6.14 | 6.09 | 6.09 | 1,081,921 |
| 05 Dec 17 |
6.13000 -0.05 |
6.17 | 6.11 | 6.17 | 1,343,556 |
| 04 Dec 17 |
6.18000 +0.04 |
6.21 | 6.17 | 6.20 | 3,361,740 |
| 01 Dec 17 |
6.14000 -0.05 |
6.18 | 6.07 | 6.13 | 2,667,739 |
| 30 Nov 17 |
6.19000 -0.04 |
6.24 | 6.17 | 6.20 | 2,596,545 |
| 29 Nov 17 |
6.23000 +0.07 |
6.23 | 6.17 | 6.20 | 8,174,762 |
| 28 Nov 17 |
6.16000 +0.11 |
6.16 | 6.06 | 6.07 | 2,763,956 |
| 27 Nov 17 |
6.05000 -0.03 |
6.08 | 6.04 | 6.05 | 796,502 |
| 24 Nov 17 |
6.08000 +0.05 |
6.09 | 6.06 | 6.07 | 1,162,462 |
| 22 Nov 17 |
6.03000 +0.01 |
6.04 | 5.98 | 6.02 | 1,042,503 |
| 21 Nov 17 |
6.02000 +0.03 |
6.05 | 6.01 | 6.03 | 1,157,323 |
| 20 Nov 17 |
5.99000 -0.07 |
6.01 | 5.98 | 6.01 | 974,747 |
| 17 Nov 17 |
6.06000 +0.05 |
6.06 | 6.02 | 6.05 | 769,539 |
| 16 Nov 17 |
6.01000 +0.01 |
6.04 | 6.01 | 6.03 | 842,914 |
| 15 Nov 17 |
6.00000 +0.03 |
6.03 | 5.94 | 5.95 | 1,661,911 |
| 14 Nov 17 |
5.97000 +0.01 |
6.00 | 5.95 | 5.99 | 1,161,947 |
| 13 Nov 17 |
5.96000 -0.11 |
5.99 | 5.93 | 5.93 | 1,716,905 |
| 10 Nov 17 |
6.07000 -0.14 |
6.12 | 6.04 | 6.09 | 2,785,020 |
| 09 Nov 17 |
6.21000 +0.36 |
6.21 | 6.06 | 6.06 | 3,787,151 |
| 08 Nov 17 |
5.85000 -0.04 |
5.88 | 5.83 | 5.84 | 2,365,377 |
| 07 Nov 17 |
5.89000 -0.02 |
5.96 | 5.86 | 5.94 | 2,801,984 |
| 06 Nov 17 |
5.91000 +0.02 |
5.92 | 5.89 | 5.89 | 1,332,220 |
| 03 Nov 17 |
5.89000 -0.11 |
5.91 | 5.86 | 5.88 | 2,119,712 |
| 02 Nov 17 |
6.00000 +0.05 |
6.02 | 5.98 | 5.99 | 2,444,604 |
| 01 Nov 17 |
5.95000 +0.08 |
5.97 | 5.91 | 5.92 | 1,764,803 |
| 31 Oct 17 |
5.87000 +0.04 |
5.91 | 5.85 | 5.87 | 1,611,095 |
| 30 Oct 17 |
5.83000 -0.02 |
5.88 | 5.83 | 5.86 | 1,136,817 |
| 27 Oct 17 |
5.85000 -0.09 |
5.90 | 5.85 | 5.89 | 1,181,001 |
| 26 Oct 17 |
5.94000 -0.01 |
5.99 | 5.93 | 5.97 | 1,126,127 |
| 25 Oct 17 |
5.95000 +0.01 |
5.98 | 5.89 | 5.96 | 1,888,683 |
| 24 Oct 17 |
5.94000 +0.08 |
5.97 | 5.92 | 5.94 | 2,231,260 |
| 23 Oct 17 |
5.86000 +0.04 |
5.92 | 5.84 | 5.91 | 2,190,500 |
| 20 Oct 17 |
5.82000 -0.08 |
6.13 | 5.81 | 5.95 | 7,016,570 |
| 19 Oct 17 |
5.90000 +0.08 |
5.91 | 5.84 | 5.84 | 2,522,333 |
| 18 Oct 17 |
5.82000 +0.05 |
5.84 | 5.82 | 5.82 | 1,338,611 |
| 17 Oct 17 |
5.77000 +0.02 |
5.79 | 5.76 | 5.77 | 2,307,177 |
| 16 Oct 17 |
5.75000 +0.03 |
5.78 | 5.74 | 5.75 | 2,085,465 |
| 13 Oct 17 |
5.72000 +0.05 |
5.74 | 5.71 | 5.72 | 1,848,939 |
| 12 Oct 17 |
5.67000 -0.01 |
5.69 | 5.66 | 5.68 | 3,504,534 |
| 11 Oct 17 |
5.68000 +0.02 |
5.70 | 5.64 | 5.69 | 4,296,541 |
| 10 Oct 17 |
5.66000 +0.10 |
5.66 | 5.61 | 5.63 | 3,619,955 |
| 09 Oct 17 |
5.56000 +0.04 |
5.60 | 5.50 | 5.57 | 7,185,402 |
| 06 Oct 17 |
5.52000 +0.00 |
5.56 | 5.51 | 5.53 | 13,592,631 |
| 05 Oct 17 |
5.52000 -0.12 |
5.60 | 5.52 | 5.59 | 14,856,666 |
| 04 Oct 17 |
5.64000 -0.05 |
5.67 | 5.63 | 5.66 | 5,188,189 |
| 03 Oct 17 |
5.69000 -0.07 |
5.75 | 5.68 | 5.74 | 15,068,827 |
| 02 Oct 17 |
5.76000 -0.03 |
5.78 | 5.74 | 5.77 | 13,095,309 |
| 29 Sep 17 |
5.79000 -0.06 |
5.85 | 5.77 | 5.84 | 7,165,445 |
| 28 Sep 17 |
5.85000 +0.00 |
5.89 | 5.81 | 5.84 | 2,876,082 |
| 27 Sep 17 |
5.85000 +0.08 |
5.88 | 5.84 | 5.86 | 2,982,211 |
| 26 Sep 17 |
5.77000 -0.02 |
5.80 | 5.75 | 5.78 | 1,025,900 |
| 25 Sep 17 |
5.79000 -0.15 |
5.85 | 5.76 | 5.83 | 1,512,059 |
| 22 Sep 17 |
5.94000 +0.06 |
5.95 | 5.87 | 5.88 | 1,028,774 |
| 21 Sep 17 |
5.88000 +0.07 |
5.91 | 5.87 | 5.87 | 1,409,114 |
| 20 Sep 17 |
5.81000 +0.00 |
5.84 | 5.78 | 5.81 | 1,459,459 |
| 19 Sep 17 |
5.81000 +0.02 |
5.82 | 5.77 | 5.78 | 743,293 |
| 18 Sep 17 |
5.79000 +0.10 |
5.81 | 5.77 | 5.77 | 1,304,525 |
| 15 Sep 17 |
5.69000 -0.03 |
5.71 | 5.67 | 5.68 | 923,298 |
| 14 Sep 17 |
5.72000 -0.08 |
5.75 | 5.70 | 5.74 | 1,444,886 |
| 13 Sep 17 |
5.80000 -0.07 |
5.91 | 5.80 | 5.88 | 2,270,811 |
| 12 Sep 17 |
5.87000 +0.17 |
5.92 | 5.86 | 5.87 | 3,942,621 |
| 11 Sep 17 |
5.70000 +0.10 |
5.72 | 5.67 | 5.67 | 2,481,278 |
| 08 Sep 17 |
5.60000 +0.04 |
5.62 | 5.59 | 5.59 | 1,379,219 |
| 07 Sep 17 |
5.56000 -0.02 |
5.61 | 5.55 | 5.61 | 1,559,420 |
| 06 Sep 17 |
5.58000 +0.05 |
5.60 | 5.54 | 5.55 | 1,713,483 |
| 05 Sep 17 |
5.53000 -0.20 |
5.63 | 5.49 | 5.61 | 1,988,630 |
| 01 Sep 17 |
5.73000 +0.03 |
5.74 | 5.69 | 5.69 | 946,837 |
| 31 Aug 17 |
5.70000 +0.05 |
5.70 | 5.66 | 5.67 | 838,965 |
| 30 Aug 17 |
5.65000 -0.02 |
5.67 | 5.63 | 5.64 | 969,140 |
| 29 Aug 17 |
5.67000 -0.17 |
5.68 | 5.61 | 5.62 | 1,714,992 |
| 28 Aug 17 |
5.84000 -0.03 |
5.86 | 5.81 | 5.85 | 782,039 |
| 25 Aug 17 |
5.87000 +0.06 |
5.89 | 5.85 | 5.85 | 1,087,452 |
| 24 Aug 17 |
5.81000 +0.06 |
5.84 | 5.79 | 5.82 | 898,792 |
| 23 Aug 17 |
5.75000 -0.04 |
5.77 | 5.71 | 5.72 | 1,380,770 |
| 22 Aug 17 |
5.79000 +0.06 |
5.81 | 5.76 | 5.76 | 2,237,215 |
| 21 Aug 17 |
5.73000 -0.06 |
5.76 | 5.69 | 5.76 | 4,476,415 |
| 18 Aug 17 |
5.79000 +0.05 |
5.82 | 5.74 | 5.76 | 1,843,516 |
| 17 Aug 17 |
5.74000 -0.29 |
5.82 | 5.73 | 5.80 | 2,418,159 |
| 16 Aug 17 |
6.03000 +0.10 |
6.06 | 6.01 | 6.03 | 1,885,920 |
| 15 Aug 17 |
5.93000 +0.06 |
5.96 | 5.87 | 5.90 | 2,485,918 |
| 14 Aug 17 |
5.87000 +0.02 |
5.92 | 5.85 | 5.91 | 1,590,414 |
| 11 Aug 17 |
5.85000 -0.09 |
5.88 | 5.80 | 5.86 | 2,649,570 |
| 10 Aug 17 |
5.94000 +0.27 |
6.03 | 5.93 | 6.02 | 3,851,600 |
| 09 Aug 17 |
5.67000 -0.04 |
5.68 | 5.61 | 5.62 | 1,590,161 |
| 08 Aug 17 |
5.71000 +0.04 |
5.75 | 5.70 | 5.73 | 1,176,058 |
| 07 Aug 17 |
5.67000 +0.03 |
5.68 | 5.66 | 5.67 | 800,445 |
| 04 Aug 17 |
5.64000 +0.02 |
5.66 | 5.61 | 5.62 | 1,450,221 |
| 03 Aug 17 |
5.62000 +0.01 |
5.64 | 5.60 | 5.62 | 1,169,058 |
| 02 Aug 17 |
5.61000 +0.03 |
5.65 | 5.60 | 5.63 | 1,835,822 |
| 01 Aug 17 |
5.58000 +0.01 |
5.62 | 5.58 | 5.60 | 1,491,403 |
| 31 Jul 17 |
5.57000 +0.02 |
5.58 | 5.53 | 5.53 | 978,646 |
| 28 Jul 17 |
5.55000 +0.04 |
5.55 | 5.49 | 5.50 | 745,729 |
| 27 Jul 17 |
5.51000 +0.00 |
5.54 | 5.49 | 5.53 | 1,210,900 |
| 26 Jul 17 |
5.51000 +0.00 |
5.53 | 5.50 | 5.53 | 1,341,000 |
| 25 Jul 17 |
5.51000 +0.08 |
5.55 | 5.51 | 5.52 | 1,234,650 |
| 24 Jul 17 |
5.43000 +0.06 |
5.44 | 5.40 | 5.42 | 819,436 |
| 21 Jul 17 |
5.37000 -0.02 |
5.39 | 5.33 | 5.37 | 919,784 |
| 20 Jul 17 |
5.39000 +0.05 |
5.44 | 5.38 | 5.42 | 1,125,323 |
| 19 Jul 17 |
5.34000 +0.01 |
5.34 | 5.29 | 5.29 | 886,323 |
| 18 Jul 17 |
5.33000 -0.10 |
5.35 | 5.30 | 5.32 | 1,157,099 |
| 17 Jul 17 |
5.43000 -0.02 |
5.45 | 5.43 | 5.44 | 1,033,934 |
| 14 Jul 17 |
5.45000 -0.01 |
5.47 | 5.40 | 5.41 | 1,102,698 |
| 13 Jul 17 |
5.46000 +0.04 |
5.48 | 5.44 | 5.45 | 1,384,747 |
| 12 Jul 17 |
5.42000 -0.08 |
5.48 | 5.41 | 5.48 | 1,467,379 |
| 11 Jul 17 |
5.50000 +0.04 |
5.52 | 5.46 | 5.51 | 1,970,065 |
| 10 Jul 17 |
5.46000 +0.02 |
5.52 | 5.46 | 5.49 | 1,571,894 |
| 07 Jul 17 |
5.44000 +0.14 |
5.47 | 5.42 | 5.43 | 2,199,011 |
| 06 Jul 17 |
5.30000 +0.05 |
5.35 | 5.28 | 5.30 | 2,118,808 |
| 05 Jul 17 |
5.25000 +0.05 |
5.28 | 5.23 | 5.28 | 1,409,424 |
| 03 Jul 17 |
5.20000 +0.09 |
5.26 | 5.20 | 5.22 | 1,003,341 |
| 30 Jun 17 |
5.11000 -0.08 |
5.16 | 5.08 | 5.15 | 2,175,073 |
| 29 Jun 17 |
5.19000 +0.22 |
5.21 | 5.12 | 5.18 | 3,333,231 |
| 28 Jun 17 |
4.97000 +0.05 |
4.98 | 4.89 | 4.91 | 2,740,999 |
| 27 Jun 17 |
4.92000 +0.02 |
4.92 | 4.86 | 4.87 | 1,116,420 |
| 26 Jun 17 |
4.90000 +0.03 |
4.95 | 4.89 | 4.95 | 1,740,346 |
| 23 Jun 17 |
4.87000 -0.03 |
4.89 | 4.82 | 4.84 | 1,268,934 |
| 22 Jun 17 |
4.90000 -0.01 |
4.91 | 4.86 | 4.88 | 1,150,031 |
| 21 Jun 17 |
4.91000 -0.03 |
4.93 | 4.86 | 4.87 | 1,664,568 |
| 20 Jun 17 |
4.94000 -0.09 |
5.01 | 4.93 | 5.00 | 1,217,993 |
| 19 Jun 17 |
5.03000 +0.00 |
5.05 | 5.01 | 5.04 | 4,025,835 |
| 16 Jun 17 |
5.03000 +0.05 |
5.03 | 4.96 | 4.97 | 806,937 |
| 15 Jun 17 |
4.98000 -0.11 |
5.00 | 4.94 | 4.96 | 1,363,189 |
| 14 Jun 17 |
5.09000 -0.03 |
5.12 | 5.06 | 5.12 | 1,383,252 |
| 13 Jun 17 |
5.12000 +0.02 |
5.15 | 5.12 | 5.14 | 988,306 |
| 12 Jun 17 |
5.10000 +0.04 |
5.13 | 5.07 | 5.11 | 1,698,274 |
| 09 Jun 17 |
5.06000 +0.13 |
5.08 | 4.99 | 4.99 | 2,156,201 |
| 08 Jun 17 |
4.93000 +0.06 |
4.95 | 4.89 | 4.90 | 1,211,286 |
| 07 Jun 17 |
4.87000 +0.01 |
4.92 | 4.85 | 4.90 | 1,156,946 |
| 06 Jun 17 |
4.86000 -0.09 |
4.87 | 4.81 | 4.82 | 4,143,078 |
| 05 Jun 17 |
4.95000 -0.01 |
4.96 | 4.90 | 4.93 | 2,023,622 |
| 02 Jun 17 |
4.96000 -0.09 |
5.04 | 4.96 | 5.02 | 1,115,024 |
| 01 Jun 17 |
5.05000 +0.10 |
5.08 | 4.99 | 5.00 | 1,650,823 |
| 31 May 17 |
4.95000 +0.02 |
4.97 | 4.92 | 4.95 | 1,900,814 |
| 30 May 17 |
4.93000 +0.02 |
4.96 | 4.91 | 4.96 | 2,049,784 |
| 26 May 17 |
4.91000 -0.04 |
4.93 | 4.89 | 4.92 | 1,576,349 |
| 25 May 17 |
4.95000 -0.02 |
4.97 | 4.93 | 4.95 | 1,320,529 |
| 24 May 17 |
4.97000 -0.03 |
5.00 | 4.96 | 4.98 | 1,507,175 |
| 23 May 17 |
5.00000 -0.13 |
5.03 | 4.96 | 5.02 | 2,661,756 |
| 22 May 17 |
5.13000 +0.20 |
5.15 | 5.07 | 5.08 | 3,296,876 |
| 19 May 17 |
4.93000 +0.02 |
4.98 | 4.92 | 4.96 | 2,958,598 |
| 18 May 17 |
4.91000 +0.07 |
4.92 | 4.83 | 4.83 | 2,426,770 |
| 17 May 17 |
4.84000 -0.18 |
4.90 | 4.83 | 4.87 | 3,673,814 |
| 16 May 17 |
5.02000 +0.00 |
5.07 | 5.01 | 5.04 | 2,673,529 |
| 15 May 17 |
5.02000 +0.02 |
5.05 | 4.97 | 4.98 | 1,655,786 |
| 12 May 17 |
5.00000 +0.04 |
5.01 | 4.95 | 4.99 | 2,025,153 |
| 11 May 17 |
4.96000 -0.38 |
5.05 | 4.96 | 5.03 | 3,753,197 |
| 10 May 17 |
5.34000 +0.01 |
5.38 | 5.31 | 5.32 | 1,550,847 |
| 09 May 17 |
5.33000 -0.02 |
5.38 | 5.31 | 5.37 | 1,376,430 |
| 08 May 17 |
5.35000 -0.05 |
5.39 | 5.34 | 5.36 | 2,403,277 |
| 05 May 17 |
5.40000 +0.10 |
5.40 | 5.36 | 5.40 | 1,785,897 |
| 04 May 17 |
5.30000 +0.12 |
5.34 | 5.26 | 5.31 | 1,534,538 |
| 03 May 17 |
5.18000 +0.01 |
5.21 | 5.14 | 5.15 | 1,298,872 |
| 02 May 17 |
5.17000 -0.07 |
5.20 | 5.16 | 5.19 | 1,875,254 |
| 01 May 17 |
5.24000 +0.09 |
5.26 | 5.16 | 5.17 | 2,112,723 |
| 28 Apr 17 |
5.15000 +0.04 |
5.15 | 5.11 | 5.14 | 1,580,444 |
| 27 Apr 17 |
5.11000 -0.05 |
5.13 | 5.05 | 5.11 | 1,313,820 |
| 26 Apr 17 |
5.16000 -0.04 |
5.20 | 5.14 | 5.14 | 997,411 |
| 25 Apr 17 |
5.20000 +0.01 |
5.23 | 5.18 | 5.19 | 1,579,630 |
| 24 Apr 17 |
5.19000 +0.23 |
5.21 | 5.16 | 5.19 | 1,934,661 |
| 21 Apr 17 |
4.96000 +0.04 |
5.05 | 4.96 | 5.02 | 1,994,804 |
| 20 Apr 17 |
4.92000 +0.06 |
4.95 | 4.89 | 4.91 | 2,448,551 |
| 19 Apr 17 |
4.86000 +0.07 |
4.89 | 4.84 | 4.85 | 2,804,737 |
| 18 Apr 17 |
4.79000 -0.11 |
4.80 | 4.73 | 4.78 | 2,114,421 |
| 17 Apr 17 |
4.90000 +0.07 |
4.91 | 4.84 | 4.86 | 1,119,297 |
| 13 Apr 17 |
4.83000 -0.06 |
4.86 | 4.80 | 4.81 | 1,560,368 |
| 12 Apr 17 |
4.89000 -0.04 |
4.91 | 4.85 | 4.90 | 1,440,436 |
| 11 Apr 17 |
4.93000 +0.02 |
4.94 | 4.85 | 4.91 | 2,846,921 |
| 10 Apr 17 |
4.91000 +0.02 |
4.93 | 4.88 | 4.88 | 1,321,308 |
| 07 Apr 17 |
4.89000 -0.11 |
4.93 | 4.84 | 4.92 | 3,197,136 |
| 06 Apr 17 |
5.00000 +0.04 |
5.01 | 4.93 | 4.95 | 1,438,902 |
| 05 Apr 17 |
4.96000 -0.11 |
5.06 | 4.95 | 5.05 | 3,601,706 |
| 04 Apr 17 |
5.07000 -0.02 |
5.07 | 5.01 | 5.05 | 1,120,446 |
| 03 Apr 17 |
5.09000 -0.04 |
5.12 | 5.03 | 5.12 | 1,347,398 |
| 31 Mar 17 |
5.13000 -0.06 |
5.16 | 5.11 | 5.13 | 1,108,974 |
| 30 Mar 17 |
5.19000 +0.03 |
5.19 | 5.14 | 5.17 | 2,413,686 |
| 29 Mar 17 |
5.16000 -0.08 |
5.17 | 5.09 | 5.14 | 1,453,853 |
| 28 Mar 17 |
5.24000 +0.01 |
5.27 | 5.20 | 5.22 | 1,910,757 |
| 27 Mar 17 |
5.23000 -0.05 |
5.23 | 5.17 | 5.20 | 2,093,530 |
| 24 Mar 17 |
5.28000 -0.26 |
5.33 | 5.25 | 5.32 | 3,376,784 |
| 23 Mar 17 |
5.54000 -0.01 |
5.58 | 5.50 | 5.51 | 1,071,424 |
| 22 Mar 17 |
5.55000 -0.09 |
5.58 | 5.51 | 5.55 | 1,416,736 |
| 21 Mar 17 |
5.64000 -0.05 |
5.83 | 5.63 | 5.83 | 1,689,168 |
| 20 Mar 17 |
5.69000 -0.06 |
5.74 | 5.68 | 5.71 | 798,846 |
| 17 Mar 17 |
5.75000 -0.09 |
5.82 | 5.74 | 5.82 | 1,409,308 |
| 16 Mar 17 |
5.84000 +0.14 |
5.84 | 5.75 | 5.77 | 2,211,088 |
| 15 Mar 17 |
5.70000 +0.01 |
5.74 | 5.69 | 5.71 | 1,685,634 |
| 14 Mar 17 |
5.69000 -0.08 |
5.70 | 5.65 | 5.69 | 1,387,121 |
| 13 Mar 17 |
5.77000 +0.01 |
5.82 | 5.75 | 5.79 | 952,798 |
| 10 Mar 17 |
5.76000 +0.09 |
5.78 | 5.71 | 5.75 | 1,678,846 |
| 09 Mar 17 |
5.67000 +0.06 |
5.71 | 5.65 | 5.69 | 1,516,298 |
| 08 Mar 17 |
5.61000 -0.02 |
5.68 | 5.61 | 5.67 | 1,484,375 |
| 07 Mar 17 |
5.63000 +0.01 |
5.65 | 5.58 | 5.61 | 1,908,865 |
| 06 Mar 17 |
5.62000 -0.05 |
5.65 | 5.58 | 5.64 | 3,186,014 |
| 03 Mar 17 |
5.67000 +0.20 |
5.68 | 5.59 | 5.61 | 2,950,096 |
| 02 Mar 17 |
5.47000 -0.01 |
5.51 | 5.45 | 5.48 | 3,261,758 |
| 01 Mar 17 |
5.48000 +0.14 |
5.52 | 5.45 | 5.48 | 1,604,556 |
| 28 Feb 17 |
5.34000 +0.00 |
5.37 | 5.30 | 5.30 | 1,364,210 |
| 27 Feb 17 |
5.34000 +0.06 |
5.34 | 5.29 | 5.31 | 813,163 |
| 24 Feb 17 |
5.28000 -0.07 |
5.30 | 5.22 | 5.22 | 1,791,686 |
| 23 Feb 17 |
5.35000 -0.11 |
5.40 | 5.32 | 5.39 | 2,316,004 |
| 22 Feb 17 |
5.46000 -0.02 |
5.47 | 5.39 | 5.39 | 1,928,667 |
| 21 Feb 17 |
5.48000 +0.10 |
5.48 | 5.42 | 5.42 | 1,832,400 |
| 17 Feb 17 |
5.38000 -0.31 |
5.45 | 5.35 | 5.38 | 4,905,801 |
| 16 Feb 17 |
5.69000 +0.01 |
5.69 | 5.63 | 5.67 | 1,559,542 |
| 15 Feb 17 |
5.68000 +0.05 |
5.70 | 5.64 | 5.64 | 2,243,291 |
| 14 Feb 17 |
5.63000 +0.05 |
5.64 | 5.56 | 5.58 | 1,907,261 |
| 13 Feb 17 |
5.58000 +0.04 |
5.62 | 5.56 | 5.57 | 1,132,278 |
| 10 Feb 17 |
5.54000 +0.00 |
5.54 | 5.49 | 5.51 | 2,370,611 |
| 09 Feb 17 |
5.54000 +0.11 |
5.55 | 5.46 | 5.46 | 2,721,712 |
| 08 Feb 17 |
5.43000 -0.04 |
5.44 | 5.31 | 5.36 | 2,261,916 |
| 07 Feb 17 |
5.47000 -0.02 |
5.49 | 5.45 | 5.47 | 2,403,698 |
| 06 Feb 17 |
5.49000 -0.13 |
5.54 | 5.47 | 5.50 | 1,042,705 |
| 03 Feb 17 |
5.62000 +0.13 |
5.65 | 5.61 | 5.62 | 1,189,916 |
| 02 Feb 17 |
5.49000 -0.06 |
5.52 | 5.47 | 5.49 | 1,146,290 |
| 01 Feb 17 |
5.55000 +0.07 |
5.59 | 5.52 | 5.59 | 1,445,745 |
| 31 Jan 17 |
5.48000 +0.02 |
5.55 | 5.43 | 5.55 | 1,499,318 |
| 30 Jan 17 |
5.46000 -0.10 |
5.47 | 5.41 | 5.46 | 1,485,289 |
| 27 Jan 17 |
5.56000 -0.03 |
5.59 | 5.53 | 5.58 | 1,359,028 |
| 26 Jan 17 |
5.59000 -0.06 |
5.63 | 5.55 | 5.61 | 1,239,688 |
| 25 Jan 17 |
5.65000 +0.21 |
5.65 | 5.57 | 5.58 | 1,862,763 |
| 24 Jan 17 |
5.44000 +0.11 |
5.46 | 5.40 | 5.40 | 1,407,151 |
| 23 Jan 17 |
5.33000 -0.05 |
5.39 | 5.30 | 5.38 | 908,326 |
| 20 Jan 17 |
5.38000 -0.01 |
5.39 | 5.35 | 5.35 | 1,296,133 |
| 19 Jan 17 |
5.39000 +0.07 |
5.43 | 5.33 | 5.41 | 1,599,092 |
| 18 Jan 17 |
5.32000 -0.11 |
5.35 | 5.29 | 5.33 | 2,152,417 |
| 17 Jan 17 |
5.43000 -0.09 |
5.53 | 5.41 | 5.52 | 1,824,391 |
| 13 Jan 17 |
5.52000 +0.05 |
5.60 | 5.51 | 5.56 | 1,959,343 |
| 12 Jan 17 |
5.47000 -0.11 |
5.53 | 5.44 | 5.53 | 1,871,988 |
| 11 Jan 17 |
5.58000 +0.11 |
5.58 | 5.45 | 5.47 | 1,691,892 |
| 10 Jan 17 |
5.47000 +0.03 |
5.51 | 5.45 | 5.46 | 1,157,071 |
| 09 Jan 17 |
5.44000 -0.20 |
5.52 | 5.44 | 5.52 | 2,675,934 |
| 06 Jan 17 |
5.64000 -0.02 |
5.68 | 5.60 | 5.61 | 3,164,732 |
| 05 Jan 17 |
5.66000 -0.03 |
5.70 | 5.63 | 5.69 | 1,822,147 |
| 04 Jan 17 |
5.69000 +0.05 |
5.71 | 5.62 | 5.62 | 1,779,255 |
| 03 Jan 17 |
5.64000 +0.11 |
5.64 | 5.56 | 5.59 | 1,777,925 |
| 30 Dec 16 |
5.53000 +0.06 |
5.57 | 5.50 | 5.54 | 1,654,173 |
| 29 Dec 16 |
5.47000 +0.01 |
5.50 | 5.45 | 5.47 | 898,413 |
| 28 Dec 16 |
5.46000 -0.09 |
5.50 | 5.45 | 5.49 | 811,080 |
| 27 Dec 16 |
5.55000 -0.01 |
5.56 | 5.51 | 5.54 | 966,499 |
| 23 Dec 16 |
5.56000 +0.02 |
5.57 | 5.51 | 5.53 | 875,994 |
| 22 Dec 16 |
5.54000 +0.01 |
5.57 | 5.51 | 5.54 | 1,601,186 |
| 21 Dec 16 |
5.53000 +0.06 |
5.55 | 5.50 | 5.52 | 1,323,799 |
| 20 Dec 16 |
5.47000 +0.02 |
5.50 | 5.46 | 5.46 | 2,560,285 |
| 19 Dec 16 |
5.45000 -0.07 |
5.49 | 5.44 | 5.46 | 2,127,149 |
| 16 Dec 16 |
5.52000 +0.05 |
5.55 | 5.50 | 5.53 | 1,512,787 |
| 15 Dec 16 |
5.47000 -0.05 |
5.51 | 5.45 | 5.49 | 1,663,366 |
| 14 Dec 16 |
5.52000 -0.07 |
5.61 | 5.50 | 5.56 | 1,955,573 |
| 13 Dec 16 |
