FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Brandywine Realty Trust (REIT)
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
2.95000 +0.25 |
3.01 | 2.75 | 2.87 | 5,277,421 |
| 21 Oct 26 |
2.70000 +0.02 |
2.76 | 2.67 | 2.70 | 5,399,750 |
| 20 Oct 26 |
2.68000 +0.08 |
2.70 | 2.61 | 2.61 | 2,404,955 |
| 19 Oct 26 |
2.60000 -0.03 |
2.65 | 2.59 | 2.63 | 3,756,768 |
| 16 Oct 26 |
2.63000 +0.00 |
2.69 | 2.60 | 2.64 | 1,386,826 |
| 15 Oct 26 |
2.63000 +0.10 |
2.69 | 2.57 | 2.57 | 2,191,237 |
| 14 Oct 26 |
2.53000 -0.14 |
2.67 | 2.53 | 2.65 | 1,671,069 |
| 13 Oct 26 |
2.67000 -0.02 |
2.72 | 2.62 | 2.70 | 2,031,831 |
| 12 Oct 26 |
2.69000 +0.01 |
2.70 | 2.63 | 2.67 | 1,821,501 |
| 09 Oct 26 |
2.68000 -0.06 |
2.76 | 2.64 | 2.75 | 2,202,505 |
| 08 Oct 26 |
2.74000 -0.03 |
2.75 | 2.66 | 2.69 | 2,718,413 |
| 07 Oct 26 |
2.77000 +0.02 |
2.79 | 2.73 | 2.74 | 1,547,419 |
| 06 Oct 26 |
2.75000 +0.02 |
2.78 | 2.73 | 2.73 | 1,349,153 |
| 05 Oct 26 |
2.73000 -0.05 |
2.80 | 2.72 | 2.80 | 1,522,883 |
| 02 Oct 26 |
2.78000 +0.00 |
2.84 | 2.77 | 2.81 | 1,182,252 |
| 01 Oct 26 |
2.78000 -0.02 |
2.80 | 2.72 | 2.79 | 1,846,237 |
| 30 Sep 26 |
2.80000 -0.02 |
2.85 | 2.79 | 2.84 | 1,749,181 |
| 29 Sep 26 |
2.82000 +0.00 |
2.87 | 2.81 | 2.83 | 1,491,509 |
| 28 Sep 26 |
2.82000 -0.04 |
2.86 | 2.79 | 2.85 | 1,689,117 |
| 25 Sep 26 |
2.86000 -0.03 |
2.91 | 2.86 | 2.88 | 1,616,328 |
| 24 Sep 26 |
2.89000 -0.02 |
2.92 | 2.86 | 2.91 | 1,761,956 |
| 23 Sep 26 |
2.91000 -0.04 |
2.95 | 2.87 | 2.93 | 2,059,505 |
| 22 Sep 26 |
2.95000 +0.02 |
2.97 | 2.91 | 2.95 | 943,471 |
| 21 Sep 26 |
2.93000 +0.03 |
2.96 | 2.90 | 2.95 | 1,771,876 |
| 18 Sep 26 |
2.90000 -0.03 |
3.01 | 2.89 | 2.91 | 3,919,495 |
| 17 Sep 26 |
2.93000 +0.01 |
2.97 | 2.91 | 2.95 | 2,289,791 |
| 16 Sep 26 |
2.92000 +0.02 |
2.97 | 2.86 | 2.91 | 2,268,601 |
| 15 Sep 26 |
2.90000 -0.04 |
2.95 | 2.90 | 2.94 | 1,524,283 |
| 14 Sep 26 |
2.94000 -0.07 |
3.02 | 2.94 | 3.00 | 1,426,690 |
| 11 Sep 26 |
3.01000 +0.04 |
3.03 | 2.95 | 3.00 | 1,242,662 |
| 10 Sep 26 |
2.97000 -0.01 |
2.99 | 2.93 | 2.97 | 1,408,131 |
| 09 Sep 26 |
2.98000 -0.08 |
3.06 | 2.95 | 3.06 | 2,149,281 |
| 08 Sep 26 |
3.06000 -0.06 |
3.10 | 3.05 | 3.09 | 1,977,278 |
| 04 Sep 26 |
3.12000 +0.07 |
3.14 | 3.02 | 3.02 | 1,820,361 |
| 03 Sep 26 |
3.05000 +0.02 |
3.14 | 3.02 | 3.08 | 2,060,123 |
| 02 Sep 26 |
3.03000 +0.04 |
3.06 | 2.98 | 3.01 | 1,442,247 |
| 01 Sep 26 |
2.99000 -0.03 |
3.05 | 2.97 | 3.01 | 1,461,602 |
| 31 Aug 26 |
3.02000 -0.04 |
3.07 | 3.00 | 3.05 | 2,503,807 |
| 28 Aug 26 |
3.06000 -0.04 |
3.11 | 3.06 | 3.08 | 1,453,360 |
| 27 Aug 26 |
3.10000 -0.12 |
3.23 | 3.09 | 3.23 | 1,236,085 |
| 26 Aug 26 |
3.22000 -0.06 |
3.31 | 3.21 | 3.29 | 1,760,547 |
| 25 Aug 26 |
3.28000 +0.10 |
3.29 | 3.19 | 3.19 | 2,434,176 |
| 24 Aug 26 |
3.18000 +0.15 |
3.19 | 3.02 | 3.02 | 2,417,628 |
| 21 Aug 26 |
3.03000 +0.00 |
3.05 | 3.01 | 3.03 | 697,931 |
| 20 Aug 26 |
3.03000 -0.04 |
3.07 | 3.01 | 3.04 | 1,065,586 |
| 19 Aug 26 |
3.07000 +0.09 |
3.09 | 3.00 | 3.00 | 1,418,686 |
| 18 Aug 26 |
2.98000 -0.03 |
3.03 | 2.97 | 2.98 | 1,033,884 |
| 17 Aug 26 |
3.01000 -0.08 |
3.09 | 2.97 | 3.08 | 1,713,636 |
| 14 Aug 26 |
3.09000 -0.06 |
3.18 | 3.09 | 3.18 | 1,181,538 |
| 13 Aug 26 |
3.15000 +0.01 |
3.20 | 3.13 | 3.14 | 1,443,488 |
| 12 Aug 26 |
3.14000 +0.04 |
3.14 | 3.10 | 3.14 | 1,127,433 |
| 11 Aug 26 |
3.10000 +0.02 |
3.13 | 3.08 | 3.08 | 1,102,428 |
| 10 Aug 26 |
3.08000 -0.14 |
3.21 | 3.07 | 3.20 | 1,618,740 |
| 07 Aug 26 |
3.22000 +0.00 |
3.30 | 3.20 | 3.25 | 2,347,116 |
| 06 Aug 26 |
3.22000 +0.02 |
3.28 | 3.18 | 3.22 | 2,758,749 |
| 05 Aug 26 |
3.20000 +0.03 |
3.22 | 3.13 | 3.16 | 2,439,551 |
| 04 Aug 26 |
3.17000 +0.03 |
3.22 | 3.12 | 3.14 | 3,094,709 |
| 03 Aug 26 |
3.14000 +0.10 |
3.16 | 3.08 | 3.08 | 3,218,124 |
| 31 Jul 26 |
3.04000 -0.01 |
3.07 | 3.02 | 3.05 | 2,786,743 |
| 30 Jul 26 |
3.05000 +0.12 |
3.06 | 2.89 | 2.95 | 2,688,652 |
| 29 Jul 26 |
2.93000 -0.07 |
3.02 | 2.93 | 2.97 | 1,952,588 |
| 28 Jul 26 |
3.00000 -0.07 |
3.10 | 2.97 | 3.07 | 2,785,463 |
| 27 Jul 26 |
3.07000 -0.10 |
3.22 | 3.06 | 3.21 | 2,594,966 |
| 24 Jul 26 |
3.17000 +0.10 |
3.24 | 3.08 | 3.08 | 1,775,016 |
| 23 Jul 26 |
3.07000 +0.00 |
3.28 | 3.02 | 3.05 | 4,691,387 |
| 22 Jul 26 |
3.07000 -0.08 |
3.19 | 3.04 | 3.18 | 2,268,165 |
| 21 Jul 26 |
3.15000 +0.06 |
3.17 | 3.10 | 3.10 | 1,482,166 |
| 20 Jul 26 |
3.09000 -0.05 |
3.16 | 3.08 | 3.15 | 923,982 |
| 17 Jul 26 |
3.14000 -0.05 |
3.28 | 3.13 | 3.19 | 891,105 |
| 16 Jul 26 |
3.19000 +0.05 |
3.21 | 3.14 | 3.15 | 1,261,642 |
| 15 Jul 26 |
3.14000 +0.03 |
3.23 | 3.13 | 3.14 | 2,040,788 |
| 14 Jul 26 |
3.11000 -0.04 |
3.16 | 3.08 | 3.16 | 1,675,069 |
| 13 Jul 26 |
3.15000 +0.09 |
3.19 | 3.06 | 3.06 | 3,945,208 |
| 10 Jul 26 |
3.06000 +0.00 |
3.10 | 3.04 | 3.09 | 1,575,125 |
| 09 Jul 26 |
3.06000 -0.01 |
3.11 | 3.06 | 3.07 | 1,282,994 |
| 08 Jul 26 |
3.07000 -0.14 |
3.12 | 3.04 | 3.11 | 1,806,202 |
| 07 Jul 26 |
3.21000 -0.07 |
3.35 | 3.21 | 3.32 | 2,458,288 |
| 06 Jul 26 |
3.28000 +0.04 |
3.31 | 3.21 | 3.25 | 1,730,903 |
| 02 Jul 26 |
3.24000 +0.03 |
3.28 | 3.22 | 3.22 | 2,022,296 |
| 01 Jul 26 |
3.21000 +0.04 |
3.23 | 3.14 | 3.17 | 1,229,028 |
| 30 Jun 26 |
3.17000 -0.07 |
3.23 | 3.16 | 3.23 | 2,072,652 |
| 29 Jun 26 |
3.24000 -0.04 |
3.26 | 3.20 | 3.25 | 2,018,388 |
| 26 Jun 26 |
3.28000 +0.13 |
3.29 | 3.17 | 3.17 | 4,543,840 |
| 25 Jun 26 |
3.15000 +0.03 |
3.19 | 3.07 | 3.13 | 1,616,956 |
| 24 Jun 26 |
3.12000 -0.04 |
3.23 | 3.10 | 3.20 | 2,183,694 |
| 23 Jun 26 |
3.16000 +0.07 |
3.19 | 3.07 | 3.07 | 1,783,652 |
| 22 Jun 26 |
3.09000 +0.00 |
3.13 | 3.07 | 3.07 | 1,102,071 |
| 18 Jun 26 |
3.09000 +0.02 |
3.16 | 3.06 | 3.09 | 3,383,763 |
| 17 Jun 26 |
3.07000 -0.13 |
3.19 | 3.05 | 3.17 | 2,589,898 |
| 16 Jun 26 |
3.20000 +0.00 |
3.26 | 3.19 | 3.24 | 1,265,079 |
| 15 Jun 26 |
3.20000 -0.04 |
3.26 | 3.18 | 3.24 | 1,084,933 |
| 12 Jun 26 |
3.24000 +0.03 |
3.27 | 3.22 | 3.24 | 1,149,153 |
| 11 Jun 26 |
3.21000 +0.00 |
3.27 | 3.17 | 3.23 | 1,254,491 |
| 10 Jun 26 |
3.21000 -0.07 |
3.31 | 3.20 | 3.30 | 1,905,078 |
| 09 Jun 26 |
3.28000 +0.08 |
3.31 | 3.23 | 3.24 | 2,720,900 |
| 08 Jun 26 |
3.20000 +0.03 |
3.23 | 3.17 | 3.20 | 1,432,125 |
| 05 Jun 26 |
3.17000 +0.05 |
3.21 | 3.11 | 3.11 | 2,015,288 |
| 04 Jun 26 |
3.12000 +0.07 |
3.17 | 3.05 | 3.09 | 1,961,602 |
| 03 Jun 26 |
3.05000 -0.08 |
3.15 | 3.05 | 3.10 | 1,780,521 |
| 02 Jun 26 |
3.13000 +0.05 |
3.16 | 3.06 | 3.07 | 1,052,354 |
| 01 Jun 26 |
3.08000 -0.02 |
3.13 | 3.03 | 3.06 | 1,605,499 |
| 29 May 26 |
3.10000 +0.04 |
3.13 | 3.04 | 3.05 | 2,663,488 |
| 28 May 26 |
3.06000 +0.03 |
3.08 | 3.00 | 3.00 | 1,476,233 |
| 27 May 26 |
3.03000 +0.02 |
3.07 | 3.01 | 3.03 | 1,410,363 |
| 26 May 26 |
3.01000 +0.01 |
3.05 | 2.99 | 2.99 | 883,298 |
| 22 May 26 |
3.00000 +0.02 |
3.03 | 2.95 | 2.99 | 1,380,276 |
| 21 May 26 |
2.98000 +0.02 |
3.01 | 2.90 | 2.94 | 1,386,879 |
| 20 May 26 |
2.96000 +0.02 |
2.99 | 2.92 | 2.94 | 1,258,368 |
| 19 May 26 |
2.94000 -0.09 |
3.03 | 2.93 | 3.01 | 1,553,507 |
| 18 May 26 |
3.03000 +0.04 |
3.05 | 2.99 | 2.99 | 1,272,516 |
| 15 May 26 |
2.99000 -0.07 |
3.02 | 2.94 | 2.99 | 1,295,523 |
| 14 May 26 |
3.06000 +0.04 |
3.15 | 3.04 | 3.04 | 1,392,289 |
| 13 May 26 |
3.02000 -0.02 |
3.03 | 2.99 | 3.02 | 1,206,382 |
| 12 May 26 |
3.04000 +0.00 |
3.06 | 2.98 | 3.06 | 1,529,023 |
| 11 May 26 |
3.04000 -0.07 |
3.13 | 3.02 | 3.12 | 1,871,642 |
| 08 May 26 |
3.11000 +0.00 |
3.15 | 3.10 | 3.11 | 1,476,814 |
| 07 May 26 |
3.11000 +0.09 |
3.17 | 3.02 | 3.02 | 2,462,474 |
| 06 May 26 |
3.02000 -0.01 |
3.10 | 3.01 | 3.06 | 1,991,322 |
| 05 May 26 |
3.03000 +0.11 |
3.05 | 2.93 | 2.94 | 1,872,859 |
| 04 May 26 |
2.92000 -0.10 |
3.06 | 2.91 | 2.99 | 1,433,570 |
| 01 May 26 |
3.02000 -0.01 |
3.05 | 2.97 | 3.05 | 2,191,108 |
| 30 Apr 26 |
3.03000 +0.03 |
3.06 | 2.99 | 3.00 | 1,260,814 |
| 29 Apr 26 |
3.00000 -0.08 |
3.09 | 2.97 | 3.05 | 1,617,773 |
| 28 Apr 26 |
3.08000 +0.08 |
3.10 | 2.97 | 3.00 | 3,082,017 |
| 27 Apr 26 |
3.00000 -0.06 |
3.08 | 2.97 | 3.03 | 3,430,852 |
| 24 Apr 26 |
3.06000 +0.13 |
3.06 | 2.88 | 2.88 | 2,340,812 |
| 23 Apr 26 |
2.93000 +0.01 |
2.95 | 2.80 | 2.84 | 2,644,707 |
| 22 Apr 26 |
2.92000 -0.02 |
2.97 | 2.89 | 2.96 | 2,086,294 |
| 21 Apr 26 |
2.94000 -0.05 |
3.03 | 2.91 | 2.99 | 2,692,410 |
| 20 Apr 26 |
2.99000 +0.03 |
2.99 | 2.91 | 2.93 | 3,445,836 |
| 17 Apr 26 |
2.96000 +0.13 |
2.96 | 2.83 | 2.83 | 2,306,133 |
| 16 Apr 26 |
2.83000 +0.02 |
2.84 | 2.79 | 2.80 | 2,001,041 |
| 15 Apr 26 |
2.81000 +0.05 |
2.82 | 2.74 | 2.76 | 1,794,834 |
| 14 Apr 26 |
2.76000 +0.08 |
2.77 | 2.65 | 2.65 | 2,106,230 |
| 13 Apr 26 |
2.68000 +0.02 |
2.70 | 2.61 | 2.62 | 2,172,770 |
| 10 Apr 26 |
2.66000 +0.01 |
2.71 | 2.62 | 2.64 | 1,820,528 |
| 09 Apr 26 |
2.65000 +0.00 |
2.65 | 2.61 | 2.63 | 2,045,256 |
| 08 Apr 26 |
2.65000 +0.02 |
2.75 | 2.63 | 2.72 | 2,085,547 |
| 07 Apr 26 |
2.63000 -0.01 |
2.67 | 2.60 | 2.63 | 1,516,846 |
| 06 Apr 26 |
2.64000 +0.07 |
2.65 | 2.52 | 2.56 | 2,083,174 |
| 02 Apr 26 |
2.57000 -0.08 |
2.61 | 2.52 | 2.54 | 1,754,426 |
| 01 Apr 26 |
2.65000 -0.06 |
2.71 | 2.58 | 2.71 | 4,099,650 |
| 31 Mar 26 |
2.71000 +0.09 |
2.72 | 2.60 | 2.66 | 3,568,890 |
| 30 Mar 26 |
2.62000 +0.15 |
2.63 | 2.47 | 2.51 | 3,210,986 |
| 27 Mar 26 |
2.47000 -0.13 |
2.62 | 2.47 | 2.60 | 4,430,313 |
| 26 Mar 26 |
2.60000 -0.07 |
2.73 | 2.59 | 2.66 | 3,546,758 |
| 25 Mar 26 |
2.67000 -0.02 |
2.74 | 2.65 | 2.72 | 1,972,822 |
| 24 Mar 26 |
2.69000 -0.09 |
2.78 | 2.68 | 2.77 | 3,516,030 |
| 23 Mar 26 |
2.78000 +0.00 |
2.88 | 2.77 | 2.84 | 3,854,715 |
| 20 Mar 26 |
2.78000 -0.10 |
2.90 | 2.78 | 2.89 | 5,043,405 |
| 19 Mar 26 |
2.88000 -0.03 |
2.93 | 2.84 | 2.89 | 3,411,439 |
| 18 Mar 26 |
2.91000 -0.05 |
2.95 | 2.89 | 2.92 | 2,303,395 |
| 17 Mar 26 |
2.96000 +0.06 |
2.99 | 2.92 | 2.94 | 3,434,775 |
| 16 Mar 26 |
2.90000 +0.00 |
2.95 | 2.89 | 2.94 | 2,224,443 |
| 13 Mar 26 |
2.90000 -0.08 |
3.04 | 2.89 | 3.01 | 2,571,115 |
| 12 Mar 26 |
2.98000 -0.01 |
3.00 | 2.93 | 2.95 | 2,087,193 |
| 11 Mar 26 |
2.99000 -0.04 |
3.02 | 2.93 | 3.02 | 2,426,581 |
| 10 Mar 26 |
3.03000 -0.04 |
3.06 | 2.98 | 3.06 | 3,006,749 |
| 09 Mar 26 |
3.07000 +0.01 |
3.09 | 2.92 | 3.00 | 3,760,625 |
| 06 Mar 26 |
3.06000 -0.06 |
3.10 | 2.99 | 3.08 | 1,851,152 |
| 05 Mar 26 |
3.12000 -0.05 |
3.17 | 3.10 | 3.15 | 2,491,413 |
| 04 Mar 26 |
3.17000 +0.05 |
3.19 | 3.07 | 3.16 | 7,459,503 |
| 03 Mar 26 |
3.12000 -0.07 |
3.16 | 3.01 | 3.13 | 1,856,535 |
| 02 Mar 26 |
3.19000 +0.00 |
3.19 | 3.09 | 3.14 | 2,067,233 |
| 27 Feb 26 |
3.19000 -0.06 |
3.30 | 3.18 | 3.24 | 2,384,319 |
| 26 Feb 26 |
3.25000 +0.09 |
3.29 | 3.15 | 3.15 | 2,078,770 |
| 25 Feb 26 |
3.16000 -0.06 |
3.23 | 3.13 | 3.21 | 2,364,912 |
| 24 Feb 26 |
3.22000 +0.01 |
3.23 | 3.17 | 3.21 | 1,693,808 |
| 23 Feb 26 |
3.21000 -0.01 |
3.24 | 3.18 | 3.22 | 1,381,729 |
| 20 Feb 26 |
3.22000 +0.09 |
3.24 | 3.14 | 3.15 | 1,945,167 |
| 19 Feb 26 |
3.13000 -0.02 |
3.15 | 3.03 | 3.11 | 2,798,669 |
| 18 Feb 26 |
3.15000 +0.07 |
3.20 | 3.08 | 3.09 | 2,682,610 |
| 17 Feb 26 |
3.08000 -0.07 |
3.19 | 3.07 | 3.17 | 2,388,569 |
| 13 Feb 26 |
3.15000 +0.12 |
3.17 | 3.04 | 3.06 | 3,718,602 |
| 12 Feb 26 |
3.03000 -0.04 |
3.12 | 2.91 | 3.11 | 3,199,372 |
| 11 Feb 26 |
3.07000 -0.11 |
3.20 | 3.04 | 3.20 | 2,301,577 |
| 10 Feb 26 |
3.18000 -0.05 |
3.28 | 3.17 | 3.26 | 1,659,775 |
| 09 Feb 26 |
3.23000 -0.04 |
3.27 | 3.18 | 3.27 | 2,149,824 |
| 06 Feb 26 |
3.27000 +0.04 |
3.31 | 3.21 | 3.23 | 2,876,020 |
| 05 Feb 26 |
3.23000 +0.08 |
3.26 | 3.07 | 3.13 | 3,883,508 |
| 04 Feb 26 |
3.15000 +0.33 |
3.22 | 2.88 | 2.89 | 4,861,346 |
| 03 Feb 26 |
2.82000 -0.01 |
2.87 | 2.79 | 2.81 | 2,561,181 |
| 02 Feb 26 |
2.83000 +0.00 |
2.84 | 2.79 | 2.81 | 2,231,427 |
| 30 Jan 26 |
2.83000 -0.01 |
2.84 | 2.78 | 2.81 | 2,362,866 |
| 29 Jan 26 |
2.84000 +0.08 |
2.85 | 2.76 | 2.78 | 2,361,809 |
| 28 Jan 26 |
2.76000 -0.10 |
2.89 | 2.74 | 2.89 | 3,248,277 |
| 27 Jan 26 |
2.86000 -0.05 |
2.90 | 2.82 | 2.90 | 3,120,722 |
| 26 Jan 26 |
2.91000 -0.12 |
3.04 | 2.90 | 3.04 | 3,166,030 |
| 23 Jan 26 |
3.03000 +0.00 |
3.06 | 3.00 | 3.00 | 2,241,195 |
| 22 Jan 26 |
3.03000 -0.08 |
3.16 | 3.01 | 3.12 | 3,326,952 |
| 21 Jan 26 |
3.11000 +0.06 |
3.15 | 3.08 | 3.08 | 3,325,307 |
| 20 Jan 26 |
3.05000 -0.05 |
3.07 | 3.01 | 3.04 | 2,036,368 |
| 16 Jan 26 |
3.10000 +0.03 |
3.13 | 3.03 | 3.06 | 3,140,543 |
| 15 Jan 26 |
3.07000 -0.03 |
3.13 | 3.07 | 3.11 | 2,843,655 |
| 14 Jan 26 |
3.10000 +0.15 |
3.13 | 2.95 | 2.95 | 6,133,347 |
| 13 Jan 26 |
2.95000 +0.01 |
2.99 | 2.91 | 2.93 | 2,688,540 |
| 12 Jan 26 |
2.94000 -0.08 |
3.02 | 2.93 | 3.00 | 2,782,876 |
| 09 Jan 26 |
3.02000 +0.10 |
3.04 | 2.92 | 2.92 | 4,451,139 |
| 08 Jan 26 |
2.92000 -0.01 |
2.98 | 2.91 | 2.91 | 4,009,260 |
| 07 Jan 26 |
2.93000 -0.08 |
2.99 | 2.92 | 2.93 | 2,992,775 |
| 06 Jan 26 |
3.01000 +0.11 |
3.03 | 2.90 | 2.90 | 6,837,238 |
| 05 Jan 26 |
2.90000 -0.05 |
2.98 | 2.88 | 2.97 | 33,651,288 |
| 02 Jan 26 |
2.95000 +0.03 |
2.97 | 2.85 | 2.92 | 3,718,836 |
| 31 Dec 25 |
2.92000 -0.05 |
2.99 | 2.90 | 2.98 | 2,872,584 |
| 30 Dec 25 |
2.97000 +0.05 |
2.97 | 2.89 | 2.90 | 4,088,441 |
| 29 Dec 25 |
2.92000 +0.04 |
2.94 | 2.84 | 2.88 | 9,287,538 |
| 26 Dec 25 |
2.88000 +0.01 |
2.91 | 2.85 | 2.87 | 3,920,295 |
| 24 Dec 25 |
2.87000 -0.01 |
2.87 | 2.83 | 2.86 | 4,497,197 |
| 23 Dec 25 |
2.88000 -0.11 |
2.98 | 2.88 | 2.98 | 4,129,041 |
| 22 Dec 25 |
2.99000 -0.01 |
3.03 | 2.97 | 3.01 | 3,732,572 |
| 19 Dec 25 |
3.00000 -0.03 |
3.05 | 2.95 | 3.03 | 20,900,548 |
| 18 Dec 25 |
3.03000 -0.02 |
3.08 | 3.02 | 3.08 | 3,994,597 |
| 17 Dec 25 |
3.05000 -0.03 |
3.15 | 3.04 | 3.10 | 6,378,831 |
| 16 Dec 25 |
3.08000 -0.02 |
3.11 | 3.04 | 3.09 | 3,728,568 |
| 15 Dec 25 |
3.10000 +0.09 |
3.16 | 3.01 | 3.02 | 7,719,227 |
| 12 Dec 25 |
3.01000 +0.00 |
3.05 | 2.97 | 3.03 | 3,563,852 |
| 11 Dec 25 |
3.01000 -0.01 |
3.06 | 3.00 | 3.03 | 2,827,367 |
| 10 Dec 25 |
3.02000 +0.01 |
3.09 | 3.00 | 3.00 | 3,890,954 |
| 09 Dec 25 |
3.01000 +0.00 |
3.06 | 2.98 | 3.03 | 3,599,575 |
| 08 Dec 25 |
3.01000 -0.09 |
3.09 | 2.99 | 3.09 | 4,259,882 |
| 05 Dec 25 |
3.10000 -0.09 |
3.21 | 3.08 | 3.17 | 3,266,879 |
| 04 Dec 25 |
3.19000 -0.13 |
3.32 | 3.18 | 3.29 | 3,443,187 |
| 03 Dec 25 |
3.32000 -0.01 |
3.39 | 3.27 | 3.34 | 2,416,118 |
| 02 Dec 25 |
3.33000 -0.03 |
3.38 | 3.33 | 3.36 | 1,839,810 |
| 01 Dec 25 |
3.36000 -0.07 |
3.39 | 3.33 | 3.34 | 2,286,952 |
| 28 Nov 25 |
3.43000 +0.01 |
3.45 | 3.40 | 3.44 | 1,339,767 |
| 26 Nov 25 |
3.42000 +0.04 |
3.46 | 3.38 | 3.38 | 3,199,057 |
| 25 Nov 25 |
3.38000 +0.04 |
3.44 | 3.36 | 3.36 | 2,691,697 |
| 24 Nov 25 |
3.34000 -0.12 |
3.37 | 3.28 | 3.35 | 5,131,353 |
| 21 Nov 25 |
3.46000 +0.10 |
3.49 | 3.38 | 3.40 | 2,344,958 |
| 20 Nov 25 |
3.36000 -0.03 |
3.47 | 3.36 | 3.42 | 2,011,288 |
| 19 Nov 25 |
3.39000 -0.05 |
3.46 | 3.35 | 3.43 | 1,600,192 |
| 18 Nov 25 |
3.44000 +0.08 |
3.45 | 3.34 | 3.35 | 2,194,249 |
| 17 Nov 25 |
3.36000 -0.13 |
3.52 | 3.33 | 3.50 | 2,410,876 |
| 14 Nov 25 |
3.49000 +0.02 |
3.51 | 3.40 | 3.46 | 2,522,639 |
| 13 Nov 25 |
3.47000 +0.00 |
3.51 | 3.44 | 3.45 | 2,174,419 |
| 12 Nov 25 |
3.47000 +0.05 |
3.55 | 3.39 | 3.40 | 3,992,674 |
| 11 Nov 25 |
3.42000 +0.04 |
3.43 | 3.36 | 3.39 | 1,761,683 |
| 10 Nov 25 |
3.38000 -0.01 |
3.42 | 3.34 | 3.39 | 1,775,271 |
| 07 Nov 25 |
3.39000 +0.14 |
3.42 | 3.26 | 3.26 | 3,582,929 |
| 06 Nov 25 |
3.25000 -0.03 |
3.32 | 3.24 | 3.27 | 2,424,371 |
| 05 Nov 25 |
3.28000 -0.02 |
3.35 | 3.23 | 3.29 | 3,737,134 |
| 04 Nov 25 |
3.30000 -0.06 |
3.39 | 3.29 | 3.35 | 2,842,293 |
| 03 Nov 25 |
3.36000 -0.07 |
3.42 | 3.30 | 3.40 | 4,863,927 |
| 31 Oct 25 |
3.43000 -0.08 |
3.53 | 3.43 | 3.50 | 2,283,435 |
| 30 Oct 25 |
3.51000 +0.05 |
3.54 | 3.45 | 3.45 | 2,508,370 |
| 29 Oct 25 |
3.46000 -0.11 |
3.56 | 3.42 | 3.55 | 3,338,568 |
| 28 Oct 25 |
3.57000 -0.05 |
3.63 | 3.54 | 3.60 | 2,626,804 |
| 27 Oct 25 |
3.62000 -0.08 |
3.70 | 3.59 | 3.70 | 3,457,062 |
| 24 Oct 25 |
3.70000 +0.01 |
3.76 | 3.63 | 3.72 | 3,081,227 |
| 23 Oct 25 |
3.69000 -0.16 |
3.88 | 3.63 | 3.86 | 5,069,090 |
| 22 Oct 25 |
3.85000 +0.17 |
3.89 | 3.70 | 3.70 | 4,610,520 |
| 21 Oct 25 |
3.68000 +0.01 |
3.76 | 3.66 | 3.66 | 3,406,095 |
| 20 Oct 25 |
3.67000 -0.02 |
3.73 | 3.63 | 3.71 | 1,755,682 |
| 17 Oct 25 |
3.69000 +0.00 |
3.75 | 3.66 | 3.68 | 2,072,403 |
| 16 Oct 25 |
3.69000 -0.04 |
3.77 | 3.64 | 3.72 | 2,510,059 |
| 15 Oct 25 |
3.73000 +0.02 |
3.84 | 3.73 | 3.75 | 2,008,964 |
| 14 Oct 25 |
3.71000 +0.05 |
3.73 | 3.62 | 3.65 | 2,375,237 |
| 13 Oct 25 |
3.66000 +0.04 |
3.70 | 3.59 | 3.65 | 2,822,756 |
| 10 Oct 25 |
3.62000 -0.12 |
3.76 | 3.61 | 3.74 | 2,657,054 |
| 09 Oct 25 |
3.74000 -0.16 |
3.84 | 3.71 | 3.82 | 2,235,999 |
| 08 Oct 25 |
3.90000 -0.02 |
3.94 | 3.87 | 3.92 | 2,272,762 |
| 07 Oct 25 |
3.92000 -0.05 |
4.02 | 3.91 | 3.97 | 2,432,597 |
| 06 Oct 25 |
3.97000 -0.13 |
4.10 | 3.95 | 4.10 | 2,598,361 |
| 03 Oct 25 |
4.10000 -0.04 |
4.20 | 4.09 | 4.15 | 2,067,982 |
| 02 Oct 25 |
4.14000 -0.04 |
4.19 | 4.12 | 4.18 | 2,974,091 |
| 01 Oct 25 |
4.18000 +0.01 |
4.19 | 4.11 | 4.12 | 2,105,632 |
| 30 Sep 25 |
4.17000 -0.03 |
4.19 | 4.11 | 4.13 | 2,513,401 |
| 29 Sep 25 |
4.20000 -0.16 |
4.41 | 4.16 | 4.39 | 4,620,616 |
| 26 Sep 25 |
4.36000 -0.06 |
4.46 | 4.17 | 4.23 | 4,915,915 |
| 25 Sep 25 |
4.42000 -0.07 |
4.51 | 4.40 | 4.48 | 1,167,808 |
| 24 Sep 25 |
4.49000 -0.03 |
4.56 | 4.47 | 4.52 | 1,957,359 |
| 23 Sep 25 |
4.52000 +0.04 |
4.63 | 4.48 | 4.49 | 1,569,177 |
| 22 Sep 25 |
4.48000 +0.02 |
4.51 | 4.37 | 4.46 | 2,182,465 |
| 19 Sep 25 |
4.46000 -0.05 |
4.56 | 4.45 | 4.53 | 4,046,591 |
| 18 Sep 25 |
4.51000 +0.04 |
4.55 | 4.47 | 4.49 | 1,607,657 |
| 17 Sep 25 |
4.47000 -0.01 |
4.61 | 4.46 | 4.50 | 2,127,243 |
| 16 Sep 25 |
4.48000 -0.10 |
4.51 | 4.40 | 4.45 | 3,257,959 |
| 15 Sep 25 |
4.58000 +0.04 |
4.60 | 4.51 | 4.55 | 2,037,237 |
| 12 Sep 25 |
4.54000 +0.04 |
4.55 | 4.45 | 4.47 | 1,064,033 |
| 11 Sep 25 |
4.50000 +0.12 |
4.53 | 4.38 | 4.39 | 1,901,554 |
| 10 Sep 25 |
4.38000 +0.10 |
4.39 | 4.26 | 4.30 | 1,758,715 |
| 09 Sep 25 |
4.28000 -0.14 |
4.42 | 4.27 | 4.41 | 1,371,256 |
| 08 Sep 25 |
4.42000 +0.05 |
4.45 | 4.30 | 4.33 | 2,087,614 |
| 05 Sep 25 |
4.37000 +0.06 |
4.42 | 4.30 | 4.34 | 3,191,781 |
| 04 Sep 25 |
4.31000 +0.02 |
4.36 | 4.26 | 4.33 | 1,485,842 |
| 03 Sep 25 |
4.29000 +0.05 |
4.32 | 4.20 | 4.21 | 1,378,496 |
| 02 Sep 25 |
4.24000 -0.02 |
4.26 | 4.17 | 4.21 | 1,513,261 |
| 29 Aug 25 |
4.26000 +0.04 |
4.28 | 4.20 | 4.20 | 1,843,302 |
| 28 Aug 25 |
4.22000 +0.01 |
4.23 | 4.16 | 4.22 | 1,276,902 |
| 27 Aug 25 |
4.21000 +0.09 |
4.23 | 4.13 | 4.13 | 2,580,668 |
| 26 Aug 25 |
4.12000 -0.02 |
4.16 | 4.10 | 4.14 | 1,833,886 |
| 25 Aug 25 |
4.14000 +0.03 |
4.16 | 4.04 | 4.08 | 2,017,545 |
| 22 Aug 25 |
4.11000 +0.14 |
4.20 | 3.98 | 3.99 | 4,929,171 |
| 21 Aug 25 |
3.97000 -0.04 |
4.02 | 3.95 | 3.99 | 2,282,328 |
| 20 Aug 25 |
4.01000 -0.04 |
4.09 | 3.99 | 4.05 | 2,422,046 |
| 19 Aug 25 |
4.05000 +0.06 |
4.10 | 3.99 | 4.00 | 2,014,035 |
| 18 Aug 25 |
3.99000 -0.04 |
4.07 | 3.97 | 4.04 | 1,762,265 |
| 15 Aug 25 |
4.02500 -0.03 |
4.05 | 3.99 | 4.05 | 1,631,182 |
| 14 Aug 25 |
4.05000 -0.03 |
4.07 | 3.97 | 4.02 | 1,424,967 |
| 13 Aug 25 |
4.08000 +0.12 |
4.09 | 3.95 | 3.97 | 2,098,275 |
| 12 Aug 25 |
3.96000 +0.13 |
3.97 | 3.84 | 3.86 | 1,524,092 |
| 11 Aug 25 |
3.83000 -0.14 |
3.98 | 3.83 | 3.98 | 1,937,268 |
| 08 Aug 25 |
3.97000 -0.07 |
4.06 | 3.92 | 4.04 | 2,040,956 |
| 07 Aug 25 |
4.04000 -0.05 |
4.10 | 4.01 | 4.10 | 1,929,285 |
| 06 Aug 25 |
4.09000 +0.15 |
4.10 | 3.89 | 3.94 | 2,684,881 |
| 05 Aug 25 |
3.94000 +0.09 |
3.94 | 3.79 | 3.87 | 3,540,491 |
| 04 Aug 25 |
3.85000 +0.04 |
3.86 | 3.79 | 3.82 | 3,156,598 |
| 01 Aug 25 |
3.81000 -0.19 |
4.03 | 3.80 | 4.00 | 5,849,549 |