5.59000 +0.04 |
5.60 | 5.55 | 5.58 | 1,718,194 |
| 12 Dec 16 |
5.55000 -0.02 |
5.59 | 5.54 | 5.58 | 1,428,605 |
| 09 Dec 16 |
5.57000 -0.11 |
5.57 | 5.50 | 5.52 | 2,557,640 |
| 08 Dec 16 |
5.68000 -0.03 |
5.72 | 5.59 | 5.59 | 3,631,509 |
| 07 Dec 16 |
5.71000 +0.27 |
5.72 | 5.56 | 5.56 | 2,901,729 |
| 06 Dec 16 |
5.44000 +0.07 |
5.47 | 5.33 | 5.34 | 2,549,551 |
| 05 Dec 16 |
5.37000 +0.27 |
5.37 | 5.26 | 5.27 | 1,994,138 |
| 02 Dec 16 |
5.10000 -0.01 |
5.14 | 5.08 | 5.10 | 1,095,267 |
| 01 Dec 16 |
5.11000 +0.01 |
5.15 | 5.06 | 5.09 | 3,431,100 |
| 30 Nov 16 |
5.10000 +0.01 |
5.15 | 5.08 | 5.09 | 1,923,566 |
| 29 Nov 16 |
5.09000 +0.08 |
5.10 | 5.04 | 5.07 | 1,729,623 |
| 28 Nov 16 |
5.01000 -0.13 |
5.07 | 5.00 | 5.05 | 2,211,169 |
| 25 Nov 16 |
5.14000 +0.02 |
5.15 | 5.10 | 5.12 | 1,072,472 |
| 23 Nov 16 |
5.12000 -0.07 |
5.14 | 5.07 | 5.09 | 1,721,582 |
| 22 Nov 16 |
5.19000 +0.11 |
5.19 | 5.14 | 5.16 | 1,811,384 |
| 21 Nov 16 |
5.08000 +0.01 |
5.09 | 5.04 | 5.08 | 1,992,592 |
| 18 Nov 16 |
5.07000 -0.05 |
5.13 | 5.06 | 5.10 | 2,135,336 |
| 17 Nov 16 |
5.12000 +0.06 |
5.15 | 5.07 | 5.08 | 2,823,833 |
| 16 Nov 16 |
5.06000 -0.14 |
5.15 | 5.05 | 5.13 | 3,011,099 |
| 15 Nov 16 |
5.20000 -0.04 |
5.21 | 5.11 | 5.18 | 2,017,412 |
| 14 Nov 16 |
5.24000 +0.13 |
5.26 | 5.20 | 5.21 | 3,086,957 |
| 11 Nov 16 |
5.11000 -0.04 |
5.12 | 5.05 | 5.08 | 2,337,814 |
| 10 Nov 16 |
5.15000 +0.58 |
5.19 | 5.03 | 5.03 | 4,488,362 |
| 09 Nov 16 |
4.57000 +0.20 |
4.62 | 4.43 | 4.43 | 2,582,427 |
| 08 Nov 16 |
4.37000 +0.01 |
4.41 | 4.27 | 4.28 | 2,073,845 |
| 07 Nov 16 |
4.36000 +0.14 |
4.36 | 4.32 | 4.34 | 1,129,902 |
| 04 Nov 16 |
4.22000 -0.06 |
4.28 | 4.22 | 4.25 | 1,308,737 |
| 03 Nov 16 |
4.28000 +0.04 |
4.34 | 4.27 | 4.31 | 1,754,560 |
| 02 Nov 16 |
4.24000 -0.10 |
4.31 | 4.22 | 4.29 | 2,093,148 |
| 01 Nov 16 |
4.34000 +0.00 |
4.37 | 4.30 | 4.37 | 2,885,881 |
| 31 Oct 16 |
4.34000 -0.03 |
4.35 | 4.31 | 4.34 | 1,913,261 |
| 28 Oct 16 |
4.37000 -0.04 |
4.41 | 4.33 | 4.39 | 2,713,038 |
| 27 Oct 16 |
4.41000 +0.04 |
4.42 | 4.36 | 4.38 | 2,043,368 |
| 26 Oct 16 |
4.37000 +0.00 |
4.39 | 4.32 | 4.32 | 2,911,663 |
| 25 Oct 16 |
4.37000 +0.05 |
4.39 | 4.27 | 4.28 | 8,253,085 |
| 24 Oct 16 |
4.32000 +0.08 |
4.32 | 4.27 | 4.29 | 2,327,720 |
| 21 Oct 16 |
4.24000 +0.02 |
4.24 | 4.16 | 4.17 | 2,462,988 |
| 20 Oct 16 |
4.22000 +0.03 |
4.24 | 4.19 | 4.20 | 1,167,008 |
| 19 Oct 16 |
4.19000 +0.04 |
4.21 | 4.16 | 4.17 | 1,066,353 |
| 18 Oct 16 |
4.15000 +0.03 |
4.17 | 4.13 | 4.15 | 1,374,522 |
| 17 Oct 16 |
4.12000 +0.06 |
4.16 | 4.10 | 4.15 | 1,384,776 |
| 14 Oct 16 |
4.06000 +0.04 |
4.16 | 4.06 | 4.13 | 1,611,715 |
| 13 Oct 16 |
4.02000 -0.20 |
4.06 | 4.00 | 4.04 | 2,686,602 |
| 12 Oct 16 |
4.22000 +0.13 |
4.29 | 4.20 | 4.26 | 5,609,553 |
| 11 Oct 16 |
4.09000 +0.01 |
4.14 | 4.07 | 4.13 | 2,052,558 |
| 10 Oct 16 |
4.08000 -0.04 |
4.12 | 4.08 | 4.10 | 3,347,563 |
| 07 Oct 16 |
4.12000 -0.03 |
4.18 | 4.08 | 4.17 | 1,454,232 |
| 06 Oct 16 |
4.15000 +0.05 |
4.22 | 4.13 | 4.21 | 2,080,100 |
| 05 Oct 16 |
4.10000 +0.22 |
4.12 | 4.05 | 4.10 | 2,783,064 |
| 04 Oct 16 |
3.88000 +0.03 |
3.91 | 3.86 | 3.90 | 1,497,233 |
| 03 Oct 16 |
3.85000 -0.01 |
3.87 | 3.83 | 3.85 | 1,596,269 |
| 30 Sep 16 |
3.86000 +0.08 |
3.88 | 3.80 | 3.83 | 2,540,390 |
| 29 Sep 16 |
3.78000 -0.13 |
3.91 | 3.76 | 3.89 | 2,056,088 |
| 28 Sep 16 |
3.91000 +0.07 |
3.91 | 3.83 | 3.90 | 1,135,125 |
| 27 Sep 16 |
3.84000 -0.06 |
3.84 | 3.77 | 3.77 | 2,370,834 |
| 26 Sep 16 |
3.90000 -0.10 |
3.93 | 3.89 | 3.92 | 1,275,763 |
| 23 Sep 16 |
4.00000 +0.02 |
4.02 | 3.99 | 4.01 | 921,550 |
| 22 Sep 16 |
3.98000 +0.05 |
4.04 | 3.95 | 4.02 | 1,336,852 |
| 21 Sep 16 |
3.93000 +0.12 |
3.94 | 3.90 | 3.90 | 1,223,121 |
| 20 Sep 16 |
3.81000 +0.04 |
3.83 | 3.80 | 3.81 | 849,161 |
| 19 Sep 16 |
3.77000 +0.03 |
3.80 | 3.76 | 3.77 | 1,839,856 |
| 16 Sep 16 |
3.74000 -0.11 |
3.75 | 3.70 | 3.74 | 2,052,056 |
| 15 Sep 16 |
3.85000 +0.04 |
3.86 | 3.80 | 3.81 | 3,614,156 |
| 14 Sep 16 |
3.81000 -0.06 |
3.85 | 3.80 | 3.82 | 2,874,689 |
| 13 Sep 16 |
3.87000 -0.18 |
3.94 | 3.85 | 3.93 | 3,850,190 |
| 12 Sep 16 |
4.05000 -0.05 |
4.07 | 3.96 | 3.97 | 2,053,597 |
| 09 Sep 16 |
4.10000 +0.00 |
4.17 | 4.09 | 4.12 | 1,409,854 |
| 08 Sep 16 |
4.10000 +0.04 |
4.12 | 4.01 | 4.02 | 1,074,486 |
| 07 Sep 16 |
4.06000 -0.05 |
4.11 | 4.06 | 4.10 | 2,551,031 |
| 06 Sep 16 |
4.11000 -0.03 |
4.12 | 4.03 | 4.10 | 4,513,528 |
| 02 Sep 16 |
4.14000 +0.05 |
4.16 | 4.08 | 4.11 | 1,128,516 |
| 01 Sep 16 |
4.09000 +0.00 |
4.14 | 4.03 | 4.13 | 1,034,695 |
| 31 Aug 16 |
4.09000 +0.12 |
4.17 | 4.08 | 4.13 | 3,189,895 |
| 30 Aug 16 |
3.97000 +0.07 |
3.98 | 3.91 | 3.92 | 1,633,802 |
| 29 Aug 16 |
3.90000 +0.06 |
3.90 | 3.84 | 3.84 | 1,279,877 |
| 26 Aug 16 |
3.84000 -0.06 |
3.93 | 3.77 | 3.88 | 3,847,710 |
| 25 Aug 16 |
3.90000 -0.05 |
3.91 | 3.86 | 3.86 | 1,879,384 |
| 24 Aug 16 |
3.95000 -0.04 |
4.00 | 3.95 | 3.98 | 2,328,532 |
| 23 Aug 16 |
3.99000 +0.09 |
4.03 | 3.98 | 4.01 | 2,583,133 |
| 22 Aug 16 |
3.90000 -0.01 |
3.93 | 3.89 | 3.90 | 3,085,804 |
| 19 Aug 16 |
3.91000 -0.14 |
3.92 | 3.85 | 3.86 | 1,844,607 |
| 18 Aug 16 |
4.05000 -0.16 |
4.05 | 4.00 | 4.02 | 1,471,283 |
| 17 Aug 16 |
4.21000 +0.04 |
4.31 | 4.09 | 4.12 | 3,742,098 |
| 16 Aug 16 |
4.17000 -0.03 |
4.18 | 4.13 | 4.15 | 1,386,513 |
| 15 Aug 16 |
4.20000 +0.04 |
4.21 | 4.16 | 4.16 | 2,032,539 |
| 12 Aug 16 |
4.16000 -0.11 |
4.17 | 4.13 | 4.16 | 975,056 |
| 11 Aug 16 |
4.27000 -0.05 |
4.37 | 4.27 | 4.33 | 1,679,511 |
| 10 Aug 16 |
4.32000 +0.09 |
4.34 | 4.28 | 4.30 | 1,833,408 |
| 09 Aug 16 |
4.23000 +0.05 |
4.25 | 4.20 | 4.20 | 1,071,397 |
| 08 Aug 16 |
4.18000 +0.08 |
4.19 | 4.13 | 4.18 | 1,481,550 |
| 05 Aug 16 |
4.10000 +0.15 |
4.10 | 4.00 | 4.00 | 1,019,195 |
| 04 Aug 16 |
3.95000 +0.02 |
3.95 | 3.89 | 3.94 | 1,651,680 |
| 03 Aug 16 |
3.93000 +0.05 |
3.93 | 3.83 | 3.85 | 1,444,289 |
| 02 Aug 16 |
3.88000 -0.08 |
3.90 | 3.85 | 3.89 | 1,823,956 |
| 01 Aug 16 |
3.96000 -0.13 |
4.03 | 3.95 | 4.02 | 1,843,511 |
| 29 Jul 16 |
4.09000 +0.09 |
4.13 | 4.08 | 4.12 | 1,052,384 |
| 28 Jul 16 |
4.00000 -0.03 |
4.02 | 3.98 | 4.01 | 1,547,377 |
| 27 Jul 16 |
4.03000 +0.08 |
4.07 | 3.99 | 4.07 | 1,613,518 |
| 26 Jul 16 |
3.95000 +0.04 |
3.96 | 3.90 | 3.92 | 2,563,842 |
| 25 Jul 16 |
3.91000 +0.05 |
3.92 | 3.88 | 3.90 | 811,115 |
| 22 Jul 16 |
3.86000 -0.04 |
3.90 | 3.85 | 3.89 | 1,211,447 |
| 21 Jul 16 |
3.90000 -0.01 |
3.96 | 3.90 | 3.93 | 944,058 |
| 20 Jul 16 |
3.91000 +0.06 |
3.95 | 3.89 | 3.91 | 1,221,029 |
| 19 Jul 16 |
3.85000 -0.06 |
3.87 | 3.83 | 3.84 | 1,516,571 |
| 18 Jul 16 |
3.91000 +0.04 |
3.95 | 3.83 | 3.86 | 2,536,929 |
| 15 Jul 16 |
3.87000 -0.04 |
3.88 | 3.83 | 3.88 | 1,613,030 |
| 14 Jul 16 |
3.91000 +0.01 |
3.93 | 3.88 | 3.92 | 2,239,820 |
| 13 Jul 16 |
3.90000 +0.05 |
3.91 | 3.85 | 3.91 | 1,704,694 |
| 12 Jul 16 |
3.85000 +0.08 |
3.86 | 3.81 | 3.84 | 1,782,875 |
| 11 Jul 16 |
3.77000 +0.10 |
3.77 | 3.71 | 3.75 | 1,103,598 |
| 08 Jul 16 |
3.67000 +0.15 |
3.69 | 3.63 | 3.69 | 1,667,391 |
| 07 Jul 16 |
3.52000 +0.06 |
3.55 | 3.50 | 3.53 | 2,227,444 |
| 06 Jul 16 |
3.46000 -0.11 |
3.46 | 3.36 | 3.40 | 4,450,234 |
| 05 Jul 16 |
3.57000 -0.43 |
3.66 | 3.56 | 3.65 | 4,466,263 |
| 01 Jul 16 |
4.00000 -0.01 |
4.02 | 3.96 | 3.97 | 3,172,921 |
| 30 Jun 16 |
4.01000 +0.04 |
4.04 | 3.91 | 3.93 | 2,690,839 |
| 29 Jun 16 |
3.97000 -0.07 |
3.98 | 3.91 | 3.92 | 3,077,737 |
| 28 Jun 16 |
4.04000 +0.01 |
4.05 | 3.95 | 4.03 | 3,977,428 |
| 27 Jun 16 |
4.03000 -0.26 |
4.05 | 3.97 | 4.05 | 3,722,106 |
| 24 Jun 16 |
4.29000 -0.68 |
4.42 | 4.25 | 4.27 | 2,774,672 |
| 23 Jun 16 |
4.97000 +0.21 |
4.97 | 4.89 | 4.96 | 1,794,009 |
| 22 Jun 16 |
4.76000 +0.03 |
4.84 | 4.76 | 4.80 | 1,795,409 |
| 21 Jun 16 |
4.73000 +0.09 |
4.78 | 4.67 | 4.73 | 1,091,918 |
| 20 Jun 16 |
4.64000 +0.22 |
4.68 | 4.62 | 4.66 | 1,916,762 |
| 17 Jun 16 |
4.42000 +0.08 |
4.51 | 4.33 | 4.42 | 2,316,558 |
| 16 Jun 16 |
4.34000 -0.03 |
4.34 | 4.20 | 4.28 | 2,148,384 |
| 15 Jun 16 |
4.37000 +0.00 |
4.44 | 4.37 | 4.40 | 1,720,113 |
| 14 Jun 16 |
4.37000 -0.09 |
4.43 | 4.33 | 4.39 | 2,397,675 |
| 13 Jun 16 |
4.46000 -0.16 |
4.50 | 4.42 | 4.42 | 2,218,177 |
| 10 Jun 16 |
4.62000 -0.25 |
4.66 | 4.59 | 4.65 | 2,187,169 |
| 09 Jun 16 |
4.87000 -0.10 |
4.89 | 4.84 | 4.86 | 1,227,758 |
| 08 Jun 16 |
4.97000 -0.05 |
4.98 | 4.93 | 4.96 | 983,918 |
| 07 Jun 16 |
5.02000 +0.00 |
5.08 | 5.00 | 5.04 | 1,801,758 |
| 06 Jun 16 |
5.02000 +0.00 |
5.06 | 4.98 | 4.98 | 1,092,191 |
| 03 Jun 16 |
5.02000 -0.09 |
5.03 | 4.95 | 5.02 | 1,357,051 |
| 02 Jun 16 |
5.11000 +0.01 |
5.12 | 5.05 | 5.06 | 1,144,567 |
| 01 Jun 16 |
5.10000 -0.04 |
5.11 | 5.01 | 5.02 | 1,109,017 |
| 31 May 16 |
5.14000 +0.04 |
5.19 | 5.11 | 5.16 | 1,703,110 |
| 27 May 16 |
5.10000 +0.00 |
5.12 | 5.07 | 5.09 | 820,758 |
| 26 May 16 |
5.10000 +0.01 |
5.14 | 5.10 | 5.11 | 1,130,581 |
| 25 May 16 |
5.09000 +0.06 |
5.11 | 5.04 | 5.05 | 1,219,215 |
| 24 May 16 |
5.03000 +0.19 |
5.05 | 4.97 | 4.98 | 1,496,895 |
| 23 May 16 |
4.84000 -0.23 |
4.90 | 4.84 | 4.87 | 1,942,507 |
| 20 May 16 |
5.07000 +0.07 |
5.09 | 5.04 | 5.04 | 1,777,865 |
| 19 May 16 |
5.00000 +0.05 |
5.03 | 4.94 | 4.98 | 2,786,929 |
| 18 May 16 |
4.95000 +0.10 |
4.98 | 4.80 | 4.81 | 2,893,590 |
| 17 May 16 |
4.85000 -0.06 |
4.93 | 4.84 | 4.89 | 4,549,111 |
| 16 May 16 |
4.91000 +0.04 |
4.94 | 4.86 | 4.86 | 2,187,227 |
| 13 May 16 |
4.87000 -0.05 |
4.92 | 4.86 | 4.89 | 2,542,901 |
| 12 May 16 |
4.92000 -0.61 |
4.98 | 4.86 | 4.97 | 2,400,077 |
| 11 May 16 |
5.53000 -0.06 |
5.57 | 5.46 | 5.49 | 1,043,041 |
| 10 May 16 |
5.59000 +0.06 |
5.60 | 5.53 | 5.54 | 983,395 |
| 09 May 16 |
5.53000 -0.05 |
5.60 | 5.51 | 5.58 | 1,688,084 |
| 06 May 16 |
5.58000 +0.07 |
5.61 | 5.49 | 5.50 | 1,199,678 |
| 05 May 16 |
5.51000 -0.10 |
5.57 | 5.49 | 5.53 | 1,845,157 |
| 04 May 16 |
5.61000 -0.03 |
5.66 | 5.58 | 5.62 | 1,127,910 |
| 03 May 16 |
5.64000 -0.25 |
5.73 | 5.62 | 5.72 | 1,597,000 |
| 02 May 16 |
5.89000 +0.13 |
5.90 | 5.76 | 5.80 | 1,353,185 |
| 29 Apr 16 |
5.76000 -0.05 |
5.83 | 5.74 | 5.82 | 1,883,594 |
| 28 Apr 16 |
5.81000 +0.00 |
5.88 | 5.80 | 5.84 | 2,943,486 |
| 27 Apr 16 |
5.81000 -0.08 |
5.88 | 5.80 | 5.81 | 3,110,880 |
| 26 Apr 16 |
5.89000 +0.07 |
5.91 | 5.87 | 5.90 | 1,316,339 |
| 25 Apr 16 |
5.82000 -0.25 |
5.85 | 5.77 | 5.83 | 1,322,668 |
| 22 Apr 16 |
6.07000 +0.02 |
6.09 | 6.01 | 6.01 | 1,434,468 |
| 21 Apr 16 |
6.05000 +0.13 |
6.09 | 5.99 | 6.08 | 1,537,896 |
| 20 Apr 16 |
5.92000 +0.06 |
5.97 | 5.91 | 5.92 | 1,398,264 |
| 19 Apr 16 |
5.86000 +0.01 |
5.90 | 5.83 | 5.86 | 975,041 |
| 18 Apr 16 |
5.85000 +0.06 |
5.88 | 5.77 | 5.79 | 731,130 |
| 15 Apr 16 |
5.79000 -0.05 |
5.83 | 5.78 | 5.81 | 775,325 |
| 14 Apr 16 |
5.84000 +0.00 |
5.86 | 5.82 | 5.85 | 1,049,353 |
| 13 Apr 16 |
5.84000 +0.23 |
5.84 | 5.75 | 5.76 | 1,260,622 |
| 12 Apr 16 |
5.61000 +0.06 |
5.65 | 5.55 | 5.63 | 1,584,777 |
| 11 Apr 16 |
5.55000 +0.16 |
5.62 | 5.53 | 5.58 | 1,520,627 |
| 08 Apr 16 |
5.39000 +0.17 |
5.43 | 5.36 | 5.38 | 1,108,343 |
| 07 Apr 16 |
5.22000 -0.07 |
5.32 | 5.20 | 5.30 | 1,350,251 |
| 06 Apr 16 |
5.29000 +0.05 |
5.30 | 5.22 | 5.26 | 937,839 |
| 05 Apr 16 |
5.24000 -0.20 |
5.29 | 5.23 | 5.29 | 1,590,146 |
| 04 Apr 16 |
5.44000 +0.04 |
5.49 | 5.42 | 5.48 | 1,016,647 |
| 01 Apr 16 |
5.40000 -0.10 |
5.41 | 5.36 | 5.37 | 1,176,060 |
| 31 Mar 16 |
5.50000 -0.06 |
5.58 | 5.50 | 5.55 | 973,020 |
| 30 Mar 16 |
5.56000 -0.07 |
5.63 | 5.54 | 5.57 | 1,342,829 |
| 29 Mar 16 |
5.63000 +0.08 |
5.64 | 5.50 | 5.52 | 1,048,776 |
| 28 Mar 16 |
5.55000 +0.02 |
5.58 | 5.52 | 5.53 | 457,390 |
| 24 Mar 16 |
5.53000 -0.11 |
5.54 | 5.48 | 5.50 | 929,487 |
| 23 Mar 16 |
5.64000 -0.06 |
5.70 | 5.63 | 5.69 | 734,892 |
| 22 Mar 16 |
5.70000 -0.05 |
5.71 | 5.64 | 5.65 | 785,922 |
| 21 Mar 16 |
5.75000 -0.05 |
5.79 | 5.72 | 5.73 | 987,025 |
| 18 Mar 16 |
5.80000 +0.01 |
5.84 | 5.76 | 5.81 | 1,483,464 |
| 17 Mar 16 |
5.79000 +0.08 |
5.81 | 5.68 | 5.72 | 1,359,948 |
| 16 Mar 16 |
5.71000 +0.11 |
5.72 | 5.57 | 5.57 | 1,284,206 |
| 15 Mar 16 |
5.60000 -0.08 |
5.62 | 5.57 | 5.60 | 1,101,091 |
| 14 Mar 16 |
5.68000 -0.05 |
5.70 | 5.61 | 5.65 | 1,672,774 |
| 11 Mar 16 |
5.73000 +0.23 |
5.73 | 5.64 | 5.65 | 1,356,773 |
| 10 Mar 16 |
5.50000 +0.12 |
5.55 | 5.40 | 5.50 | 2,421,803 |
| 09 Mar 16 |
5.38000 +0.06 |
5.41 | 5.35 | 5.39 | 991,208 |
| 08 Mar 16 |
5.32000 -0.09 |
5.39 | 5.30 | 5.38 | 1,893,916 |
| 07 Mar 16 |
5.41000 +0.00 |
5.43 | 5.34 | 5.36 | 1,485,169 |
| 04 Mar 16 |
5.41000 +0.01 |
5.47 | 5.39 | 5.42 | 1,293,380 |
| 03 Mar 16 |
5.40000 +0.08 |
5.41 | 5.29 | 5.30 | 1,956,912 |
| 02 Mar 16 |
5.32000 +0.08 |
5.32 | 5.22 | 5.24 | 1,343,087 |
| 01 Mar 16 |
5.24000 +0.24 |
5.24 | 5.11 | 5.15 | 1,623,264 |
| 29 Feb 16 |
5.00000 +0.00 |
5.05 | 4.99 | 5.03 | 1,090,322 |
| 26 Feb 16 |
5.00000 +0.04 |
5.06 | 4.98 | 5.04 | 1,207,360 |
| 25 Feb 16 |
4.96000 +0.03 |
4.97 | 4.89 | 4.95 | 1,569,108 |
| 24 Feb 16 |
4.93000 -0.01 |
4.95 | 4.80 | 4.87 | 2,718,982 |
| 23 Feb 16 |
4.94000 -0.05 |
5.04 | 4.92 | 5.04 | 1,943,984 |
| 22 Feb 16 |
4.99000 +0.20 |
5.00 | 4.91 | 4.91 | 1,595,622 |
| 19 Feb 16 |
4.79000 -0.23 |
4.82 | 4.74 | 4.74 | 1,817,579 |
| 18 Feb 16 |
5.02000 -0.01 |
5.04 | 4.97 | 5.02 | 2,027,103 |
| 17 Feb 16 |
5.03000 +0.27 |
5.05 | 4.91 | 4.91 | 1,699,924 |
| 16 Feb 16 |
4.76000 +0.06 |
4.79 | 4.67 | 4.75 | 2,341,948 |
| 12 Feb 16 |
4.70000 +0.03 |
4.70 | 4.58 | 4.62 | 2,740,017 |
| 11 Feb 16 |
4.67000 -0.25 |
4.75 | 4.61 | 4.72 | 2,160,938 |
| 10 Feb 16 |
4.92000 +0.09 |
5.03 | 4.90 | 4.97 | 2,359,570 |
| 09 Feb 16 |
4.83000 -0.40 |
4.93 | 4.79 | 4.80 | 3,623,958 |
| 08 Feb 16 |
5.23000 -0.15 |
5.26 | 5.19 | 5.23 | 2,073,195 |
| 05 Feb 16 |
5.38000 -0.09 |
5.45 | 5.36 | 5.44 | 2,472,412 |
| 04 Feb 16 |
5.47000 +0.10 |
5.49 | 5.38 | 5.40 | 2,000,974 |
| 03 Feb 16 |
5.37000 +0.03 |
5.37 | 5.21 | 5.35 | 2,778,800 |
| 02 Feb 16 |
5.34000 -0.30 |
5.41 | 5.31 | 5.41 | 2,025,761 |
| 01 Feb 16 |
5.64000 -0.04 |
5.66 | 5.55 | 5.58 | 1,750,080 |
| 29 Jan 16 |
5.68000 +0.07 |
5.70 | 5.55 | 5.60 | 2,002,782 |
| 28 Jan 16 |
5.61000 +0.05 |
5.66 | 5.53 | 5.64 | 1,235,016 |
| 27 Jan 16 |
5.56000 -0.12 |
5.68 | 5.54 | 5.59 | 1,698,396 |
| 26 Jan 16 |
5.68000 +0.13 |
5.70 | 5.61 | 5.63 | 1,675,751 |
| 25 Jan 16 |
5.55000 -0.17 |
5.63 | 5.55 | 5.59 | 1,917,418 |
| 22 Jan 16 |
5.72000 +0.23 |
5.81 | 5.64 | 5.72 | 4,400,053 |
| 21 Jan 16 |
5.49000 +0.03 |
5.55 | 5.39 | 5.44 | 2,267,886 |
| 20 Jan 16 |
5.46000 -0.15 |
5.51 | 5.32 | 5.46 | 3,514,917 |
| 19 Jan 16 |
5.61000 -0.13 |
5.67 | 5.55 | 5.65 | 1,829,974 |
| 15 Jan 16 |
5.74000 -0.19 |
5.80 | 5.68 | 5.70 | 1,885,991 |
| 14 Jan 16 |
5.93000 +0.16 |
5.96 | 5.82 | 5.87 | 2,254,169 |
| 13 Jan 16 |
5.77000 +0.36 |
6.00 | 5.75 | 5.98 | 4,376,058 |
| 12 Jan 16 |
5.41000 +0.12 |
5.41 | 5.32 | 5.37 | 1,960,332 |
| 11 Jan 16 |
5.29000 +0.14 |
5.31 | 5.23 | 5.28 | 1,766,758 |
| 08 Jan 16 |
5.15000 -0.03 |
5.29 | 5.14 | 5.27 | 1,775,550 |
| 07 Jan 16 |
5.18000 -0.20 |
5.28 | 5.17 | 5.18 | 2,120,569 |
| 06 Jan 16 |
5.38000 -0.08 |
5.42 | 5.33 | 5.35 | 1,309,774 |
| 05 Jan 16 |
5.46000 -0.10 |
5.47 | 5.38 | 5.42 | 1,963,236 |
| 04 Jan 16 |
5.56000 -0.11 |
5.57 | 5.45 | 5.53 | 2,049,929 |
| 31 Dec 15 |
5.67000 -0.05 |
5.71 | 5.65 | 5.66 | 688,817 |
| 30 Dec 15 |
5.72000 -0.08 |
5.76 | 5.70 | 5.74 | 950,756 |
| 29 Dec 15 |
5.80000 +0.03 |
5.80 | 5.74 | 5.76 | 1,226,480 |
| 28 Dec 15 |
5.77000 +0.00 |
5.78 | 5.72 | 5.77 | 1,203,688 |
| 24 Dec 15 |
5.77000 -0.01 |
5.83 | 5.75 | 5.75 | 698,639 |
| 23 Dec 15 |
5.78000 +0.17 |
5.80 | 5.70 | 5.73 | 1,772,121 |
| 22 Dec 15 |
5.61000 +0.03 |
5.64 | 5.55 | 5.57 | 631,063 |