| 31 Jul 25 |
4.00000 +0.00 |
4.05 | 3.99 | 3.99 | 2,422,043 |
| 30 Jul 25 |
4.00000 -0.03 |
4.04 | 3.97 | 4.03 | 4,821,722 |
| 29 Jul 25 |
4.03000 +0.01 |
4.09 | 4.01 | 4.03 | 1,840,182 |
| 28 Jul 25 |
4.02000 -0.07 |
4.14 | 4.00 | 4.05 | 3,056,374 |
| 25 Jul 25 |
4.09000 -0.04 |
4.16 | 4.03 | 4.12 | 5,638,502 |
| 24 Jul 25 |
4.13000 -0.20 |
4.28 | 4.10 | 4.22 | 3,190,776 |
| 23 Jul 25 |
4.33000 +0.08 |
4.36 | 4.24 | 4.29 | 2,891,193 |
| 22 Jul 25 |
4.25000 +0.09 |
4.27 | 4.15 | 4.15 | 1,446,478 |
| 21 Jul 25 |
4.16000 -0.01 |
4.25 | 4.15 | 4.19 | 1,595,902 |
| 18 Jul 25 |
4.17000 -0.08 |
4.30 | 4.16 | 4.30 | 1,684,883 |
| 17 Jul 25 |
4.25000 -0.05 |
4.35 | 4.19 | 4.30 | 2,201,315 |
| 16 Jul 25 |
4.30000 +0.02 |
4.38 | 4.25 | 4.32 | 1,694,042 |
| 15 Jul 25 |
4.28000 -0.07 |
4.38 | 4.27 | 4.34 | 2,248,952 |
| 14 Jul 25 |
4.35000 +0.05 |
4.36 | 4.28 | 4.30 | 2,046,433 |
| 11 Jul 25 |
4.30000 +0.00 |
4.33 | 4.22 | 4.26 | 1,713,467 |
| 10 Jul 25 |
4.30000 +0.15 |
4.36 | 4.15 | 4.15 | 2,871,819 |
| 09 Jul 25 |
4.15000 -0.02 |
4.20 | 4.14 | 4.17 | 1,850,522 |
| 08 Jul 25 |
4.17000 +0.11 |
4.21 | 4.02 | 4.05 | 3,613,470 |
| 07 Jul 25 |
4.06000 -0.09 |
4.19 | 4.06 | 4.11 | 3,000,389 |
| 03 Jul 25 |
4.15000 +0.03 |
4.17 | 4.08 | 4.11 | 1,851,519 |
| 02 Jul 25 |
4.12000 -0.20 |
4.19 | 4.08 | 4.19 | 3,050,449 |
| 01 Jul 25 |
4.32000 +0.03 |
4.44 | 4.23 | 4.25 | 3,028,403 |
| 30 Jun 25 |
4.29000 +0.04 |
4.30 | 4.19 | 4.29 | 2,801,095 |
| 27 Jun 25 |
4.25000 +0.03 |
4.34 | 4.21 | 4.21 | 2,657,867 |
| 26 Jun 25 |
4.22000 +0.07 |
4.25 | 4.13 | 4.19 | 4,572,196 |
| 25 Jun 25 |
4.15000 -0.15 |
4.28 | 4.14 | 4.27 | 2,741,189 |
| 24 Jun 25 |
4.30000 -0.02 |
4.37 | 4.22 | 4.36 | 2,126,353 |
| 23 Jun 25 |
4.32000 -0.06 |
4.46 | 4.19 | 4.37 | 1,973,900 |
| 20 Jun 25 |
4.38000 -0.01 |
4.44 | 4.32 | 4.42 | 3,937,836 |
| 18 Jun 25 |
4.39000 -0.03 |
4.46 | 4.37 | 4.41 | 1,400,250 |
| 17 Jun 25 |
4.42000 -0.09 |
4.51 | 4.41 | 4.45 | 1,385,853 |
| 16 Jun 25 |
4.51000 +0.02 |
4.59 | 4.49 | 4.55 | 1,764,269 |
| 13 Jun 25 |
4.49000 -0.09 |
4.60 | 4.45 | 4.55 | 2,015,127 |
| 12 Jun 25 |
4.58000 +0.07 |
4.61 | 4.49 | 4.49 | 2,291,355 |
| 11 Jun 25 |
4.51000 -0.05 |
4.63 | 4.50 | 4.60 | 2,074,899 |
| 10 Jun 25 |
4.56000 +0.06 |
4.59 | 4.49 | 4.51 | 1,517,800 |
| 09 Jun 25 |
4.50000 +0.04 |
4.57 | 4.45 | 4.49 | 2,508,565 |
| 06 Jun 25 |
4.46000 +0.10 |
4.49 | 4.41 | 4.44 | 3,291,550 |
| 05 Jun 25 |
4.36000 +0.01 |
4.40 | 4.32 | 4.35 | 2,213,199 |
| 04 Jun 25 |
4.35000 +0.01 |
4.38 | 4.30 | 4.33 | 1,519,282 |
| 03 Jun 25 |
4.34000 +0.16 |
4.38 | 4.14 | 4.18 | 1,984,580 |
| 02 Jun 25 |
4.18000 -0.05 |
4.22 | 4.13 | 4.21 | 1,529,967 |
| 30 May 25 |
4.23000 +0.03 |
4.24 | 4.14 | 4.19 | 3,197,880 |
| 29 May 25 |
4.20000 +0.00 |
4.26 | 4.18 | 4.22 | 2,297,919 |
| 28 May 25 |
4.20000 -0.03 |
4.22 | 4.16 | 4.20 | 1,749,538 |
| 27 May 25 |
4.23000 +0.13 |
4.24 | 4.12 | 4.15 | 1,482,335 |
| 23 May 25 |
4.10000 -0.05 |
4.13 | 4.07 | 4.09 | 1,883,503 |
| 22 May 25 |
4.15000 -0.02 |
4.17 | 4.05 | 4.15 | 1,625,334 |
| 21 May 25 |
4.17000 -0.10 |
4.26 | 4.16 | 4.22 | 1,474,270 |
| 20 May 25 |
4.27000 -0.10 |
4.37 | 4.26 | 4.34 | 1,614,833 |
| 19 May 25 |
4.37000 +0.05 |
4.39 | 4.24 | 4.24 | 1,378,222 |
| 16 May 25 |
4.32000 +0.01 |
4.35 | 4.28 | 4.31 | 1,238,979 |
| 15 May 25 |
4.31000 +0.14 |
4.33 | 4.15 | 4.15 | 1,620,139 |
| 14 May 25 |
4.17000 -0.07 |
4.26 | 4.17 | 4.23 | 1,435,466 |
| 13 May 25 |
4.24000 -0.01 |
4.30 | 4.22 | 4.30 | 1,501,743 |
| 12 May 25 |
4.25000 +0.06 |
4.35 | 4.22 | 4.33 | 2,811,024 |
| 09 May 25 |
4.19000 +0.07 |
4.22 | 4.07 | 4.11 | 1,389,592 |
| 08 May 25 |
4.12000 -0.07 |
4.23 | 4.11 | 4.20 | 1,772,003 |
| 07 May 25 |
4.19000 +0.03 |
4.25 | 4.15 | 4.17 | 1,978,144 |
| 06 May 25 |
4.16000 +0.10 |
4.20 | 4.02 | 4.04 | 2,174,429 |
| 05 May 25 |
4.06000 +0.00 |
4.14 | 4.04 | 4.09 | 3,090,279 |
| 02 May 25 |
4.06000 +0.00 |
4.13 | 4.03 | 4.11 | 3,163,336 |
| 01 May 25 |
4.06000 +0.10 |
4.10 | 3.93 | 3.99 | 1,967,924 |
| 30 Apr 25 |
3.96000 -0.03 |
3.97 | 3.88 | 3.93 | 2,036,551 |
| 29 Apr 25 |
3.99000 -0.06 |
4.03 | 3.91 | 4.00 | 1,795,119 |
| 28 Apr 25 |
4.05000 +0.02 |
4.09 | 3.97 | 4.02 | 1,506,928 |
| 25 Apr 25 |
4.03000 +0.08 |
4.06 | 3.90 | 3.95 | 2,186,207 |
| 24 Apr 25 |
3.95000 -0.02 |
3.99 | 3.89 | 3.96 | 1,620,689 |
| 23 Apr 25 |
3.97000 +0.08 |
4.21 | 3.90 | 4.20 | 2,902,339 |
| 22 Apr 25 |
3.89000 +0.14 |
3.94 | 3.76 | 3.77 | 3,555,583 |
| 21 Apr 25 |
3.75000 -0.03 |
3.85 | 3.69 | 3.75 | 2,350,433 |
| 17 Apr 25 |
3.78000 +0.06 |
3.82 | 3.72 | 3.73 | 3,019,041 |
| 16 Apr 25 |
3.72000 -0.01 |
3.84 | 3.66 | 3.73 | 2,117,201 |
| 15 Apr 25 |
3.73000 +0.06 |
3.78 | 3.63 | 3.64 | 3,198,097 |
| 14 Apr 25 |
3.67000 +0.08 |
3.69 | 3.59 | 3.65 | 2,282,027 |
| 11 Apr 25 |
3.59000 +0.09 |
3.63 | 3.42 | 3.50 | 3,886,390 |
| 10 Apr 25 |
3.50000 -0.28 |
3.71 | 3.41 | 3.67 | 3,523,961 |
| 09 Apr 25 |
3.78000 +0.12 |
3.87 | 3.42 | 3.61 | 6,033,058 |
| 08 Apr 25 |
3.66000 -0.23 |
4.05 | 3.63 | 4.02 | 3,723,158 |
| 07 Apr 25 |
3.89000 -0.11 |
4.10 | 3.72 | 3.90 | 4,238,565 |
| 04 Apr 25 |
4.00000 -0.01 |
4.13 | 3.83 | 3.93 | 5,078,540 |
| 03 Apr 25 |
4.01000 -0.48 |
4.22 | 4.01 | 4.20 | 3,113,116 |
| 02 Apr 25 |
4.49000 +0.03 |
4.52 | 4.39 | 4.45 | 1,896,111 |
| 01 Apr 25 |
4.46000 +0.00 |
4.50 | 4.39 | 4.49 | 1,748,045 |
| 31 Mar 25 |
4.46000 +0.02 |
4.50 | 4.37 | 4.41 | 1,835,807 |
| 28 Mar 25 |
4.44000 -0.07 |
4.53 | 4.40 | 4.53 | 1,321,587 |
| 27 Mar 25 |
4.51000 -0.04 |
4.58 | 4.48 | 4.54 | 1,490,125 |
| 26 Mar 25 |
4.55000 +0.04 |
4.55 | 4.48 | 4.51 | 1,193,680 |
| 25 Mar 25 |
4.51000 -0.04 |
4.57 | 4.50 | 4.53 | 1,620,902 |
| 24 Mar 25 |
4.55000 +0.07 |
4.58 | 4.51 | 4.53 | 2,126,786 |
| 21 Mar 25 |
4.48000 -0.14 |
4.63 | 4.48 | 4.58 | 4,797,149 |
| 20 Mar 25 |
4.62000 -0.01 |
4.66 | 4.56 | 4.59 | 1,538,144 |
| 19 Mar 25 |
4.63000 +0.03 |
4.64 | 4.53 | 4.59 | 3,407,389 |
| 18 Mar 25 |
4.60000 -0.02 |
4.66 | 4.57 | 4.61 | 1,459,344 |
| 17 Mar 25 |
4.62000 +0.09 |
4.67 | 4.53 | 4.57 | 1,645,941 |
| 14 Mar 25 |
4.53000 +0.09 |
4.54 | 4.40 | 4.52 | 1,668,471 |
| 13 Mar 25 |
4.44000 -0.10 |
4.63 | 4.44 | 4.56 | 2,235,261 |
| 12 Mar 25 |
4.54000 +0.03 |
4.64 | 4.52 | 4.56 | 2,324,886 |
| 11 Mar 25 |
4.51000 -0.06 |
4.66 | 4.51 | 4.60 | 2,843,367 |
| 10 Mar 25 |
4.57000 -0.10 |
4.73 | 4.54 | 4.65 | 2,756,730 |
| 07 Mar 25 |
4.67000 +0.03 |
4.72 | 4.59 | 4.60 | 2,346,426 |
| 06 Mar 25 |
4.64000 -0.10 |
4.69 | 4.57 | 4.67 | 4,342,592 |
| 05 Mar 25 |
4.74000 +0.01 |
4.81 | 4.63 | 4.72 | 2,756,440 |
| 04 Mar 25 |
4.73000 -0.10 |
4.84 | 4.67 | 4.79 | 2,818,458 |
| 03 Mar 25 |
4.83000 -0.22 |
5.09 | 4.80 | 5.04 | 2,220,419 |
| 28 Feb 25 |
5.05000 +0.13 |
5.05 | 4.94 | 4.94 | 1,693,549 |
| 27 Feb 25 |
4.92000 +0.04 |
5.03 | 4.91 | 4.91 | 1,279,920 |
| 26 Feb 25 |
4.88000 +0.06 |
4.89 | 4.81 | 4.84 | 880,694 |
| 25 Feb 25 |
4.82000 +0.05 |
4.90 | 4.77 | 4.79 | 2,133,155 |
| 24 Feb 25 |
4.77000 -0.08 |
4.92 | 4.75 | 4.88 | 3,225,317 |
| 21 Feb 25 |
4.85000 -0.11 |
5.03 | 4.83 | 5.00 | 1,906,815 |
| 20 Feb 25 |
4.96000 +0.01 |
5.01 | 4.87 | 4.94 | 1,537,205 |
| 19 Feb 25 |
4.95000 +0.05 |
4.99 | 4.81 | 4.84 | 2,237,490 |
| 18 Feb 25 |
4.90000 +0.02 |
4.93 | 4.84 | 4.88 | 1,328,875 |
| 14 Feb 25 |
4.88000 -0.03 |
4.98 | 4.87 | 4.91 | 1,067,721 |
| 13 Feb 25 |
4.91000 +0.04 |
4.95 | 4.83 | 4.91 | 1,438,319 |
| 12 Feb 25 |
4.87000 -0.15 |
4.94 | 4.82 | 4.89 | 1,593,816 |
| 11 Feb 25 |
5.02000 +0.07 |
5.04 | 4.89 | 4.90 | 1,925,853 |
| 10 Feb 25 |
4.95000 -0.01 |
5.00 | 4.87 | 4.96 | 1,558,390 |
| 07 Feb 25 |
4.96000 +0.03 |
4.99 | 4.81 | 4.99 | 2,806,119 |
| 06 Feb 25 |
4.93000 -0.16 |
5.09 | 4.92 | 5.06 | 3,722,351 |
| 05 Feb 25 |
5.09000 -0.27 |
5.13 | 4.82 | 5.07 | 7,954,329 |
| 04 Feb 25 |
5.36000 +0.01 |
5.44 | 5.28 | 5.35 | 2,270,662 |
| 03 Feb 25 |
5.35000 -0.14 |
5.44 | 5.30 | 5.33 | 2,229,305 |
| 31 Jan 25 |
5.49000 +0.01 |
5.53 | 5.40 | 5.46 | 2,651,612 |
| 30 Jan 25 |
5.48000 +0.29 |
5.56 | 5.28 | 5.30 | 1,809,713 |
| 29 Jan 25 |
5.19000 -0.16 |
5.38 | 5.18 | 5.33 | 2,351,485 |
| 28 Jan 25 |
5.35000 -0.06 |
5.41 | 5.29 | 5.39 | 2,432,933 |
| 27 Jan 25 |
5.41000 +0.06 |
5.51 | 5.30 | 5.30 | 1,961,020 |
| 24 Jan 25 |
5.35000 +0.04 |
5.36 | 5.20 | 5.31 | 2,281,217 |
| 23 Jan 25 |
5.31000 -0.05 |
5.39 | 5.24 | 5.31 | 4,443,830 |
| 22 Jan 25 |
5.36000 -0.01 |
5.56 | 5.35 | 5.40 | 3,473,161 |
| 21 Jan 25 |
5.37000 +0.02 |
5.46 | 5.34 | 5.37 | 1,467,501 |
| 17 Jan 25 |
5.35000 +0.18 |
5.40 | 5.25 | 5.25 | 3,233,779 |
| 16 Jan 25 |
5.17000 +0.04 |
5.22 | 5.11 | 5.11 | 1,050,293 |
| 15 Jan 25 |
5.13000 +0.13 |
5.23 | 5.08 | 5.20 | 1,271,468 |
| 14 Jan 25 |
5.00000 -0.03 |
5.11 | 4.97 | 5.07 | 2,737,634 |
| 13 Jan 25 |
5.03000 +0.10 |
5.05 | 4.87 | 4.88 | 2,236,246 |
| 10 Jan 25 |
4.93000 -0.22 |
5.07 | 4.91 | 5.06 | 2,756,566 |
| 08 Jan 25 |
5.15000 -0.24 |
5.24 | 5.08 | 5.19 | 2,858,818 |
| 07 Jan 25 |
5.39000 -0.17 |
5.64 | 5.31 | 5.61 | 3,659,132 |
| 06 Jan 25 |
5.56000 -0.10 |
5.74 | 5.56 | 5.70 | 2,330,443 |
| 03 Jan 25 |
5.66000 +0.03 |
5.76 | 5.63 | 5.65 | 1,756,869 |
| 02 Jan 25 |
5.63000 +0.03 |
5.71 | 5.54 | 5.62 | 1,831,221 |
| 31 Dec 24 |
5.60000 +0.11 |
5.67 | 5.53 | 5.54 | 1,770,920 |
| 30 Dec 24 |
5.49000 -0.02 |
5.53 | 5.39 | 5.50 | 1,014,500 |
| 27 Dec 24 |
5.51000 -0.10 |
5.64 | 5.50 | 5.55 | 947,822 |
| 26 Dec 24 |
5.61000 -0.01 |
5.72 | 5.57 | 5.57 | 991,266 |
| 24 Dec 24 |
5.62000 +0.21 |
5.64 | 5.37 | 5.44 | 777,763 |
| 23 Dec 24 |
5.41000 +0.02 |
5.42 | 5.29 | 5.38 | 1,648,234 |
| 20 Dec 24 |
5.39000 +0.05 |
5.53 | 5.24 | 5.31 | 8,878,772 |
| 19 Dec 24 |
5.34000 -0.08 |
5.55 | 5.33 | 5.43 | 1,795,374 |
| 18 Dec 24 |
5.42000 -0.42 |
5.90 | 5.40 | 5.87 | 2,387,383 |
| 17 Dec 24 |
5.84000 +0.01 |
5.87 | 5.75 | 5.79 | 1,602,932 |
| 16 Dec 24 |
5.83000 +0.11 |
5.90 | 5.68 | 5.73 | 2,689,822 |
| 13 Dec 24 |
5.72000 +0.10 |