| 21 Dec 15 |
5.58000 +0.10 |
5.64 | 5.53 | 5.63 | 505,146 |
| 18 Dec 15 |
5.48000 -0.05 |
5.53 | 5.45 | 5.48 | 1,722,215 |
| 17 Dec 15 |
5.53000 +0.00 |
5.64 | 5.51 | 5.64 | 1,864,292 |
| 16 Dec 15 |
5.53000 +0.07 |
5.54 | 5.40 | 5.49 | 2,570,155 |
| 15 Dec 15 |
5.46000 -0.03 |
5.53 | 5.44 | 5.47 | 2,457,542 |
| 14 Dec 15 |
5.49000 -0.10 |
5.54 | 5.43 | 5.51 | 3,236,000 |
| 11 Dec 15 |
5.59000 -0.22 |
5.70 | 5.58 | 5.69 | 1,243,374 |
| 10 Dec 15 |
5.81000 -0.06 |
5.87 | 5.80 | 5.85 | 1,316,995 |
| 09 Dec 15 |
5.87000 +0.07 |
5.97 | 5.82 | 5.84 | 1,698,925 |
| 08 Dec 15 |
5.80000 -0.06 |
5.84 | 5.74 | 5.78 | 1,575,119 |
| 07 Dec 15 |
5.86000 -0.10 |
5.93 | 5.84 | 5.92 | 1,723,886 |
| 04 Dec 15 |
5.96000 +0.03 |
5.97 | 5.88 | 5.88 | 1,034,978 |
| 03 Dec 15 |
5.93000 -0.11 |
6.05 | 5.91 | 6.04 | 1,290,746 |
| 02 Dec 15 |
6.04000 -0.14 |
6.13 | 6.03 | 6.09 | 1,034,692 |
| 01 Dec 15 |
6.18000 +0.08 |
6.19 | 6.14 | 6.17 | 1,117,779 |
| 30 Nov 15 |
6.10000 -0.02 |
6.14 | 6.09 | 6.14 | 1,360,399 |
| 27 Nov 15 |
6.12000 +0.04 |
6.14 | 6.09 | 6.12 | 866,748 |
| 25 Nov 15 |
6.08000 +0.18 |
6.10 | 6.02 | 6.03 | 1,295,979 |
| 24 Nov 15 |
5.90000 +0.04 |
5.92 | 5.84 | 5.86 | 1,239,459 |
| 23 Nov 15 |
5.86000 +0.02 |
5.91 | 5.85 | 5.88 | 2,149,151 |
| 20 Nov 15 |
5.84000 -0.06 |
5.91 | 5.84 | 5.89 | 1,049,006 |
| 19 Nov 15 |
5.90000 +0.16 |
5.93 | 5.87 | 5.88 | 1,234,622 |
| 18 Nov 15 |
5.74000 +0.18 |
5.76 | 5.69 | 5.70 | 1,447,538 |
| 17 Nov 15 |
5.56000 +0.04 |
5.63 | 5.55 | 5.59 | 1,601,681 |
| 16 Nov 15 |
5.52000 -0.05 |
5.53 | 5.41 | 5.42 | 1,736,965 |
| 13 Nov 15 |
5.57000 +0.12 |
5.60 | 5.43 | 5.48 | 1,651,122 |
| 12 Nov 15 |
5.45000 -0.70 |
5.53 | 5.44 | 5.50 | 2,866,893 |
| 11 Nov 15 |
6.15000 +0.02 |
6.19 | 6.11 | 6.17 | 1,005,677 |
| 10 Nov 15 |
6.13000 -0.16 |
6.16 | 6.10 | 6.15 | 1,484,077 |
| 09 Nov 15 |
6.29000 -0.03 |
6.35 | 6.24 | 6.33 | 907,830 |
| 06 Nov 15 |
6.32000 +0.15 |
6.34 | 6.22 | 6.26 | 1,089,802 |
| 05 Nov 15 |
6.17000 -0.05 |
6.19 | 6.09 | 6.15 | 1,008,139 |
| 04 Nov 15 |
6.22000 -0.08 |
6.31 | 6.19 | 6.29 | 1,210,105 |
| 03 Nov 15 |
6.30000 -0.05 |
6.31 | 6.21 | 6.25 | 1,436,471 |
| 02 Nov 15 |
6.35000 +0.20 |
6.38 | 6.30 | 6.32 | 1,216,541 |
| 30 Oct 15 |
6.15000 +0.05 |
6.18 | 6.11 | 6.12 | 848,855 |
| 29 Oct 15 |
6.10000 -0.04 |
6.13 | 6.07 | 6.12 | 257,417 |
| 28 Oct 15 |
6.14000 +0.14 |
6.16 | 6.05 | 6.05 | 390,199 |
| 27 Oct 15 |
6.00000 -0.13 |
6.06 | 5.99 | 6.03 | 801,522 |
| 26 Oct 15 |
6.13000 -0.01 |
6.16 | 6.08 | 6.15 | 718,204 |
| 23 Oct 15 |
6.14000 +0.07 |
6.16 | 6.09 | 6.12 | 1,110,933 |
| 22 Oct 15 |
6.07000 +0.18 |
6.11 | 6.02 | 6.03 | 2,712,543 |
| 21 Oct 15 |
5.89000 -0.15 |
6.03 | 5.89 | 6.02 | 4,492,295 |
| 20 Oct 15 |
6.04000 -0.15 |
6.09 | 5.97 | 5.98 | 2,979,266 |
| 19 Oct 15 |
6.19000 -0.06 |
6.24 | 6.17 | 6.22 | 783,306 |
| 16 Oct 15 |
6.25000 +0.07 |
6.26 | 6.17 | 6.21 | 1,240,493 |
| 15 Oct 15 |
6.18000 +0.05 |
6.19 | 6.11 | 6.13 | 1,022,396 |
| 14 Oct 15 |
6.13000 +0.00 |
6.19 | 6.11 | 6.15 | 1,098,151 |
| 13 Oct 15 |
6.13000 -0.14 |
6.20 | 6.09 | 6.09 | 960,787 |
| 12 Oct 15 |
6.27000 -0.03 |
6.31 | 6.25 | 6.27 | 928,812 |
| 09 Oct 15 |
6.30000 +0.05 |
6.32 | 6.26 | 6.30 | 1,320,033 |
| 08 Oct 15 |
6.25000 +0.11 |
6.26 | 6.12 | 6.13 | 1,389,563 |
| 07 Oct 15 |
6.14000 +0.19 |
6.15 | 6.08 | 6.09 | 981,005 |
| 06 Oct 15 |
5.95000 -0.02 |
5.98 | 5.92 | 5.94 | 1,787,634 |
| 05 Oct 15 |
5.97000 +0.16 |
6.00 | 5.91 | 5.92 | 1,057,379 |
| 02 Oct 15 |
5.81000 +0.14 |
5.82 | 5.63 | 5.66 | 1,242,258 |
| 01 Oct 15 |
5.67000 -0.08 |
5.73 | 5.60 | 5.72 | 888,835 |
| 30 Sep 15 |
5.75000 +0.14 |
5.75 | 5.69 | 5.72 | 739,060 |
| 29 Sep 15 |
5.61000 +0.02 |
5.63 | 5.56 | 5.60 | 789,165 |
| 28 Sep 15 |
5.59000 -0.16 |
5.63 | 5.57 | 5.60 | 1,130,078 |
| 25 Sep 15 |
5.75000 +0.14 |
5.86 | 5.72 | 5.85 | 2,903,937 |
| 24 Sep 15 |
5.61000 -0.03 |
5.64 | 5.51 | 5.57 | 1,503,020 |
| 23 Sep 15 |
5.64000 -0.03 |
5.69 | 5.60 | 5.67 | 900,711 |
| 22 Sep 15 |
5.67000 -0.13 |
5.67 | 5.61 | 5.64 | 940,520 |
| 21 Sep 15 |
5.80000 -0.06 |
5.84 | 5.76 | 5.83 | 1,375,469 |
| 18 Sep 15 |
5.86000 -0.37 |
5.95 | 5.82 | 5.90 | 1,993,325 |
| 17 Sep 15 |
6.23000 +0.05 |
6.32 | 6.20 | 6.22 | 2,066,524 |
| 16 Sep 15 |
6.18000 +0.06 |
6.20 | 6.15 | 6.16 | 827,089 |
| 15 Sep 15 |
6.12000 +0.12 |
6.21 | 6.06 | 6.07 | 1,990,982 |
| 14 Sep 15 |
6.00000 -0.03 |
6.06 | 5.97 | 6.03 | 2,204,697 |
| 11 Sep 15 |
6.03000 -0.07 |
6.03 | 5.98 | 5.99 | 687,024 |
| 10 Sep 15 |
6.10000 -0.02 |
6.15 | 6.05 | 6.06 | 1,142,648 |
| 09 Sep 15 |
6.12000 +0.01 |
6.29 | 6.12 | 6.28 | 1,018,332 |
| 08 Sep 15 |
6.11000 +0.24 |
6.12 | 6.05 | 6.09 | 1,012,860 |
| 04 Sep 15 |
5.87000 -0.19 |
5.90 | 5.82 | 5.87 | 1,237,262 |
| 03 Sep 15 |
6.06000 +0.02 |
6.14 | 6.04 | 6.09 | 1,117,973 |
| 02 Sep 15 |
6.04000 +0.03 |
6.07 | 5.98 | 6.06 | 1,536,583 |
| 01 Sep 15 |
6.01000 -0.15 |
6.05 | 5.97 | 6.03 | 1,141,438 |
| 31 Aug 15 |
6.16000 -0.04 |
6.20 | 6.10 | 6.12 | 874,960 |
| 28 Aug 15 |
6.20000 -0.05 |
6.25 | 6.16 | 6.22 | 1,248,264 |
| 27 Aug 15 |
6.25000 +0.10 |
6.29 | 6.15 | 6.18 | 2,475,458 |
| 26 Aug 15 |
6.15000 +0.13 |
6.16 | 6.02 | 6.16 | 1,158,914 |
| 25 Aug 15 |
6.02000 +0.03 |
6.22 | 6.00 | 6.22 | 1,958,146 |
| 24 Aug 15 |
5.99000 -0.25 |
6.18 | 5.82 | 5.93 | 4,119,194 |
| 21 Aug 15 |
6.24000 -0.11 |
6.39 | 6.23 | 6.38 | 2,616,077 |
| 20 Aug 15 |
6.35000 -0.37 |
6.51 | 6.35 | 6.49 | 2,233,228 |
| 19 Aug 15 |
6.72000 -0.11 |
6.76 | 6.65 | 6.67 | 1,684,606 |
| 18 Aug 15 |
6.83000 +0.15 |
6.83 | 6.76 | 6.79 | 1,493,832 |
| 17 Aug 15 |
6.68000 -0.05 |
6.68 | 6.57 | 6.61 | 1,486,762 |
| 14 Aug 15 |
6.73000 -0.13 |
6.73 | 6.64 | 6.70 | 1,782,640 |
| 13 Aug 15 |
6.86000 -0.69 |
6.90 | 6.80 | 6.88 | 2,747,330 |
| 12 Aug 15 |
7.55000 -0.09 |
7.55 | 7.43 | 7.48 | 926,731 |
| 11 Aug 15 |
7.64000 -0.27 |
7.67 | 7.58 | 7.67 | 917,393 |
| 10 Aug 15 |
7.91000 +0.12 |
7.91 | 7.76 | 7.76 | 641,398 |
| 07 Aug 15 |
7.79000 +0.01 |
7.79 | 7.73 | 7.76 | 708,683 |
| 06 Aug 15 |
7.78000 +0.02 |
7.82 | 7.75 | 7.78 | 720,186 |
| 05 Aug 15 |
7.76000 +0.05 |
7.79 | 7.72 | 7.74 | 995,530 |
| 04 Aug 15 |
7.71000 -0.02 |
7.79 | 7.70 | 7.78 | 516,534 |
| 03 Aug 15 |
7.73000 +0.03 |
7.76 | 7.67 | 7.76 | 409,601 |
| 31 Jul 15 |
7.70000 -0.04 |
7.76 | 7.67 | 7.71 | 580,210 |
| 30 Jul 15 |
7.74000 +0.00 |
7.76 | 7.68 | 7.75 | 562,129 |
| 29 Jul 15 |
7.74000 -0.10 |
7.80 | 7.71 | 7.71 | 820,734 |
| 28 Jul 15 |
7.84000 +0.07 |
7.86 | 7.76 | 7.77 | 463,276 |
| 27 Jul 15 |
7.77000 +0.04 |
7.81 | 7.74 | 7.81 | 745,026 |
| 24 Jul 15 |
7.73000 -0.12 |
7.89 | 7.72 | 7.79 | 2,990,935 |
| 23 Jul 15 |
7.85000 +0.00 |
7.93 | 7.84 | 7.91 | 767,009 |
| 22 Jul 15 |
7.85000 +0.07 |
7.86 | 7.81 | 7.81 | 585,305 |
| 21 Jul 15 |
7.78000 +0.01 |
7.81 | 7.75 | 7.76 | 668,064 |
| 20 Jul 15 |
7.77000 +0.05 |
7.80 | 7.75 | 7.79 | 805,187 |
| 17 Jul 15 |
7.72000 +0.03 |
7.76 | 7.69 | 7.73 | 539,732 |
| 16 Jul 15 |
7.69000 +0.10 |
7.71 | 7.64 | 7.65 | 597,885 |
| 15 Jul 15 |
7.59000 -0.03 |
7.63 | 7.55 | 7.62 | 701,357 |
| 14 Jul 15 |
7.62000 +0.01 |
7.63 | 7.59 | 7.61 | 393,554 |
| 13 Jul 15 |
7.61000 +0.06 |
7.64 | 7.60 | 7.63 | 648,361 |
| 10 Jul 15 |
7.55000 +0.31 |
7.57 | 7.51 | 7.55 | 1,290,096 |
| 09 Jul 15 |
7.24000 +0.16 |
7.31 | 7.22 | 7.28 | 1,616,752 |
| 08 Jul 15 |
7.08000 -0.08 |
7.15 | 7.05 | 7.09 | 823,788 |
| 07 Jul 15 |
7.16000 +0.01 |
7.20 | 6.96 | 7.05 | 1,146,955 |
| 06 Jul 15 |
7.15000 -0.23 |
7.24 | 7.11 | 7.16 | 1,059,772 |
| 02 Jul 15 |
7.38000 -0.05 |
7.42 | 7.33 | 7.40 | 879,158 |
| 01 Jul 15 |
7.43000 +0.03 |
7.49 | 7.38 | 7.48 | 1,274,397 |
| 30 Jun 15 |
7.40000 +0.07 |
7.51 | 7.35 | 7.51 | 1,291,104 |
| 29 Jun 15 |
7.33000 -0.30 |
7.49 | 7.32 | 7.45 | 1,123,781 |
| 26 Jun 15 |
7.63000 +0.05 |
7.71 | 7.61 | 7.68 | 692,289 |
| 25 Jun 15 |
7.58000 +0.01 |
7.65 | 7.58 | 7.64 | 739,442 |
| 24 Jun 15 |
7.57000 -0.04 |
7.64 | 7.57 | 7.60 | 627,834 |
| 23 Jun 15 |
7.61000 -0.02 |
7.65 | 7.58 | 7.62 | 698,412 |
| 22 Jun 15 |
7.63000 +0.23 |
7.70 | 7.57 | 7.57 | 1,069,989 |
| 19 Jun 15 |
7.40000 -0.05 |
7.45 | 7.39 | 7.44 | 540,329 |
| 18 Jun 15 |
7.45000 +0.11 |
7.56 | 7.41 | 7.43 | 930,769 |
| 17 Jun 15 |
7.34000 -0.01 |
7.41 | 7.31 | 7.37 | 1,056,637 |
| 16 Jun 15 |
7.35000 +0.04 |
7.39 | 7.31 | 7.33 | 620,812 |
| 15 Jun 15 |
7.31000 -0.08 |
7.34 | 7.24 | 7.25 | 1,279,511 |
| 12 Jun 15 |
7.39000 -0.13 |
7.39 | 7.26 | 7.33 | 1,275,077 |
| 11 Jun 15 |
7.52000 -0.11 |
7.55 | 7.43 | 7.52 | 1,695,008 |
| 10 Jun 15 |
7.63000 +0.21 |
7.66 | 7.52 | 7.53 | 800,961 |
| 09 Jun 15 |
7.42000 -0.07 |
7.45 | 7.36 | 7.41 | 716,675 |
| 08 Jun 15 |
7.49000 -0.11 |
7.52 | 7.45 | 7.49 | 857,330 |
| 05 Jun 15 |
7.60000 -0.05 |
7.66 | 7.50 | 7.54 | 690,792 |
| 04 Jun 15 |
7.65000 -0.11 |
7.76 | 7.63 | 7.66 | 622,138 |
| 03 Jun 15 |
7.76000 +0.10 |
7.80 | 7.67 | 7.68 | 426,475 |
| 02 Jun 15 |
7.66000 +0.13 |
7.70 | 7.62 | 7.62 | 608,108 |
| 01 Jun 15 |
7.53000 -0.14 |
7.55 | 7.47 | 7.54 | 1,073,305 |
| 29 May 15 |
7.67000 -0.08 |
7.71 | 7.60 | 7.70 | 698,470 |
| 28 May 15 |
7.75000 -0.13 |
7.76 | 7.65 | 7.71 | 2,197,278 |
| 27 May 15 |
7.88000 +0.11 |
7.92 | 7.74 | 7.74 | 879,131 |
| 26 May 15 |
7.77000 -0.17 |
7.85 | 7.73 | 7.84 | 1,333,520 |
| 22 May 15 |
7.94000 -0.11 |
8.01 | 7.94 | 8.01 | 802,606 |
| 21 May 15 |
8.05000 -0.06 |
8.09 | 7.91 | 7.92 | 1,691,828 |
| 20 May 15 |
8.11000 +0.00 |
8.13 | 8.06 | 8.08 | 515,958 |
| 19 May 15 |
8.11000 +0.08 |
8.14 | 8.08 | 8.08 | 627,882 |
| 18 May 15 |
8.03000 -0.12 |
8.06 | 7.97 | 8.03 | 512,456 |
| 15 May 15 |
8.15000 +0.09 |
8.16 | 8.10 | 8.11 | 781,726 |
| 14 May 15 |
8.06000 +0.19 |
8.08 | 8.02 | 8.03 | 732,157 |
| 13 May 15 |
7.87000 -0.13 |
7.92 | 7.85 | 7.88 | 1,064,161 |
| 12 May 15 |
8.00000 -0.10 |
8.08 | 8.00 | 8.04 | 951,734 |
| 11 May 15 |
8.10000 +0.17 |
8.13 | 8.02 | 8.02 | 1,656,693 |
| 08 May 15 |
7.93000 -0.01 |
7.95 | 7.81 | 7.84 | 2,111,160 |
| 07 May 15 |
7.94000 +0.08 |
8.00 | 7.92 | 7.98 | 1,545,246 |
| 06 May 15 |
7.86000 +0.18 |
7.94 | 7.82 | 7.85 | 1,081,829 |
| 05 May 15 |
7.68000 -0.26 |
7.78 | 7.66 | 7.78 | 1,328,372 |
| 04 May 15 |
7.94000 +0.00 |
7.99 | 7.93 | 7.96 | 633,900 |
| 01 May 15 |
7.94000 +0.06 |
7.95 | 7.87 | 7.90 | 818,316 |
| 30 Apr 15 |
7.88000 +0.12 |
7.95 | 7.85 | 7.89 | 1,349,363 |
| 29 Apr 15 |
7.76000 -0.04 |
7.82 | 7.72 | 7.75 | 1,095,689 |
| 28 Apr 15 |
7.80000 -0.03 |
7.81 | 7.72 | 7.77 | 1,256,590 |
| 27 Apr 15 |
7.83000 +0.10 |
7.89 | 7.82 | 7.82 | 1,062,636 |
| 24 Apr 15 |
7.73000 -0.06 |
7.74 | 7.64 | 7.72 | 932,844 |
| 23 Apr 15 |
7.79000 +0.03 |
7.82 | 7.69 | 7.70 | 579,006 |
| 22 Apr 15 |
7.76000 +0.01 |
7.78 | 7.67 | 7.76 | 829,608 |
| 21 Apr 15 |
7.75000 -0.07 |
7.84 | 7.72 | 7.83 | 1,006,950 |
| 20 Apr 15 |
7.82000 -0.09 |
7.87 | 7.75 | 7.76 | 1,110,939 |
| 17 Apr 15 |
7.91000 -0.15 |
7.93 | 7.84 | 7.90 | 776,196 |
| 16 Apr 15 |
8.06000 -0.04 |
8.11 | 7.99 | 8.06 | 701,830 |
| 15 Apr 15 |
8.10000 +0.06 |
8.17 | 8.05 | 8.14 | 842,529 |
| 14 Apr 15 |
8.04000 +0.01 |
8.06 | 8.01 | 8.04 | 543,852 |
| 13 Apr 15 |
8.03000 -0.01 |
8.10 | 8.03 | 8.07 | 1,130,614 |
| 10 Apr 15 |
8.04000 -0.02 |
8.09 | 8.01 | 8.07 | 561,234 |
| 09 Apr 15 |
8.06000 -0.02 |
8.09 | 8.01 | 8.07 | 780,277 |
| 08 Apr 15 |
8.08000 -0.03 |
8.18 | 8.06 | 8.17 | 536,318 |
| 07 Apr 15 |
8.11000 -0.05 |
8.23 | 8.10 | 8.16 | 736,117 |
| 06 Apr 15 |
8.16000 +0.04 |
8.22 | 8.11 | 8.11 | 602,452 |
| 02 Apr 15 |
8.12000 +0.14 |
8.12 | 8.06 | 8.08 | 806,553 |
| 01 Apr 15 |
7.98000 +0.05 |
8.04 | 7.93 | 8.02 | 759,304 |
| 31 Mar 15 |
7.93000 -0.14 |
7.99 | 7.89 | 7.91 | 842,906 |
| 30 Mar 15 |
8.07000 +0.08 |
8.11 | 8.03 | 8.05 | 507,681 |
| 27 Mar 15 |
7.99000 +0.04 |
7.99 | 7.87 | 7.88 | 896,298 |
| 26 Mar 15 |
7.95000 -0.21 |
8.00 | 7.88 | 7.97 | 1,528,899 |
| 25 Mar 15 |
8.16000 -0.16 |
8.35 | 8.16 | 8.32 | 3,341,948 |
| 24 Mar 15 |
8.32000 +0.08 |
8.34 | 8.26 | 8.30 | 2,453,436 |
| 23 Mar 15 |
8.24000 +0.01 |
8.27 | 8.20 | 8.21 | 1,618,705 |
| 20 Mar 15 |
8.23000 +0.16 |
8.29 | 8.14 | 8.21 | 1,220,627 |
| 19 Mar 15 |
8.07000 -0.18 |
8.10 | 8.00 | 8.02 | 2,485,038 |
| 18 Mar 15 |
8.25000 +0.16 |
8.31 | 8.06 | 8.09 | 3,433,367 |
| 17 Mar 15 |
8.09000 -0.04 |
8.10 | 8.04 | 8.06 | 2,461,772 |
| 16 Mar 15 |
8.13000 +0.14 |
8.17 | 8.09 | 8.09 | 1,727,335 |
| 13 Mar 15 |
7.99000 -0.04 |
8.01 | 7.94 | 7.99 | 1,412,110 |
| 12 Mar 15 |
8.03000 +0.09 |
8.04 | 7.95 | 7.99 | 743,198 |
| 11 Mar 15 |
7.94000 +0.30 |
8.00 | 7.78 | 7.79 | 1,554,718 |
| 10 Mar 15 |
7.64000 -0.23 |
7.71 | 7.61 | 7.67 | 1,324,121 |
| 09 Mar 15 |
7.87000 -0.07 |
7.89 | 7.84 | 7.87 | 245,197 |
| 06 Mar 15 |
7.94000 +0.25 |
7.99 | 7.76 | 7.76 | 297,586 |
| 05 Mar 15 |
7.69000 +0.08 |
7.70 | 7.64 | 7.67 | 686,824 |
| 04 Mar 15 |
7.61000 -0.04 |
7.63 | 7.53 | 7.59 | 953,937 |
| 03 Mar 15 |
7.65000 -0.12 |
7.69 | 7.62 | 7.67 | 739,134 |
| 02 Mar 15 |
7.77000 -0.01 |
7.79 | 7.70 | 7.75 | 872,735 |
| 27 Feb 15 |
7.78000 +0.03 |
7.82 | 7.76 | 7.78 | 608,389 |
| 26 Feb 15 |
7.75000 -0.10 |
7.81 | 7.75 | 7.76 | 981,198 |
| 25 Feb 15 |
7.85000 +0.04 |
7.86 | 7.78 | 7.83 | 1,493,004 |
| 24 Feb 15 |
7.81000 +0.07 |
7.82 | 7.72 | 7.73 | 1,190,833 |
| 23 Feb 15 |
7.74000 +0.00 |
7.78 | 7.71 | 7.73 | 1,032,601 |
| 20 Feb 15 |
7.74000 +0.17 |
7.78 | 7.52 | 7.52 | 1,971,987 |
| 19 Feb 15 |
7.57000 -0.01 |
7.62 | 7.47 | 7.50 | 1,060,721 |
| 18 Feb 15 |
7.58000 +0.06 |
7.62 | 7.51 | 7.52 | 910,592 |
| 17 Feb 15 |
7.52000 -0.03 |
7.55 | 7.43 | 7.52 | 1,322,223 |
| 13 Feb 15 |
7.55000 -0.08 |
7.60 | 7.52 | 7.55 | 893,005 |
| 12 Feb 15 |
7.63000 +0.20 |
7.64 | 7.53 | 7.54 | 1,114,242 |
| 11 Feb 15 |
7.43000 -0.02 |
7.45 | 7.40 | 7.42 | 946,284 |
| 10 Feb 15 |
7.45000 +0.06 |
7.47 | 7.38 | 7.44 | 633,265 |
| 09 Feb 15 |
7.39000 -0.02 |
7.41 | 7.32 | 7.33 | 893,905 |
| 06 Feb 15 |
7.41000 -0.07 |
7.51 | 7.39 | 7.47 | 801,085 |
| 05 Feb 15 |
7.48000 +0.08 |
7.49 | 7.41 | 7.44 | 711,058 |
| 04 Feb 15 |
7.40000 -0.18 |
7.50 | 7.39 | 7.39 | 1,865,023 |
| 03 Feb 15 |
7.58000 +0.26 |
7.58 | 7.47 | 7.47 | 974,236 |
| 02 Feb 15 |
7.32000 +0.18 |
7.33 | 7.19 | 7.20 | 1,468,384 |
| 30 Jan 15 |
7.14000 -0.07 |
7.23 | 7.12 | 7.18 | 859,784 |
| 29 Jan 15 |
7.21000 +0.24 |
7.22 | 7.12 | 7.14 | 1,039,450 |
| 28 Jan 15 |
6.97000 -0.13 |
7.15 | 6.97 | 7.14 | 1,024,846 |
| 27 Jan 15 |
7.10000 +0.01 |
7.15 | 7.06 | 7.08 | 983,601 |
| 26 Jan 15 |
7.09000 +0.08 |
7.14 | 7.03 | 7.05 | 906,626 |
| 23 Jan 15 |
7.01000 -0.23 |
7.09 | 7.01 | 7.02 | 1,226,329 |
| 22 Jan 15 |
7.24000 +0.06 |
7.27 | 7.14 | 7.20 | 1,044,445 |
| 21 Jan 15 |
7.18000 +0.00 |
7.18 | 7.10 | 7.12 | 940,096 |
| 20 Jan 15 |
7.18000 +0.09 |
7.29 | 7.14 | 7.27 | 2,236,837 |
| 16 Jan 15 |
7.09000 +0.07 |
7.09 | 6.98 | 7.00 | 924,101 |
| 15 Jan 15 |
7.02000 -0.07 |
7.14 | 6.99 | 7.12 | 1,163,940 |
| 14 Jan 15 |
7.09000 -0.02 |
7.13 | 7.01 | 7.09 | 798,225 |
| 13 Jan 15 |
7.11000 +0.04 |
7.25 | 7.05 | 7.19 | 1,052,092 |
| 12 Jan 15 |
7.07000 -0.04 |
7.14 | 7.03 | 7.13 | 614,655 |
| 09 Jan 15 |
7.11000 -0.15 |
7.20 | 7.06 | 7.19 | 617,100 |
| 08 Jan 15 |
7.26000 +0.13 |
7.30 | 7.17 | 7.19 | 841,664 |
| 07 Jan 15 |
7.13000 +0.07 |
7.16 | 7.05 | 7.11 | 2,468,515 |
| 06 Jan 15 |
7.06000 -0.16 |
7.20 | 7.04 | 7.14 | 1,009,812 |
| 05 Jan 15 |
7.22000 -0.23 |
7.34 | 7.18 | 7.32 | 792,564 |
| 02 Jan 15 |
7.45000 -0.05 |
7.53 | 7.41 | 7.51 | 547,267 |
| 31 Dec 14 |
7.50000 -0.04 |
7.63 | 7.50 | 7.57 | 506,903 |
| 30 Dec 14 |
7.54000 -0.06 |
7.61 | 7.52 | 7.59 | 858,782 |
| 29 Dec 14 |
7.60000 -0.05 |
7.64 | 7.57 | 7.61 | 610,942 |
| 26 Dec 14 |
7.65000 +0.02 |
7.67 | 7.61 | 7.62 | 347,455 |
| 24 Dec 14 |
7.63000 -0.04 |
7.68 | 7.56 | 7.66 | 638,985 |
| 23 Dec 14 |
7.67000 +0.02 |
7.70 | 7.64 | 7.67 | 784,965 |
| 22 Dec 14 |
7.65000 +0.02 |
7.66 | 7.60 | 7.64 | 715,345 |
| 19 Dec 14 |
7.63000 -0.04 |
7.67 | 7.58 | 7.62 | 1,006,982 |
| 18 Dec 14 |
7.67000 +0.17 |
7.67 | 7.55 | 7.57 | 1,052,179 |
| 17 Dec 14 |
7.50000 +0.06 |
7.56 | 7.38 | 7.38 | 1,308,661 |
| 16 Dec 14 |
7.44000 +0.17 |
7.59 | 7.32 | 7.32 | 1,312,609 |
| 15 Dec 14 |
7.27000 -0.15 |
7.45 | 7.22 | 7.44 | 1,185,711 |
| 12 Dec 14 |
7.42000 -0.10 |
7.58 | 7.41 | 7.54 | 1,284,491 |
| 11 Dec 14 |
7.52000 +0.02 |
7.62 | 7.52 | 7.56 | 784,660 |
| 10 Dec 14 |
7.50000 -0.15 |
7.61 | 7.48 | 7.57 | 1,249,780 |
| 09 Dec 14 |
7.65000 -0.10 |
7.68 | 7.60 | 7.64 | 711,397 |
| 08 Dec 14 |
7.75000 -0.15 |
7.81 | 7.73 | 7.78 | 659,953 |
| 05 Dec 14 |
7.90000 +0.16 |
7.92 | 7.85 | 7.85 | 1,120,508 |
| 04 Dec 14 |
7.74000 -0.02 |
7.79 | 7.69 | 7.76 | 1,228,818 |
| 03 Dec 14 |
7.76000 -0.05 |
7.79 | 7.73 | 7.76 | 496,442 |
| 02 Dec 14 |
7.81000 +0.05 |
7.86 | 7.78 | 7.85 | 883,921 |
| 01 Dec 14 |
7.76000 -0.09 |
7.82 | 7.73 | 7.81 | 771,913 |
| 28 Nov 14 |
7.85000 -0.04 |
7.90 | 7.84 | 7.88 | 541,462 |
| 26 Nov 14 |
7.89000 +0.02 |
7.91 | 7.86 | 7.88 | 1,319,870 |
| 25 Nov 14 |
7.87000 +0.05 |
7.92 | 7.86 | 7.88 | 920,127 |
| 24 Nov 14 |
7.82000 +0.19 |
7.83 | 7.74 | 7.76 | 826,043 |
| 21 Nov 14 |
7.63000 +0.01 |
7.69 | 7.60 | 7.68 | 661,420 |
| 20 Nov 14 |
7.62000 -0.14 |
7.65 | 7.58 | 7.62 | 795,510 |
| 19 Nov 14 |
7.76000 -0.04 |
7.83 | 7.75 | 7.81 | 767,655 |
| 18 Nov 14 |
7.80000 +0.20 |
7.84 | 7.75 | 7.76 | 973,460 |
| 17 Nov 14 |
7.60000 -0.05 |
7.64 | 7.57 | 7.59 | 1,323,039 |
| 14 Nov 14 |
7.65000 +0.01 |
7.67 | 7.55 | 7.56 | 973,316 |
| 13 Nov 14 |
7.64000 -0.50 |
7.76 | 7.52 | 7.54 | 1,879,887 |
| 12 Nov 14 |
8.14000 -0.12 |
8.15 | 8.09 | 8.11 | 398,836 |
| 11 Nov 14 |
8.26000 -0.01 |
8.31 | 8.23 | 8.30 | 953,438 |
| 10 Nov 14 |
8.27000 +0.08 |
8.28 | 8.22 | 8.25 | 994,453 |
| 07 Nov 14 |
8.19000 +0.05 |
8.20 | 8.11 | 8.16 | 701,059 |
| 06 Nov 14 |
8.14000 +0.00 |
8.26 | 8.12 | 8.19 | 737,298 |
| 05 Nov 14 |
8.14000 +0.06 |
8.17 | 8.10 | 8.14 | 626,801 |
| 04 Nov 14 |
8.08000 +0.02 |
8.11 | 8.03 | 8.07 | 560,286 |
| 03 Nov 14 |
8.06000 -0.11 |
8.11 | 8.03 | 8.10 | 648,296 |
| 31 Oct 14 |
8.17000 +0.14 |
8.18 | 8.07 | 8.08 | 701,545 |
| 30 Oct 14 |
8.03000 +0.09 |
8.05 | 7.92 | 7.92 | 476,566 |
| 29 Oct 14 |
7.94000 -0.09 |
8.05 | 7.90 | 8.00 | 934,473 |
| 28 Oct 14 |
8.03000 +0.17 |
8.04 | 7.98 | 8.00 | 495,745 |
| 27 Oct 14 |
7.86000 -0.06 |
7.93 | 7.81 | 7.86 | 650,509 |
| 24 Oct 14 |
7.92000 +0.08 |
7.92 | 7.85 | 7.88 | 530,984 |
| 23 Oct 14 |
7.84000 +0.11 |
7.89 | 7.82 | 7.88 | 659,992 |
| 22 Oct 14 |
7.73000 -0.11 |
7.85 | 7.72 | 7.78 | 1,133,162 |
| 21 Oct 14 |
7.84000 +0.13 |
7.86 | 7.77 | 7.83 | 962,385 |
| 20 Oct 14 |
7.71000 +0.03 |
7.71 | 7.63 | 7.65 | 862,376 |
| 17 Oct 14 |
7.68000 +0.20 |
7.71 | 7.64 | 7.70 | 821,949 |
| 16 Oct 14 |
7.48000 -0.20 |
7.57 | 7.41 | 7.43 | 1,481,029 |
| 15 Oct 14 |
7.68000 -0.12 |
7.70 | 7.48 | 7.69 | 1,808,755 |
| 14 Oct 14 |
7.80000 +0.03 |
7.90 | 7.80 | 7.82 | 844,159 |
| 13 Oct 14 |
7.77000 +0.04 |
7.91 | 7.76 | 7.87 | 896,971 |
| 10 Oct 14 |
7.73000 -0.14 |
7.91 | 7.73 | 7.86 | 734,543 |
| 09 Oct 14 |
7.87000 -0.27 |
8.07 | 7.85 | 8.04 | 798,242 |
| 08 Oct 14 |
8.14000 +0.13 |
8.15 | 7.97 | 8.05 | 870,243 |
| 07 Oct 14 |
8.01000 -0.17 |
8.13 | 8.00 | 8.13 | 710,719 |
| 06 Oct 14 |
8.18000 +0.05 |
8.21 | 8.14 | 8.20 | 514,079 |
| 03 Oct 14 |
8.13000 +0.03 |
8.15 | 8.09 | 8.10 | 1,010,849 |
| 02 Oct 14 |
8.10000 -0.08 |
8.15 | 8.00 | 8.15 | 1,126,475 |
| 01 Oct 14 |
8.18000 -0.04 |
8.32 | 8.15 | 8.30 | 816,247 |
| 30 Sep 14 |
8.22000 -0.12 |
8.28 | 8.20 | 8.26 | 640,458 |
| 29 Sep 14 |
8.34000 -0.04 |
8.38 | 8.31 | 8.35 | 687,914 |
| 26 Sep 14 |
8.38000 +0.01 |
8.41 | 8.32 | 8.36 | 494,374 |
| 25 Sep 14 |
8.37000 -0.10 |
8.48 | 8.35 | 8.46 | 690,271 |
| 24 Sep 14 |
8.47000 -0.03 |
8.48 | 8.40 | 8.41 | 702,724 |
| 23 Sep 14 |
8.50000 -0.02 |
8.59 | 8.49 | 8.54 | 925,438 |
| 22 Sep 14 |
8.52000 +0.00 |
8.55 | 8.49 | 8.54 | 750,864 |
| 19 Sep 14 |
8.52000 +0.00 |
8.59 | 8.48 | 8.57 | 1,068,000 |
| 18 Sep 14 |
8.52000 +0.11 |
8.57 | 8.50 | 8.51 | 995,500 |
| 17 Sep 14 |
8.41000 -0.05 |
8.50 | 8.40 | 8.48 | 903,100 |
| 16 Sep 14 |
8.46000 +0.04 |
8.50 | 8.42 | 8.43 | 1,391,300 |
| 15 Sep 14 |
8.42000 +0.13 |
8.44 | 8.37 | 8.39 | 1,231,700 |
| 12 Sep 14 |
8.29000 +0.07 |
8.32 | 8.25 | 8.25 | 833,500 |
| 11 Sep 14 |
8.22000 -0.08 |
8.26 | 8.20 | 8.25 | 562,000 |
| 10 Sep 14 |
8.30000 +0.08 |
8.30 | 8.24 | 8.25 | 631,200 |
| 09 Sep 14 |
8.22000 -0.01 |
8.27 | 8.21 | 8.26 | 992,100 |
| 08 Sep 14 |
8.23000 -0.06 |
8.30 | 8.22 | 8.29 | 545,200 |
| 05 Sep 14 |
8.29000 +0.09 |
8.29 | 8.22 | 8.27 | 593,500 |
| 04 Sep 14 |
8.20000 -0.05 |
8.33 | 8.17 | 8.29 | 865,700 |
| 03 Sep 14 |
8.25000 +0.19 |
8.32 | 8.25 | 8.28 | 1,181,400 |
| 02 Sep 14 |
8.06000 +0.13 |
8.06 | 7.98 | 7.99 | 875,300 |
| 29 Aug 14 |
7.93000 +0.00 |
7.95 | 7.90 | 7.95 | 608,900 |
| 28 Aug 14 |
7.93000 -0.07 |
7.94 | 7.87 | 7.89 | 739,300 |
| 27 Aug 14 |
8.00000 +0.09 |
8.00 | 7.95 | 7.98 | 874,200 |
| 26 Aug 14 |
7.91000 +0.18 |
7.97 | 7.85 | 7.88 | 1,272,500 |
| 25 Aug 14 |
7.73000 +0.05 |
7.74 | 7.68 | 7.71 | 1,145,500 |
| 22 Aug 14 |
7.68000 -0.04 |
7.72 | 7.65 | 7.70 | 725,500 |
| 21 Aug 14 |
7.72000 -0.09 |
7.74 | 7.60 | 7.62 | 1,016,100 |
| 20 Aug 14 |
7.81000 -0.03 |
7.83 | 7.78 | 7.80 | 1,049,100 |
| 19 Aug 14 |
7.84000 +0.03 |
7.85 | 7.79 | 7.82 | 1,307,500 |
| 18 Aug 14 |
7.81000 -0.02 |
7.82 | 7.76 | 7.79 | 1,193,500 |
| 15 Aug 14 |
7.83000 +0.09 |
7.89 | 7.74 | 7.84 | 980,200 |
| 14 Aug 14 |
7.74000 -0.22 |
7.83 | 7.71 | 7.81 | 1,303,900 |
| 13 Aug 14 |
7.96000 +0.01 |
8.01 | 7.94 | 7.96 | 492,600 |
| 12 Aug 14 |
7.95000 +0.00 |
7.99 | 7.93 | 7.95 | 333,800 |
| 11 Aug 14 |
7.95000 +0.07 |
8.00 | 7.92 | 7.93 | 576,000 |
| 08 Aug 14 |
7.88000 +0.08 |
7.89 | 7.77 | 7.81 | 611,900 |
| 07 Aug 14 |
7.80000 -0.19 |
7.97 | 7.79 | 7.95 | 903,300 |
| 06 Aug 14 |
7.99000 -0.03 |
8.02 | 7.95 | 7.97 | 1,874,500 |
| 05 Aug 14 |
8.02000 -0.11 |
8.17 | 7.99 | 8.16 | 1,224,100 |
| 04 Aug 14 |
8.13000 -0.04 |
8.15 | 8.04 | 8.14 | 692,000 |
| 01 Aug 14 |
8.17000 +0.05 |
8.24 | 8.13 | 8.20 | 1,324,700 |
| 31 Jul 14 |
8.12000 -0.22 |
8.28 | 8.10 | 8.24 | 1,195,600 |
| 30 Jul 14 |
8.34000 +0.06 |
8.38 | 8.28 | 8.37 | 1,106,100 |
| 29 Jul 14 |
8.28000 -0.07 |
8.33 | 8.27 | 8.32 | 853,200 |
| 28 Jul 14 |
8.35000 -0.02 |
8.38 | 8.30 | 8.36 | 1,453,700 |
| 25 Jul 14 |
8.37000 -0.05 |
8.44 | 8.35 | 8.43 | 751,200 |
| 24 Jul 14 |
8.42000 +0.12 |
8.46 | 8.40 | 8.42 | 759,900 |
| 23 Jul 14 |
8.30000 -0.07 |
8.36 | 8.29 | 8.35 | 646,100 |
| 22 Jul 14 |
8.37000 -0.07 |
8.39 | 8.34 | 8.37 | 916,300 |
| 21 Jul 14 |
8.44000 -0.13 |
8.48 | 8.44 | 8.48 | 628,400 |
| 18 Jul 14 |
8.57000 +0.08 |
8.58 | 8.50 | 8.52 | 100,018 |
| 17 Jul 14 |
8.49000 -0.23 |
8.66 | 8.48 | 8.60 | 217,208 |
| 16 Jul 14 |
8.72000 +0.07 |
8.75 | 8.71 | 8.75 | 556,900 |
| 15 Jul 14 |
8.65000 -0.08 |
8.70 | 8.58 | 8.66 | 794,900 |
| 14 Jul 14 |
8.73000 +0.06 |
8.77 | 8.70 | 8.72 | 521,300 |
| 11 Jul 14 |
8.67000 -0.05 |
8.69 | 8.58 | 8.60 | 559,200 |
| 10 Jul 14 |
8.72000 -0.08 |
8.74 | 8.60 | 8.65 | 571,400 |
| 09 Jul 14 |
8.80000 +0.04 |
8.81 | 8.74 | 8.76 | 468,900 |
| 08 Jul 14 |
8.76000 -0.13 |
8.81 | 8.72 | 8.81 | 1,086,400 |
| 07 Jul 14 |
8.89000 -0.13 |
8.90 | 8.82 | 8.86 | 1,176,300 |
| 03 Jul 14 |
9.02000 +0.25 |
9.05 | 8.92 | 8.92 | 830,900 |
| 02 Jul 14 |
8.77000 -0.05 |
8.84 | 8.77 | 8.81 | 1,001,900 |
| 01 Jul 14 |
8.82000 +0.05 |
8.85 | 8.78 | 8.79 | 992,500 |
| 30 Jun 14 |
8.77000 +0.06 |
8.78 | 8.70 | 8.71 | 1,042,500 |
| 27 Jun 14 |
8.71000 -0.02 |
8.72 | 8.67 | 8.70 | 488,300 |
| 26 Jun 14 |
8.73000 -0.07 |
8.75 | 8.63 | 8.70 | 935,000 |
| 25 Jun 14 |
8.80000 -0.01 |
8.84 | 8.71 | 8.74 | 644,200 |
| 24 Jun 14 |
8.81000 -0.06 |
8.91 | 8.81 | 8.88 | 748,800 |
| 23 Jun 14 |
8.87000 -0.10 |
8.88 | 8.84 | 8.88 | 359,700 |
| 20 Jun 14 |
8.97000 -0.02 |
9.03 | 8.93 | 8.99 | 789,400 |
| 19 Jun 14 |
8.99000 -0.08 |
9.07 | 8.98 | 9.04 | 550,900 |
| 18 Jun 14 |
9.07000 +0.28 |
9.08 | 8.97 | 9.03 | 2,502,300 |
| 17 Jun 14 |
8.79000 +0.10 |
8.81 | 8.66 | 8.68 | 527,800 |
| 16 Jun 14 |
8.69000 -0.03 |
8.73 | 8.66 | 8.67 | 601,600 |
| 13 Jun 14 |
8.72000 -0.01 |
8.74 | 8.68 | 8.71 | 1,276,200 |
| 12 Jun 14 |
8.73000 -0.14 |
8.81 | 8.73 | 8.80 | 856,000 |
| 11 Jun 14 |
8.87000 -0.05 |
8.90 | 8.83 | 8.86 | 520,500 |
| 10 Jun 14 |
8.92000 -0.05 |
8.94 | 8.86 | 8.89 | 587,200 |
| 09 Jun 14 |
8.97000 -0.04 |
9.00 | 8.93 | 8.95 | 590,700 |
| 06 Jun 14 |
9.01000 +0.04 |
9.01 | 8.93 | 8.97 | 719,700 |
| 05 Jun 14 |
8.97000 +0.08 |
8.98 | 8.88 | 8.92 | 896,300 |
| 04 Jun 14 |
8.89000 +0.14 |
8.89 | 8.75 | 8.76 | 825,100 |
| 03 Jun 14 |
8.75000 +0.02 |
8.76 | 8.71 | 8.73 | 587,600 |
| 02 Jun 14 |
8.73000 +0.02 |
8.76 | 8.69 | 8.75 | 903,400 |
| 30 May 14 |
8.71000 -0.02 |
8.76 | 8.68 | 8.71 | 1,517,500 |
| 29 May 14 |
8.73000 +0.02 |
8.74 | 8.68 | 8.71 | 523,700 |
| 28 May 14 |
8.71000 +0.02 |
8.74 | 8.70 | 8.71 | 760,000 |
| 27 May 14 |
8.69000 +0.06 |
8.71 | 8.66 | 8.70 | 1,085,500 |
| 23 May 14 |
8.63000 +0.06 |
8.64 | 8.55 | 8.57 | 1,028,700 |
| 22 May 14 |
8.57000 -0.20 |
8.58 | 8.50 | 8.52 | 1,172,900 |
| 21 May 14 |
8.77000 +0.16 |
8.78 | 8.65 | 8.66 | 1,487,500 |
| 20 May 14 |
8.61000 +0.06 |
8.68 | 8.59 | 8.66 | 1,785,300 |
| 19 May 14 |
8.55000 +0.11 |
8.57 | 8.42 | 8.42 | 1,860,700 |
| 16 May 14 |
8.44000 -0.21 |
8.50 | 8.38 | 8.49 | 1,613,900 |
| 15 May 14 |
8.65000 -0.05 |
8.66 | 8.50 | 8.65 | 1,355,800 |
| 14 May 14 |
8.70000 -0.20 |
8.88 | 8.70 | 8.86 | 1,324,100 |
| 13 May 14 |
8.90000 -0.08 |
8.97 | 8.89 | 8.97 | 949,400 |
| 12 May 14 |
8.98000 +0.06 |
8.99 | 8.94 | 8.96 | 480,200 |
| 09 May 14 |
8.92000 -0.10 |
8.96 | 8.88 | 8.93 | 696,200 |
| 08 May 14 |
9.02000 +0.03 |
9.10 | 8.98 | 9.00 | 2,198,300 |
| 07 May 14 |
8.99000 -0.05 |
9.01 | 8.92 | 8.99 | 838,600 |
| 06 May 14 |
9.04000 -0.05 |
9.13 | 9.00 | 9.03 | 847,400 |
| 05 May 14 |
9.09000 -0.07 |
9.11 | 8.94 | 8.97 | 1,286,200 |
| 02 May 14 |
9.16000 +0.02 |
9.19 | 9.11 | 9.14 | 790,500 |
| 01 May 14 |
9.14000 -0.08 |
9.26 | 9.12 | 9.20 | 1,688,400 |
| 30 Apr 14 |
9.22000 +0.12 |
9.24 | 8.97 | 8.97 | 1,741,200 |
| 29 Apr 14 |
9.10000 +0.22 |
9.10 | 8.97 | 8.97 | 2,942,600 |
| 28 Apr 14 |
8.88000 -0.04 |
8.93 | 8.81 | 8.87 | 1,801,700 |
| 25 Apr 14 |
8.92000 -0.05 |
8.93 | 8.81 | 8.85 | 1,719,900 |
| 24 Apr 14 |
8.97000 +0.00 |
8.97 | 8.80 | 8.93 | 1,848,200 |
| 23 Apr 14 |
8.97000 +0.02 |
8.97 | 8.88 | 8.95 | 1,466,600 |
| 22 Apr 14 |
8.95000 +0.15 |
8.95 | 8.85 | 8.88 | 2,621,000 |
| 21 Apr 14 |
8.80000 -0.02 |
8.86 | 8.77 | 8.84 | 296,100 |
| 17 Apr 14 |
8.82000 +0.11 |
8.86 | 8.72 | 8.72 | 462,700 |
| 16 Apr 14 |
8.71000 +0.15 |
8.71 | 8.60 | 8.62 | 545,400 |
| 15 Apr 14 |
8.56000 -0.09 |
8.63 | 8.43 | 8.61 | 819,500 |
| 14 Apr 14 |
8.65000 -0.05 |
8.69 | 8.58 | 8.66 | 1,063,400 |
| 11 Apr 14 |
8.70000 -0.17 |
8.83 | 8.69 | 8.75 | 826,400 |
| 10 Apr 14 |
8.87000 -0.23 |
9.09 | 8.87 | 9.04 | 806,900 |
| 09 Apr 14 |
9.10000 +0.11 |
9.12 | 9.01 | 9.05 | 572,400 |
| 08 Apr 14 |
8.99000 -0.03 |
9.04 | 8.96 | 8.99 | 551,100 |
| 07 Apr 14 |
9.02000 -0.10 |
9.11 | 8.99 | 9.11 | 1,652,700 |
| 04 Apr 14 |
9.12000 -0.12 |
9.27 | 9.11 | 9.25 | 783,700 |
| 03 Apr 14 |
9.24000 -0.08 |
9.27 | 9.19 | 9.23 | 424,200 |
| 02 Apr 14 |
9.32000 +0.01 |
9.34 | 9.26 | 9.31 | 1,063,100 |
| 01 Apr 14 |
9.31000 +0.11 |
9.32 | 9.24 | 9.28 | 517,500 |
| 31 Mar 14 |
9.20000 +0.21 |
9.20 | 9.13 | 9.16 | 3,090,300 |
| 28 Mar 14 |
8.99000 -0.09 |
9.09 | 8.97 | 9.00 | 3,324,800 |
| 27 Mar 14 |
9.08000 +0.11 |
9.10 | 9.03 | 9.07 | 765,600 |
| 26 Mar 14 |
8.97000 -0.02 |
9.10 | 8.95 | 9.09 | 875,400 |
| 25 Mar 14 |
8.99000 +0.10 |
9.00 | 8.88 | 8.92 | 1,005,300 |
| 24 Mar 14 |
8.89000 +0.01 |
8.94 | 8.80 | 8.94 | 486,300 |
| 21 Mar 14 |
8.88000 -0.12 |
9.01 | 8.84 | 8.99 | 708,600 |
| 20 Mar 14 |
9.00000 +0.32 |
9.01 | 8.90 | 8.92 | 1,212,500 |
| 19 Mar 14 |
8.68000 -0.18 |
8.87 | 8.62 | 8.87 | 1,024,400 |
| 18 Mar 14 |
8.86000 +0.06 |
8.88 | 8.78 | 8.80 | 738,000 |
| 17 Mar 14 |
8.80000 +0.08 |
8.88 | 8.78 | 8.83 | 578,600 |
| 14 Mar 14 |
8.72000 -0.05 |
8.85 | 8.72 | 8.79 | 907,100 |
| 13 Mar 14 |
8.77000 -0.10 |
9.00 | 8.75 | 8.98 | 1,081,200 |
| 12 Mar 14 |
8.87000 +0.06 |
8.90 | 8.71 | 8.75 | 1,744,300 |
| 11 Mar 14 |
8.81000 -0.04 |
8.85 | 8.77 | 8.79 | 1,826,000 |
| 10 Mar 14 |
8.85000 -0.03 |
8.86 | 8.76 | 8.81 | 1,398,300 |
| 07 Mar 14 |
8.88000 -0.15 |
8.97 | 8.78 | 8.97 | 963,200 |
| 06 Mar 14 |
9.03000 +0.06 |
9.08 | 9.00 | 9.05 | 446,700 |
| 05 Mar 14 |
8.97000 +0.03 |
9.04 | 8.95 | 8.95 | 2,314,100 |
| 04 Mar 14 |
8.94000 +0.32 |
8.96 | 8.82 | 8.85 | 2,571,900 |
| 03 Mar 14 |
8.62000 -0.33 |
8.63 | 8.51 | 8.58 | 2,534,500 |
| 28 Feb 14 |
8.95000 +0.06 |
9.02 | 8.91 | 8.97 | 447,300 |
| 27 Feb 14 |
8.89000 -0.02 |
8.92 | 8.77 | 8.80 | 308,200 |
| 26 Feb 14 |
8.91000 -0.06 |
8.94 | 8.87 | 8.94 | 371,700 |
| 25 Feb 14 |
8.97000 -0.04 |
9.02 | 8.93 | 9.01 | 457,700 |
| 24 Feb 14 |
9.01000 -0.01 |
9.04 | 8.94 | 8.98 | 662,100 |
| 21 Feb 14 |
9.02000 +0.29 |
9.09 | 8.97 | 9.07 | 972,600 |
| 20 Feb 14 |
8.73000 -0.45 |
8.74 | 8.57 | 8.65 | 1,486,500 |
| 19 Feb 14 |
9.18000 -0.15 |
9.31 | 9.15 | 9.26 | 523,700 |
| 18 Feb 14 |
9.33000 +0.10 |
9.37 | 9.30 | 9.34 | 562,900 |
| 14 Feb 14 |
9.23000 +0.11 |
9.24 | 9.17 | 9.17 | 605,300 |
| 13 Feb 14 |
9.12000 +0.06 |
9.13 | 9.03 | 9.03 | 560,200 |
| 12 Feb 14 |
9.06000 +0.04 |
9.08 | 9.01 | 9.03 | 816,100 |
| 11 Feb 14 |
9.02000 +0.15 |
9.03 | 8.94 | 8.96 | 732,700 |
| 10 Feb 14 |
8.87000 -0.03 |
8.88 | 8.83 | 8.85 | 666,700 |
| 07 Feb 14 |
8.90000 +0.09 |
8.92 | 8.80 | 8.87 | 949,600 |
| 06 Feb 14 |
8.81000 +0.23 |
8.82 | 8.71 | 8.72 | 615,900 |
| 05 Feb 14 |
8.58000 +0.04 |
8.60 | 8.53 | 8.56 | 1,027,500 |
| 04 Feb 14 |
8.54000 +0.15 |
8.58 | 8.51 | 8.55 | 975,900 |
| 03 Feb 14 |
8.39000 -0.28 |
8.60 | 8.37 | 8.57 | 1,049,400 |
| 31 Jan 14 |
8.67000 -0.17 |
8.77 | 8.61 | 8.66 | 1,023,400 |
| 30 Jan 14 |
8.84000 +0.06 |
8.88 | 8.78 | 8.81 | 416,600 |
| 29 Jan 14 |
8.78000 -0.22 |
8.88 | 8.76 | 8.79 | 608,700 |
| 28 Jan 14 |
9.00000 +0.21 |
9.01 | 8.92 | 8.93 | 758,000 |
| 27 Jan 14 |
8.79000 -0.04 |
8.89 | 8.73 | 8.87 | 751,200 |
| 24 Jan 14 |
8.83000 -0.35 |
9.11 | 8.83 | 9.10 | 1,280,700 |
| 23 Jan 14 |
9.18000 +0.04 |
9.32 | 9.15 | 9.30 | 2,705,500 |
| 22 Jan 14 |
9.14000 +0.07 |
9.16 | 9.08 | 9.11 | 1,667,600 |
| 21 Jan 14 |
9.07000 -0.15 |
9.08 | 8.97 | 9.06 | 1,062,300 |
| 17 Jan 14 |
9.22000 -0.08 |
9.28 | 9.18 | 9.19 | 1,209,000 |
| 16 Jan 14 |
9.30000 -0.03 |
9.33 | 9.24 | 9.31 | 1,300,600 |
| 15 Jan 14 |
9.33000 -0.03 |
9.34 | 9.23 | 9.26 | 1,637,300 |
| 14 Jan 14 |
9.36000 +0.15 |
9.36 | 9.23 | 9.24 | 1,093,500 |
| 13 Jan 14 |
9.21000 -0.06 |
9.32 | 9.18 | 9.27 | 1,038,500 |
| 10 Jan 14 |
9.27000 -0.16 |
9.34 | 9.19 | 9.33 | 1,172,100 |
| 09 Jan 14 |
9.43000 -0.03 |
9.45 | 9.33 | 9.40 | 1,139,700 |
| 08 Jan 14 |
9.46000 +0.16 |
9.47 | 9.38 | 9.43 | 884,300 |
| 07 Jan 14 |
9.30000 -0.08 |
9.34 | 9.25 | 9.26 | 796,800 |
| 06 Jan 14 |
9.38000 +0.02 |
9.45 | 9.37 | 9.42 | 717,700 |
| 03 Jan 14 |
9.36000 -0.02 |
9.42 | 9.36 | 9.39 | 704,600 |
| 02 Jan 14 |
9.38000 -0.10 |
9.40 | 9.31 | 9.37 | 1,083,800 |
| 31 Dec 13 |
9.48000 +0.05 |
9.50 | 9.40 | 9.43 | 552,400 |
| 30 Dec 13 |
9.43000 +0.00 |
9.48 | 9.39 | 9.43 | 654,500 |
| 27 Dec 13 |
9.43000 +0.08 |
9.44 | 9.39 | 9.40 | 586,100 |
| 26 Dec 13 |
9.35000 +0.10 |
9.36 | 9.27 | 9.30 | 546,000 |