5.77 | 5.47 | 5.61 | 1,627,652 |
| 12 Dec 24 |
5.62000 -0.07 |
5.79 | 5.62 | 5.66 | 1,175,729 |
| 11 Dec 24 |
5.69000 +0.10 |
5.74 | 5.56 | 5.66 | 1,794,347 |
| 10 Dec 24 |
5.59000 -0.16 |
5.79 | 5.57 | 5.75 | 1,186,899 |
| 09 Dec 24 |
5.75000 +0.13 |
5.84 | 5.66 | 5.68 | 1,823,611 |
| 06 Dec 24 |
5.62000 +0.03 |
5.69 | 5.53 | 5.69 | 1,569,909 |
| 05 Dec 24 |
5.59000 +0.00 |
5.69 | 5.53 | 5.54 | 2,204,337 |
| 04 Dec 24 |
5.59000 +0.05 |
5.63 | 5.54 | 5.56 | 1,051,444 |
| 03 Dec 24 |
5.54000 -0.10 |
5.64 | 5.42 | 5.58 | 1,240,806 |
| 02 Dec 24 |
5.64000 +0.04 |
5.70 | 5.50 | 5.63 | 1,962,657 |
| 29 Nov 24 |
5.60000 -0.17 |
5.82 | 5.60 | 5.81 | 1,500,508 |
| 27 Nov 24 |
5.77000 +0.07 |
5.85 | 5.70 | 5.75 | 2,002,667 |
| 26 Nov 24 |
5.70000 -0.06 |
5.76 | 5.57 | 5.67 | 2,017,410 |
| 25 Nov 24 |
5.76000 +0.21 |
5.88 | 5.61 | 5.63 | 4,211,919 |
| 22 Nov 24 |
5.55000 +0.01 |
5.64 | 5.51 | 5.57 | 1,581,713 |
| 21 Nov 24 |
5.54000 +0.15 |
5.62 | 5.37 | 5.40 | 1,558,440 |
| 20 Nov 24 |
5.39000 +0.05 |
5.40 | 5.23 | 5.31 | 1,225,096 |
| 19 Nov 24 |
5.34000 +0.14 |
5.35 | 5.13 | 5.18 | 1,137,235 |
| 18 Nov 24 |
5.20000 +0.00 |
5.26 | 5.13 | 5.18 | 1,593,170 |
| 15 Nov 24 |
5.20000 -0.02 |
5.31 | 5.12 | 5.31 | 1,476,905 |
| 14 Nov 24 |
5.22000 +0.00 |
5.32 | 5.20 | 5.26 | 1,377,049 |
| 13 Nov 24 |
5.22000 +0.00 |
5.30 | 5.20 | 5.30 | 1,456,261 |
| 12 Nov 24 |
5.22000 -0.15 |
5.41 | 5.18 | 5.35 | 1,588,552 |
| 11 Nov 24 |
5.37000 -0.05 |
5.56 | 5.36 | 5.45 | 1,405,343 |
| 08 Nov 24 |
5.42000 +0.01 |
5.45 | 5.36 | 5.43 | 1,670,863 |
| 07 Nov 24 |
5.41000 -0.05 |
5.46 | 5.30 | 5.43 | 1,500,226 |
| 06 Nov 24 |
5.46000 +0.19 |
5.55 | 5.30 | 5.42 | 2,565,175 |
| 05 Nov 24 |
5.27000 +0.09 |
5.28 | 5.14 | 5.14 | 1,384,061 |
| 04 Nov 24 |
5.18000 +0.10 |
5.25 | 5.03 | 5.06 | 2,703,294 |
| 01 Nov 24 |
5.08000 +0.01 |
5.16 | 5.05 | 5.14 | 2,360,547 |
| 31 Oct 24 |
5.07000 -0.20 |
5.28 | 5.07 | 5.25 | 2,090,291 |
| 30 Oct 24 |
5.27000 +0.03 |
5.35 | 5.26 | 5.29 | 1,155,671 |
| 29 Oct 24 |
5.24000 -0.08 |
5.35 | 5.22 | 5.29 | 1,767,509 |
| 28 Oct 24 |
5.32000 +0.14 |
5.37 | 5.19 | 5.23 | 1,698,277 |
| 25 Oct 24 |
5.18000 -0.26 |
5.47 | 5.18 | 5.46 | 2,866,161 |
| 24 Oct 24 |
5.44000 +0.02 |
5.47 | 5.24 | 5.40 | 5,608,887 |
| 23 Oct 24 |
5.42000 -0.85 |
5.96 | 5.41 | 5.90 | 5,528,085 |
| 22 Oct 24 |
6.27000 -0.13 |
6.49 | 6.26 | 6.40 | 2,157,449 |
| 21 Oct 24 |
6.40000 -0.13 |
6.54 | 6.36 | 6.47 | 1,479,416 |
| 18 Oct 24 |
6.53000 +0.15 |
6.54 | 6.32 | 6.37 | 2,658,667 |
| 17 Oct 24 |
6.38000 +0.15 |
6.41 | 6.22 | 6.22 | 2,145,927 |
| 16 Oct 24 |
6.23000 +0.03 |
6.34 | 6.20 | 6.26 | 1,522,083 |
| 15 Oct 24 |
6.20000 +0.23 |
6.32 | 5.97 | 5.97 | 4,133,009 |
| 14 Oct 24 |
5.97000 +0.29 |
6.00 | 5.67 | 5.69 | 2,673,002 |
| 11 Oct 24 |
5.68000 +0.04 |
5.74 | 5.65 | 5.67 | 1,694,491 |
| 10 Oct 24 |
5.64000 +0.08 |
5.71 | 5.50 | 5.51 | 2,225,314 |
| 09 Oct 24 |
5.56000 -0.09 |
5.58 | 5.45 | 5.47 | 1,740,890 |
| 08 Oct 24 |
5.65000 -0.05 |
5.74 | 5.64 | 5.74 | 2,631,880 |
| 07 Oct 24 |
5.70000 -0.03 |
5.77 | 5.60 | 5.76 | 1,959,072 |
| 04 Oct 24 |
5.73000 +0.06 |
5.86 | 5.70 | 5.70 | 2,839,515 |
| 03 Oct 24 |
5.67000 -0.03 |
5.72 | 5.61 | 5.65 | 5,147,262 |
| 02 Oct 24 |
5.70000 +0.09 |
5.72 | 5.56 | 5.57 | 3,608,339 |
| 01 Oct 24 |
5.61000 +0.17 |
5.68 | 5.36 | 5.45 | 3,869,872 |
| 30 Sep 24 |
5.44000 +0.11 |
5.50 | 5.29 | 5.30 | 2,262,334 |
| 27 Sep 24 |
5.33000 -0.09 |
5.49 | 5.31 | 5.49 | 1,290,266 |
| 26 Sep 24 |
5.42000 +0.06 |
5.47 | 5.38 | 5.42 | 1,750,919 |
| 25 Sep 24 |
5.36000 +0.02 |
5.42 | 5.32 | 5.32 | 2,846,943 |
| 24 Sep 24 |
5.34000 +0.16 |
5.36 | 5.16 | 5.18 | 2,250,836 |
| 23 Sep 24 |
5.18000 +0.00 |
5.25 | 5.18 | 5.20 | 1,784,814 |
| 20 Sep 24 |
5.18000 -0.22 |
5.39 | 5.17 | 5.34 | 5,733,114 |
| 19 Sep 24 |
5.40000 +0.04 |
5.49 | 5.32 | 5.49 | 2,013,103 |
| 18 Sep 24 |
5.36000 -0.02 |
5.50 | 5.30 | 5.41 | 3,893,910 |
| 17 Sep 24 |
5.38000 -0.05 |
5.49 | 5.37 | 5.46 | 1,389,121 |
| 16 Sep 24 |
5.43000 +0.07 |
5.52 | 5.37 | 5.46 | 1,690,849 |
| 13 Sep 24 |
5.36000 +0.20 |
5.38 | 5.20 | 5.20 | 1,157,794 |
| 12 Sep 24 |
5.16000 +0.13 |
5.20 | 5.01 | 5.02 | 859,632 |
| 11 Sep 24 |
5.03000 +0.01 |
5.03 | 4.90 | 4.97 | 1,047,548 |
| 10 Sep 24 |
5.02000 +0.00 |
5.06 | 4.96 | 5.05 | 834,856 |
| 09 Sep 24 |
5.02000 -0.02 |
5.09 | 4.94 | 5.03 | 1,230,011 |
| 06 Sep 24 |
5.04000 -0.08 |
5.15 | 5.01 | 5.11 | 1,029,275 |
| 05 Sep 24 |
5.12000 +0.00 |
5.18 | 5.09 | 5.17 | 863,944 |
| 04 Sep 24 |
5.12000 +0.00 |
5.22 | 5.08 | 5.10 | 856,663 |
| 03 Sep 24 |
5.12000 -0.11 |
5.22 | 5.08 | 5.20 | 1,718,472 |
| 30 Aug 24 |
5.23000 +0.03 |
5.26 | 5.16 | 5.22 | 1,159,967 |
| 29 Aug 24 |
5.20000 -0.01 |
5.25 | 5.17 | 5.24 | 1,004,889 |
| 28 Aug 24 |
5.21000 -0.08 |
5.30 | 5.20 | 5.29 | 1,558,273 |
| 27 Aug 24 |
5.29000 +0.03 |
5.30 | 5.16 | 5.19 | 1,074,137 |
| 26 Aug 24 |
5.26000 -0.01 |
5.34 | 5.24 | 5.34 | 1,058,577 |
| 23 Aug 24 |
5.27000 +0.17 |
5.35 | 5.11 | 5.12 | 1,748,559 |
| 22 Aug 24 |
5.10000 -0.04 |
5.16 | 5.08 | 5.16 | 1,188,055 |
| 21 Aug 24 |
5.14000 +0.05 |
5.16 | 5.06 | 5.13 | 698,811 |
| 20 Aug 24 |
5.09000 -0.07 |
5.18 | 5.09 | 5.11 | 659,317 |
| 19 Aug 24 |
5.16000 +0.12 |
5.17 | 5.06 | 5.06 | 1,158,334 |
| 16 Aug 24 |
5.04000 -0.01 |
5.12 | 5.01 | 5.06 | 997,174 |
| 15 Aug 24 |
5.05000 +0.04 |
5.13 | 4.99 | 5.10 | 916,160 |
| 14 Aug 24 |
5.01000 -0.03 |
5.11 | 4.99 | 5.06 | 1,142,499 |
| 13 Aug 24 |
5.04000 +0.28 |
5.05 | 4.80 | 4.83 | 2,463,305 |
| 12 Aug 24 |
4.76000 -0.01 |
4.77 | 4.66 | 4.74 | 1,085,019 |
| 09 Aug 24 |
4.77000 -0.02 |
4.81 | 4.72 | 4.80 | 916,700 |
| 08 Aug 24 |
4.79000 +0.05 |
4.80 | 4.72 | 4.75 | 853,287 |
| 07 Aug 24 |
4.74000 -0.12 |
4.94 | 4.72 | 4.93 | 2,124,634 |
| 06 Aug 24 |
4.86000 +0.15 |
4.92 | 4.69 | 4.72 | 1,438,717 |
| 05 Aug 24 |
4.71000 -0.20 |
4.80 | 4.55 | 4.65 | 1,679,105 |
| 02 Aug 24 |
4.91000 -0.10 |
4.97 | 4.83 | 4.85 | 1,446,737 |
| 01 Aug 24 |
5.01000 -0.03 |
5.15 | 4.96 | 5.08 | 1,510,935 |
| 31 Jul 24 |
5.04000 -0.03 |
5.19 | 4.99 | 5.07 | 1,405,595 |
| 30 Jul 24 |
5.07000 +0.03 |
5.08 | 4.97 | 5.04 | 789,498 |
| 29 Jul 24 |
5.04000 -0.03 |
5.16 | 5.02 | 5.13 | 1,808,032 |
| 26 Jul 24 |
5.07000 +0.18 |
5.09 | 4.95 | 4.97 | 1,543,629 |
| 25 Jul 24 |
4.89000 +0.21 |
4.99 | 4.69 | 4.72 | 1,913,859 |
| 24 Jul 24 |
4.68000 -0.18 |
4.92 | 4.66 | 4.79 | 1,877,555 |
| 23 Jul 24 |
4.86000 +0.08 |
4.88 | 4.72 | 4.77 | 2,083,792 |
| 22 Jul 24 |
4.78000 +0.16 |
4.78 | 4.60 | 4.61 | 1,468,994 |
| 19 Jul 24 |
4.62000 -0.08 |
4.68 | 4.60 | 4.67 | 1,383,181 |
| 18 Jul 24 |
4.70000 -0.07 |
4.84 | 4.65 | 4.76 | 2,594,519 |
| 17 Jul 24 |
4.77000 +0.02 |
4.89 | 4.69 | 4.69 | 2,057,202 |
| 16 Jul 24 |
4.75000 +0.05 |
4.79 | 4.72 | 4.74 | 1,821,064 |
| 15 Jul 24 |
4.70000 +0.07 |
4.76 | 4.66 | 4.69 | 1,394,783 |
| 12 Jul 24 |
4.63000 +0.06 |
4.71 | 4.59 | 4.62 | 2,356,714 |
| 11 Jul 24 |
4.57000 +0.27 |
4.60 | 4.41 | 4.44 | 1,747,655 |
| 10 Jul 24 |
4.30000 -0.01 |
4.35 | 4.28 | 4.35 | 787,919 |
| 09 Jul 24 |
4.31000 -0.05 |
4.37 | 4.31 | 4.34 | 716,457 |
| 08 Jul 24 |
4.36000 +0.05 |
4.37 | 4.31 | 4.35 | 1,130,721 |
| 05 Jul 24 |
4.31000 -0.10 |
4.42 | 4.31 | 4.38 | 1,200,834 |
| 03 Jul 24 |
4.41000 -0.10 |
4.48 | 4.36 | 4.36 | 844,001 |
| 02 Jul 24 |
4.51000 +0.12 |
4.51 | 4.39 | 4.45 | 1,759,827 |
| 01 Jul 24 |
4.39000 -0.09 |
4.52 | 4.36 | 4.51 | 1,670,515 |
| 28 Jun 24 |
4.48000 +0.07 |
4.49 | 4.42 | 4.47 | 2,334,867 |
| 27 Jun 24 |
4.41000 -0.02 |
4.44 | 4.34 | 4.44 | 1,146,412 |
| 26 Jun 24 |
4.43000 +0.00 |
4.48 | 4.32 | 4.47 | 2,054,013 |
| 25 Jun 24 |
4.43000 -0.11 |
4.53 | 4.42 | 4.52 | 1,554,872 |
| 24 Jun 24 |
4.54000 +0.00 |
4.65 | 4.49 | 4.58 | 1,483,664 |
| 21 Jun 24 |
4.54000 -0.06 |
4.64 | 4.54 | 4.60 | 5,296,298 |
| 20 Jun 24 |
4.60000 +0.00 |
4.64 | 4.57 | 4.58 | 966,839 |
| 18 Jun 24 |
4.60000 +0.08 |
4.64 | 4.51 | 4.52 | 974,683 |
| 17 Jun 24 |
4.52000 -0.06 |
4.56 | 4.49 | 4.53 | 926,991 |
| 14 Jun 24 |
4.58000 -0.01 |
4.59 | 4.51 | 4.52 | 726,353 |
| 13 Jun 24 |
4.59000 +0.05 |
4.61 | 4.52 | 4.56 | 730,424 |
| 12 Jun 24 |
4.54000 +0.12 |
4.78 | 4.51 | 4.61 | 1,740,584 |
| 11 Jun 24 |
4.42000 -0.10 |
4.50 | 4.41 | 4.48 | 1,411,667 |
| 10 Jun 24 |
4.52000 -0.02 |
4.53 | 4.46 | 4.51 | 1,144,859 |
| 07 Jun 24 |
4.54000 -0.05 |
4.58 | 4.49 | 4.51 | 834,861 |
| 06 Jun 24 |
4.59000 -0.03 |
4.66 | 4.58 | 4.59 | 746,954 |
| 05 Jun 24 |
4.62000 -0.02 |
4.66 | 4.57 | 4.65 | 755,347 |
| 04 Jun 24 |
4.64000 +0.03 |
4.70 | 4.56 | 4.57 | 1,132,501 |
| 03 Jun 24 |
4.61000 +0.00 |
4.69 | 4.57 | 4.68 | 1,049,844 |
| 31 May 24 |
4.61000 +0.06 |
4.69 | 4.55 | 4.57 | 3,248,362 |
| 30 May 24 |
4.55000 +0.07 |
4.59 | 4.49 | 4.55 | 1,639,984 |
| 29 May 24 |
4.48000 -0.08 |
4.52 | 4.41 | 4.52 | 1,583,744 |
| 28 May 24 |
4.56000 -0.06 |
4.80 | 4.55 | 4.80 | 1,267,839 |
| 24 May 24 |
4.62000 +0.03 |
4.71 | 4.60 | 4.65 | 1,161,138 |
| 23 May 24 |
4.59000 -0.09 |
4.71 | 4.55 | 4.68 | 1,003,193 |
| 22 May 24 |
4.68000 -0.09 |
4.78 | 4.68 | 4.76 | 735,305 |
| 21 May 24 |
4.77000 +0.02 |
4.81 | 4.73 | 4.73 | 668,636 |
| 20 May 24 |
4.75000 -0.06 |
4.84 | 4.75 | 4.81 | 689,845 |
| 17 May 24 |
4.81000 -0.08 |
4.91 | 4.79 | 4.91 | 820,359 |
| 16 May 24 |
4.89000 -0.06 |
5.00 | 4.85 | 4.95 | 655,855 |
| 15 May 24 |
4.95000 +0.06 |
5.05 | 4.93 | 4.99 | 1,280,877 |
| 14 May 24 |
4.89000 +0.06 |
4.96 | 4.86 | 4.90 | 664,954 |
| 13 May 24 |
4.83000 +0.12 |
4.87 | 4.76 | 4.76 | 1,005,319 |
| 10 May 24 |
4.71000 -0.04 |
4.79 | 4.65 | 4.79 | 657,627 |
| 09 May 24 |
4.75000 +0.11 |
4.76 | 4.64 | 4.66 | 811,415 |
| 08 May 24 |
4.64000 -0.01 |
4.66 | 4.55 | 4.60 | 778,467 |
| 07 May 24 |
4.65000 -0.08 |
4.80 | 4.65 | 4.77 | 736,856 |
| 06 May 24 |
4.73000 +0.04 |
4.83 | 4.72 | 4.75 | 731,884 |
| 03 May 24 |
4.69000 -0.01 |
4.91 | 4.66 | 4.80 | 1,606,618 |
| 02 May 24 |
4.70000 +0.13 |
4.74 | 4.54 | 4.66 | 1,574,243 |