| 24 Dec 13 |
9.25000 +0.03 |
9.29 | 9.24 | 9.28 | 281,600 |
| 23 Dec 13 |
9.22000 +0.18 |
9.27 | 9.18 | 9.18 | 890,900 |
| 20 Dec 13 |
9.04000 +0.05 |
9.08 | 9.03 | 9.05 | 847,200 |
| 19 Dec 13 |
8.99000 +0.23 |
9.02 | 8.95 | 8.97 | 758,900 |
| 18 Dec 13 |
8.76000 +0.24 |
8.77 | 8.54 | 8.67 | 1,944,600 |
| 17 Dec 13 |
8.52000 -0.12 |
8.58 | 8.48 | 8.57 | 565,500 |
| 16 Dec 13 |
8.64000 +0.03 |
8.72 | 8.63 | 8.65 | 661,500 |
| 13 Dec 13 |
8.61000 +0.03 |
8.67 | 8.58 | 8.63 | 673,100 |
| 12 Dec 13 |
8.58000 -0.17 |
8.69 | 8.52 | 8.68 | 1,395,400 |
| 11 Dec 13 |
8.75000 -0.12 |
8.91 | 8.73 | 8.89 | 517,200 |
| 10 Dec 13 |
8.87000 +0.08 |
8.91 | 8.85 | 8.88 | 591,400 |
| 09 Dec 13 |
8.79000 +0.07 |
8.82 | 8.71 | 8.71 | 403,200 |
| 06 Dec 13 |
8.72000 +0.15 |
8.72 | 8.66 | 8.69 | 760,200 |
| 05 Dec 13 |
8.57000 -0.24 |
8.74 | 8.55 | 8.74 | 1,457,900 |
| 04 Dec 13 |
8.81000 +0.05 |
8.83 | 8.69 | 8.71 | 1,158,100 |
| 03 Dec 13 |
8.76000 -0.04 |
8.84 | 8.74 | 8.80 | 1,014,900 |
| 02 Dec 13 |
8.80000 -0.08 |
8.90 | 8.79 | 8.83 | 608,300 |
| 29 Nov 13 |
8.88000 -0.01 |
8.94 | 8.86 | 8.91 | 243,377 |
| 27 Nov 13 |
8.89000 +0.03 |
8.93 | 8.86 | 8.91 | 674,836 |
| 26 Nov 13 |
8.86000 +0.11 |
8.90 | 8.84 | 8.88 | 879,700 |
| 25 Nov 13 |
8.75000 -0.10 |
8.90 | 8.74 | 8.88 | 3,618,800 |
| 22 Nov 13 |
8.85000 +0.10 |
8.85 | 8.77 | 8.83 | 1,168,600 |
| 21 Nov 13 |
8.75000 +0.26 |
8.77 | 8.70 | 8.73 | 1,307,900 |
| 20 Nov 13 |
8.49000 -0.02 |
8.58 | 8.45 | 8.56 | 730,500 |
| 19 Nov 13 |
8.51000 +0.00 |
8.56 | 8.49 | 8.51 | 1,809,700 |
| 18 Nov 13 |
8.51000 -0.02 |
8.60 | 8.51 | 8.56 | 1,068,300 |
| 15 Nov 13 |
8.53000 +0.03 |
8.54 | 8.46 | 8.49 | 1,476,700 |
| 14 Nov 13 |
8.50000 -0.04 |
8.52 | 8.45 | 8.47 | 972,700 |
| 13 Nov 13 |
8.54000 +0.25 |
8.56 | 8.40 | 8.41 | 1,237,400 |
| 12 Nov 13 |
8.29000 +0.11 |
8.37 | 8.25 | 8.32 | 1,023,600 |
| 11 Nov 13 |
8.18000 +0.04 |
8.20 | 8.12 | 8.18 | 1,180,300 |
| 08 Nov 13 |
8.14000 +0.28 |
8.14 | 7.88 | 7.88 | 4,517,700 |
| 07 Nov 13 |
7.86000 -0.06 |
7.96 | 7.86 | 7.90 | 982,800 |
| 06 Nov 13 |
7.92000 +0.20 |
7.92 | 7.83 | 7.85 | 1,165,700 |
| 05 Nov 13 |
7.72000 -0.16 |
7.79 | 7.72 | 7.78 | 766,400 |
| 04 Nov 13 |
7.88000 +0.02 |
7.88 | 7.82 | 7.88 | 490,400 |
| 01 Nov 13 |
7.86000 -0.10 |
7.87 | 7.78 | 7.79 | 1,045,700 |
| 31 Oct 13 |
7.96000 +0.03 |
8.00 | 7.91 | 7.94 | 610,700 |
| 30 Oct 13 |
7.93000 -0.03 |
8.01 | 7.89 | 7.99 | 1,048,800 |
| 29 Oct 13 |
7.96000 +0.08 |
7.98 | 7.93 | 7.95 | 714,100 |
| 28 Oct 13 |
7.88000 -0.09 |
7.94 | 7.86 | 7.93 | 781,400 |
| 25 Oct 13 |
7.97000 -0.16 |
8.02 | 7.94 | 8.02 | 856,200 |
| 24 Oct 13 |
8.13000 +0.08 |
8.15 | 8.10 | 8.14 | 414,200 |
| 23 Oct 13 |
8.05000 -0.04 |
8.08 | 8.02 | 8.05 | 476,400 |
| 22 Oct 13 |
8.09000 +0.00 |
8.15 | 8.06 | 8.07 | 761,200 |
| 21 Oct 13 |
8.09000 -0.11 |
8.17 | 8.07 | 8.17 | 845,500 |
| 18 Oct 13 |
8.20000 +0.12 |
8.21 | 8.11 | 8.14 | 715,500 |
| 17 Oct 13 |
8.08000 +0.14 |
8.10 | 7.97 | 7.97 | 1,149,800 |
| 16 Oct 13 |
7.94000 +0.10 |
7.97 | 7.84 | 7.86 | 720,500 |
| 15 Oct 13 |
7.84000 -0.02 |
7.88 | 7.83 | 7.86 | 506,700 |
| 14 Oct 13 |
7.86000 +0.08 |
7.86 | 7.75 | 7.76 | 489,400 |
| 11 Oct 13 |
7.78000 +0.05 |
7.78 | 7.73 | 7.73 | 775,100 |
| 10 Oct 13 |
7.73000 +0.20 |
7.76 | 7.70 | 7.72 | 1,292,300 |
| 09 Oct 13 |
7.53000 -0.02 |
7.55 | 7.47 | 7.55 | 747,700 |
| 08 Oct 13 |
7.55000 -0.09 |
7.67 | 7.55 | 7.65 | 390,400 |
| 07 Oct 13 |
7.64000 -0.08 |
7.67 | 7.62 | 7.62 | 480,500 |
| 04 Oct 13 |
7.72000 +0.01 |
7.76 | 7.70 | 7.73 | 476,400 |
| 03 Oct 13 |
7.71000 +0.03 |
7.77 | 7.68 | 7.75 | 853,700 |
| 02 Oct 13 |
7.68000 +0.06 |
7.69 | 7.60 | 7.67 | 919,000 |
| 01 Oct 13 |
7.62000 +0.22 |
7.62 | 7.49 | 7.50 | 893,700 |
| 30 Sep 13 |
7.40000 -0.07 |
7.44 | 7.35 | 7.37 | 717,300 |
| 27 Sep 13 |
7.47000 +0.01 |
7.50 | 7.44 | 7.45 | 448,200 |
| 26 Sep 13 |
7.46000 -0.08 |
7.50 | 7.44 | 7.46 | 476,400 |
| 25 Sep 13 |
7.54000 +0.03 |
7.61 | 7.53 | 7.55 | 438,300 |
| 24 Sep 13 |
7.51000 -0.02 |
7.58 | 7.51 | 7.56 | 548,700 |
| 23 Sep 13 |
7.53000 +0.01 |
7.56 | 7.51 | 7.55 | 757,800 |
| 20 Sep 13 |
7.52000 +0.03 |
7.60 | 7.51 | 7.57 | 1,086,000 |
| 19 Sep 13 |
7.49000 -0.39 |
7.59 | 7.49 | 7.58 | 2,475,300 |
| 18 Sep 13 |
7.88000 +0.18 |
7.93 | 7.70 | 7.72 | 1,757,500 |
| 17 Sep 13 |
7.70000 +0.01 |
7.70 | 7.63 | 7.65 | 486,200 |
| 16 Sep 13 |
7.69000 +0.05 |
7.72 | 7.60 | 7.71 | 993,700 |
| 13 Sep 13 |
7.64000 +0.00 |
7.66 | 7.55 | 7.62 | 547,600 |
| 12 Sep 13 |
7.64000 -0.12 |
7.69 | 7.62 | 7.67 | 595,000 |
| 11 Sep 13 |
7.76000 +0.12 |
7.76 | 7.66 | 7.67 | 622,700 |
| 10 Sep 13 |
7.64000 +0.14 |
7.66 | 7.60 | 7.62 | 1,675,000 |
| 09 Sep 13 |
7.50000 +0.17 |
7.51 | 7.42 | 7.44 | 522,300 |
| 06 Sep 13 |
7.33000 -0.02 |
7.41 | 7.26 | 7.39 | 826,800 |
| 05 Sep 13 |
7.35000 +0.06 |
7.35 | 7.26 | 7.30 | 1,080,800 |
| 04 Sep 13 |
7.29000 +0.08 |
7.30 | 7.12 | 7.16 | 1,009,200 |
| 03 Sep 13 |
7.21000 +0.11 |
7.26 | 7.16 | 7.18 | 740,300 |
| 30 Aug 13 |
7.10000 -0.13 |
7.17 | 7.08 | 7.17 | 582,900 |
| 29 Aug 13 |
7.23000 -0.01 |
7.30 | 7.22 | 7.22 | 1,224,300 |
| 28 Aug 13 |
7.24000 +0.12 |
7.27 | 7.11 | 7.14 | 1,103,700 |
| 27 Aug 13 |
7.12000 -0.28 |
7.24 | 7.11 | 7.21 | 1,543,200 |
| 26 Aug 13 |
7.40000 -0.09 |
7.47 | 7.40 | 7.45 | 666,100 |
| 23 Aug 13 |
7.49000 -0.07 |
7.49 | 7.40 | 7.40 | 800,300 |
| 22 Aug 13 |
7.56000 +0.17 |
7.57 | 7.50 | 7.51 | 726,600 |
| 21 Aug 13 |
7.39000 -0.01 |
7.49 | 7.35 | 7.43 | 694,300 |
| 20 Aug 13 |
7.40000 -0.18 |
7.45 | 7.33 | 7.43 | 1,121,800 |
| 19 Aug 13 |
7.58000 -0.07 |
7.70 | 7.57 | 7.66 | 958,900 |
| 16 Aug 13 |
7.65000 -0.01 |
7.70 | 7.53 | 7.58 | 1,380,800 |
| 15 Aug 13 |
7.66000 -0.19 |
7.71 | 7.55 | 7.66 | 1,255,400 |
| 14 Aug 13 |
7.85000 +0.06 |
7.88 | 7.79 | 7.80 | 3,447,000 |
| 13 Aug 13 |
7.79000 +0.09 |
7.80 | 7.72 | 7.75 | 938,600 |
| 12 Aug 13 |
7.70000 -0.05 |
7.74 | 7.68 | 7.69 | 569,200 |
| 09 Aug 13 |
7.75000 +0.03 |
7.80 | 7.72 | 7.74 | 3,229,500 |
| 08 Aug 13 |
7.72000 -0.20 |
7.82 | 7.70 | 7.81 | 3,104,700 |
| 07 Aug 13 |
7.92000 -0.04 |
7.94 | 7.85 | 7.90 | 863,200 |
| 06 Aug 13 |
7.96000 +0.02 |
8.00 | 7.92 | 7.98 | 902,400 |
| 05 Aug 13 |
7.94000 -0.01 |
7.98 | 7.89 | 7.93 | 846,100 |
| 02 Aug 13 |
7.95000 +0.05 |
7.96 | 7.90 | 7.90 | 952,100 |
| 01 Aug 13 |
7.90000 +0.17 |
7.93 | 7.81 | 7.83 | 954,800 |
| 31 Jul 13 |
7.73000 +0.17 |
7.81 | 7.66 | 7.67 | 1,213,400 |
| 30 Jul 13 |
7.56000 -0.12 |
7.76 | 7.52 | 7.73 | 1,740,200 |
| 29 Jul 13 |
7.68000 -0.11 |
7.72 | 7.64 | 7.70 | 434,600 |
| 26 Jul 13 |
7.79000 -0.05 |
7.82 | 7.69 | 7.72 | 826,700 |
| 25 Jul 13 |
7.84000 +0.12 |
7.84 | 7.73 | 7.75 | 904,600 |
| 24 Jul 13 |
7.72000 -0.02 |
7.81 | 7.69 | 7.79 | 689,800 |
| 23 Jul 13 |
7.74000 +0.12 |
7.78 | 7.69 | 7.77 | 1,432,600 |
| 22 Jul 13 |
7.62000 +0.12 |
7.62 | 7.56 | 7.58 | 894,000 |
| 19 Jul 13 |
7.50000 -0.02 |
7.54 | 7.44 | 7.47 | 539,700 |
| 18 Jul 13 |
7.52000 +0.25 |
7.53 | 7.42 | 7.42 | 818,800 |
| 17 Jul 13 |
7.27000 -0.03 |
7.34 | 7.22 | 7.28 | 698,600 |
| 16 Jul 13 |
7.30000 -0.06 |
7.32 | 7.22 | 7.25 | 798,100 |
| 15 Jul 13 |
7.36000 +0.05 |
7.39 | 7.27 | 7.31 | 1,040,700 |
| 12 Jul 13 |
7.31000 +0.05 |
7.31 | 7.21 | 7.24 | 546,000 |
| 11 Jul 13 |
7.26000 -0.16 |
7.27 | 7.16 | 7.27 | 1,216,400 |
| 10 Jul 13 |
7.42000 +0.12 |
7.47 | 7.33 | 7.37 | 803,900 |
| 09 Jul 13 |
7.30000 +0.04 |
7.39 | 7.27 | 7.37 | 808,900 |
| 08 Jul 13 |
7.26000 +0.06 |
7.30 | 7.23 | 7.25 | 1,421,800 |
| 05 Jul 13 |
7.20000 +0.19 |
7.20 | 7.09 | 7.13 | 1,088,200 |
| 03 Jul 13 |
7.01000 +0.11 |
7.04 | 6.93 | 6.94 | 749,300 |
| 02 Jul 13 |
6.90000 -0.03 |
7.00 | 6.86 | 6.93 | 901,900 |
| 01 Jul 13 |
6.93000 +0.17 |
6.99 | 6.90 | 6.95 | 1,002,000 |
| 28 Jun 13 |
6.76000 +0.05 |
6.78 | 6.69 | 6.71 | 290,541 |
| 27 Jun 13 |
6.71000 -0.01 |
6.79 | 6.69 | 6.75 | 252,938 |
| 26 Jun 13 |
6.72000 +0.01 |
6.75 | 6.66 | 6.73 | 737,500 |
| 25 Jun 13 |
6.71000 -0.02 |
6.73 | 6.64 | 6.70 | 839,600 |
| 24 Jun 13 |
6.73000 +0.04 |
6.78 | 6.65 | 6.70 | 1,304,100 |
| 21 Jun 13 |
6.69000 -0.01 |
6.79 | 6.59 | 6.76 | 1,182,600 |
| 20 Jun 13 |
6.70000 +0.03 |
6.80 | 6.66 | 6.73 | 1,314,400 |
| 19 Jun 13 |
6.67000 -0.37 |
6.88 | 6.67 | 6.85 | 1,398,400 |
| 18 Jun 13 |
7.04000 +0.11 |
7.09 | 6.93 | 6.94 | 1,138,500 |
| 17 Jun 13 |
6.93000 +0.15 |
6.99 | 6.87 | 6.96 | 799,300 |
| 14 Jun 13 |
6.78000 +0.00 |
6.88 | 6.74 | 6.83 | 975,900 |
| 13 Jun 13 |
6.78000 +0.12 |
6.80 | 6.65 | 6.70 | 625,600 |
| 12 Jun 13 |
6.66000 -0.15 |
6.79 | 6.64 | 6.79 | 857,100 |
| 11 Jun 13 |
6.81000 -0.13 |
6.88 | 6.78 | 6.81 | 1,273,800 |
| 10 Jun 13 |
6.94000 +0.05 |
6.97 | 6.89 | 6.96 | 743,800 |
| 07 Jun 13 |
6.89000 +0.17 |
6.89 | 6.76 | 6.84 | 598,500 |
| 06 Jun 13 |
6.72000 +0.02 |
6.73 | 6.60 | 6.69 | 870,700 |
| 05 Jun 13 |
6.70000 -0.20 |
6.85 | 6.70 | 6.84 | 979,600 |
| 04 Jun 13 |
6.90000 -0.09 |
6.99 | 6.85 | 6.94 | 1,215,900 |
| 03 Jun 13 |
6.99000 +0.12 |
6.99 | 6.86 | 6.90 | 1,614,600 |
| 31 May 13 |
6.87000 -0.21 |
6.92 | 6.83 | 6.87 | 2,850,300 |
| 30 May 13 |
7.08000 +0.35 |
7.10 | 6.95 | 6.98 | 2,367,100 |
| 29 May 13 |
6.73000 +0.21 |
6.76 | 6.64 | 6.67 | 1,507,500 |
| 28 May 13 |
6.52000 +0.10 |
6.62 | 6.48 | 6.54 | 876,700 |
| 24 May 13 |
6.42000 -0.03 |
6.43 | 6.33 | 6.36 | 873,000 |
| 23 May 13 |
6.45000 +0.03 |
6.50 | 6.32 | 6.34 | 1,257,600 |
| 22 May 13 |
6.42000 +0.01 |
6.56 | 6.37 | 6.44 | 1,553,800 |
| 21 May 13 |
6.41000 -0.15 |
6.46 | 6.35 | 6.41 | 1,020,500 |
| 20 May 13 |
6.56000 +0.06 |
6.57 | 6.47 | 6.50 | 1,278,100 |
| 17 May 13 |
6.50000 +0.03 |
6.51 | 6.41 | 6.43 | 1,824,600 |
| 16 May 13 |
6.47000 -0.03 |
6.51 | 6.42 | 6.49 | 1,384,100 |
| 15 May 13 |
6.50000 -0.03 |
6.52 | 6.45 | 6.46 | 1,522,300 |
| 14 May 13 |
6.53000 +0.05 |
6.54 | 6.46 | 6.46 | 2,824,200 |
| 13 May 13 |
6.48000 -0.04 |
6.48 | 6.40 | 6.44 | 1,239,200 |
| 10 May 13 |
6.52000 -0.06 |
6.56 | 6.40 | 6.48 | 5,585,100 |
| 09 May 13 |
6.58000 -0.04 |
6.63 | 6.52 | 6.53 | 3,520,200 |
| 08 May 13 |
6.62000 -0.22 |
6.65 | 6.51 | 6.62 | 3,487,600 |
| 07 May 13 |
6.84000 +0.00 |
6.87 | 6.77 | 6.84 | 1,081,700 |
| 06 May 13 |
6.84000 +0.05 |
6.85 | 6.75 | 6.80 | 1,155,400 |
| 03 May 13 |
6.79000 +0.15 |
6.80 | 6.69 | 6.70 | 1,065,400 |
| 02 May 13 |
6.64000 -0.04 |
6.66 | 6.51 | 6.54 | 2,245,700 |
| 01 May 13 |
6.68000 -0.08 |
6.76 | 6.65 | 6.75 | 2,212,500 |
| 30 Apr 13 |
6.76000 +0.18 |
6.76 | 6.58 | 6.62 | 3,386,300 |
| 29 Apr 13 |
6.58000 +0.13 |
6.59 | 6.52 | 6.55 | 763,000 |
| 26 Apr 13 |
6.45000 +0.10 |
6.46 | 6.39 | 6.41 | 924,900 |
| 25 Apr 13 |
6.35000 +0.08 |
6.43 | 6.32 | 6.33 | 1,035,700 |
| 24 Apr 13 |
6.27000 +0.08 |
6.29 | 6.19 | 6.19 | 561,500 |
| 23 Apr 13 |
6.19000 +0.27 |
6.19 | 6.04 | 6.05 | 842,500 |
| 22 Apr 13 |
5.92000 +0.02 |
5.94 | 5.81 | 5.91 | 643,600 |
| 19 Apr 13 |
5.90000 +0.14 |
5.92 | 5.84 | 5.87 | 1,034,800 |
| 18 Apr 13 |
5.76000 -0.14 |
5.89 | 5.71 | 5.88 | 995,700 |
| 17 Apr 13 |
5.90000 -0.28 |
6.02 | 5.86 | 6.02 | 1,239,100 |
| 16 Apr 13 |
6.18000 +0.24 |
6.18 | 6.10 | 6.15 | 618,300 |
| 15 Apr 13 |
5.94000 -0.19 |
6.13 | 5.94 | 6.13 | 683,600 |
| 12 Apr 13 |
6.13000 -0.13 |
6.15 | 6.08 | 6.13 | 615,000 |
| 11 Apr 13 |
6.26000 +0.03 |
6.31 | 6.22 | 6.26 | 535,000 |
| 10 Apr 13 |
6.23000 +0.22 |
6.24 | 6.14 | 6.15 | 776,700 |
| 09 Apr 13 |
6.01000 +0.02 |
6.05 | 5.91 | 5.94 | 698,200 |
| 08 Apr 13 |
5.99000 +0.02 |
6.00 | 5.90 | 5.96 | 1,118,600 |
| 05 Apr 13 |
5.97000 -0.08 |
5.98 | 5.84 | 5.89 | 1,863,500 |
| 04 Apr 13 |
6.05000 -0.03 |
6.13 | 5.97 | 6.06 | 706,700 |
| 03 Apr 13 |
6.08000 -0.10 |
6.16 | 6.04 | 6.14 | 1,129,400 |
| 02 Apr 13 |
6.18000 +0.17 |
6.22 | 6.12 | 6.13 | 1,281,000 |
| 01 Apr 13 |
6.01000 +0.00 |
6.14 | 5.99 | 6.13 | 836,900 |
| 28 Mar 13 |
6.01000 +0.03 |
6.11 | 5.96 | 6.06 | 981,300 |
| 27 Mar 13 |
5.98000 -0.15 |
6.02 | 5.86 | 5.91 | 2,262,700 |
| 26 Mar 13 |
6.13000 +0.24 |
6.15 | 5.88 | 5.90 | 1,502,600 |
| 25 Mar 13 |
5.89000 -0.26 |
6.12 | 5.82 | 6.11 | 1,517,600 |
| 22 Mar 13 |
6.15000 +0.03 |
6.21 | 6.12 | 6.19 | 421,400 |
| 21 Mar 13 |
6.12000 -0.13 |
6.20 | 6.10 | 6.10 | 431,500 |
| 20 Mar 13 |
6.25000 +0.09 |
6.28 | 6.21 | 6.27 | 570,400 |
| 19 Mar 13 |
6.16000 -0.05 |
6.24 | 6.09 | 6.22 | 703,400 |
| 18 Mar 13 |
6.21000 -0.17 |
6.30 | 6.15 | 6.18 | 698,500 |
| 15 Mar 13 |
6.38000 -0.11 |
6.47 | 6.36 | 6.46 | 397,600 |
| 14 Mar 13 |
6.49000 +0.19 |
6.53 | 6.40 | 6.40 | 821,400 |
| 13 Mar 13 |
6.30000 +0.04 |
6.31 | 6.20 | 6.23 | 323,200 |
| 12 Mar 13 |
6.26000 +0.02 |
6.30 | 6.23 | 6.28 | 452,300 |
| 11 Mar 13 |
6.24000 -0.02 |
6.24 | 6.15 | 6.16 | 987,100 |
| 08 Mar 13 |
6.26000 +0.07 |
6.28 | 6.19 | 6.24 | 879,400 |
| 07 Mar 13 |
6.19000 +0.06 |
6.20 | 6.14 | 6.15 | 416,700 |
| 06 Mar 13 |
6.13000 +0.15 |
6.18 | 6.09 | 6.17 | 875,800 |
| 05 Mar 13 |
5.98000 +0.17 |
6.04 | 5.97 | 6.01 | 755,900 |
| 04 Mar 13 |
5.81000 -0.03 |
5.82 | 5.73 | 5.75 | 880,200 |
| 01 Mar 13 |
5.84000 -0.08 |
5.86 | 5.70 | 5.75 | 1,041,100 |
| 28 Feb 13 |
5.92000 -0.06 |
6.01 | 5.91 | 5.95 | 1,381,800 |
| 27 Feb 13 |
5.98000 +0.05 |
5.99 | 5.81 | 5.83 | 736,500 |
| 26 Feb 13 |
5.93000 +0.05 |
5.94 | 5.84 | 5.91 | 1,186,000 |
| 25 Feb 13 |
5.88000 -0.43 |
6.40 | 5.86 | 6.39 | 2,037,300 |
| 22 Feb 13 |
6.31000 +0.07 |
6.32 | 6.21 | 6.27 | 956,000 |
| 21 Feb 13 |
6.24000 -0.25 |
6.32 | 6.21 | 6.28 | 1,564,200 |
| 20 Feb 13 |
6.49000 -0.36 |
6.67 | 6.49 | 6.65 | 844,400 |
| 19 Feb 13 |
6.85000 +0.02 |
6.86 | 6.81 | 6.84 | 776,000 |
| 15 Feb 13 |
6.83000 +0.26 |
6.95 | 6.81 | 6.93 | 1,546,900 |
| 14 Feb 13 |
6.57000 +0.05 |
6.58 | 6.46 | 6.47 | 691,100 |
| 13 Feb 13 |
6.52000 +0.00 |
6.61 | 6.51 | 6.57 | 584,200 |
| 12 Feb 13 |
6.52000 +0.15 |
6.56 | 6.45 | 6.45 | 463,900 |
| 11 Feb 13 |
6.37000 +0.05 |
6.40 | 6.33 | 6.35 | 412,000 |
| 08 Feb 13 |
6.32000 +0.08 |
6.34 | 6.29 | 6.31 | 541,200 |
| 07 Feb 13 |
6.24000 -0.12 |
6.36 | 6.20 | 6.34 | 1,646,600 |
| 06 Feb 13 |
6.36000 -0.11 |
6.37 | 6.29 | 6.30 | 739,700 |
| 05 Feb 13 |
6.47000 +0.17 |
6.50 | 6.40 | 6.43 | 763,900 |
| 04 Feb 13 |
6.30000 -0.42 |
6.42 | 6.28 | 6.42 | 883,100 |
| 01 Feb 13 |
6.72000 +0.09 |
6.73 | 6.66 | 6.69 | 404,700 |
| 31 Jan 13 |
6.63000 -0.03 |
6.71 | 6.63 | 6.66 | 545,900 |
| 30 Jan 13 |
6.66000 -0.01 |
6.70 | 6.64 | 6.66 | 278,400 |
| 29 Jan 13 |
6.67000 -0.03 |
6.68 | 6.64 | 6.64 | 400,000 |
| 28 Jan 13 |
6.70000 +0.04 |
6.72 | 6.64 | 6.72 | 389,800 |
| 25 Jan 13 |
6.66000 +0.12 |
6.66 | 6.58 | 6.62 | 315,100 |
| 24 Jan 13 |
6.54000 +0.08 |
6.55 | 6.48 | 6.50 | 588,900 |
| 23 Jan 13 |
6.46000 -0.15 |
6.46 | 6.39 | 6.43 | 602,200 |
| 22 Jan 13 |
6.61000 -0.04 |
6.62 | 6.52 | 6.54 | 441,700 |
| 18 Jan 13 |
6.65000 +0.02 |
6.66 | 6.56 | 6.60 | 249,000 |
| 17 Jan 13 |
6.63000 +0.09 |
6.65 | 6.57 | 6.62 | 331,600 |
| 16 Jan 13 |
6.54000 -0.15 |
6.57 | 6.48 | 6.50 | 385,500 |
| 15 Jan 13 |
6.69000 -0.07 |
6.70 | 6.62 | 6.62 | 469,400 |
| 14 Jan 13 |
6.76000 +0.05 |
6.77 | 6.70 | 6.76 | 492,600 |
| 11 Jan 13 |
6.71000 +0.04 |
6.73 | 6.65 | 6.69 | 339,500 |
| 10 Jan 13 |
6.67000 +0.09 |
6.68 | 6.58 | 6.65 | 395,200 |
| 09 Jan 13 |
6.58000 +0.02 |
6.64 | 6.56 | 6.59 | 378,200 |
| 08 Jan 13 |
6.56000 -0.11 |
6.62 | 6.51 | 6.59 | 496,000 |
| 07 Jan 13 |
6.67000 +0.03 |
6.68 | 6.63 | 6.65 | 644,400 |
| 04 Jan 13 |
6.63990 +0.15 |
6.66 | 6.51 | 6.51 | 671,900 |
| 03 Jan 13 |
6.49000 -0.02 |
6.54 | 6.47 | 6.51 | 392,200 |
| 02 Jan 13 |
6.51000 +0.07 |
6.55 | 6.45 | 6.55 | 849,600 |
| 31 Dec 12 |
6.44000 +0.20 |
6.45 | 6.18 | 6.24 | 571,600 |
| 28 Dec 12 |
6.24000 -0.11 |
6.28 | 6.23 | 6.24 | 402,100 |
| 27 Dec 12 |
6.35000 +0.05 |
6.42 | 6.27 | 6.40 | 420,000 |
| 26 Dec 12 |