| 01 May 24 |
4.57000 +0.03 |
4.69 | 4.53 | 4.58 | 1,785,619 |
| 30 Apr 24 |
4.54000 -0.08 |
4.65 | 4.52 | 4.55 | 1,252,086 |
| 29 Apr 24 |
4.62000 +0.15 |
4.64 | 4.53 | 4.53 | 1,517,448 |
| 26 Apr 24 |
4.47000 +0.07 |
4.52 | 4.40 | 4.43 | 991,668 |
| 25 Apr 24 |
4.40000 -0.11 |
4.44 | 4.34 | 4.42 | 1,563,948 |
| 24 Apr 24 |
4.51000 -0.07 |
4.56 | 4.45 | 4.53 | 1,212,052 |
| 23 Apr 24 |
4.58000 +0.13 |
4.66 | 4.43 | 4.44 | 1,894,617 |
| 22 Apr 24 |
4.45000 +0.07 |
4.46 | 4.35 | 4.37 | 1,129,102 |
| 19 Apr 24 |
4.38000 +0.14 |
4.39 | 4.21 | 4.21 | 1,645,031 |
| 18 Apr 24 |
4.24000 -0.03 |
4.47 | 4.21 | 4.39 | 2,265,682 |
| 17 Apr 24 |
4.27000 +0.05 |
4.36 | 4.22 | 4.29 | 2,772,397 |
| 16 Apr 24 |
4.22000 -0.06 |
4.25 | 4.16 | 4.23 | 1,284,736 |
| 15 Apr 24 |
4.28000 -0.08 |
4.38 | 4.23 | 4.38 | 1,584,966 |
| 12 Apr 24 |
4.36000 -0.13 |
4.47 | 4.31 | 4.45 | 1,403,217 |
| 11 Apr 24 |
4.49000 +0.22 |
4.52 | 4.27 | 4.28 | 1,826,473 |
| 10 Apr 24 |
4.27000 -0.32 |
4.46 | 4.24 | 4.41 | 3,280,034 |
| 09 Apr 24 |
4.59000 +0.13 |
4.59 | 4.47 | 4.49 | 1,053,795 |
| 08 Apr 24 |
4.46000 +0.14 |
4.49 | 4.33 | 4.35 | 1,126,371 |
| 05 Apr 24 |
4.32000 -0.03 |
4.36 | 4.23 | 4.34 | 1,523,169 |
| 04 Apr 24 |
4.35000 +0.00 |
4.45 | 4.33 | 4.36 | 1,425,761 |
| 03 Apr 24 |
4.35000 -0.21 |
4.39 | 4.30 | 4.37 | 2,194,298 |
| 02 Apr 24 |
4.56000 -0.11 |
4.63 | 4.49 | 4.63 | 2,954,362 |
| 01 Apr 24 |
4.67000 -0.13 |
4.83 | 4.66 | 4.82 | 1,721,739 |
| 28 Mar 24 |
4.80000 +0.15 |
4.80 | 4.68 | 4.68 | 2,695,095 |
| 27 Mar 24 |
4.65000 +0.09 |
4.72 | 4.59 | 4.62 | 3,574,534 |
| 26 Mar 24 |
4.56000 -0.07 |
4.67 | 4.54 | 4.67 | 1,418,002 |
| 25 Mar 24 |
4.63000 +0.07 |
4.66 | 4.57 | 4.59 | 1,577,331 |
| 22 Mar 24 |
4.56000 -0.15 |
4.81 | 4.54 | 4.75 | 3,571,139 |
| 21 Mar 24 |
4.71000 +0.05 |
4.89 | 4.67 | 4.75 | 5,421,523 |
| 20 Mar 24 |
4.66000 +0.26 |
4.67 | 4.35 | 4.39 | 1,898,216 |
| 19 Mar 24 |
4.40000 -0.01 |
4.44 | 4.34 | 4.40 | 1,019,380 |
| 18 Mar 24 |
4.41000 +0.04 |
4.43 | 4.33 | 4.37 | 942,728 |
| 15 Mar 24 |
4.37000 +0.00 |
4.44 | 4.33 | 4.34 | 2,965,930 |
| 14 Mar 24 |
4.37000 -0.10 |
4.46 | 4.28 | 4.43 | 1,594,296 |
| 13 Mar 24 |
4.47000 +0.06 |
4.50 | 4.40 | 4.40 | 1,091,189 |
| 12 Mar 24 |
4.41000 -0.06 |
4.52 | 4.36 | 4.44 | 1,291,523 |
| 11 Mar 24 |
4.47000 -0.02 |
4.54 | 4.43 | 4.46 | 1,119,389 |
| 08 Mar 24 |
4.49000 +0.12 |
4.54 | 4.38 | 4.42 | 1,521,290 |
| 07 Mar 24 |
4.37000 +0.02 |
4.42 | 4.34 | 4.40 | 1,389,315 |
| 06 Mar 24 |
4.35000 +0.03 |
4.40 | 4.29 | 4.36 | 1,599,973 |
| 05 Mar 24 |
4.32000 +0.09 |
4.34 | 4.13 | 4.18 | 1,793,482 |
| 04 Mar 24 |
4.23000 -0.07 |
4.32 | 4.16 | 4.31 | 2,828,489 |
| 01 Mar 24 |
4.30000 +0.00 |
4.35 | 4.22 | 4.31 | 2,265,587 |
| 29 Feb 24 |
4.30000 +0.12 |
4.37 | 4.24 | 4.28 | 1,849,760 |
| 28 Feb 24 |
4.18000 +0.01 |
4.25 | 4.11 | 4.12 | 1,185,222 |
| 27 Feb 24 |
4.17000 +0.08 |
4.23 | 4.14 | 4.15 | 1,421,023 |
| 26 Feb 24 |
4.09000 -0.03 |
4.20 | 4.02 | 4.12 | 2,134,973 |
| 23 Feb 24 |
4.12000 -0.06 |
4.21 | 4.07 | 4.19 | 2,029,974 |
| 22 Feb 24 |
4.18000 +0.00 |
4.22 | 4.14 | 4.18 | 1,735,994 |
| 21 Feb 24 |
4.18000 +0.03 |
4.22 | 4.12 | 4.15 | 1,822,156 |
| 20 Feb 24 |
4.15000 -0.08 |
4.24 | 4.11 | 4.18 | 1,426,086 |
| 16 Feb 24 |
4.23000 +0.07 |
4.27 | 4.02 | 4.07 | 1,622,745 |
| 15 Feb 24 |
4.16000 +0.22 |
4.17 | 3.99 | 3.99 | 2,692,900 |
| 14 Feb 24 |
3.94000 +0.02 |
4.03 | 3.89 | 3.97 | 2,604,601 |
| 13 Feb 24 |
3.92000 -0.25 |
3.98 | 3.85 | 3.98 | 3,607,035 |
| 12 Feb 24 |
4.17000 +0.05 |
4.28 | 4.14 | 4.15 | 3,669,855 |
| 09 Feb 24 |
4.12000 +0.00 |
4.16 | 4.02 | 4.12 | 2,052,625 |
| 08 Feb 24 |
4.12000 +0.07 |
4.16 | 4.04 | 4.04 | 2,951,096 |
| 07 Feb 24 |
4.05000 -0.12 |
4.17 | 3.98 | 4.16 | 3,556,885 |
| 06 Feb 24 |
4.17000 -0.04 |
4.28 | 4.12 | 4.20 | 2,628,120 |
| 05 Feb 24 |
4.21000 -0.10 |
4.27 | 4.15 | 4.22 | 2,289,234 |
| 02 Feb 24 |
4.31000 -0.09 |
4.40 | 4.19 | 4.32 | 2,944,848 |
| 01 Feb 24 |
4.40000 -0.34 |
4.68 | 4.28 | 4.60 | 7,166,566 |
| 31 Jan 24 |
4.74000 -0.26 |
5.03 | 4.71 | 5.01 | 4,943,678 |
| 30 Jan 24 |
5.00000 -0.16 |
5.19 | 4.94 | 5.08 | 2,204,492 |
| 29 Jan 24 |
5.16000 +0.06 |
5.19 | 5.07 | 5.11 | 1,165,985 |
| 26 Jan 24 |
5.10000 +0.03 |
5.18 | 5.07 | 5.11 | 984,047 |
| 25 Jan 24 |
5.07000 +0.05 |
5.19 | 5.02 | 5.13 | 1,624,608 |
| 24 Jan 24 |
5.02000 -0.09 |
5.24 | 4.99 | 5.24 | 1,661,947 |
| 23 Jan 24 |
5.11000 -0.10 |
5.33 | 5.05 | 5.28 | 2,397,485 |
| 22 Jan 24 |
5.21000 +0.13 |
5.22 | 5.10 | 5.11 | 1,870,445 |
| 19 Jan 24 |
5.08000 +0.11 |
5.10 | 4.94 | 5.03 | 1,851,075 |
| 18 Jan 24 |
4.97000 -0.08 |
5.13 | 4.91 | 5.07 | 1,910,502 |
| 17 Jan 24 |
5.05000 -0.25 |
5.22 | 4.94 | 5.13 | 2,695,002 |
| 16 Jan 24 |
5.30000 -0.24 |
5.51 | 5.26 | 5.48 | 2,293,495 |
| 12 Jan 24 |
5.54000 -0.01 |
5.67 | 5.49 | 5.64 | 2,005,192 |
| 11 Jan 24 |
5.55000 -0.01 |
5.56 | 5.39 | 5.50 | 2,594,755 |
| 10 Jan 24 |
5.56000 +0.00 |
5.65 | 5.54 | 5.59 | 1,577,397 |
| 09 Jan 24 |
5.56000 -0.01 |
5.58 | 5.40 | 5.46 | 2,253,073 |
| 08 Jan 24 |
5.57000 +0.06 |
5.65 | 5.48 | 5.50 | 2,377,547 |
| 05 Jan 24 |
5.51000 +0.21 |
5.57 | 5.22 | 5.22 | 4,822,143 |
| 04 Jan 24 |
5.30000 +0.08 |
5.39 | 5.15 | 5.20 | 3,000,038 |
| 03 Jan 24 |
5.22000 -0.30 |
5.36 | 5.13 | 5.22 | 6,462,560 |
| 02 Jan 24 |
5.52000 +0.12 |
5.54 | 5.36 | 5.38 | 3,684,526 |
| 29 Dec 23 |
5.40000 -0.10 |
5.50 | 5.40 | 5.49 | 2,773,532 |
| 28 Dec 23 |
5.50000 +0.08 |
5.50 | 5.36 | 5.40 | 1,728,176 |
| 27 Dec 23 |
5.42000 +0.01 |
5.44 | 5.32 | 5.40 | 1,697,163 |
| 26 Dec 23 |
5.41000 +0.13 |
5.45 | 5.27 | 5.35 | 1,407,289 |
| 22 Dec 23 |
5.28000 -0.01 |
5.43 | 5.26 | 5.32 | 1,343,444 |
| 21 Dec 23 |
5.29000 +0.09 |
5.35 | 5.22 | 5.29 | 1,846,365 |
| 20 Dec 23 |
5.20000 -0.05 |
5.43 | 5.19 | 5.23 | 2,326,571 |
| 19 Dec 23 |
5.25000 +0.04 |
5.32 | 5.23 | 5.27 | 1,654,106 |
| 18 Dec 23 |
5.21000 -0.15 |
5.39 | 5.20 | 5.38 | 2,008,143 |
| 15 Dec 23 |
5.36000 -0.17 |
5.53 | 5.30 | 5.50 | 9,406,350 |
| 14 Dec 23 |
5.53000 +0.33 |
5.64 | 5.38 | 5.40 | 4,669,629 |
| 13 Dec 23 |
5.20000 +0.37 |
5.27 | 4.80 | 4.87 | 3,308,649 |
| 12 Dec 23 |
4.83000 -0.09 |
4.93 | 4.80 | 4.93 | 1,697,904 |
| 11 Dec 23 |
4.92000 -0.06 |
5.00 | 4.91 | 4.94 | 1,217,069 |
| 08 Dec 23 |
4.98000 +0.04 |
5.01 | 4.84 | 4.90 | 1,645,407 |
| 07 Dec 23 |
4.94000 +0.22 |
4.95 | 4.70 | 4.72 | 1,438,083 |
| 06 Dec 23 |
4.72000 +0.00 |
4.97 | 4.70 | 4.81 | 2,488,396 |
| 05 Dec 23 |
4.72000 -0.11 |
4.82 | 4.65 | 4.79 | 4,755,289 |
| 04 Dec 23 |
4.83000 +0.08 |
4.88 | 4.72 | 4.74 | 2,263,250 |
| 01 Dec 23 |
4.75000 +0.29 |
4.89 | 4.41 | 4.47 | 5,487,236 |
| 30 Nov 23 |
4.46000 -0.05 |
4.57 | 4.43 | 4.54 | 3,192,471 |
| 29 Nov 23 |
4.51000 +0.18 |
4.61 | 4.37 | 4.37 | 1,943,195 |
| 28 Nov 23 |
4.33000 +0.26 |
4.33 | 3.99 | 4.07 | 1,859,156 |
| 27 Nov 23 |
4.07000 +0.01 |
4.11 | 3.94 | 4.02 | 1,435,045 |
| 24 Nov 23 |
4.06000 +0.01 |
4.07 | 3.99 | 4.05 | 550,203 |
| 22 Nov 23 |
4.05000 +0.02 |
4.11 | 4.01 | 4.05 | 806,537 |
| 21 Nov 23 |
4.03000 -0.11 |
4.10 | 3.97 | 4.10 | 889,739 |
| 20 Nov 23 |
4.14000 -0.01 |
4.18 | 4.08 | 4.17 | 1,014,474 |
| 17 Nov 23 |
4.15000 +0.01 |
4.22 | 4.11 | 4.21 | 1,179,069 |
| 16 Nov 23 |
4.14000 -0.18 |
4.31 | 4.09 | 4.30 | 1,163,505 |
| 15 Nov 23 |
4.32000 +0.08 |
4.41 | 4.18 | 4.22 | 2,204,812 |
| 14 Nov 23 |
4.24000 +0.53 |
4.30 | 3.91 | 3.91 | 2,796,513 |
| 13 Nov 23 |
3.71000 -0.13 |
3.78 | 3.62 | 3.76 | 1,312,353 |
| 10 Nov 23 |
3.84000 +0.04 |
3.87 | 3.77 | 3.84 | 1,078,027 |
| 09 Nov 23 |
3.80000 -0.15 |
3.98 | 3.79 | 3.98 | 1,758,255 |
| 08 Nov 23 |
3.95000 -0.03 |
4.01 | 3.87 | 4.01 | 1,406,726 |
| 07 Nov 23 |
3.98000 -0.18 |
4.17 | 3.96 | 4.15 | 2,135,747 |
| 06 Nov 23 |
4.16000 -0.09 |
4.25 | 4.15 | 4.22 | 1,320,758 |
| 03 Nov 23 |
4.25000 +0.23 |
4.32 | 4.13 | 4.13 | 2,138,231 |
| 02 Nov 23 |
4.02000 +0.29 |
4.04 | 3.84 | 3.86 | 2,376,429 |
| 01 Nov 23 |
3.73000 -0.01 |
3.84 | 3.65 | 3.75 | 2,069,981 |
| 31 Oct 23 |
3.74000 -0.04 |
3.88 | 3.67 | 3.84 | 2,480,547 |
| 30 Oct 23 |
3.78000 +0.03 |
3.97 | 3.72 | 3.84 | 1,161,180 |
| 27 Oct 23 |
3.75000 -0.02 |
3.83 | 3.71 | 3.80 | 1,897,794 |
| 26 Oct 23 |
3.77000 -0.02 |
3.92 | 3.68 | 3.82 | 2,518,974 |
| 25 Oct 23 |
3.79000 -0.14 |
4.00 | 3.70 | 3.99 | 2,675,008 |
| 24 Oct 23 |
3.93000 +0.07 |
3.96 | 3.88 | 3.90 | 1,414,450 |
| 23 Oct 23 |
3.86000 -0.06 |
3.97 | 3.85 | 3.90 | 1,611,612 |
| 20 Oct 23 |
3.92000 -0.03 |
4.01 | 3.92 | 3.95 | 1,429,393 |
| 19 Oct 23 |
3.95000 -0.16 |
4.14 | 3.92 | 4.07 | 2,072,929 |
| 18 Oct 23 |
4.11000 -0.16 |
4.26 | 4.10 | 4.22 | 1,715,509 |
| 17 Oct 23 |
4.27000 +0.07 |
4.35 | 4.13 | 4.16 | 1,716,967 |
| 16 Oct 23 |
4.20000 +0.16 |
4.26 | 4.03 | 4.11 | 1,927,732 |
| 13 Oct 23 |
4.04000 -0.10 |
4.25 | 4.01 | 4.20 | 1,260,679 |
| 12 Oct 23 |
4.14000 -0.04 |
4.20 | 4.07 | 4.20 | 1,345,387 |
| 11 Oct 23 |
4.18000 +0.10 |
4.24 | 4.12 | 4.14 | 1,235,668 |
| 10 Oct 23 |
4.08000 +0.02 |
4.14 | 4.05 | 4.05 | 1,327,153 |
| 09 Oct 23 |
4.06000 +0.08 |
4.09 | 3.88 | 3.89 | 1,697,946 |
| 06 Oct 23 |
3.98000 -0.01 |
3.99 | 3.78 | 3.93 | 1,876,409 |
| 05 Oct 23 |
3.99000 +0.05 |
4.02 | 3.91 | 3.91 | 1,540,402 |
| 04 Oct 23 |
3.94000 +0.04 |
3.98 | 3.85 | 3.91 | 1,720,595 |
| 03 Oct 23 |
3.90000 -0.49 |
4.21 | 3.83 | 4.20 | 4,965,167 |
| 02 Oct 23 |
4.39000 -0.15 |
4.57 | 4.32 | 4.54 | 2,819,087 |
| 29 Sep 23 |
4.54000 +0.00 |
4.65 | 4.47 | 4.64 | 1,777,006 |
| 28 Sep 23 |
4.54000 +0.14 |
4.54 | 4.38 | 4.40 | 2,433,519 |
| 27 Sep 23 |
4.40000 +0.14 |
4.42 | 4.26 | 4.31 | 2,412,366 |
| 26 Sep 23 |
4.26000 -0.09 |
4.37 | 4.24 | 4.27 | 2,176,474 |
| 25 Sep 23 |
4.35000 -0.02 |
4.39 | 4.23 | 4.31 | 2,126,845 |
| 22 Sep 23 |
4.37000 -0.01 |
4.43 | 4.24 | 4.42 | 3,478,977 |
| 21 Sep 23 |
4.38000 -0.54 |
4.89 | 4.37 | 4.82 | 5,823,497 |
| 20 Sep 23 |
4.92000 +0.01 |
5.06 | 4.90 | 4.97 | 1,592,941 |
| 19 Sep 23 |
4.91000 +0.02 |
5.01 | 4.87 | 4.87 | 1,109,398 |
| 18 Sep 23 |
4.89000 -0.13 |
5.00 | 4.87 | 5.00 | 1,580,816 |
| 15 Sep 23 |
5.02000 +0.01 |
5.06 | 4.91 | 5.01 | 4,384,148 |
| 14 Sep 23 |
5.01000 +0.26 |
5.05 | 4.83 | 4.84 | 2,415,023 |
| 13 Sep 23 |
4.75000 -0.13 |
4.94 | 4.70 | 4.88 | 1,705,526 |
| 12 Sep 23 |
4.88000 +0.10 |
4.98 | 4.83 | 4.93 | 2,929,694 |
| 11 Sep 23 |
4.78000 -0.18 |
5.01 | 4.77 | 5.00 | 2,924,076 |
| 08 Sep 23 |
4.96000 -0.01 |
5.00 | 4.91 | 4.99 | 1,186,602 |
| 07 Sep 23 |
4.97000 -0.08 |
5.03 | 4.95 | 5.01 | 1,613,387 |
| 06 Sep 23 |
5.05000 +0.08 |
5.05 | 4.87 | 4.99 | 1,759,770 |
| 05 Sep 23 |
4.97000 -0.13 |
5.08 | 4.91 | 5.02 | 2,311,945 |
| 01 Sep 23 |
5.10000 +0.10 |
5.15 | 5.05 | 5.05 | 1,110,865 |
| 31 Aug 23 |
5.00000 -0.03 |
5.10 | 5.00 | 5.05 | 2,060,034 |
| 30 Aug 23 |
5.03000 -0.01 |
5.04 | 4.94 | 5.02 | 1,100,549 |
| 29 Aug 23 |
5.04000 +0.21 |
5.06 | 4.77 | 4.82 | 1,607,454 |
| 28 Aug 23 |
4.83000 +0.16 |
4.84 | 4.69 | 4.71 | 1,034,934 |
| 25 Aug 23 |
4.67000 -0.07 |
4.82 | 4.64 | 4.78 | 1,104,336 |
| 24 Aug 23 |
4.74000 +0.00 |
4.89 | 4.72 | 4.72 | 1,350,047 |
| 23 Aug 23 |
4.74000 +0.15 |
4.76 | 4.55 | 4.61 | 959,513 |
| 22 Aug 23 |
4.59000 -0.02 |
4.67 | 4.56 | 4.61 | 971,422 |
| 21 Aug 23 |
4.61000 -0.02 |
4.66 | 4.54 | 4.65 | 1,368,673 |
| 18 Aug 23 |
4.63000 -0.02 |
4.65 | 4.55 | 4.61 | 1,507,001 |
| 17 Aug 23 |
4.65000 -0.04 |
4.75 | 4.64 | 4.70 | 1,419,737 |
| 16 Aug 23 |
4.69000 -0.03 |
4.77 | 4.67 | 4.72 | 1,314,953 |
| 15 Aug 23 |
4.72000 -0.09 |
4.76 | 4.66 | 4.75 | 1,280,836 |
| 14 Aug 23 |
4.81000 -0.09 |
4.85 | 4.76 | 4.83 | 1,273,873 |
| 11 Aug 23 |
4.90000 +0.06 |
4.92 | 4.79 | 4.82 | 986,483 |
| 10 Aug 23 |
4.84000 +0.06 |
4.92 | 4.79 | 4.86 | 1,570,988 |
| 09 Aug 23 |
4.78000 -0.18 |
4.96 | 4.77 | 4.93 | 1,823,012 |
| 08 Aug 23 |
4.96000 -0.10 |
4.99 | 4.85 | 4.94 | 1,177,418 |
| 07 Aug 23 |
5.06000 +0.10 |
5.07 | 4.96 | 4.96 | 1,315,386 |
| 04 Aug 23 |
4.96000 +0.12 |
5.01 | 4.83 | 4.85 | 1,818,659 |
| 03 Aug 23 |
4.84000 -0.01 |
4.87 | 4.72 | 4.80 | 1,587,527 |
| 02 Aug 23 |
4.85000 +0.02 |
4.88 | 4.72 | 4.77 | 1,995,831 |
| 01 Aug 23 |
4.83000 -0.22 |
5.05 | 4.78 | 5.03 | 2,875,087 |
| 31 Jul 23 |
5.05000 +0.06 |
5.10 | 4.99 | 5.00 | 1,858,636 |
| 28 Jul 23 |
4.99000 +0.18 |
5.02 | 4.88 | 4.91 | 1,764,147 |
| 27 Jul 23 |
4.81000 -0.10 |
5.03 | 4.81 | 4.95 | 1,635,293 |
| 26 Jul 23 |
4.91000 +0.41 |
5.00 | 4.67 | 4.69 | 4,085,610 |
| 25 Jul 23 |
4.50000 -0.15 |
4.64 | 4.50 | 4.60 | 2,048,285 |
| 24 Jul 23 |
4.65000 +0.02 |
4.78 | 4.61 | 4.61 | 2,053,017 |
| 21 Jul 23 |
4.63000 -0.10 |
4.79 | 4.59 | 4.78 | 2,279,841 |
| 20 Jul 23 |
4.73000 -0.19 |
4.97 | 4.69 | 4.93 | 2,089,323 |
| 19 Jul 23 |
4.92000 +0.26 |
4.94 | 4.72 | 4.72 | 2,802,404 |
| 18 Jul 23 |
4.66000 +0.11 |
4.81 | 4.57 | 4.57 | 2,065,540 |
| 17 Jul 23 |
4.55000 -0.08 |
4.64 | 4.55 | 4.61 | 1,413,134 |
| 14 Jul 23 |
4.63000 -0.07 |
4.69 | 4.59 | 4.68 | 1,467,794 |
| 13 Jul 23 |
4.70000 +0.11 |
4.70 | 4.57 | 4.61 | 1,354,027 |
| 12 Jul 23 |
4.59000 -0.12 |
4.84 | 4.59 | 4.78 | 3,067,923 |
| 11 Jul 23 |
4.71000 +0.11 |
4.72 | 4.59 | 4.65 | 1,200,802 |
| 10 Jul 23 |
4.60000 -0.05 |
4.68 | 4.55 | 4.60 | 1,787,184 |
| 07 Jul 23 |
4.65000 +0.18 |
4.72 | 4.45 | 4.45 | 2,318,528 |
| 06 Jul 23 |
4.47000 -0.04 |
4.49 | 4.32 | 4.44 | 2,518,028 |
| 05 Jul 23 |
4.51000 -0.38 |
4.70 | 4.51 | 4.67 | 3,132,209 |
| 03 Jul 23 |
4.89000 +0.24 |
4.89 | 4.70 | 4.71 | 2,956,165 |
| 30 Jun 23 |
4.65000 -0.01 |
4.77 | 4.59 | 4.72 | 4,348,067 |
| 29 Jun 23 |
4.66000 +0.11 |
4.67 | 4.51 | 4.57 | 2,268,537 |
| 28 Jun 23 |
4.55000 -0.09 |
4.66 | 4.46 | 4.66 | 4,006,264 |
| 27 Jun 23 |
4.64000 +0.19 |
4.69 | 4.39 | 4.46 | 6,527,415 |
| 26 Jun 23 |
4.45000 +0.35 |
4.46 | 4.11 | 4.12 | 2,959,394 |
| 23 Jun 23 |
4.10000 -0.18 |
4.26 | 4.09 | 4.20 | 3,567,600 |
| 22 Jun 23 |
4.28000 -0.10 |
4.39 | 4.17 | 4.36 | 2,690,317 |
| 21 Jun 23 |
4.38000 -0.04 |
4.44 | 4.30 | 4.40 | 1,558,800 |
| 20 Jun 23 |
4.42000 -0.11 |
4.52 | 4.36 | 4.48 | 2,505,196 |
| 16 Jun 23 |
4.53000 +0.05 |
4.54 | 4.42 | 4.50 | 5,614,710 |
| 15 Jun 23 |
4.48000 +0.06 |
4.48 | 4.32 | 4.40 | 1,676,424 |
| 14 Jun 23 |
4.42000 -0.04 |
4.61 | 4.39 | 4.52 | 2,290,674 |
| 13 Jun 23 |
4.46000 +0.03 |
4.57 | 4.41 | 4.43 | 2,331,949 |
| 12 Jun 23 |
4.43000 +0.00 |
4.57 | 4.39 | 4.46 | 2,054,708 |
| 09 Jun 23 |
4.43000 -0.06 |
4.49 | 4.38 | 4.49 | 3,511,595 |
| 08 Jun 23 |
4.49000 -0.06 |
4.55 | 4.39 | 4.54 | 3,634,909 |
| 07 Jun 23 |
4.55000 +0.28 |
4.66 | 4.35 | 4.35 | 4,654,999 |
| 06 Jun 23 |
4.27000 +0.23 |
4.32 | 4.01 | 4.03 | 2,848,244 |
| 05 Jun 23 |
4.04000 -0.07 |
4.11 | 3.98 | 4.08 | 2,273,897 |
| 02 Jun 23 |
4.11000 +0.25 |
4.14 | 3.93 | 3.95 | 2,877,528 |
| 01 Jun 23 |
3.86000 -0.04 |
3.93 | 3.76 | 3.92 | 3,944,612 |
| 31 May 23 |
3.90000 +0.02 |
3.92 | 3.80 | 3.84 | 2,671,834 |
| 30 May 23 |
3.88000 +0.17 |
3.89 | 3.74 | 3.75 | 2,408,722 |
| 26 May 23 |
3.71000 +0.02 |
3.72 | 3.64 | 3.71 | 2,664,935 |
| 25 May 23 |
3.69000 -0.03 |
3.72 | 3.59 | 3.72 | 2,241,015 |
| 24 May 23 |
3.72000 -0.11 |
3.85 | 3.66 | 3.83 | 2,535,083 |
| 23 May 23 |
3.83000 +0.12 |
4.03 | 3.73 | 3.73 | 2,659,572 |
| 22 May 23 |
3.71000 +0.06 |
3.74 | 3.60 | 3.67 | 3,501,408 |
| 19 May 23 |
3.65000 +0.00 |
3.75 | 3.62 | 3.71 | 2,812,771 |
| 18 May 23 |
3.65000 +0.01 |
3.69 | 3.57 | 3.61 | 2,892,887 |
| 17 May 23 |
3.64000 +0.19 |
3.67 | 3.45 | 3.48 | 2,606,211 |
| 16 May 23 |
3.45000 -0.13 |
3.60 | 3.45 | 3.60 | 3,014,019 |
| 15 May 23 |
3.58000 -0.04 |
3.64 | 3.52 | 3.60 | 3,785,054 |
| 12 May 23 |
3.62000 -0.13 |
3.80 | 3.56 | 3.78 | 2,324,954 |
| 11 May 23 |
3.75000 -0.03 |
3.78 | 3.66 | 3.72 | 2,330,209 |
| 10 May 23 |
3.78000 +0.02 |
3.86 | 3.73 | 3.84 | 2,616,204 |
| 09 May 23 |
3.76000 -0.05 |
3.87 | 3.64 | 3.75 | 3,890,064 |
| 08 May 23 |
3.81000 -0.05 |
3.91 | 3.76 | 3.90 | 2,521,946 |
| 05 May 23 |
3.86000 +0.26 |
3.87 | 3.63 | 3.63 | 4,149,156 |
| 04 May 23 |
3.60000 -0.03 |
3.61 | 3.42 | 3.54 | 3,744,259 |
| 03 May 23 |
3.63000 -0.11 |
3.77 | 3.62 | 3.74 | 5,458,851 |
| 02 May 23 |
3.74000 -0.11 |
3.85 | 3.63 | 3.85 | 3,500,915 |
| 01 May 23 |
3.85000 -0.08 |
3.98 | 3.85 | 3.92 | 2,066,181 |
| 28 Apr 23 |
3.93000 +0.06 |
4.10 | 3.85 | 3.85 | 2,386,852 |
| 27 Apr 23 |
3.87000 +0.08 |
3.90 | 3.71 | 3.80 | 2,366,398 |
| 26 Apr 23 |
3.79000 -0.05 |
3.90 | 3.74 | 3.80 | 3,044,075 |
| 25 Apr 23 |
3.84000 -0.17 |
4.01 | 3.81 | 3.95 | 3,052,363 |
| 24 Apr 23 |
4.01000 +0.03 |
4.07 | 3.93 | 3.97 | 3,070,449 |
| 21 Apr 23 |
3.98000 -0.18 |
4.19 | 3.94 | 4.19 | 3,538,045 |
| 20 Apr 23 |
4.16000 -0.26 |
4.50 | 4.11 | 4.45 | 3,805,734 |
| 19 Apr 23 |
4.42000 +0.26 |
4.43 | 4.10 | 4.14 | 2,940,767 |
| 18 Apr 23 |
4.16000 -0.11 |
4.26 | 4.11 | 4.25 | 1,925,731 |
| 17 Apr 23 |
4.27000 +0.22 |
4.28 | 4.01 | 4.05 | 3,259,186 |
| 14 Apr 23 |
4.05000 -0.07 |
4.20 | 3.99 | 4.13 | 2,778,266 |
| 13 Apr 23 |
4.12000 -0.03 |
4.20 | 4.06 | 4.17 | 2,315,601 |
| 12 Apr 23 |
4.15000 -0.17 |
4.38 | 4.14 | 4.35 | 2,457,914 |
| 11 Apr 23 |
4.32000 +0.03 |
4.38 | 4.25 | 4.30 | 2,082,985 |
| 10 Apr 23 |
4.29000 -0.04 |
4.40 | 4.16 | 4.30 | 3,571,927 |
| 06 Apr 23 |
4.33000 +0.04 |
4.36 | 4.26 | 4.30 | 1,744,617 |
| 05 Apr 23 |
4.29000 -0.03 |
4.39 | 4.22 | 4.32 | 2,247,445 |
| 04 Apr 23 |
4.32000 -0.29 |
4.48 | 4.22 | 4.41 | 3,581,815 |
| 03 Apr 23 |
4.61000 -0.12 |
4.84 | 4.56 | 4.75 | 3,995,113 |
| 31 Mar 23 |
4.73000 +0.18 |
4.74 | 4.54 | 4.64 | 4,907,057 |
| 30 Mar 23 |
4.55000 +0.05 |
4.65 | 4.50 | 4.58 | 2,639,146 |
| 29 Mar 23 |
4.50000 +0.15 |
4.56 | 4.42 | 4.48 | 4,597,983 |
| 28 Mar 23 |
4.35000 +0.04 |
4.41 | 4.22 | 4.28 | 2,597,923 |
| 27 Mar 23 |
4.31000 +0.05 |
4.42 | 4.29 | 4.39 | 5,158,615 |
| 24 Mar 23 |
4.26000 +0.13 |
4.28 | 3.97 | 4.08 | 5,355,734 |
| 23 Mar 23 |
4.13000 -0.31 |
4.52 | 4.11 | 4.44 | 5,156,477 |
| 22 Mar 23 |
4.44000 -0.27 |
4.67 | 4.41 | 4.66 | 3,003,554 |
| 21 Mar 23 |
4.71000 +0.23 |
4.78 | 4.55 | 4.58 | 3,655,192 |
| 20 Mar 23 |
4.48000 +0.04 |
4.61 | 4.42 | 4.46 | 3,891,496 |
| 17 Mar 23 |
4.44000 -0.28 |
4.71 | 4.34 | 4.66 | 7,567,536 |
| 16 Mar 23 |
4.72000 -0.27 |
4.93 | 4.55 | 4.92 | 5,911,329 |
| 15 Mar 23 |
4.99000 -0.02 |
5.06 | 4.76 | 4.90 | 4,439,539 |
| 14 Mar 23 |
5.01000 -0.15 |
5.36 | 4.95 | 5.33 | 3,995,496 |
| 13 Mar 23 |
5.16000 -0.07 |
5.28 | 5.04 | 5.14 | 3,760,284 |
| 10 Mar 23 |
5.23000 -0.26 |
5.47 | 5.14 | 5.47 | 3,485,960 |
| 09 Mar 23 |
5.49000 -0.12 |
5.62 | 5.49 | 5.57 | 2,815,815 |
| 08 Mar 23 |
5.61000 -0.05 |
5.66 | 5.55 | 5.65 | 1,663,579 |
| 07 Mar 23 |
5.66000 -0.17 |
5.85 | 5.58 | 5.82 | 2,397,002 |
| 06 Mar 23 |
5.83000 -0.05 |
5.97 | 5.82 | 5.92 | 1,629,522 |
| 03 Mar 23 |
5.88000 +0.00 |
5.93 | 5.80 | 5.90 | 2,025,764 |
| 02 Mar 23 |
5.88000 +0.02 |
5.88 | 5.71 | 5.79 | 1,937,710 |
| 01 Mar 23 |
5.86000 -0.03 |
5.88 | 5.76 | 5.86 | 1,895,003 |
| 28 Feb 23 |
5.89000 -0.09 |
6.03 | 5.87 | 6.00 | 3,548,833 |
| 27 Feb 23 |
5.98000 -0.10 |
6.18 | 5.95 | 6.13 | 1,446,038 |
| 24 Feb 23 |
6.08000 -0.14 |
6.12 | 5.98 | 6.11 | 1,758,887 |
| 23 Feb 23 |
6.22000 +0.00 |
6.28 | 6.09 | 6.24 | 1,625,585 |
| 22 Feb 23 |
6.22000 -0.03 |
6.32 | 6.16 | 6.22 | 1,832,551 |
| 21 Feb 23 |
6.25000 -0.24 |
6.47 | 6.22 | 6.43 | 1,387,941 |
| 17 Feb 23 |
6.49000 -0.09 |
6.59 | 6.42 | 6.59 | 1,297,650 |
| 16 Feb 23 |
6.58000 -0.13 |
6.68 | 6.53 | 6.66 | 1,738,476 |
| 15 Feb 23 |
6.71000 +0.08 |
6.72 | 6.57 | 6.59 | 1,527,326 |
| 14 Feb 23 |
6.63000 -0.02 |
6.73 | 6.55 | 6.65 | 1,728,210 |
| 13 Feb 23 |
6.65000 +0.02 |
6.74 | 6.55 | 6.59 | 1,238,213 |
| 10 Feb 23 |
6.63000 +0.09 |
6.65 | 6.51 | 6.53 | 1,187,623 |
| 09 Feb 23 |
6.54000 -0.21 |
6.87 | 6.51 | 6.81 | 2,272,469 |
| 08 Feb 23 |
6.75000 -0.01 |
6.82 | 6.70 | 6.74 | 1,326,545 |
| 07 Feb 23 |
6.76000 +0.02 |
6.89 | 6.61 | 6.70 | 1,979,220 |
| 06 Feb 23 |
6.74000 -0.17 |
6.85 | 6.62 | 6.80 | 1,755,323 |
| 03 Feb 23 |