6.30000 +0.00 |
6.36 | 6.27 | 6.30 | 383,100 |
| 24 Dec 12 |
6.30000 -0.05 |
6.38 | 6.30 | 6.30 | 252,600 |
| 21 Dec 12 |
6.35000 -0.12 |
6.35 | 6.27 | 6.27 | 811,100 |
| 20 Dec 12 |
6.47000 +0.16 |
6.49 | 6.40 | 6.43 | 795,300 |
| 19 Dec 12 |
6.31000 +0.07 |
6.39 | 6.29 | 6.36 | 1,038,400 |
| 18 Dec 12 |
6.24000 +0.16 |
6.26 | 6.16 | 6.16 | 950,100 |
| 17 Dec 12 |
6.08000 +0.02 |
6.10 | 6.02 | 6.02 | 1,018,700 |
| 14 Dec 12 |
6.06000 +0.02 |
6.10 | 6.03 | 6.06 | 422,800 |
| 13 Dec 12 |
6.04000 +0.04 |
6.09 | 6.01 | 6.03 | 472,400 |
| 12 Dec 12 |
6.00000 +0.05 |
6.06 | 5.95 | 5.95 | 1,298,500 |
| 11 Dec 12 |
5.95000 +0.05 |
5.97 | 5.90 | 5.90 | 1,063,300 |
| 10 Dec 12 |
5.90000 -0.03 |
5.90 | 5.84 | 5.88 | 485,700 |
| 07 Dec 12 |
5.93000 +0.01 |
5.94 | 5.88 | 5.92 | 800,700 |
| 06 Dec 12 |
5.92000 +0.10 |
5.93 | 5.86 | 5.88 | 1,070,800 |
| 05 Dec 12 |
5.82000 -0.01 |
5.87 | 5.77 | 5.87 | 1,006,500 |
| 04 Dec 12 |
5.83000 +0.09 |
5.85 | 5.80 | 5.82 | 916,500 |
| 03 Dec 12 |
5.74000 +0.00 |
5.79 | 5.72 | 5.78 | 384,900 |
| 30 Nov 12 |
5.74000 +0.01 |
5.78 | 5.70 | 5.74 | 440,800 |
| 29 Nov 12 |
5.73000 +0.07 |
5.76 | 5.69 | 5.72 | 300,200 |
| 28 Nov 12 |
5.66000 +0.09 |
5.67 | 5.51 | 5.52 | 582,800 |
| 27 Nov 12 |
5.57000 -0.07 |
5.63 | 5.56 | 5.59 | 916,600 |
| 26 Nov 12 |
5.64000 -0.06 |
5.64 | 5.59 | 5.60 | 404,700 |
| 23 Nov 12 |
5.70000 +0.23 |
5.70 | 5.62 | 5.62 | 239,200 |
| 21 Nov 12 |
5.47000 +0.03 |
5.47 | 5.42 | 5.45 | 270,800 |
| 20 Nov 12 |
5.44000 +0.04 |
5.44 | 5.36 | 5.40 | 959,400 |
| 19 Nov 12 |
5.40000 +0.18 |
5.41 | 5.35 | 5.37 | 602,800 |
| 16 Nov 12 |
5.22000 -0.10 |
5.24 | 5.16 | 5.24 | 503,300 |
| 15 Nov 12 |
5.32000 +0.00 |
5.35 | 5.28 | 5.29 | 539,600 |
| 14 Nov 12 |
5.32000 -0.02 |
5.55 | 5.30 | 5.43 | 702,100 |
| 13 Nov 12 |
5.34000 -0.07 |
5.43 | 5.32 | 5.33 | 423,900 |
| 12 Nov 12 |
5.41000 +0.06 |
5.44 | 5.38 | 5.42 | 397,700 |
| 09 Nov 12 |
5.35000 -0.20 |
5.43 | 5.29 | 5.29 | 1,070,200 |
| 08 Nov 12 |
5.55000 +0.03 |
5.66 | 5.53 | 5.57 | 1,180,700 |
| 07 Nov 12 |
5.52000 -0.13 |
5.55 | 5.47 | 5.53 | 483,800 |
| 06 Nov 12 |
5.65000 +0.06 |
5.68 | 5.61 | 5.63 | 209,300 |
| 05 Nov 12 |
5.59000 +0.03 |
5.60 | 5.51 | 5.53 | 833,500 |
| 02 Nov 12 |
5.56000 -0.09 |
5.68 | 5.56 | 5.67 | 256,200 |
| 01 Nov 12 |
5.65000 +0.07 |
5.67 | 5.60 | 5.60 | 282,900 |
| 31 Oct 12 |
5.58000 +0.15 |
5.59 | 5.54 | 5.59 | 306,000 |
| 26 Oct 12 |
5.43000 -0.02 |
5.48 | 5.38 | 5.45 | 524,000 |
| 25 Oct 12 |
5.45000 +0.07 |
5.54 | 5.42 | 5.52 | 263,000 |
| 24 Oct 12 |
5.38000 -0.07 |
5.46 | 5.38 | 5.44 | 267,700 |
| 23 Oct 12 |
5.45000 -0.23 |
5.49 | 5.41 | 5.44 | 490,700 |
| 22 Oct 12 |
5.68000 +0.07 |
5.74 | 5.61 | 5.72 | 234,200 |
| 19 Oct 12 |
5.61000 -0.11 |
5.69 | 5.59 | 5.68 | 329,300 |
| 18 Oct 12 |
5.72000 -0.02 |
5.78 | 5.69 | 5.74 | 437,400 |
| 17 Oct 12 |
5.74000 +0.13 |
5.76 | 5.68 | 5.71 | 472,900 |
| 16 Oct 12 |
5.61000 +0.17 |
5.62 | 5.54 | 5.56 | 438,100 |
| 15 Oct 12 |
5.44000 +0.09 |
5.45 | 5.39 | 5.44 | 323,700 |
| 12 Oct 12 |
5.35000 +0.01 |
5.43 | 5.32 | 5.41 | 292,000 |
| 11 Oct 12 |
5.34000 +0.12 |
5.42 | 5.34 | 5.38 | 540,100 |
| 10 Oct 12 |
5.22000 -0.01 |
5.30 | 5.20 | 5.29 | 301,600 |
| 09 Oct 12 |
5.23000 -0.13 |
5.34 | 5.22 | 5.30 | 401,700 |
| 08 Oct 12 |
5.36000 -0.09 |
5.38 | 5.34 | 5.36 | 634,800 |
| 05 Oct 12 |
5.45000 +0.03 |
5.52 | 5.44 | 5.47 | 291,800 |
| 04 Oct 12 |
5.42000 +0.12 |
5.42 | 5.35 | 5.37 | 275,100 |
| 03 Oct 12 |
5.30000 -0.01 |
5.33 | 5.26 | 5.33 | 296,800 |
| 02 Oct 12 |
5.31000 +0.08 |
5.38 | 5.29 | 5.36 | 483,200 |
| 01 Oct 12 |
5.23000 +0.02 |
5.34 | 5.22 | 5.24 | 550,800 |
| 28 Sep 12 |
5.21000 -0.25 |
5.30 | 5.20 | 5.29 | 613,000 |
| 27 Sep 12 |
5.46000 +0.12 |
5.48 | 5.34 | 5.40 | 557,300 |
| 26 Sep 12 |
5.34000 -0.12 |
5.43 | 5.34 | 5.43 | 929,900 |
| 25 Sep 12 |
5.46000 -0.06 |
5.59 | 5.45 | 5.52 | 1,207,500 |
| 24 Sep 12 |
5.52000 -0.07 |
5.54 | 5.47 | 5.50 | 321,200 |
| 21 Sep 12 |
5.59000 +0.04 |
5.65 | 5.59 | 5.64 | 238,200 |
| 20 Sep 12 |
5.55000 -0.13 |
5.56 | 5.47 | 5.50 | 476,100 |
| 19 Sep 12 |
5.68000 -0.03 |
5.70 | 5.63 | 5.67 | 512,400 |
| 18 Sep 12 |
5.71000 -0.17 |
5.77 | 5.69 | 5.75 | 428,500 |
| 17 Sep 12 |
5.88000 +0.01 |
5.93 | 5.86 | 5.90 | 610,400 |
| 14 Sep 12 |
5.87000 +0.10 |
5.95 | 5.85 | 5.89 | 729,800 |
| 13 Sep 12 |
5.77000 +0.15 |
5.79 | 5.54 | 5.59 | 606,800 |
| 12 Sep 12 |
5.62000 +0.08 |
5.71 | 5.61 | 5.70 | 601,100 |
| 11 Sep 12 |
5.54000 +0.16 |
5.57 | 5.49 | 5.49 | 538,600 |
| 10 Sep 12 |
5.38000 -0.14 |
5.49 | 5.37 | 5.46 | 333,600 |
| 07 Sep 12 |
5.52000 +0.12 |
5.55 | 5.50 | 5.53 | 682,000 |
| 06 Sep 12 |
5.40000 +0.25 |
5.41 | 5.26 | 5.26 | 561,400 |
| 05 Sep 12 |
5.15000 +0.03 |
5.20 | 5.14 | 5.17 | 439,400 |
| 04 Sep 12 |
5.12000 +0.00 |
5.16 | 5.08 | 5.16 | 455,800 |
| 31 Aug 12 |
5.12000 +0.11 |
5.19 | 5.08 | 5.16 | 373,100 |
| 30 Aug 12 |
5.01000 -0.16 |
5.06 | 4.97 | 5.06 | 558,400 |
| 29 Aug 12 |
5.17000 -0.04 |
5.19 | 5.12 | 5.16 | 273,400 |
| 28 Aug 12 |
5.21000 +0.04 |
5.23 | 5.16 | 5.17 | 276,800 |
| 27 Aug 12 |
5.17000 +0.03 |
5.24 | 5.16 | 5.22 | 472,100 |
| 24 Aug 12 |
5.14000 -0.11 |
5.19 | 5.08 | 5.10 | 334,300 |
| 23 Aug 12 |
5.25000 -0.09 |
5.30 | 5.22 | 5.26 | 471,200 |
| 22 Aug 12 |
5.34000 +0.09 |
5.37 | 5.26 | 5.28 | 545,700 |
| 21 Aug 12 |
5.25000 +0.08 |
5.33 | 5.23 | 5.26 | 486,000 |
| 20 Aug 12 |
5.17000 -0.12 |
5.22 | 5.11 | 5.21 | 509,600 |
| 17 Aug 12 |
5.29000 -0.03 |
5.32 | 5.26 | 5.32 | 450,400 |
| 16 Aug 12 |
5.32000 +0.04 |
5.33 | 5.21 | 5.24 | 350,100 |
| 15 Aug 12 |
5.28000 +0.02 |
5.31 | 5.25 | 5.25 | 479,500 |
| 14 Aug 12 |
5.26000 +0.03 |
5.32 | 5.24 | 5.29 | 744,700 |
| 13 Aug 12 |
5.23000 -0.05 |
5.32 | 5.18 | 5.29 | 328,200 |
| 10 Aug 12 |
5.28000 +0.09 |
5.28 | 5.18 | 5.22 | 620,300 |
| 09 Aug 12 |
5.19000 +0.23 |
5.28 | 5.17 | 5.25 | 1,026,700 |
| 08 Aug 12 |
4.96000 -0.01 |
4.99 | 4.92 | 4.94 | 562,800 |
| 07 Aug 12 |
4.97000 +0.11 |
4.99 | 4.95 | 4.96 | 542,900 |
| 06 Aug 12 |
4.86000 +0.10 |
4.93 | 4.86 | 4.89 | 632,600 |
| 03 Aug 12 |
4.76000 +0.41 |
4.79 | 4.65 | 4.65 | 774,900 |
| 02 Aug 12 |
4.35000 -0.20 |
4.43 | 4.29 | 4.39 | 547,500 |
| 01 Aug 12 |
4.55000 +0.00 |
4.63 | 4.54 | 4.61 | 564,200 |
| 31 Jul 12 |
4.55000 -0.01 |
4.59 | 4.52 | 4.54 | 395,900 |
| 30 Jul 12 |
4.56000 +0.03 |
4.59 | 4.53 | 4.53 | 339,700 |
| 27 Jul 12 |
4.53000 +0.21 |
4.56 | 4.41 | 4.43 | 673,400 |
| 26 Jul 12 |
4.32000 +0.26 |
4.35 | 4.31 | 4.32 | 478,400 |
| 25 Jul 12 |
4.06000 -0.03 |
4.12 | 4.05 | 4.10 | 455,500 |
| 24 Jul 12 |
4.09000 -0.13 |
4.14 | 4.02 | 4.14 | 745,000 |
| 23 Jul 12 |
4.22000 -0.21 |
4.23 | 4.12 | 4.19 | 415,300 |
| 20 Jul 12 |
4.43000 -0.18 |
4.47 | 4.40 | 4.44 | 404,400 |
| 19 Jul 12 |
4.61000 +0.04 |
4.63 | 4.57 | 4.59 | 421,500 |
| 18 Jul 12 |
4.57000 +0.02 |
4.59 | 4.53 | 4.53 | 299,200 |
| 17 Jul 12 |
4.55000 +0.03 |
4.57 | 4.46 | 4.56 | 270,600 |
| 16 Jul 12 |
4.52000 +0.01 |
4.56 | 4.46 | 4.50 | 341,800 |
| 13 Jul 12 |
4.51000 +0.04 |
4.52 | 4.42 | 4.42 | 263,200 |
| 12 Jul 12 |
4.47000 +0.04 |
4.50 | 4.41 | 4.45 | 559,200 |
| 11 Jul 12 |
4.43000 +0.08 |
4.47 | 4.39 | 4.42 | 242,600 |
| 10 Jul 12 |
4.35000 -0.02 |
4.47 | 4.35 | 4.43 | 310,800 |
| 09 Jul 12 |
4.37000 +0.01 |
4.39 | 4.33 | 4.37 | 248,600 |
| 06 Jul 12 |
4.36000 -0.11 |
4.41 | 4.32 | 4.38 | 594,600 |
| 05 Jul 12 |
4.47000 -0.28 |
4.51 | 4.40 | 4.51 | 593,000 |
| 03 Jul 12 |
4.75000 +0.07 |
4.75 | 4.67 | 4.68 | 138,300 |
| 02 Jul 12 |
4.68000 +0.06 |
4.68 | 4.60 | 4.65 | 453,200 |
| 29 Jun 12 |
4.62000 +0.26 |
4.65 | 4.59 | 4.61 | 536,200 |
| 28 Jun 12 |
4.36000 +0.00 |
4.37 | 4.26 | 4.28 | 278,100 |
| 27 Jun 12 |
4.36000 +0.09 |
4.37 | 4.27 | 4.29 | 236,700 |
| 26 Jun 12 |
4.27000 +0.02 |
4.28 | 4.20 | 4.26 | 414,600 |
| 25 Jun 12 |
4.25000 -0.26 |
4.30 | 4.23 | 4.30 | 434,500 |
| 22 Jun 12 |
4.51000 +0.08 |
4.55 | 4.45 | 4.54 | 431,800 |
| 21 Jun 12 |
4.43000 -0.13 |
4.68 | 4.40 | 4.65 | 807,500 |
| 20 Jun 12 |
4.56000 +0.10 |
4.60 | 4.50 | 4.56 | 561,700 |
| 19 Jun 12 |
4.46000 +0.21 |
4.50 | 4.36 | 4.37 | 451,900 |
| 18 Jun 12 |
4.25000 -0.09 |
4.29 | 4.21 | 4.23 | 489,200 |
| 15 Jun 12 |
4.34000 +0.25 |
4.34 | 4.23 | 4.23 | 641,100 |
| 14 Jun 12 |
4.09000 +0.06 |
4.13 | 4.03 | 4.03 | 311,900 |
| 13 Jun 12 |
4.03000 -0.03 |
4.11 | 4.01 | 4.01 | 233,400 |
| 12 Jun 12 |
4.06000 +0.00 |
4.08 | 3.98 | 4.05 | 405,100 |
| 11 Jun 12 |
4.06000 -0.15 |
4.25 | 4.05 | 4.24 | 316,200 |
| 08 Jun 12 |
4.21000 -0.01 |
4.21 | 4.08 | 4.08 | 301,300 |
| 07 Jun 12 |
4.22000 -0.07 |
4.36 | 4.22 | 4.36 | 477,700 |
| 06 Jun 12 |
4.29000 +0.22 |
4.29 | 4.16 | 4.17 | 511,000 |
| 05 Jun 12 |
4.07000 +0.02 |
4.09 | 4.00 | 4.00 | 641,900 |
| 04 Jun 12 |
4.05000 +0.09 |
4.08 | 4.01 | 4.05 | 438,600 |
| 01 Jun 12 |
3.96000 -0.28 |
4.02 | 3.93 | 4.00 | 1,023,500 |
| 31 May 12 |
4.24000 -0.03 |
4.28 | 4.17 | 4.27 | 535,000 |
| 30 May 12 |
4.27000 -0.10 |
4.30 | 4.24 | 4.28 | 541,700 |
| 29 May 12 |
4.37000 +0.07 |
4.39 | 4.29 | 4.38 | 507,700 |
| 25 May 12 |
4.30000 -0.01 |
4.38 | 4.29 | 4.33 | 293,100 |
| 24 May 12 |
4.31000 -0.05 |
4.38 | 4.26 | 4.36 | 393,900 |
| 23 May 12 |
4.36000 +0.01 |
4.36 | 4.23 | 4.30 | 513,000 |
| 22 May 12 |
4.35000 +0.11 |
4.45 | 4.31 | 4.35 | 587,700 |
| 21 May 12 |
4.24000 +0.12 |
4.26 | 4.13 | 4.13 | 540,600 |
| 18 May 12 |
4.12000 -0.08 |
4.18 | 4.08 | 4.16 | 481,300 |
| 17 May 12 |
4.20000 -0.13 |
4.30 | 4.20 | 4.26 | 510,200 |
| 16 May 12 |
4.33000 +0.00 |
4.47 | 4.33 | 4.44 | 724,700 |
| 15 May 12 |
4.33000 -0.12 |
4.42 | 4.30 | 4.38 | 621,500 |
| 14 May 12 |
4.45000 -0.14 |
4.49 | 4.41 | 4.42 | 450,100 |
| 11 May 12 |
4.59000 -0.10 |
4.70 | 4.58 | 4.58 | 558,400 |
| 10 May 12 |
4.69000 +0.40 |
4.77 | 4.69 | 4.72 | 817,100 |
| 09 May 12 |
4.29000 -0.10 |
4.34 | 4.17 | 4.21 | 455,400 |
| 08 May 12 |
4.39000 -0.12 |
4.41 | 4.30 | 4.39 | 810,000 |
| 07 May 12 |
4.51000 +0.11 |
4.54 | 4.44 | 4.45 | 2,459,800 |
| 04 May 12 |
4.40000 -0.14 |
4.51 | 4.39 | 4.49 | 597,800 |
| 03 May 12 |
4.54000 -0.05 |
4.63 | 4.50 | 4.60 | 701,800 |
| 02 May 12 |
4.59000 -0.07 |
4.62 | 4.53 | 4.58 | 417,900 |
| 01 May 12 |
4.66000 -0.03 |
4.72 | 4.63 | 4.63 | 448,100 |
| 30 Apr 12 |
4.69000 -0.10 |
4.71 | 4.61 | 4.71 | 377,500 |
| 27 Apr 12 |
4.79000 +0.04 |
4.82 | 4.74 | 4.82 | 543,200 |
| 26 Apr 12 |
4.75000 -0.03 |
4.79 | 4.65 | 4.65 | 408,100 |
| 25 Apr 12 |
4.78000 +0.15 |
4.84 | 4.74 | 4.81 | 565,500 |
| 24 Apr 12 |
4.63000 +0.10 |
4.68 | 4.52 | 4.53 | 347,600 |
| 23 Apr 12 |
4.53000 -0.26 |
4.53 | 4.40 | 4.43 | 643,700 |
| 20 Apr 12 |
4.79000 +0.09 |
4.85 | 4.77 | 4.82 | 333,700 |
| 19 Apr 12 |
4.70000 -0.09 |
4.78 | 4.66 | 4.72 | 405,700 |
| 18 Apr 12 |
4.79000 -0.13 |
4.88 | 4.78 | 4.82 | 383,800 |
| 17 Apr 12 |
4.92000 +0.22 |
4.94 | 4.83 | 4.89 | 419,500 |
| 16 Apr 12 |
4.70000 -0.03 |
4.75 | 4.63 | 4.75 | 560,000 |
| 13 Apr 12 |
4.73000 -0.22 |
4.82 | 4.71 | 4.82 | 537,800 |
| 12 Apr 12 |
4.95000 +0.07 |
4.97 | 4.82 | 4.83 | 431,300 |
| 11 Apr 12 |
4.88000 +0.13 |
4.98 | 4.86 | 4.95 | 519,300 |
| 10 Apr 12 |
4.75000 -0.30 |
4.94 | 4.73 | 4.90 | 777,400 |
| 09 Apr 12 |
5.05000 -0.13 |
5.10 | 5.02 | 5.06 | 340,600 |
| 05 Apr 12 |
5.18000 +0.00 |
5.18 | 5.04 | 5.04 | 556,100 |
| 04 Apr 12 |
5.18000 -0.21 |
5.28 | 5.13 | 5.23 | 609,400 |
| 03 Apr 12 |
5.39000 -0.21 |
5.54 | 5.35 | 5.52 | 554,200 |
| 02 Apr 12 |
5.60000 +0.04 |
5.63 | 5.45 | 5.47 | 354,900 |
| 30 Mar 12 |
5.56000 -0.02 |
5.58 | 5.45 | 5.58 | 401,700 |
| 29 Mar 12 |
5.58000 -0.11 |
5.58 | 5.48 | 5.55 | 546,300 |
| 28 Mar 12 |
5.69000 -0.05 |
5.76 | 5.63 | 5.76 | 585,200 |
| 27 Mar 12 |
5.74000 -0.02 |
5.80 | 5.72 | 5.77 | 444,200 |
| 26 Mar 12 |
5.76000 +0.05 |
5.78 | 5.72 | 5.77 | 905,500 |
| 23 Mar 12 |
5.71000 +0.13 |
5.72 | 5.56 | 5.62 | 417,200 |
| 22 Mar 12 |
5.58000 -0.12 |
5.62 | 5.54 | 5.55 | 397,500 |
| 21 Mar 12 |
5.70000 -0.06 |
5.80 | 5.67 | 5.79 | 403,400 |
| 20 Mar 12 |
5.76000 -0.15 |
5.80 | 5.73 | 5.75 | 423,300 |
| 19 Mar 12 |
5.91000 -0.02 |
5.95 | 5.83 | 5.84 | 706,800 |
| 16 Mar 12 |
5.93000 +0.16 |
6.03 | 5.92 | 5.93 | 902,500 |
| 15 Mar 12 |
5.77000 +0.32 |
5.79 | 5.65 | 5.70 | 944,100 |
| 14 Mar 12 |
5.45000 +0.24 |
5.48 | 5.40 | 5.42 | 789,400 |
| 13 Mar 12 |
5.21000 +0.07 |
5.21 | 5.11 | 5.13 | 471,700 |
| 12 Mar 12 |
5.14000 +0.01 |
5.16 | 5.09 | 5.14 | 293,300 |
| 09 Mar 12 |
5.13000 -0.04 |
5.18 | 5.10 | 5.13 | 312,600 |
| 08 Mar 12 |
5.17000 +0.17 |
5.20 | 5.09 | 5.11 | 468,900 |
| 07 Mar 12 |
5.00000 +0.05 |
5.03 | 4.96 | 4.98 | 236,700 |
| 06 Mar 12 |
4.95000 -0.32 |
5.07 | 4.92 | 5.04 | 684,300 |
| 05 Mar 12 |
5.27000 -0.03 |
5.28 | 5.22 | 5.26 | 458,000 |
| 02 Mar 12 |
5.30000 -0.03 |
5.34 | 5.27 | 5.29 | 472,900 |
| 01 Mar 12 |
5.33000 +0.08 |
5.36 | 5.26 | 5.28 | 561,500 |
| 29 Feb 12 |
5.25000 -0.02 |
5.35 | 5.21 | 5.29 | 280,300 |
| 28 Feb 12 |
5.27000 +0.04 |
5.30 | 5.15 | 5.18 | 574,500 |
| 27 Feb 12 |
5.23000 -0.02 |
5.27 | 5.08 | 5.11 | 317,500 |
| 24 Feb 12 |
5.25000 +0.06 |
5.31 | 5.24 | 5.27 | 383,800 |
| 23 Feb 12 |
5.19000 +0.00 |
5.21 | 5.10 | 5.14 | 352,900 |
| 22 Feb 12 |
5.19000 -0.11 |
5.25 | 5.16 | 5.22 | 478,000 |
| 21 Feb 12 |
5.30000 +0.03 |
5.36 | 5.27 | 5.31 | 827,600 |
| 17 Feb 12 |
5.27000 +0.29 |
5.30 | 5.21 | 5.28 | 860,000 |
| 16 Feb 12 |
4.98000 +0.11 |
4.99 | 4.77 | 4.79 | 634,500 |
| 15 Feb 12 |
4.87000 -0.06 |
4.93 | 4.85 | 4.92 | 616,700 |
| 14 Feb 12 |
4.93000 -0.27 |
5.02 | 4.89 | 5.00 | 598,200 |
| 13 Feb 12 |
5.20000 +0.22 |
5.20 | 5.14 | 5.19 | 454,000 |
| 10 Feb 12 |
4.98000 -0.21 |
5.01 | 4.94 | 4.96 | 547,600 |
| 09 Feb 12 |
5.19000 -0.01 |
5.32 | 5.15 | 5.31 | 527,300 |
| 08 Feb 12 |
5.20000 +0.12 |
5.26 | 5.14 | 5.22 | 601,900 |
| 07 Feb 12 |
5.08000 +0.04 |
5.09 | 5.01 | 5.05 | 313,900 |
| 06 Feb 12 |
5.04000 -0.04 |
5.07 | 4.95 | 4.97 | 480,300 |
| 03 Feb 12 |
5.08000 +0.07 |
5.10 | 5.02 | 5.02 | 636,400 |
| 02 Feb 12 |
5.01000 +0.02 |
5.07 | 4.99 | 5.02 | 342,700 |
| 01 Feb 12 |
4.99000 +0.13 |
5.04 | 4.96 | 5.00 | 461,200 |
| 31 Jan 12 |
4.86000 +0.17 |
4.94 | 4.81 | 4.94 | 676,100 |
| 30 Jan 12 |
4.69000 -0.16 |
4.72 | 4.56 | 4.60 | 665,000 |
| 27 Jan 12 |
4.85000 -0.05 |
4.87 | 4.76 | 4.78 | 464,800 |
| 26 Jan 12 |
4.90000 -0.13 |
5.01 | 4.85 | 4.99 | 637,100 |
| 25 Jan 12 |
5.03000 +0.10 |
5.06 | 4.85 | 4.88 | 602,200 |
| 24 Jan 12 |
4.93000 -0.10 |
4.97 | 4.84 | 4.88 | 371,800 |
| 23 Jan 12 |
5.03000 +0.13 |
5.10 | 4.96 | 5.00 | 627,200 |
| 20 Jan 12 |
4.90000 +0.05 |
4.90 | 4.80 | 4.83 | 565,000 |
| 19 Jan 12 |
4.85000 +0.20 |
4.96 | 4.84 | 4.94 | 823,100 |
| 18 Jan 12 |
4.65000 +0.14 |
4.68 | 4.60 | 4.60 | 841,100 |
| 17 Jan 12 |
4.51000 +0.30 |
4.57 | 4.48 | 4.50 | 1,164,300 |
| 13 Jan 12 |
4.21000 -0.19 |
4.25 | 4.11 | 4.22 | 671,600 |
| 12 Jan 12 |
4.40000 +0.09 |
4.47 | 4.31 | 4.45 | 648,600 |
| 11 Jan 12 |
4.31000 +0.13 |
4.34 | 4.17 | 4.19 | 785,700 |
| 10 Jan 12 |
4.18000 +0.26 |
4.22 | 4.14 | 4.16 | 2,417,700 |
| 09 Jan 12 |
3.92000 +0.00 |
3.94 | 3.87 | 3.92 | 854,500 |
| 06 Jan 12 |
3.92000 -0.04 |
3.97 | 3.88 | 3.96 | 578,800 |
| 05 Jan 12 |
3.96000 -0.14 |
4.00 | 3.90 | 3.94 | 1,215,700 |
| 04 Jan 12 |
4.10000 -0.08 |
4.11 | 4.02 | 4.09 | 1,034,400 |
| 03 Jan 12 |
4.18000 +0.16 |
4.19 | 4.13 | 4.14 | 850,600 |
| 30 Dec 11 |
4.02000 -0.02 |
4.03 | 3.99 | 4.00 | 611,600 |
| 29 Dec 11 |
4.04000 +0.07 |
4.05 | 3.92 | 3.92 | 823,700 |
| 28 Dec 11 |
3.97000 -0.17 |
4.04 | 3.93 | 4.04 | 891,300 |
| 27 Dec 11 |
4.14000 +0.02 |
4.16 | 4.11 | 4.12 | 548,400 |
| 23 Dec 11 |
4.12000 +0.00 |
4.13 | 4.08 | 4.08 | 304,800 |
| 22 Dec 11 |
4.12000 +0.09 |
4.13 | 4.02 | 4.02 | 666,600 |
| 21 Dec 11 |
4.03000 +0.08 |
4.10 | 3.98 | 4.10 | 818,700 |
| 20 Dec 11 |
3.95000 +0.29 |
3.97 | 3.91 | 3.92 | 1,311,200 |
| 19 Dec 11 |
3.66000 -0.13 |
3.83 | 3.66 | 3.82 | 767,900 |
| 16 Dec 11 |
3.79000 +0.00 |
3.85 | 3.78 | 3.81 | 947,500 |
| 15 Dec 11 |
3.79000 -0.07 |
3.92 | 3.79 | 3.92 | 1,168,200 |
| 14 Dec 11 |
3.86000 -0.13 |
3.92 | 3.82 | 3.87 | 1,036,500 |
| 13 Dec 11 |
3.99000 -0.11 |
4.17 | 3.94 | 4.13 | 683,600 |
| 12 Dec 11 |
4.10000 -0.35 |
4.16 | 4.05 | 4.14 | 721,800 |
| 09 Dec 11 |
4.45000 +0.18 |
4.52 | 4.40 | 4.40 | 966,900 |
| 08 Dec 11 |
4.27000 -0.32 |
4.40 | 4.23 | 4.37 | 2,173,100 |
| 07 Dec 11 |
4.59000 +0.07 |
4.61 | 4.39 | 4.44 | 2,512,200 |
| 06 Dec 11 |
4.52000 +0.07 |
4.57 | 4.49 | 4.51 | 1,592,000 |
| 05 Dec 11 |
4.45000 +0.14 |
4.56 | 4.37 | 4.54 | 1,081,500 |
| 02 Dec 11 |
4.31000 +0.05 |
4.40 | 4.31 | 4.39 | 647,000 |
| 01 Dec 11 |
4.26000 -0.11 |
4.32 | 4.21 | 4.25 | 865,100 |
| 30 Nov 11 |
4.37000 +0.29 |
4.40 | 4.31 | 4.34 | 1,013,600 |
| 29 Nov 11 |
4.08000 +0.07 |
4.11 | 4.01 | 4.04 | 1,931,500 |
| 28 Nov 11 |
4.01000 +0.34 |
4.09 | 3.97 | 4.06 | 867,500 |
| 25 Nov 11 |
3.67000 -0.07 |
3.76 | 3.66 | 3.68 | 889,800 |
| 23 Nov 11 |
3.74000 -0.17 |
3.86 | 3.73 | 3.85 | 1,109,700 |
| 22 Nov 11 |
3.91000 -0.07 |
3.97 | 3.85 | 3.95 | 1,344,700 |
| 21 Nov 11 |
3.98000 -0.18 |
4.03 | 3.94 | 4.03 | 908,300 |
| 18 Nov 11 |
4.16000 +0.01 |
4.22 | 4.12 | 4.20 | 1,371,600 |
| 17 Nov 11 |
4.15000 -0.06 |
4.26 | 4.11 | 4.25 | 668,300 |
| 16 Nov 11 |
4.21000 -0.10 |
4.32 | 4.20 | 4.27 | 569,700 |
| 15 Nov 11 |
4.31000 -0.07 |
4.34 | 4.25 | 4.29 | 1,293,000 |
| 14 Nov 11 |
4.38000 -0.19 |
4.46 | 4.33 | 4.42 | 734,700 |
| 11 Nov 11 |
4.57000 +0.22 |
4.64 | 4.55 | 4.58 | 665,800 |
| 10 Nov 11 |
4.35000 +0.14 |
4.42 | 4.25 | 4.42 | 460,800 |
| 09 Nov 11 |
4.21000 -0.44 |
4.28 | 4.15 | 4.26 | 1,256,400 |
| 08 Nov 11 |
4.65000 +0.09 |
4.68 | 4.52 | 4.63 | 884,800 |
| 07 Nov 11 |
4.56000 -0.04 |
4.61 | 4.47 | 4.55 | 529,900 |
| 04 Nov 11 |
4.60000 -0.18 |
4.64 | 4.49 | 4.62 | 696,700 |
| 03 Nov 11 |
4.78000 +0.17 |
4.83 | 4.60 | 4.78 | 1,137,200 |
| 02 Nov 11 |
4.61000 +0.27 |
4.62 | 4.51 | 4.56 | 588,200 |
| 01 Nov 11 |
4.34000 -0.44 |
4.43 | 4.27 | 4.33 | 1,567,700 |
| 31 Oct 11 |
4.78000 -0.33 |
4.94 | 4.77 | 4.93 | 2,441,500 |
| 28 Oct 11 |
5.11000 -0.23 |
5.14 | 5.05 | 5.06 | 938,000 |
| 27 Oct 11 |
5.34000 +0.53 |
5.43 | 5.21 | 5.31 | 2,044,700 |
| 26 Oct 11 |
4.81000 +0.08 |
4.89 | 4.64 | 4.88 | 812,100 |
| 25 Oct 11 |
4.73000 -0.11 |
4.82 | 4.68 | 4.80 | 813,700 |
| 24 Oct 11 |
4.84000 +0.15 |
4.90 | 4.71 | 4.71 | 565,900 |
| 21 Oct 11 |
4.69000 +0.15 |
4.71 | 4.62 | 4.63 | 659,600 |
| 20 Oct 11 |
4.54000 -0.04 |
4.54 | 4.38 | 4.52 | 939,600 |
| 19 Oct 11 |
4.58000 -0.04 |
4.67 | 4.55 | 4.63 | 684,500 |
| 18 Oct 11 |
4.62000 +0.01 |
4.65 | 4.40 | 4.50 | 1,468,000 |
| 17 Oct 11 |
4.61000 -0.27 |
4.78 | 4.58 | 4.78 | 851,300 |
| 14 Oct 11 |
4.88000 +0.09 |
4.95 | 4.82 | 4.91 | 759,200 |
| 13 Oct 11 |
4.79000 -0.19 |
4.84 | 4.69 | 4.84 | 664,300 |
| 12 Oct 11 |
4.98000 +0.35 |
5.09 | 4.96 | 5.01 | 1,640,500 |
| 11 Oct 11 |
4.63000 -0.03 |
4.65 | 4.52 | 4.54 | 678,100 |
| 10 Oct 11 |
4.66000 +0.35 |
4.66 | 4.53 | 4.53 | 830,500 |
| 07 Oct 11 |
4.31000 -0.09 |
4.45 | 4.29 | 4.44 | 982,800 |
| 06 Oct 11 |
4.40000 +0.17 |
4.54 | 4.20 | 4.22 | 1,380,000 |
| 05 Oct 11 |
4.23000 +0.22 |
4.23 | 4.05 | 4.09 | 2,594,600 |
| 04 Oct 11 |
4.01000 +0.18 |
4.03 | 3.78 | 3.83 | 2,800,000 |
| 03 Oct 11 |
3.83000 -0.22 |
4.07 | 3.83 | 3.96 | 1,646,400 |
| 30 Sep 11 |
4.05000 -0.22 |
4.19 | 4.05 | 4.13 | 1,895,700 |
| 29 Sep 11 |
4.27000 +0.18 |
4.37 | 4.19 | 4.30 | 1,230,100 |
| 28 Sep 11 |
4.09000 +0.00 |
4.25 | 4.07 | 4.21 | 1,918,400 |
| 27 Sep 11 |
4.09000 +0.18 |
4.22 | 4.05 | 4.11 | 1,669,500 |
| 26 Sep 11 |
3.91000 +0.29 |
3.91 | 3.66 | 3.76 | 1,275,400 |
| 23 Sep 11 |
3.62000 -0.05 |
3.66 | 3.54 | 3.54 | 1,470,800 |
| 22 Sep 11 |
3.67000 -0.23 |
3.75 | 3.60 | 3.71 | 1,700,700 |
| 21 Sep 11 |
3.90000 -0.08 |
4.13 | 3.90 | 4.10 | 794,500 |
| 20 Sep 11 |
3.98000 -0.07 |
4.08 | 3.96 | 4.03 | 859,400 |
| 19 Sep 11 |
4.05000 -0.29 |
4.06 | 3.98 | 4.05 | 2,743,400 |
| 16 Sep 11 |
4.34000 +0.04 |
4.41 | 4.27 | 4.35 | 788,200 |
| 15 Sep 11 |
4.30000 +0.25 |
4.30 | 4.16 | 4.23 | 2,182,900 |
| 14 Sep 11 |
4.05000 +0.18 |
4.12 | 3.82 | 3.92 | 1,430,300 |
| 13 Sep 11 |
3.87000 +0.07 |
3.93 | 3.80 | 3.84 | 1,546,500 |
| 12 Sep 11 |
3.80000 -0.11 |
3.84 | 3.67 | 3.77 | 2,216,000 |
| 09 Sep 11 |
3.91000 -0.25 |
4.02 | 3.85 | 3.97 | 1,527,200 |
| 08 Sep 11 |
4.16000 -0.05 |
4.29 | 4.16 | 4.19 | 829,400 |
| 07 Sep 11 |
4.21000 +0.27 |
4.24 | 4.07 | 4.08 | 865,500 |
| 06 Sep 11 |
3.94000 -0.31 |
3.98 | 3.82 | 3.87 | 1,438,800 |
| 02 Sep 11 |
4.25000 -0.19 |
4.34 | 4.24 | 4.31 | 1,603,200 |
| 01 Sep 11 |
4.44000 -0.09 |
4.56 | 4.43 | 4.50 | 499,700 |
| 31 Aug 11 |
4.53000 +0.15 |
4.56 | 4.46 | 4.46 | 919,100 |
| 30 Aug 11 |
4.38000 +0.00 |
4.39 | 4.28 | 4.34 | 965,700 |
| 29 Aug 11 |
4.38000 +0.19 |
4.41 | 4.32 | 4.32 | 915,300 |
| 26 Aug 11 |
4.19000 -0.04 |
4.24 | 4.07 | 4.13 | 758,700 |
| 25 Aug 11 |
4.23000 -0.06 |
4.44 | 4.19 | 4.35 | 1,006,100 |
| 24 Aug 11 |
4.29000 +0.07 |
4.32 | 4.20 | 4.23 | 824,500 |
| 23 Aug 11 |
4.22000 +0.13 |
4.22 | 4.08 | 4.13 | 1,026,300 |
| 22 Aug 11 |
4.09000 -0.01 |
4.29 | 4.08 | 4.28 | 692,500 |
| 19 Aug 11 |
4.10000 -0.06 |
4.23 | 4.08 | 4.11 | 680,700 |
| 18 Aug 11 |
4.16000 -0.41 |
4.27 | 4.11 | 4.26 | 1,859,700 |
| 17 Aug 11 |
4.57000 +0.05 |
4.68 | 4.52 | 4.61 | 941,800 |
| 16 Aug 11 |
4.52000 -0.14 |
4.66 | 4.48 | 4.53 | 1,262,000 |
| 15 Aug 11 |
4.66000 +0.24 |
4.68 | 4.60 | 4.66 | 1,116,500 |
| 12 Aug 11 |
4.42000 +0.23 |
4.49 | 4.30 | 4.38 | 1,527,900 |
| 11 Aug 11 |
4.19000 -0.04 |
4.30 | 3.90 | 3.92 | 3,431,300 |
| 10 Aug 11 |
4.23000 -0.35 |
4.42 | 4.17 | 4.41 | 1,897,500 |
| 09 Aug 11 |
4.58000 +0.33 |
4.62 | 4.22 | 4.46 | 1,558,700 |
| 08 Aug 11 |
4.25000 -0.65 |
4.62 | 4.18 | 4.53 | 3,534,800 |
| 05 Aug 11 |
4.90000 +0.15 |
5.03 | 4.61 | 4.96 | 3,084,000 |
| 04 Aug 11 |
4.75000 -0.46 |
5.00 | 4.75 | 5.00 | 3,384,800 |
| 03 Aug 11 |
5.21000 -0.09 |
5.28 | 5.08 | 5.27 | 2,132,700 |
| 02 Aug 11 |
5.30000 -0.32 |
5.53 | 5.29 | 5.48 | 1,366,300 |
| 01 Aug 11 |
5.62000 -0.09 |
5.82 | 5.52 | 5.82 | 1,103,700 |
| 29 Jul 11 |
5.71000 -0.06 |
5.81 | 5.64 | 5.67 | 696,200 |
| 28 Jul 11 |
5.77000 +0.03 |
5.85 | 5.74 | 5.77 | 678,800 |
| 27 Jul 11 |
5.74000 -0.25 |
5.89 | 5.70 | 5.87 | 1,108,900 |
| 26 Jul 11 |
5.99000 -0.02 |
6.04 | 5.97 | 6.01 | 3,011,300 |
| 25 Jul 11 |
6.01000 -0.18 |
6.06 | 5.99 | 6.05 | 3,738,600 |
| 22 Jul 11 |
6.19000 -0.05 |
6.23 | 6.14 | 6.23 | 585,100 |
| 21 Jul 11 |
6.24000 +0.29 |
6.29 | 6.16 | 6.18 | 1,156,500 |
| 20 Jul 11 |
5.95000 +0.19 |
5.98 | 5.85 | 5.91 | 1,025,100 |
| 19 Jul 11 |
5.76000 +0.19 |
5.80 | 5.70 | 5.70 | 1,778,300 |
| 18 Jul 11 |
5.57000 -0.28 |
5.69 | 5.50 | 5.69 | 1,221,200 |
| 15 Jul 11 |
5.85000 -0.05 |
5.93 | 5.81 | 5.90 | 1,104,300 |
| 14 Jul 11 |
5.90000 -0.19 |
6.01 | 5.87 | 6.00 | 1,189,500 |
| 13 Jul 11 |
6.09000 +0.05 |
6.15 | 5.95 | 6.02 | 2,016,100 |
| 12 Jul 11 |
6.04000 -0.07 |
6.10 | 5.92 | 5.92 | 4,243,100 |
| 11 Jul 11 |
6.11000 -0.45 |
6.19 | 6.07 | 6.17 | 1,018,800 |
| 08 Jul 11 |
6.56000 -0.17 |
6.59 | 6.49 | 6.57 | 651,300 |
| 07 Jul 11 |
6.73000 +0.02 |
6.75 | 6.69 | 6.72 | 573,600 |
| 06 Jul 11 |
6.71000 -0.17 |
6.71 | 6.61 | 6.68 | 823,100 |
| 05 Jul 11 |
6.88000 -0.11 |
6.95 | 6.86 | 6.94 | 648,800 |
| 01 Jul 11 |
6.99000 +0.19 |
7.01 | 6.85 | 6.87 | 906,800 |
| 30 Jun 11 |
6.80000 +0.20 |
6.84 | 6.67 | 6.69 | 690,900 |
| 29 Jun 11 |
6.60000 +0.21 |
6.62 | 6.51 | 6.56 | 711,000 |
| 28 Jun 11 |
6.39000 +0.14 |
6.40 | 6.28 | 6.28 | 722,500 |
| 27 Jun 11 |
6.25000 +0.02 |
6.26 | 6.10 | 6.11 | 651,500 |
| 24 Jun 11 |
6.23000 -0.12 |
6.30 | 6.19 | 6.27 | 2,334,800 |
| 23 Jun 11 |
6.35000 -0.10 |
6.36 | 6.20 | 6.25 | 1,520,600 |
| 22 Jun 11 |
6.45000 -0.08 |
6.56 | 6.45 | 6.53 | 602,800 |
| 21 Jun 11 |
6.53000 +0.19 |
6.54 | 6.42 | 6.42 | 463,900 |
| 20 Jun 11 |
6.34000 -0.07 |
6.36 | 6.26 | 6.27 | 483,700 |
| 17 Jun 11 |
6.41000 +0.11 |
6.46 | 6.38 | 6.45 | 461,800 |
| 16 Jun 11 |
6.30000 -0.08 |
6.33 | 6.20 | 6.30 | 1,226,400 |
| 15 Jun 11 |
6.38000 -0.23 |
6.52 | 6.32 | 6.51 | 1,367,600 |
| 14 Jun 11 |
6.61000 +0.12 |
6.66 | 6.59 | 6.60 | 1,967,600 |
| 13 Jun 11 |
6.49000 +0.00 |
6.54 | 6.42 | 6.51 | 718,200 |
| 10 Jun 11 |
6.49000 -0.10 |
6.63 | 6.44 | 6.62 | 885,700 |
| 09 Jun 11 |
6.59000 +0.03 |
6.62 | 6.47 | 6.50 | 496,900 |
| 08 Jun 11 |
6.56000 -0.15 |
6.62 | 6.52 | 6.60 | 1,049,300 |
| 07 Jun 11 |
6.71000 +0.09 |
6.80 | 6.69 | 6.76 | 743,300 |
| 06 Jun 11 |
6.62000 -0.15 |
6.72 | 6.61 | 6.68 | 787,100 |
| 03 Jun 11 |
6.77000 +0.02 |
6.83 | 6.65 | 6.65 | 1,138,700 |
| 02 Jun 11 |
6.75000 +0.04 |
6.80 | 6.67 | 6.75 | 997,500 |
| 01 Jun 11 |
6.71000 -0.29 |
6.90 | 6.70 | 6.89 | 981,000 |
| 31 May 11 |
7.00000 +0.09 |
7.02 | 6.93 | 7.01 | 1,113,400 |
| 27 May 11 |
6.91000 +0.28 |
6.95 | 6.86 | 6.88 | 1,110,100 |
| 26 May 11 |
6.63000 +0.01 |
6.67 | 6.53 | 6.62 | 856,700 |
| 25 May 11 |
6.62000 +0.08 |
6.65 | 6.50 | 6.50 | 816,600 |
| 24 May 11 |
6.54000 -0.03 |
6.64 | 6.52 | 6.60 | 896,800 |
| 23 May 11 |
6.57000 -0.25 |
6.59 | 6.50 | 6.52 | 979,400 |
| 20 May 11 |
6.82000 -0.18 |
6.97 | 6.79 | 6.94 | 774,700 |
| 19 May 11 |
7.00000 +0.00 |
7.01 | 6.90 | 6.98 | 1,143,500 |
| 18 May 11 |
7.00000 +0.11 |
7.01 | 6.87 | 6.89 | 1,377,700 |
| 17 May 11 |
6.89000 +0.02 |
6.92 | 6.81 | 6.85 | 1,148,100 |
| 16 May 11 |
6.87000 -0.11 |
6.97 | 6.84 | 6.88 | 2,257,800 |
| 13 May 11 |
6.98000 -0.29 |
7.11 | 6.91 | 7.11 | 1,892,700 |
| 12 May 11 |
7.27000 -0.28 |
7.31 | 7.15 | 7.21 | 1,921,500 |
| 11 May 11 |
7.55000 -0.08 |
7.69 | 7.50 | 7.66 | 1,101,700 |
| 10 May 11 |
7.63000 +0.10 |
7.65 | 7.57 | 7.57 | 766,800 |
| 09 May 11 |
7.53000 -0.02 |
7.53 | 7.42 | 7.46 | 731,900 |
| 06 May 11 |
7.55000 -0.01 |
7.76 | 7.49 | 7.71 | 2,204,000 |
| 05 May 11 |
7.56000 -0.24 |
7.68 | 7.54 | 7.63 | 955,200 |
| 04 May 11 |
7.80000 -0.15 |
7.93 | 7.76 | 7.93 | 634,000 |
| 03 May 11 |
7.95000 -0.01 |
7.99 | 7.87 | 7.90 | 418,800 |
| 02 May 11 |
7.96000 +0.00 |
8.05 | 7.94 | 8.03 | 1,068,600 |
| 29 Apr 11 |
7.96000 +0.03 |
7.99 | 7.91 | 7.97 | 1,678,600 |
| 28 Apr 11 |
7.93000 -0.10 |
8.00 | 7.90 | 7.94 | 1,920,900 |
| 27 Apr 11 |
8.03000 +0.14 |
8.06 | 7.87 | 7.89 | 1,157,400 |
| 26 Apr 11 |
7.89000 +0.25 |
7.90 | 7.80 | 7.85 | 931,400 |
| 25 Apr 11 |
7.64000 +0.08 |
7.68 | 7.52 | 7.52 | 1,989,100 |
| 21 Apr 11 |
7.56000 +0.06 |
7.61 | 7.53 | 7.60 | 733,700 |
| 20 Apr 11 |
7.50000 +0.24 |
7.53 | 7.45 | 7.46 | 1,741,200 |
| 19 Apr 11 |
7.26000 +0.05 |
7.29 | 7.21 | 7.24 | 1,736,800 |
| 18 Apr 11 |
7.21000 -0.45 |
7.28 | 7.11 | 7.24 | 1,890,300 |
| 15 Apr 11 |
7.66000 -0.09 |
7.68 | 7.55 | 7.60 | 869,400 |
| 14 Apr 11 |
7.75000 -0.07 |
7.75 | 7.62 | 7.66 | 872,200 |
| 13 Apr 11 |
7.82000 -0.07 |
7.96 | 7.79 | 7.94 | 507,100 |
| 12 Apr 11 |
7.89000 -0.07 |
7.93 | 7.83 | 7.89 | 772,400 |
| 11 Apr 11 |
7.96000 -0.02 |
8.04 | 7.93 | 8.01 | 669,900 |
| 08 Apr 11 |
7.98000 +0.04 |
8.07 | 7.95 | 8.06 | 1,275,800 |
| 07 Apr 11 |
7.94000 -0.06 |
8.00 | 7.87 | 7.95 | 805,700 |
| 06 Apr 11 |
8.00000 +0.17 |
8.02 | 7.94 | 7.94 | 1,072,500 |
| 05 Apr 11 |
7.83000 +0.04 |
7.86 | 7.72 | 7.73 | 946,400 |
| 04 Apr 11 |
7.79000 +0.03 |
7.84 | 7.75 | 7.82 | 559,700 |
| 01 Apr 11 |
7.76000 +0.26 |
7.80 | 7.67 | 7.74 | 811,700 |
| 31 Mar 11 |
7.50000 -0.08 |
7.55 | 7.40 | 7.42 | 863,900 |
| 30 Mar 11 |
7.58000 +0.09 |
7.60 | 7.48 | 7.48 | 548,500 |
| 29 Mar 11 |
7.49000 +0.02 |
7.49 | 7.42 | 7.43 | 528,700 |
| 28 Mar 11 |
7.47000 +0.03 |
7.54 | 7.47 | 7.49 | 568,800 |
| 25 Mar 11 |
7.44000 -0.09 |
7.54 | 7.44 | 7.52 | 544,200 |
| 24 Mar 11 |
7.53000 +0.14 |
7.55 | 7.43 | 7.48 | 1,043,500 |
| 23 Mar 11 |
7.39000 +0.02 |
7.42 | 7.27 | 7.28 | 1,039,900 |
| 22 Mar 11 |
7.37000 -0.05 |
7.41 | 7.32 | 7.40 | 1,451,600 |
| 21 Mar 11 |
7.42000 +0.26 |
7.46 | 7.32 | 7.35 | 1,324,300 |
| 18 Mar 11 |
7.16000 +0.16 |
7.20 | 7.12 | 7.17 | 1,102,700 |
| 17 Mar 11 |
7.00000 +0.22 |
7.07 | 6.99 | 7.03 | 1,093,200 |
| 16 Mar 11 |
6.78000 -0.38 |
7.10 | 6.67 | 7.05 | 2,649,800 |
| 15 Mar 11 |
7.16000 -0.17 |
7.18 | 6.88 | 6.94 | 1,473,400 |
| 14 Mar 11 |
7.33000 -0.16 |
7.37 | 7.25 | 7.34 | 947,100 |
| 11 Mar 11 |
7.49000 -0.08 |
7.49 | 7.37 | 7.37 | 942,900 |
| 10 Mar 11 |
7.57000 -0.35 |
7.69 | 7.51 | 7.69 | 1,346,000 |
| 09 Mar 11 |
7.92000 +0.10 |
7.93 | 7.84 | 7.85 | 831,500 |
| 08 Mar 11 |
7.82000 +0.12 |
7.85 | 7.73 | 7.78 | 1,534,200 |
| 07 Mar 11 |
7.70000 -0.05 |
7.84 | 7.62 | 7.80 | 2,703,900 |
| 04 Mar 11 |
7.75000 +0.01 |
7.81 | 7.66 | 7.78 | 1,118,600 |
| 03 Mar 11 |
7.74000 +0.19 |
7.75 | 7.61 | 7.67 | 760,400 |
| 02 Mar 11 |
7.55000 +0.01 |
7.62 | 7.50 | 7.58 | 895,400 |
| 01 Mar 11 |
7.54000 -0.15 |
7.75 | 7.52 | 7.73 | 1,438,500 |
| 28 Feb 11 |
7.69000 +0.07 |
7.71 | 7.63 | 7.64 | 1,166,700 |
| 25 Feb 11 |
7.62000 +0.24 |
7.65 | 7.51 | 7.54 | 1,805,600 |
| 24 Feb 11 |
7.38000 -0.04 |
7.46 | 7.32 | 7.39 | 2,756,200 |
| 23 Feb 11 |
7.42000 -0.02 |
7.57 | 7.39 | 7.52 | 842,800 |
| 22 Feb 11 |
7.44000 -0.25 |
7.56 | 7.40 | 7.50 | 1,410,900 |
| 18 Feb 11 |
7.69000 +0.01 |
7.73 | 7.62 | 7.62 | 567,400 |
| 17 Feb 11 |
7.68000 +0.04 |
7.70 | 7.58 | 7.60 | 819,800 |
| 16 Feb 11 |
7.64000 +0.25 |
7.64 | 7.46 | 7.46 | 2,078,800 |
| 15 Feb 11 |
7.39000 -0.07 |
7.46 | 7.38 | 7.41 | 1,228,400 |
| 14 Feb 11 |
7.46000 -0.09 |
7.47 | 7.36 | 7.39 | 858,900 |
| 11 Feb 11 |
7.55000 +0.00 |
7.59 | 7.43 | 7.45 | 1,647,800 |
| 10 Feb 11 |
7.55000 -0.16 |
7.59 | 7.47 | 7.50 | 1,939,000 |
| 09 Feb 11 |
7.71000 -0.02 |
7.72 | 7.65 | 7.66 | 970,400 |
| 08 Feb 11 |
7.73000 +0.18 |
7.75 | 7.63 | 7.64 | 1,119,700 |
| 07 Feb 11 |
7.55000 -0.06 |
7.58 | 7.46 | 7.47 | 1,113,600 |
| 04 Feb 11 |
7.61000 +0.06 |
7.61 | 7.51 | 7.56 | 774,400 |
| 03 Feb 11 |
7.55000 -0.14 |
7.55 | 7.45 | 7.55 | 1,023,400 |
| 02 Feb 11 |
7.69000 -0.09 |
7.71 | 7.62 | 7.69 | 1,462,000 |
| 01 Feb 11 |
7.78000 +0.38 |
7.80 | 7.53 | 7.55 | 1,169,800 |
| 31 Jan 11 |
7.40000 -0.03 |
7.45 | 7.35 | 7.44 | 1,012,300 |
| 28 Jan 11 |
7.43000 -0.09 |
7.75 | 7.43 | 7.71 | 1,390,500 |
| 27 Jan 11 |
7.52000 +0.22 |
7.54 | 7.44 | 7.46 | 1,054,900 |
| 26 Jan 11 |
7.30000 +0.00 |
7.34 | 7.28 | 7.31 | 654,600 |
| 25 Jan 11 |
7.30000 -0.03 |
7.30 | 7.20 | 7.23 | 1,125,800 |
| 24 Jan 11 |
7.33000 +0.10 |
7.34 | 7.23 | 7.23 | 836,400 |
| 21 Jan 11 |
7.23000 +0.04 |
7.31 | 7.19 | 7.26 | 767,100 |
| 20 Jan 11 |
7.19000 +0.11 |
7.20 | 7.09 | 7.14 | 1,770,300 |
| 19 Jan 11 |
7.08000 -0.10 |
7.26 | 7.04 | 7.25 | 2,809,200 |
| 18 Jan 11 |
7.18000 +0.16 |
7.22 | 7.04 | 7.06 | 3,163,500 |
| 14 Jan 11 |
7.02000 +0.22 |
7.03 | 6.86 | 6.87 | 2,184,700 |
| 13 Jan 11 |
6.80000 +0.14 |
6.88 | 6.79 | 6.80 | 1,352,000 |
| 12 Jan 11 |
6.66000 +0.23 |
6.66 | 6.59 | 6.60 | 1,354,600 |
| 11 Jan 11 |
6.43000 +0.12 |
6.45 | 6.37 | 6.41 | 573,200 |
| 10 Jan 11 |
6.31000 -0.03 |
6.33 | 6.24 | 6.32 | 805,000 |
| 07 Jan 11 |
6.34000 +0.05 |
6.44 | 6.31 | 6.40 | 1,629,400 |
| 06 Jan 11 |
6.29000 -0.06 |
6.43 | 6.27 | 6.40 | 1,985,900 |
| 05 Jan 11 |
6.35000 +0.09 |
6.37 | 6.22 | 6.22 | 572,300 |
| 04 Jan 11 |
6.26000 +0.05 |
6.33 | 6.20 | 6.33 | 1,245,400 |
| 03 Jan 11 |
6.21000 +0.08 |
6.22 | 6.14 | 6.18 | 846,900 |
| 31 Dec 10 |
6.13000 +0.04 |
6.20 | 6.10 | 6.10 | 481,500 |
| 30 Dec 10 |
6.09000 +0.02 |
6.13 | 6.07 | 6.13 | 693,400 |
| 29 Dec 10 |
6.07000 +0.01 |
6.10 | 6.07 | 6.08 | 539,400 |
| 28 Dec 10 |
6.06000 +0.00 |
6.10 | 6.04 | 6.08 | 474,900 |
| 27 Dec 10 |
6.06000 +0.03 |