6.91000 -0.17 |
7.09 | 6.84 | 7.00 | 3,429,519 |
| 02 Feb 23 |
7.08000 +0.61 |
7.25 | 6.71 | 6.88 | 4,795,743 |
| 01 Feb 23 |
6.47000 -0.09 |
6.60 | 6.34 | 6.51 | 2,531,041 |
| 31 Jan 23 |
6.56000 +0.22 |
6.59 | 6.32 | 6.38 | 5,866,477 |
| 30 Jan 23 |
6.34000 -0.11 |
6.43 | 6.31 | 6.35 | 2,211,084 |
| 27 Jan 23 |
6.45000 +0.28 |
6.46 | 6.18 | 6.18 | 1,784,252 |
| 26 Jan 23 |
6.17000 +0.00 |
6.23 | 6.11 | 6.18 | 2,335,953 |
| 25 Jan 23 |
6.17000 -0.06 |
6.19 | 6.05 | 6.17 | 1,942,670 |
| 24 Jan 23 |
6.23000 -0.02 |
6.30 | 6.15 | 6.30 | 1,217,887 |
| 23 Jan 23 |
6.25000 -0.05 |
6.41 | 6.20 | 6.32 | 1,483,922 |
| 20 Jan 23 |
6.30000 -0.02 |
6.36 | 6.11 | 6.36 | 2,530,279 |
| 19 Jan 23 |
6.32000 -0.11 |
6.44 | 6.31 | 6.39 | 1,418,361 |
| 18 Jan 23 |
6.43000 -0.08 |
6.60 | 6.36 | 6.56 | 1,518,393 |
| 17 Jan 23 |
6.51000 -0.04 |
6.64 | 6.47 | 6.59 | 1,475,313 |
| 13 Jan 23 |
6.55000 -0.02 |
6.64 | 6.45 | 6.49 | 1,122,789 |
| 12 Jan 23 |
6.57000 +0.23 |
6.57 | 6.33 | 6.39 | 1,776,041 |
| 11 Jan 23 |
6.34000 +0.22 |
6.38 | 6.13 | 6.15 | 2,291,288 |
| 10 Jan 23 |
6.12000 +0.12 |
6.14 | 5.94 | 6.02 | 2,036,983 |
| 09 Jan 23 |
6.00000 -0.19 |
6.21 | 5.97 | 6.16 | 1,947,451 |
| 06 Jan 23 |
6.19000 +0.12 |
6.20 | 6.02 | 6.10 | 1,395,799 |
| 05 Jan 23 |
6.07000 -0.12 |
6.14 | 5.98 | 6.13 | 2,284,886 |
| 04 Jan 23 |
6.19000 -0.10 |
6.26 | 6.09 | 6.19 | 2,687,230 |
| 03 Jan 23 |
6.29000 +0.14 |
6.40 | 6.16 | 6.26 | 2,902,453 |
| 30 Dec 22 |
6.15000 -0.06 |
6.26 | 6.06 | 6.14 | 1,785,466 |
| 29 Dec 22 |
6.21000 +0.17 |
6.23 | 6.06 | 6.10 | 1,735,199 |
| 28 Dec 22 |
6.04000 -0.28 |
6.37 | 5.98 | 6.35 | 2,692,685 |
| 27 Dec 22 |
6.32000 +0.11 |
6.34 | 6.14 | 6.23 | 2,263,934 |
| 23 Dec 22 |
6.21000 +0.03 |
6.23 | 6.09 | 6.13 | 1,375,320 |
| 22 Dec 22 |
6.18000 +0.07 |
6.18 | 5.95 | 6.06 | 1,767,789 |
| 21 Dec 22 |
6.11000 -0.06 |
6.25 | 6.11 | 6.24 | 1,429,440 |
| 20 Dec 22 |
6.17000 -0.01 |
6.26 | 6.11 | 6.14 | 1,418,993 |
| 19 Dec 22 |
6.18000 +0.02 |
6.22 | 6.11 | 6.18 | 2,193,688 |
| 16 Dec 22 |
6.16000 -0.34 |
6.39 | 6.05 | 6.39 | 5,456,313 |
| 15 Dec 22 |
6.50000 +0.09 |
6.61 | 6.27 | 6.33 | 6,832,117 |
| 14 Dec 22 |
6.41000 -0.11 |
6.62 | 6.39 | 6.39 | 3,196,018 |
| 13 Dec 22 |
6.52000 +0.24 |
6.61 | 6.32 | 6.55 | 3,421,620 |
| 12 Dec 22 |
6.28000 -0.03 |
6.38 | 6.18 | 6.34 | 2,138,436 |
| 09 Dec 22 |
6.31000 +0.01 |
6.34 | 6.22 | 6.26 | 3,610,193 |
| 08 Dec 22 |
6.30000 +0.05 |
6.32 | 6.25 | 6.30 | 2,759,410 |
| 07 Dec 22 |
6.25000 +0.00 |
6.36 | 6.10 | 6.25 | 2,907,892 |
| 06 Dec 22 |
6.25000 -0.21 |
6.47 | 6.22 | 6.44 | 2,489,754 |
| 05 Dec 22 |
6.46000 -0.28 |
6.68 | 6.43 | 6.66 | 1,586,190 |
| 02 Dec 22 |
6.74000 -0.02 |
6.78 | 6.64 | 6.70 | 1,187,726 |
| 01 Dec 22 |
6.76000 -0.15 |
7.12 | 6.71 | 7.00 | 1,792,336 |
| 30 Nov 22 |
6.91000 +0.13 |
6.92 | 6.63 | 6.75 | 2,162,843 |
| 29 Nov 22 |
6.78000 +0.18 |
6.84 | 6.58 | 6.59 | 1,878,405 |
| 28 Nov 22 |
6.60000 -0.12 |
6.70 | 6.51 | 6.66 | 1,740,149 |
| 25 Nov 22 |
6.72000 +0.22 |
6.72 | 6.50 | 6.50 | 716,148 |
| 23 Nov 22 |
6.50000 -0.03 |
6.59 | 6.43 | 6.50 | 1,307,204 |
| 22 Nov 22 |
6.53000 +0.08 |
6.64 | 6.45 | 6.50 | 2,003,176 |
| 21 Nov 22 |
6.45000 -0.03 |
6.48 | 6.36 | 6.44 | 1,115,963 |
| 18 Nov 22 |
6.48000 +0.12 |
6.51 | 6.35 | 6.49 | 2,715,940 |
| 17 Nov 22 |
6.36000 -0.06 |
6.39 | 6.24 | 6.31 | 1,768,008 |
| 16 Nov 22 |
6.42000 -0.22 |
6.65 | 6.41 | 6.65 | 1,683,476 |
| 15 Nov 22 |
6.64000 +0.04 |
6.82 | 6.58 | 6.71 | 2,516,854 |
| 14 Nov 22 |
6.60000 -0.29 |
6.85 | 6.59 | 6.84 | 1,730,335 |
| 11 Nov 22 |
6.89000 +0.10 |
7.00 | 6.78 | 6.85 | 1,844,587 |
| 10 Nov 22 |
6.79000 +0.49 |
6.79 | 6.56 | 6.57 | 5,687,269 |
| 09 Nov 22 |
6.30000 -0.17 |
6.49 | 6.30 | 6.40 | 1,779,057 |
| 08 Nov 22 |
6.47000 -0.07 |
6.57 | 6.43 | 6.56 | 2,566,748 |
| 07 Nov 22 |
6.54000 +0.30 |
6.81 | 6.48 | 6.75 | 1,566,824 |
| 14 Oct 22 |
6.24000 -0.12 |
6.54 | 6.22 | 6.39 | 3,701,630 |
| 13 Oct 22 |
6.36000 +0.15 |
6.41 | 5.95 | 6.10 | 3,595,246 |
| 12 Oct 22 |
6.21000 +0.05 |
6.26 | 6.05 | 6.17 | 2,381,346 |
| 11 Oct 22 |
6.16000 +0.07 |
6.23 | 6.01 | 6.10 | 2,423,662 |
| 10 Oct 22 |
6.09000 -0.05 |
6.20 | 6.05 | 6.16 | 2,979,041 |
| 07 Oct 22 |
6.14000 -0.23 |
6.31 | 6.05 | 6.28 | 3,632,979 |
| 06 Oct 22 |
6.37000 -0.12 |
6.47 | 6.23 | 6.42 | 2,542,926 |
| 05 Oct 22 |
6.49000 -0.67 |
6.88 | 6.34 | 6.88 | 2,978,986 |
| 04 Oct 22 |
7.16000 +0.29 |
7.18 | 6.95 | 6.99 | 2,487,452 |
| 03 Oct 22 |
6.87000 +0.12 |
6.96 | 6.72 | 6.89 | 1,772,232 |
| 30 Sep 22 |
6.75000 +0.03 |
6.83 | 6.70 | 6.76 | 2,997,056 |
| 29 Sep 22 |
6.72000 -0.34 |
6.96 | 6.69 | 6.95 | 2,588,426 |
| 28 Sep 22 |
7.06000 +0.29 |
7.14 | 6.74 | 6.84 | 2,041,202 |
| 27 Sep 22 |
6.77000 -0.13 |
7.02 | 6.69 | 7.00 | 2,448,986 |
| 26 Sep 22 |
6.90000 -0.60 |
7.43 | 6.90 | 7.42 | 3,028,471 |
| 23 Sep 22 |
7.50000 -0.18 |
7.58 | 7.25 | 7.55 | 2,492,331 |
| 22 Sep 22 |
7.68000 -0.02 |
7.72 | 7.53 | 7.69 | 1,829,342 |
| 21 Sep 22 |
7.70000 -0.31 |
8.11 | 7.69 | 8.09 | 1,886,865 |
| 20 Sep 22 |
8.01000 -0.14 |
8.10 | 7.93 | 8.08 | 1,344,740 |
| 19 Sep 22 |
8.15000 -0.14 |
8.27 | 8.13 | 8.17 | 1,442,633 |
| 16 Sep 22 |
8.29000 +0.15 |
8.29 | 8.00 | 8.09 | 3,881,027 |
| 15 Sep 22 |
8.14000 -0.10 |
8.32 | 8.09 | 8.20 | 1,406,080 |
| 14 Sep 22 |
8.24000 +0.05 |
8.48 | 8.15 | 8.41 | 2,383,571 |
| 13 Sep 22 |
8.19000 -0.40 |
8.44 | 8.15 | 8.40 | 1,062,727 |
| 12 Sep 22 |
8.59000 +0.20 |
8.61 | 8.46 | 8.51 | 1,515,017 |
| 09 Sep 22 |
8.39000 +0.11 |
8.46 | 8.35 | 8.41 | 1,161,565 |
| 08 Sep 22 |
8.28000 +0.07 |
8.39 | 8.07 | 8.16 | 1,342,997 |
| 07 Sep 22 |
8.21000 +0.18 |
8.23 | 8.03 | 8.04 | 1,446,843 |
| 06 Sep 22 |
8.03000 +0.05 |
8.05 | 7.82 | 8.01 | 1,461,819 |
| 02 Sep 22 |
7.98000 -0.03 |
8.19 | 7.93 | 8.13 | 1,497,459 |
| 01 Sep 22 |
8.01000 -0.02 |
8.06 | 7.84 | 8.02 | 2,113,452 |
| 31 Aug 22 |
8.03000 +0.00 |
8.19 | 7.98 | 8.10 | 2,166,983 |
| 30 Aug 22 |
8.03000 -0.08 |
8.16 | 8.00 | 8.13 | 1,574,634 |
| 29 Aug 22 |
8.11000 +0.04 |
8.18 | 7.96 | 8.04 | 1,915,134 |
| 26 Aug 22 |
8.07000 -0.24 |
8.31 | 8.06 | 8.28 | 1,119,594 |
| 25 Aug 22 |
8.31000 +0.11 |
8.40 | 8.20 | 8.21 | 887,780 |
| 24 Aug 22 |
8.20000 -0.19 |
8.40 | 8.13 | 8.40 | 1,933,492 |
| 23 Aug 22 |
8.39000 +0.07 |
8.53 | 8.35 | 8.35 | 1,394,610 |
| 22 Aug 22 |
8.32000 -0.34 |
8.56 | 8.28 | 8.56 | 1,163,215 |
| 19 Aug 22 |
8.66000 -0.15 |
8.76 | 8.59 | 8.74 | 1,526,802 |
| 18 Aug 22 |
8.81000 +0.15 |
8.91 | 8.68 | 8.70 | 2,821,254 |
| 17 Aug 22 |
8.66000 -0.23 |
8.79 | 8.63 | 8.75 | 1,289,209 |
| 16 Aug 22 |
8.89000 +0.14 |
8.93 | 8.69 | 8.77 | 1,995,480 |
| 15 Aug 22 |
8.75000 -0.10 |
8.85 | 8.72 | 8.82 | 1,939,344 |
| 12 Aug 22 |
8.85000 +0.04 |
8.94 | 8.79 | 8.88 | 2,337,519 |
| 11 Aug 22 |
8.81000 +0.13 |
9.00 | 8.75 | 8.79 | 2,489,430 |
| 10 Aug 22 |
8.68000 +0.27 |
8.73 | 8.50 | 8.54 | 2,727,118 |
| 09 Aug 22 |
8.41000 -0.12 |
8.56 | 8.28 | 8.52 | 2,356,465 |
| 08 Aug 22 |
8.53000 +0.01 |
8.79 | 8.49 | 8.62 | 1,578,023 |
| 05 Aug 22 |
8.52000 -0.02 |
8.61 | 8.40 | 8.51 | 1,571,372 |
| 04 Aug 22 |
8.54000 -0.22 |
8.81 | 8.52 | 8.80 | 1,710,894 |
| 03 Aug 22 |
8.76000 -0.20 |
9.06 | 8.75 | 8.96 | 2,054,199 |
| 02 Aug 22 |
8.96000 -0.32 |
9.26 | 8.95 | 9.24 | 1,484,469 |
| 01 Aug 22 |
9.28000 -0.07 |
9.33 | 9.15 | 9.28 | 1,656,352 |
| 29 Jul 22 |
9.35000 +0.13 |
9.43 | 9.19 | 9.25 | 1,247,005 |
| 28 Jul 22 |
9.22000 +0.07 |
9.27 | 9.11 | 9.21 | 2,312,533 |
| 27 Jul 22 |
9.15000 -0.02 |
9.21 | 9.03 | 9.15 | 2,151,700 |
| 26 Jul 22 |
9.17000 -0.36 |
9.69 | 9.13 | 9.53 | 1,860,492 |
| 25 Jul 22 |
9.53000 +0.11 |
9.61 | 9.40 | 9.47 | 1,202,709 |
| 22 Jul 22 |
9.42000 +0.10 |
9.48 | 9.30 | 9.38 | 1,567,784 |
| 21 Jul 22 |
9.32000 -0.19 |
9.39 | 9.15 | 9.37 | 1,574,251 |
| 20 Jul 22 |
9.51000 +0.00 |
9.60 | 9.42 | 9.48 | 1,271,714 |
| 19 Jul 22 |
9.51000 +0.37 |
9.52 | 9.20 | 9.23 | 938,814 |
| 18 Jul 22 |
9.14000 +0.01 |
9.31 | 9.11 | 9.19 | 955,928 |
| 15 Jul 22 |
9.13000 +0.16 |
9.18 | 9.02 | 9.13 | 1,968,032 |
| 14 Jul 22 |
8.97000 -0.10 |
8.99 | 8.85 | 8.85 | 855,972 |
| 13 Jul 22 |
9.07000 -0.15 |
9.20 | 9.01 | 9.19 | 1,115,800 |
| 12 Jul 22 |
9.22000 +0.17 |
9.27 | 9.02 | 9.02 | 1,107,916 |
| 11 Jul 22 |
9.05000 -0.18 |
9.25 | 8.98 | 9.20 | 990,147 |
| 08 Jul 22 |
9.23000 -0.22 |
9.44 | 9.21 | 9.41 | 1,051,138 |
| 07 Jul 22 |
9.45000 +0.07 |
9.56 | 9.40 | 9.46 | 1,366,312 |
| 06 Jul 22 |
9.38000 -0.21 |
9.66 | 9.36 | 9.57 | 1,211,311 |
| 05 Jul 22 |
9.59000 -0.15 |
9.60 | 9.23 | 9.46 | 1,669,154 |
| 01 Jul 22 |
9.74000 +0.10 |
9.80 | 9.58 | 9.64 | 1,224,612 |
| 30 Jun 22 |
9.64000 -0.14 |
9.79 | 9.44 | 9.60 | 1,573,231 |
| 29 Jun 22 |
9.78000 -0.08 |
9.89 | 9.68 | 9.89 | 1,668,280 |
| 28 Jun 22 |
9.86000 -0.01 |
10.16 | 9.85 | 10.00 | 2,360,649 |
| 27 Jun 22 |
9.87000 +0.04 |
10.00 | 9.79 | 9.89 | 2,060,129 |
| 24 Jun 22 |
9.83000 +0.29 |
9.94 | 9.61 | 9.64 | 2,169,945 |
| 23 Jun 22 |
9.54000 +0.02 |
9.57 | 9.38 | 9.45 | 1,429,605 |
| 22 Jun 22 |
9.52000 -0.01 |
9.66 | 9.36 | 9.37 | 1,106,091 |
| 21 Jun 22 |
9.53000 +0.02 |
9.73 | 9.48 | 9.61 | 1,508,878 |
| 17 Jun 22 |
9.51000 +0.24 |
9.58 | 9.31 | 9.35 | 1,977,558 |
| 16 Jun 22 |
9.27000 -0.46 |
9.49 | 9.23 | 9.49 | 1,425,970 |
| 15 Jun 22 |
9.73000 +0.22 |
9.88 | 9.53 | 9.60 | 1,813,619 |
| 14 Jun 22 |
9.51000 -0.12 |
9.71 | 9.36 | 9.61 | 1,595,985 |
| 13 Jun 22 |
9.63000 -0.72 |
10.11 | 9.58 | 10.09 | 2,203,766 |
| 10 Jun 22 |
10.35000 -0.12 |
10.44 | 10.25 | 10.34 | 1,560,217 |
| 09 Jun 22 |
10.47000 -0.33 |
10.77 | 10.47 | 10.75 | 1,544,537 |
| 08 Jun 22 |
10.80000 -0.26 |
10.97 | 10.70 | 10.94 | 1,568,009 |
| 07 Jun 22 |
11.06000 +0.22 |
11.07 | 10.68 | 10.74 | 1,723,722 |
| 06 Jun 22 |
10.84000 -0.01 |
10.98 | 10.74 | 10.98 | 1,609,786 |
| 03 Jun 22 |
10.85000 -0.20 |
11.01 | 10.80 | 10.96 | 948,010 |
| 02 Jun 22 |
11.05000 +0.06 |
11.07 | 10.81 | 10.97 | 713,400 |
| 01 Jun 22 |
10.99000 -0.16 |