6.07 | 6.01 | 6.01 | 416,700 |
| 23 Dec 10 |
6.03000 -0.05 |
6.06 | 6.01 | 6.04 | 406,800 |
| 22 Dec 10 |
6.08000 +0.03 |
6.09 | 6.05 | 6.05 | 577,600 |
| 21 Dec 10 |
6.05000 +0.12 |
6.09 | 6.03 | 6.05 | 633,600 |
| 20 Dec 10 |
5.93000 -0.05 |
6.02 | 5.92 | 6.00 | 1,386,900 |
| 17 Dec 10 |
5.98000 -0.09 |
6.00 | 5.92 | 5.98 | 1,286,900 |
| 16 Dec 10 |
6.07000 -0.04 |
6.09 | 6.01 | 6.06 | 590,800 |
| 15 Dec 10 |
6.11000 -0.09 |
6.24 | 6.08 | 6.19 | 528,300 |
| 14 Dec 10 |
6.20000 +0.02 |
6.27 | 6.18 | 6.23 | 707,900 |
| 13 Dec 10 |
6.18000 +0.07 |
6.22 | 6.16 | 6.17 | 800,500 |
| 10 Dec 10 |
6.11000 -0.03 |
6.11 | 6.01 | 6.08 | 925,900 |
| 09 Dec 10 |
6.14000 +0.11 |
6.16 | 6.07 | 6.13 | 563,500 |
| 08 Dec 10 |
6.03000 +0.10 |
6.04 | 5.94 | 5.94 | 656,400 |
| 07 Dec 10 |
5.93000 +0.01 |
6.03 | 5.92 | 6.01 | 617,000 |
| 06 Dec 10 |
5.92000 -0.11 |
5.94 | 5.88 | 5.93 | 1,069,200 |
| 03 Dec 10 |
6.03000 +0.07 |
6.06 | 5.94 | 5.94 | 833,300 |
| 02 Dec 10 |
5.96000 +0.08 |
5.96 | 5.76 | 5.76 | 1,958,500 |
| 01 Dec 10 |
5.88000 +0.35 |
5.88 | 5.75 | 5.81 | 1,192,900 |
| 30 Nov 10 |
5.53000 -0.18 |
5.58 | 5.46 | 5.46 | 2,402,000 |
| 29 Nov 10 |
5.71000 -0.12 |
5.71 | 5.58 | 5.68 | 3,121,700 |
| 26 Nov 10 |
5.83000 -0.09 |
5.85 | 5.78 | 5.80 | 894,400 |
| 24 Nov 10 |
5.92000 +0.02 |
5.93 | 5.85 | 5.90 | 1,560,400 |
| 23 Nov 10 |
5.90000 -0.38 |
6.02 | 5.89 | 6.01 | 2,332,000 |
| 22 Nov 10 |
6.28000 -0.14 |
6.33 | 6.19 | 6.27 | 580,800 |
| 19 Nov 10 |
6.42000 +0.02 |
6.42 | 6.33 | 6.38 | 349,900 |
| 18 Nov 10 |
6.40000 +0.15 |
6.44 | 6.39 | 6.43 | 469,600 |
| 17 Nov 10 |
6.25000 +0.06 |
6.32 | 6.24 | 6.24 | 638,600 |
| 16 Nov 10 |
6.19000 -0.13 |
6.32 | 6.14 | 6.31 | 770,700 |
| 15 Nov 10 |
6.32000 +0.01 |
6.41 | 6.32 | 6.37 | 591,900 |
| 12 Nov 10 |
6.31000 -0.02 |
6.42 | 6.27 | 6.36 | 638,500 |
| 11 Nov 10 |
6.33000 -0.05 |
6.38 | 6.29 | 6.38 | 468,800 |
| 10 Nov 10 |
6.38000 -0.01 |
6.42 | 6.24 | 6.42 | 738,500 |
| 09 Nov 10 |
6.39000 -0.10 |
6.57 | 6.35 | 6.53 | 957,200 |
| 08 Nov 10 |
6.49000 -0.05 |
6.50 | 6.42 | 6.47 | 647,600 |
| 05 Nov 10 |
6.54000 -0.13 |
6.57 | 6.48 | 6.54 | 572,400 |
| 04 Nov 10 |
6.67000 +0.21 |
6.69 | 6.58 | 6.60 | 1,114,700 |
| 03 Nov 10 |
6.46000 +0.03 |
6.46 | 6.31 | 6.45 | 473,100 |
| 02 Nov 10 |
6.43000 +0.16 |
6.44 | 6.37 | 6.39 | 403,000 |
| 01 Nov 10 |
6.27000 -0.04 |
6.37 | 6.21 | 6.33 | 484,300 |
| 29 Oct 10 |
6.31000 -0.09 |
6.37 | 6.28 | 6.34 | 768,600 |
| 28 Oct 10 |
6.40000 +0.12 |
6.43 | 6.35 | 6.40 | 919,400 |
| 27 Oct 10 |
6.28000 -0.06 |
6.32 | 6.19 | 6.29 | 527,900 |
| 26 Oct 10 |
6.34000 -0.10 |
6.38 | 6.29 | 6.31 | 684,600 |
| 25 Oct 10 |
6.44000 -0.03 |
6.51 | 6.41 | 6.50 | 453,000 |
| 22 Oct 10 |
6.47000 +0.02 |
6.51 | 6.42 | 6.49 | 402,200 |
| 21 Oct 10 |
6.45000 +0.00 |
6.53 | 6.36 | 6.48 | 448,900 |
| 20 Oct 10 |
6.45000 +0.18 |
6.49 | 6.36 | 6.36 | 489,700 |
| 19 Oct 10 |
6.27000 -0.20 |
6.38 | 6.21 | 6.30 | 571,800 |
| 18 Oct 10 |
6.47000 +0.12 |
6.48 | 6.36 | 6.38 | 544,700 |
| 15 Oct 10 |
6.35000 -0.05 |
6.43 | 6.30 | 6.42 | 686,600 |
| 14 Oct 10 |
6.40000 +0.02 |
6.44 | 6.34 | 6.42 | 568,100 |
| 13 Oct 10 |
6.38000 +0.11 |
6.41 | 6.35 | 6.39 | 454,000 |
| 12 Oct 10 |
6.27000 -0.01 |
6.28 | 6.13 | 6.19 | 397,500 |
| 11 Oct 10 |
6.28000 +0.03 |
6.33 | 6.26 | 6.30 | 306,500 |
| 08 Oct 10 |
6.25000 +0.03 |
6.28 | 6.22 | 6.23 | 535,300 |
| 07 Oct 10 |
6.22000 +0.01 |
6.28 | 6.16 | 6.26 | 558,200 |
| 06 Oct 10 |
6.21000 +0.01 |
6.23 | 6.17 | 6.20 | 470,100 |
| 05 Oct 10 |
6.20000 +0.25 |
6.20 | 6.04 | 6.08 | 940,900 |
| 04 Oct 10 |
5.95000 -0.09 |
6.01 | 5.91 | 5.99 | 448,100 |
| 01 Oct 10 |
6.04000 +0.05 |
6.10 | 6.00 | 6.05 | 1,085,200 |
| 30 Sep 10 |
5.99000 -0.07 |
6.12 | 5.94 | 6.06 | 689,500 |
| 29 Sep 10 |
6.06000 -0.03 |
6.10 | 6.01 | 6.07 | 721,900 |
| 28 Sep 10 |
6.09000 +0.07 |
6.11 | 5.95 | 6.06 | 867,000 |
| 27 Sep 10 |
6.02000 -0.13 |
6.09 | 6.02 | 6.07 | 306,000 |
| 24 Sep 10 |
6.15000 +0.29 |
6.15 | 6.07 | 6.08 | 1,991,100 |
| 23 Sep 10 |
5.86000 -0.18 |
5.98 | 5.86 | 5.93 | 479,600 |
| 22 Sep 10 |
6.04000 -0.05 |
6.16 | 6.01 | 6.11 | 751,500 |
| 21 Sep 10 |
6.09000 +0.18 |
6.20 | 6.05 | 6.06 | 1,216,100 |
| 20 Sep 10 |
5.91000 +0.13 |
5.92 | 5.79 | 5.80 | 1,804,400 |
| 17 Sep 10 |
5.78000 +0.06 |
5.78 | 5.70 | 5.73 | 4,361,800 |
| 16 Sep 10 |
5.72000 -0.08 |
5.76 | 5.68 | 5.74 | 2,254,800 |
| 15 Sep 10 |
5.80000 +0.10 |
5.80 | 5.67 | 5.69 | 2,170,200 |
| 14 Sep 10 |
5.70000 -0.04 |
5.75 | 5.62 | 5.67 | 455,300 |
| 13 Sep 10 |
5.74000 +0.19 |
5.77 | 5.69 | 5.75 | 430,700 |
| 10 Sep 10 |
5.55000 +0.05 |
5.56 | 5.48 | 5.51 | 272,400 |
| 09 Sep 10 |
5.50000 +0.01 |
5.57 | 5.44 | 5.57 | 375,100 |
| 08 Sep 10 |
5.49000 +0.06 |
5.55 | 5.46 | 5.46 | 327,500 |
| 07 Sep 10 |
5.43000 -0.20 |
5.52 | 5.42 | 5.50 | 639,100 |
| 03 Sep 10 |
5.63000 +0.08 |
5.67 | 5.56 | 5.63 | 425,700 |
| 02 Sep 10 |
5.55000 +0.12 |
5.57 | 5.48 | 5.53 | 578,600 |
| 01 Sep 10 |
5.43000 +0.32 |
5.47 | 5.30 | 5.30 | 1,491,300 |
| 31 Aug 10 |
5.11000 -0.01 |
5.17 | 5.05 | 5.07 | 714,800 |
| 30 Aug 10 |
5.12000 -0.20 |
5.21 | 5.11 | 5.18 | 396,400 |
| 27 Aug 10 |
5.32000 +0.18 |
5.34 | 5.11 | 5.23 | 647,500 |
| 26 Aug 10 |
5.14000 -0.09 |
5.25 | 5.12 | 5.21 | 639,300 |
| 25 Aug 10 |
5.23000 -0.05 |
5.25 | 5.05 | 5.09 | 997,600 |
| 24 Aug 10 |
5.28000 -0.15 |
5.33 | 5.22 | 5.29 | 867,600 |
| 23 Aug 10 |
5.43000 -0.08 |
5.55 | 5.43 | 5.51 | 706,700 |
| 20 Aug 10 |
5.51000 -0.16 |
5.54 | 5.45 | 5.54 | 714,400 |
| 19 Aug 10 |
5.67000 -0.20 |
5.88 | 5.64 | 5.85 | 567,300 |
| 18 Aug 10 |
5.87000 +0.00 |
5.93 | 5.81 | 5.91 | 516,600 |
| 17 Aug 10 |
5.87000 +0.36 |
5.94 | 5.84 | 5.90 | 664,100 |
| 16 Aug 10 |
5.51000 +0.00 |
5.58 | 5.47 | 5.47 | 1,307,000 |
| 13 Aug 10 |
5.51000 -0.07 |
5.54 | 5.48 | 5.50 | 674,700 |
| 12 Aug 10 |
5.58000 -0.18 |
5.63 | 5.50 | 5.52 | 1,447,900 |
| 11 Aug 10 |
5.76000 -0.37 |
5.89 | 5.75 | 5.89 | 537,500 |
| 10 Aug 10 |
6.13000 -0.15 |
6.16 | 6.01 | 6.12 | 889,600 |
| 09 Aug 10 |
6.28000 +0.01 |
6.30 | 6.23 | 6.28 | 430,900 |
| 06 Aug 10 |
6.27000 +0.00 |
6.29 | 6.14 | 6.19 | 301,700 |
| 05 Aug 10 |
6.27000 -0.05 |
6.28 | 6.20 | 6.26 | 247,700 |
| 04 Aug 10 |
6.32000 +0.02 |
6.44 | 6.27 | 6.34 | 475,000 |
| 03 Aug 10 |
6.30000 +0.04 |
6.35 | 6.22 | 6.27 | 654,300 |
| 02 Aug 10 |
6.26000 +0.25 |
6.28 | 6.14 | 6.17 | 410,500 |
| 30 Jul 10 |
6.01000 -0.07 |
6.08 | 5.90 | 5.93 | 497,100 |
| 29 Jul 10 |
6.08000 +0.05 |
6.26 | 6.01 | 6.23 | 1,851,200 |
| 28 Jul 10 |
6.03000 -0.03 |
6.13 | 6.02 | 6.10 | 426,300 |
| 27 Jul 10 |
6.06000 +0.16 |
6.14 | 6.02 | 6.13 | 442,600 |
| 26 Jul 10 |
5.90000 +0.04 |
5.93 | 5.76 | 5.79 | 852,900 |
| 23 Jul 10 |
5.86000 +0.12 |
5.87 | 5.67 | 5.70 | 811,600 |
| 22 Jul 10 |
5.74000 +0.28 |
5.78 | 5.61 | 5.61 | 586,300 |
| 21 Jul 10 |
5.46000 -0.14 |
5.63 | 5.43 | 5.62 | 1,123,900 |
| 20 Jul 10 |
5.60000 -0.05 |
5.61 | 5.47 | 5.49 | 1,125,900 |
| 19 Jul 10 |
5.65000 +0.08 |
5.71 | 5.58 | 5.67 | 513,800 |
| 16 Jul 10 |
5.57000 -0.29 |
5.77 | 5.56 | 5.77 | 674,400 |
| 15 Jul 10 |
5.86000 -0.04 |
5.94 | 5.73 | 5.93 | 748,200 |
| 14 Jul 10 |
5.90000 -0.03 |
5.96 | 5.84 | 5.87 | 496,800 |
| 13 Jul 10 |
5.93000 +0.10 |
5.93 | 5.83 | 5.86 | 598,600 |
| 12 Jul 10 |
5.83000 -0.06 |
5.84 | 5.74 | 5.76 | 422,400 |
| 09 Jul 10 |
5.89000 +0.03 |
5.89 | 5.77 | 5.80 | 463,800 |
| 08 Jul 10 |
5.86000 +0.18 |
5.89 | 5.75 | 5.77 | 758,000 |
| 07 Jul 10 |
5.68000 +0.17 |
5.70 | 5.47 | 5.49 | 1,073,500 |
| 06 Jul 10 |
5.51000 +0.08 |
5.62 | 5.42 | 5.59 | 742,700 |
| 02 Jul 10 |
5.43000 +0.02 |
5.59 | 5.38 | 5.54 | 793,900 |
| 01 Jul 10 |
5.41000 +0.13 |
5.48 | 5.30 | 5.47 | 1,610,700 |
| 30 Jun 10 |
5.28000 -0.11 |
5.47 | 5.27 | 5.39 | 1,812,400 |
| 29 Jun 10 |
5.39000 -0.36 |
5.49 | 5.35 | 5.49 | 1,411,200 |
| 28 Jun 10 |
5.75000 -0.09 |
5.83 | 5.71 | 5.78 | 666,700 |
| 25 Jun 10 |
5.84000 -0.01 |
5.85 | 5.68 | 5.73 | 752,300 |
| 24 Jun 10 |
5.85000 -0.11 |
5.95 | 5.79 | 5.95 | 645,800 |
| 23 Jun 10 |
5.96000 -0.02 |
6.02 | 5.86 | 5.97 | 718,800 |
| 22 Jun 10 |
5.98000 -0.22 |
6.14 | 5.95 | 6.10 | 669,400 |
| 21 Jun 10 |
6.20000 +0.08 |
6.31 | 6.15 | 6.28 | 833,100 |
| 18 Jun 10 |
6.12000 -0.04 |
6.16 | 6.07 | 6.12 | 623,000 |
| 17 Jun 10 |
6.16000 -0.02 |
6.22 | 6.08 | 6.20 | 749,900 |
| 16 Jun 10 |
6.18000 +0.05 |
6.24 | 6.14 | 6.16 | 1,171,200 |
| 15 Jun 10 |
6.13000 +0.40 |
6.14 | 5.95 | 6.01 | 1,309,100 |
| 14 Jun 10 |
5.73000 +0.17 |
5.86 | 5.72 | 5.79 | 950,100 |
| 11 Jun 10 |
5.56000 +0.03 |
5.57 | 5.41 | 5.41 | 691,900 |
| 10 Jun 10 |
5.53000 +0.30 |
5.54 | 5.40 | 5.41 | 1,109,700 |
| 09 Jun 10 |
5.23000 -0.11 |
5.39 | 5.19 | 5.33 | 2,910,600 |
| 08 Jun 10 |
5.34000 +0.14 |
5.35 | 5.15 | 5.24 | 1,807,300 |
| 07 Jun 10 |
5.20000 -0.07 |
5.40 | 5.20 | 5.37 | 1,073,900 |
| 04 Jun 10 |
5.27000 -0.50 |
5.51 | 5.25 | 5.49 | 4,257,900 |
| 03 Jun 10 |
5.77000 -0.02 |
5.91 | 5.70 | 5.86 | 1,937,400 |
| 02 Jun 10 |
5.79000 +0.23 |
5.80 | 5.57 | 5.59 | 1,291,100 |
| 01 Jun 10 |
5.56000 -0.14 |
5.73 | 5.52 | 5.53 | 979,100 |
| 28 May 10 |
5.70000 -0.17 |
5.83 | 5.64 | 5.79 | 991,800 |
| 27 May 10 |
5.87000 +0.51 |
5.88 | 5.62 | 5.65 | 1,030,200 |
| 26 May 10 |
5.36000 -0.16 |
5.54 | 5.34 | 5.47 | 3,561,300 |
| 25 May 10 |
5.52000 -0.08 |
5.54 | 5.28 | 5.32 | 1,568,600 |
| 24 May 10 |
5.60000 -0.35 |
5.76 | 5.60 | 5.74 | 4,323,000 |
| 21 May 10 |
5.95000 +0.18 |
5.96 | 5.70 | 5.71 | 8,123,200 |
| 20 May 10 |
5.77000 -0.39 |
5.94 | 5.69 | 5.84 | 12,077,500 |
| 19 May 10 |
6.16000 +0.13 |
6.19 | 6.00 | 6.07 | 1,426,600 |
| 18 May 10 |
6.03000 -0.12 |
6.34 | 6.00 | 6.31 | 2,253,300 |
| 17 May 10 |
6.15000 +0.03 |
6.17 | 5.91 | 6.14 | 2,286,200 |
| 14 May 10 |
6.12000 -0.21 |
6.24 | 6.00 | 6.24 | 2,370,800 |
| 13 May 10 |
6.33000 -0.19 |
6.45 | 6.31 | 6.40 | 801,100 |
| 12 May 10 |
6.52000 -0.02 |
6.57 | 6.42 | 6.45 | 1,268,200 |
| 11 May 10 |
6.54000 -0.18 |
6.74 | 6.45 | 6.48 | 1,053,300 |
| 10 May 10 |
6.72000 +0.83 |
6.86 | 6.63 | 6.65 | 2,501,000 |
| 07 May 10 |
5.89000 -0.08 |
6.05 | 5.69 | 5.97 | 3,690,700 |
| 06 May 10 |
5.97000 -0.50 |
6.38 | 5.24 | 6.29 | 4,198,500 |
| 05 May 10 |
6.47000 -0.21 |
6.57 | 6.40 | 6.43 | 2,588,100 |
| 04 May 10 |
6.68000 -0.41 |
6.78 | 6.58 | 6.78 | 3,203,500 |
| 03 May 10 |
7.09000 +0.07 |
7.16 | 6.99 | 7.03 | 1,498,100 |
| 30 Apr 10 |
7.02000 -0.08 |
7.15 | 6.98 | 7.13 | 3,775,000 |
| 29 Apr 10 |
7.10000 +0.34 |
7.15 | 6.90 | 6.93 | 1,894,800 |
| 28 Apr 10 |
6.76000 -0.06 |
6.85 | 6.69 | 6.79 | 7,082,100 |
| 27 Apr 10 |
6.82000 -0.24 |
7.09 | 6.78 | 7.00 | 6,112,500 |
| 26 Apr 10 |
7.06000 -0.08 |
7.12 | 7.01 | 7.01 | 1,993,900 |
| 23 Apr 10 |
7.14000 +0.07 |
7.16 | 7.02 | 7.07 | 1,142,900 |
| 22 Apr 10 |
7.07000 -0.05 |
7.07 | 6.87 | 6.92 | 1,127,300 |
| 21 Apr 10 |
7.12000 -0.14 |
7.18 | 7.05 | 7.15 | 592,600 |
| 20 Apr 10 |
7.26000 +0.04 |
7.29 | 7.19 | 7.25 | 857,700 |
| 19 Apr 10 |
7.22000 -0.04 |
7.25 | 7.05 | 7.09 | 1,720,400 |
| 16 Apr 10 |
7.26000 -0.11 |
7.35 | 7.18 | 7.30 | 1,143,800 |
| 15 Apr 10 |
7.37000 -0.04 |
7.42 | 7.31 | 7.31 | 1,201,200 |
| 14 Apr 10 |
7.41000 +0.23 |
7.41 | 7.25 | 7.28 | 1,111,100 |
| 13 Apr 10 |
7.18000 -0.08 |
7.23 | 7.11 | 7.22 | 1,101,800 |
| 12 Apr 10 |
7.26000 +0.11 |
7.30 | 7.24 | 7.26 | 412,400 |
| 09 Apr 10 |
7.15000 +0.14 |
7.15 | 7.04 | 7.07 | 470,300 |
| 08 Apr 10 |
7.01000 -0.01 |
7.04 | 6.94 | 6.97 | 1,264,500 |
| 07 Apr 10 |
7.02000 -0.03 |
7.07 | 6.98 | 7.05 | 1,048,700 |
| 06 Apr 10 |
7.05000 +0.05 |
7.06 | 6.95 | 6.97 | 371,300 |
| 05 Apr 10 |
7.00000 +0.03 |
7.02 | 6.97 | 6.99 | 192,300 |
| 01 Apr 10 |
6.97000 +0.16 |
7.00 | 6.92 | 6.93 | 354,600 |
| 31 Mar 10 |
6.81000 +0.03 |
6.88 | 6.73 | 6.78 | 457,600 |
| 30 Mar 10 |
6.78000 -0.08 |
6.86 | 6.66 | 6.86 | 720,100 |
| 29 Mar 10 |
6.86000 +0.08 |
6.88 | 6.82 | 6.85 | 313,800 |
| 26 Mar 10 |
6.78000 +0.17 |
6.82 | 6.69 | 6.71 | 1,410,100 |
| 25 Mar 10 |
6.61000 +0.02 |
6.76 | 6.61 | 6.75 | 1,202,100 |
| 24 Mar 10 |
6.59000 -0.15 |
6.65 | 6.57 | 6.61 | 1,378,700 |
| 23 Mar 10 |
6.74000 +0.19 |
6.75 | 6.62 | 6.65 | 546,100 |
| 22 Mar 10 |
6.55000 +0.05 |
6.55 | 6.38 | 6.38 | 1,320,500 |
| 19 Mar 10 |
6.50000 -0.11 |
6.61 | 6.48 | 6.59 | 2,304,700 |
| 18 Mar 10 |
6.61000 -0.15 |
6.70 | 6.56 | 6.69 | 1,393,500 |
| 17 Mar 10 |
6.76000 +0.09 |
6.80 | 6.70 | 6.71 | 897,200 |
| 16 Mar 10 |
6.67000 +0.07 |
6.69 | 6.57 | 6.61 | 1,826,800 |
| 15 Mar 10 |
6.60000 -0.13 |
6.62 | 6.49 | 6.59 | 1,926,000 |
| 12 Mar 10 |
6.73000 +0.02 |
6.79 | 6.67 | 6.77 | 884,600 |
| 11 Mar 10 |
6.71000 +0.06 |
6.72 | 6.62 | 6.66 | 1,184,500 |
| 10 Mar 10 |
6.65000 +0.11 |
6.71 | 6.60 | 6.61 | 1,959,900 |
| 09 Mar 10 |
6.54000 +0.00 |
6.60 | 6.50 | 6.51 | 256,800 |
| 08 Mar 10 |
6.54000 -0.12 |
6.61 | 6.50 | 6.56 | 428,400 |
| 05 Mar 10 |
6.66000 +0.28 |
6.69 | 6.48 | 6.49 | 524,500 |
| 04 Mar 10 |
6.38000 -0.06 |
6.46 | 6.32 | 6.44 | 522,600 |
| 03 Mar 10 |
6.44000 -0.04 |
6.53 | 6.44 | 6.47 | 506,800 |
| 02 Mar 10 |
6.48000 +0.13 |
6.52 | 6.41 | 6.50 | 572,300 |
| 01 Mar 10 |
6.35000 +0.05 |
6.36 | 6.28 | 6.30 | 547,000 |
| 26 Feb 10 |
6.30000 +0.23 |
6.33 | 6.10 | 6.20 | 687,900 |
| 25 Feb 10 |
6.07000 +0.15 |
6.07 | 5.94 | 5.99 | 420,800 |
| 24 Feb 10 |
5.92000 +0.09 |
6.00 | 5.85 | 5.91 | 312,100 |
| 23 Feb 10 |
5.83000 -0.20 |
6.00 | 5.83 | 5.95 | 289,400 |
| 22 Feb 10 |
6.03000 -0.02 |
6.07 | 6.01 | 6.04 | 283,800 |
| 19 Feb 10 |
6.05000 -0.10 |
6.05 | 5.93 | 5.95 | 360,000 |
| 18 Feb 10 |
6.15000 +0.07 |
6.16 | 6.00 | 6.01 | 393,300 |
| 17 Feb 10 |
6.08000 +0.01 |
6.15 | 6.05 | 6.10 | 320,400 |
| 16 Feb 10 |
6.07000 +0.15 |
6.11 | 5.90 | 5.94 | 593,000 |
| 12 Feb 10 |
5.92000 -0.07 |
5.92 | 5.72 | 5.77 | 472,400 |
| 11 Feb 10 |
5.99000 -0.01 |
6.01 | 5.80 | 5.89 | 521,400 |
| 10 Feb 10 |
6.00000 +0.06 |
6.04 | 5.88 | 5.97 | 494,400 |
| 09 Feb 10 |
5.94000 +0.43 |
6.03 | 5.74 | 5.83 | 1,302,900 |
| 08 Feb 10 |
5.51000 -0.21 |
5.71 | 5.50 | 5.58 | 616,200 |
| 05 Feb 10 |
5.72000 -0.19 |
5.88 | 5.50 | 5.83 | 1,245,900 |
| 04 Feb 10 |
5.91000 -0.46 |
6.24 | 5.91 | 6.24 | 917,100 |
| 03 Feb 10 |
6.37000 -0.09 |
6.46 | 6.33 | 6.41 | 528,100 |
| 02 Feb 10 |
6.46000 +0.23 |
6.49 | 6.31 | 6.35 | 521,700 |
| 01 Feb 10 |
6.23000 +0.31 |
6.26 | 6.15 | 6.17 | 488,500 |
| 29 Jan 10 |
5.92000 -0.10 |
6.14 | 5.90 | 6.07 | 827,100 |
| 28 Jan 10 |
6.02000 -0.15 |
6.18 | 5.96 | 6.17 | 881,400 |
| 27 Jan 10 |
6.17000 +0.10 |
6.17 | 6.03 | 6.08 | 578,000 |
| 26 Jan 10 |
6.07000 -0.07 |
6.21 | 6.02 | 6.06 | 427,200 |
| 25 Jan 10 |
6.14000 +0.13 |
6.30 | 6.11 | 6.27 | 614,600 |
| 22 Jan 10 |
6.01000 -0.06 |
6.24 | 5.97 | 6.14 | 1,178,500 |
| 21 Jan 10 |
6.07000 -0.49 |
6.52 | 6.06 | 6.49 | 1,442,900 |
| 20 Jan 10 |
6.56000 -0.34 |
6.68 | 6.45 | 6.68 | 738,500 |
| 19 Jan 10 |
6.90000 -0.05 |
6.91 | 6.74 | 6.74 | 635,900 |
| 15 Jan 10 |
6.95000 -0.19 |
7.03 | 6.83 | 7.03 | 965,500 |
| 14 Jan 10 |
7.14000 -0.04 |
7.17 | 7.07 | 7.12 | 314,400 |
| 13 Jan 10 |
7.18000 +0.05 |
7.18 | 7.06 | 7.16 | 607,500 |
| 12 Jan 10 |
7.13000 -0.04 |
7.19 | 7.03 | 7.13 | 659,800 |
| 11 Jan 10 |
7.17000 -0.07 |
7.28 | 7.11 | 7.26 | 580,200 |
| 08 Jan 10 |
7.24000 +0.23 |
7.25 | 7.12 | 7.12 | 611,400 |
| 07 Jan 10 |
7.01000 +0.16 |
7.02 | 6.78 | 6.82 | 797,400 |
| 06 Jan 10 |
6.85000 -0.03 |
6.87 | 6.79 | 6.83 | 397,200 |
| 05 Jan 10 |
6.88000 +0.05 |
6.94 | 6.79 | 6.89 | 658,000 |
| 04 Jan 10 |
6.83000 +0.42 |
6.92 | 6.75 | 6.76 | 884,600 |
| 31 Dec 09 |
6.41000 -0.07 |
6.71 | 6.41 | 6.71 | 516,900 |
| 30 Dec 09 |
6.48000 -0.09 |
6.50 | 6.44 | 6.48 | 425,600 |
| 29 Dec 09 |
6.57000 +0.03 |
6.67 | 6.56 | 6.66 | 512,900 |
| 28 Dec 09 |
6.54000 +0.00 |
6.61 | 6.51 | 6.61 | 547,900 |