11.23 | 10.76 | 11.23 | 1,222,264 |
| 31 May 22 |
11.15000 -0.09 |
11.22 | 11.03 | 11.12 | 2,095,917 |
| 27 May 22 |
11.24000 +0.27 |
11.27 | 10.99 | 11.03 | 1,296,872 |
| 26 May 22 |
10.97000 +0.03 |
11.13 | 10.96 | 11.07 | 1,326,995 |
| 25 May 22 |
10.94000 +0.07 |
11.04 | 10.82 | 10.90 | 914,429 |
| 24 May 22 |
10.87000 +0.07 |
10.89 | 10.50 | 10.82 | 1,091,248 |
| 23 May 22 |
10.80000 +0.12 |
10.91 | 10.63 | 10.85 | 1,051,354 |
| 20 May 22 |
10.68000 +0.04 |
10.82 | 10.45 | 10.70 | 1,578,571 |
| 19 May 22 |
10.64000 -0.35 |
11.02 | 10.64 | 10.91 | 1,797,687 |
| 18 May 22 |
10.99000 -0.25 |
11.31 | 10.90 | 11.22 | 1,717,691 |
| 17 May 22 |
11.24000 +0.42 |
11.27 | 10.86 | 10.92 | 1,220,434 |
| 16 May 22 |
10.82000 +0.00 |
10.92 | 10.68 | 10.88 | 1,349,049 |
| 13 May 22 |
10.82000 +0.10 |
10.85 | 10.62 | 10.76 | 1,901,758 |
| 12 May 22 |
10.72000 +0.23 |
10.78 | 10.43 | 10.55 | 1,969,599 |
| 11 May 22 |
10.49000 -0.25 |
10.94 | 10.45 | 10.79 | 2,153,667 |
| 10 May 22 |
10.74000 -0.35 |
11.27 | 10.58 | 11.17 | 1,855,831 |
| 09 May 22 |
11.09000 -0.32 |
11.32 | 11.02 | 11.30 | 1,607,614 |
| 06 May 22 |
11.41000 -0.15 |
11.55 | 11.28 | 11.48 | 1,181,358 |
| 05 May 22 |
11.56000 -0.33 |
11.84 | 11.44 | 11.79 | 1,575,390 |
| 04 May 22 |
11.89000 +0.20 |
11.95 | 11.52 | 11.72 | 1,698,356 |
| 03 May 22 |
11.69000 +0.22 |
11.76 | 11.40 | 11.44 | 1,371,718 |
| 02 May 22 |
11.47000 -0.20 |
11.85 | 11.24 | 11.74 | 2,144,184 |
| 29 Apr 22 |
11.67000 -0.62 |
12.23 | 11.63 | 12.18 | 1,976,365 |
| 28 Apr 22 |
12.29000 +0.13 |
12.39 | 12.09 | 12.30 | 1,569,391 |
| 27 Apr 22 |
12.16000 -0.18 |
12.42 | 12.15 | 12.34 | 1,501,567 |
| 26 Apr 22 |
12.34000 -0.24 |
12.60 | 12.34 | 12.44 | 1,093,348 |
| 25 Apr 22 |
12.58000 -0.06 |
12.63 | 12.26 | 12.53 | 2,266,841 |
| 22 Apr 22 |
12.64000 -0.28 |
12.89 | 12.63 | 12.88 | 1,336,157 |
| 21 Apr 22 |
12.92000 +0.01 |
13.17 | 12.85 | 13.10 | 1,410,723 |
| 20 Apr 22 |
12.91000 +0.07 |
13.05 | 12.84 | 12.89 | 1,814,987 |
| 19 Apr 22 |
12.84000 +0.20 |
12.92 | 12.70 | 12.70 | 1,421,138 |
| 18 Apr 22 |
12.64000 -0.09 |
12.81 | 12.56 | 12.71 | 1,174,731 |
| 14 Apr 22 |
12.73000 -0.07 |
12.97 | 12.73 | 12.83 | 1,000,867 |
| 13 Apr 22 |
12.80000 +0.20 |
12.83 | 12.61 | 12.64 | 1,708,892 |
| 12 Apr 22 |
12.60000 -0.08 |
12.81 | 12.52 | 12.73 | 1,544,854 |
| 11 Apr 22 |
12.68000 -0.12 |
12.94 | 12.64 | 12.82 | 1,841,143 |
| 08 Apr 22 |
12.80000 +0.07 |
12.89 | 12.59 | 12.74 | 1,385,938 |
| 07 Apr 22 |
12.73000 -0.34 |
13.09 | 12.49 | 13.09 | 2,269,089 |
| 06 Apr 22 |
13.07000 -0.12 |
13.27 | 13.05 | 13.17 | 2,473,104 |
| 05 Apr 22 |
13.19000 -0.70 |
13.85 | 13.19 | 13.65 | 1,797,336 |
| 04 Apr 22 |
13.89000 -0.26 |
14.16 | 13.72 | 14.15 | 1,604,334 |
| 01 Apr 22 |
14.15000 +0.01 |
14.27 | 14.06 | 14.16 | 2,979,171 |
| 31 Mar 22 |
14.14000 -0.23 |
14.55 | 14.14 | 14.37 | 1,556,805 |
| 30 Mar 22 |
14.37000 -0.09 |
14.47 | 14.29 | 14.45 | 1,540,876 |
| 29 Mar 22 |
14.46000 +0.39 |
14.52 | 14.14 | 14.18 | 1,668,285 |
| 28 Mar 22 |
14.07000 +0.07 |
14.08 | 13.83 | 13.99 | 1,172,847 |
| 25 Mar 22 |
14.00000 +0.24 |
14.00 | 13.80 | 13.81 | 1,298,438 |
| 24 Mar 22 |
13.76000 +0.26 |
13.77 | 13.46 | 13.55 | 1,560,388 |
| 23 Mar 22 |
13.50000 -0.21 |
13.72 | 13.48 | 13.68 | 1,445,326 |
| 22 Mar 22 |
13.71000 +0.12 |
13.87 | 13.56 | 13.69 | 1,799,715 |
| 21 Mar 22 |
13.59000 +0.06 |
13.75 | 13.48 | 13.55 | 1,729,895 |
| 18 Mar 22 |
13.53000 -0.09 |
13.69 | 13.42 | 13.62 | 1,888,119 |
| 17 Mar 22 |
13.62000 +0.18 |
13.66 | 13.28 | 13.35 | 1,716,649 |
| 16 Mar 22 |
13.44000 +0.22 |
13.47 | 13.10 | 13.38 | 2,306,609 |
| 15 Mar 22 |
13.22000 -0.06 |
13.49 | 13.09 | 13.36 | 1,219,899 |
| 14 Mar 22 |
13.28000 -0.05 |
13.51 | 13.22 | 13.47 | 1,053,014 |
| 11 Mar 22 |
13.33000 -0.15 |
13.72 | 13.32 | 13.50 | 1,505,793 |
| 10 Mar 22 |
13.48000 -0.12 |
13.53 | 13.28 | 13.37 | 1,043,926 |
| 09 Mar 22 |
13.60000 +0.17 |
13.78 | 13.58 | 13.66 | 1,354,971 |
| 08 Mar 22 |
13.43000 +0.08 |
13.63 | 13.31 | 13.35 | 1,681,698 |
| 07 Mar 22 |
13.35000 -0.25 |
13.73 | 13.32 | 13.60 | 1,379,213 |
| 04 Mar 22 |
13.60000 -0.05 |
13.62 | 13.36 | 13.47 | 990,067 |
| 03 Mar 22 |
13.65000 +0.17 |
13.65 | 13.35 | 13.59 | 1,253,560 |
| 02 Mar 22 |
13.48000 +0.32 |
13.52 | 13.12 | 13.17 | 1,378,734 |
| 01 Mar 22 |
13.16000 -0.17 |
13.44 | 12.98 | 13.31 | 2,376,583 |
| 28 Feb 22 |
13.33000 -0.05 |
13.46 | 13.08 | 13.16 | 1,906,029 |
| 25 Feb 22 |
13.38000 +0.56 |
13.38 | 12.94 | 12.94 | 1,999,258 |
| 24 Feb 22 |
12.82000 -0.08 |
12.85 | 12.36 | 12.68 | 2,415,600 |
| 23 Feb 22 |
12.90000 -0.38 |
13.48 | 12.87 | 13.38 | 1,224,594 |
| 22 Feb 22 |
13.28000 -0.15 |
13.42 | 13.14 | 13.41 | 1,071,479 |
| 18 Feb 22 |
13.43000 -0.06 |
13.63 | 13.41 | 13.51 | 1,646,344 |
| 17 Feb 22 |
13.49000 -0.20 |
13.68 | 13.44 | 13.57 | 2,075,173 |
| 16 Feb 22 |
13.69000 +0.24 |
13.72 | 13.50 | 13.50 | 2,514,590 |
| 15 Feb 22 |
13.45000 +0.27 |
13.58 | 13.26 | 13.26 | 1,273,762 |
| 14 Feb 22 |
13.18000 -0.10 |
13.37 | 13.05 | 13.30 | 1,624,346 |
| 11 Feb 22 |
13.28000 +0.19 |
13.52 | 13.11 | 13.18 | 1,888,015 |
| 10 Feb 22 |
13.09000 -0.10 |
13.40 | 12.99 | 13.06 | 1,756,047 |
| 09 Feb 22 |
13.19000 +0.28 |
13.20 | 13.01 | 13.02 | 1,736,358 |
| 08 Feb 22 |
12.91000 -0.15 |
13.16 | 12.81 | 13.14 | 2,143,249 |
| 07 Feb 22 |
13.06000 +0.08 |
13.17 | 12.92 | 12.98 | 1,802,599 |
| 04 Feb 22 |
12.98000 -0.02 |
13.11 | 12.70 | 12.93 | 1,573,832 |
| 03 Feb 22 |
13.00000 -0.24 |
13.51 | 12.92 | 13.43 | 1,561,576 |
| 02 Feb 22 |
13.24000 +0.18 |
13.35 | 13.02 | 13.02 | 3,284,456 |
| 01 Feb 22 |
13.06000 +0.20 |
13.12 | 12.79 | 12.85 | 1,497,290 |
| 31 Jan 22 |
12.86000 +0.03 |
12.88 | 12.60 | 12.71 | 2,246,817 |
| 28 Jan 22 |
12.83000 +0.26 |
12.83 | 12.23 | 12.50 | 2,195,714 |
| 27 Jan 22 |
12.57000 -0.29 |
13.11 | 12.46 | 12.90 | 1,314,061 |
| 26 Jan 22 |
12.86000 -0.13 |
13.32 | 12.77 | 13.10 | 1,774,752 |
| 25 Jan 22 |
12.99000 +0.01 |
13.09 | 12.53 | 12.78 | 1,871,160 |
| 24 Jan 22 |
12.98000 -0.16 |
13.05 | 12.51 | 12.90 | 2,408,308 |
| 21 Jan 22 |
13.14000 -0.28 |
13.48 | 13.11 | 13.36 | 1,677,046 |
| 20 Jan 22 |
13.42000 -0.23 |
13.80 | 13.40 | 13.60 | 1,753,789 |
| 19 Jan 22 |
13.65000 -0.37 |
14.06 | 13.63 | 14.03 | 1,401,681 |
| 18 Jan 22 |
14.02000 -0.29 |
14.27 | 14.00 | 14.02 | 1,464,714 |
| 14 Jan 22 |
14.31000 -0.05 |
14.36 | 14.13 | 14.27 | 1,482,604 |
| 13 Jan 22 |
14.36000 +0.17 |
14.45 | 14.13 | 14.20 | 1,170,069 |
| 12 Jan 22 |
14.19000 -0.22 |
14.40 | 14.19 | 14.36 | 2,186,874 |
| 11 Jan 22 |
14.41000 -0.17 |
14.65 | 14.24 | 14.65 | 2,060,163 |
| 10 Jan 22 |
14.58000 -0.11 |
14.77 | 14.55 | 14.69 | 3,468,954 |
| 07 Jan 22 |
14.69000 +0.31 |
14.88 | 14.29 | 14.33 | 3,361,902 |
| 06 Jan 22 |
14.38000 +0.21 |
14.42 | 14.19 | 14.30 | 1,590,455 |
| 05 Jan 22 |
14.17000 -0.20 |
14.53 | 14.10 | 14.29 | 2,274,102 |
| 04 Jan 22 |
14.37000 +0.35 |
14.39 | 13.90 | 13.90 | 2,402,679 |
| 03 Jan 22 |
14.02000 +0.60 |
14.04 | 13.47 | 13.52 | 1,882,640 |
| 31 Dec 21 |
13.42000 -0.10 |
13.62 | 13.42 | 13.50 | 1,991,316 |
| 30 Dec 21 |
13.52000 +0.02 |
13.72 | 13.44 | 13.49 | 2,537,261 |
| 29 Dec 21 |
13.50000 -0.07 |
13.59 | 13.42 | 13.59 | 1,076,123 |
| 28 Dec 21 |
13.57000 -0.02 |
13.67 | 13.44 | 13.50 | 856,896 |
| 27 Dec 21 |
13.59000 +0.07 |
13.61 | 13.33 | 13.51 | 823,619 |
| 23 Dec 21 |
13.52000 +0.06 |
13.60 | 13.46 | 13.54 | 578,263 |
| 22 Dec 21 |
13.46000 +0.03 |
13.57 | 13.31 | 13.36 | 922,557 |
| 21 Dec 21 |
13.43000 +0.39 |
13.60 | 13.17 | 13.17 | 1,030,496 |
| 20 Dec 21 |
13.04000 -0.36 |
13.27 | 12.80 | 13.27 | 1,598,941 |
| 17 Dec 21 |
13.40000 -0.15 |
13.64 | 13.20 | 13.50 | 4,691,655 |
| 16 Dec 21 |
13.55000 -0.01 |
13.81 | 13.47 | 13.62 | 1,914,757 |
| 15 Dec 21 |
13.56000 +0.37 |
13.58 | 13.07 | 13.27 | 2,286,657 |
| 14 Dec 21 |
13.19000 -0.11 |
13.48 | 13.16 | 13.23 | 2,449,439 |
| 13 Dec 21 |
13.30000 -0.18 |
13.43 | 13.06 | 13.39 | 1,387,043 |
| 10 Dec 21 |
13.48000 -0.18 |
13.77 | 13.45 | 13.75 | 1,427,801 |
| 09 Dec 21 |
13.66000 -0.25 |
13.78 | 13.62 | 13.73 | 1,294,764 |
| 08 Dec 21 |
13.91000 +0.26 |
14.02 | 13.65 | 13.68 | 1,395,469 |
| 07 Dec 21 |
13.65000 -0.07 |
13.83 | 13.59 | 13.83 | 1,843,091 |
| 06 Dec 21 |
13.72000 +0.46 |
13.93 | 13.41 | 13.47 | 1,297,948 |
| 03 Dec 21 |
13.26000 -0.01 |
13.48 | 13.15 | 13.34 | 1,435,093 |
| 02 Dec 21 |
13.27000 +0.52 |
13.39 | 12.83 | 12.87 | 1,532,393 |
| 01 Dec 21 |
12.75000 -0.10 |
13.52 | 12.75 | 13.19 | 1,930,778 |
| 30 Nov 21 |
12.85000 -0.51 |
13.25 | 12.81 | 13.19 | 3,474,227 |
| 29 Nov 21 |
13.36000 -0.25 |
13.71 | 13.33 | 13.69 | 1,521,762 |
| 26 Nov 21 |
13.61000 -0.80 |
13.77 | 13.33 | 13.75 | 1,158,846 |
| 24 Nov 21 |
14.41000 +0.10 |
14.45 | 14.19 | 14.27 | 1,337,317 |
| 23 Nov 21 |
14.31000 +0.05 |
14.47 | 14.13 | 14.29 | 2,458,376 |
| 22 Nov 21 |
14.26000 +0.11 |
14.40 | 14.06 | 14.16 | 1,460,282 |
| 19 Nov 21 |
14.15000 -0.27 |
14.30 | 14.10 | 14.29 | 1,142,219 |
| 18 Nov 21 |
14.42000 +0.18 |
14.43 | 14.23 | 14.24 | 1,171,759 |
| 17 Nov 21 |
14.24000 -0.21 |
14.40 | 13.93 | 14.40 | 1,456,756 |
| 16 Nov 21 |
14.45000 -0.21 |
14.67 | 14.31 | 14.66 | 1,209,260 |
| 15 Nov 21 |
14.66000 +0.42 |
14.66 | 14.26 | 14.32 | 1,607,810 |
| 12 Nov 21 |
14.24000 -0.03 |
14.34 | 14.11 | 14.23 | 1,544,765 |
| 11 Nov 21 |
14.27000 +0.19 |
14.27 | 13.98 | 14.07 | 797,694 |
| 10 Nov 21 |
14.08000 +0.12 |
14.17 | 13.92 | 13.92 | 726,643 |
| 09 Nov 21 |
13.96000 -0.01 |
14.09 | 13.87 | 13.95 | 794,926 |
| 08 Nov 21 |
13.97000 -0.19 |
14.19 | 13.91 | 14.17 | 1,027,515 |
| 05 Nov 21 |
14.16000 +0.51 |
14.18 | 13.79 | 13.83 | 1,019,400 |
| 04 Nov 21 |
13.65000 -0.27 |
14.01 | 13.56 | 13.94 | 879,790 |
| 03 Nov 21 |
13.92000 +0.49 |
14.07 | 13.44 | 13.46 | 1,309,193 |
| 02 Nov 21 |
13.43000 -0.24 |
13.74 | 13.40 | 13.74 | 1,100,977 |
| 01 Nov 21 |
13.67000 +0.42 |
13.72 | 13.22 | 13.25 | 1,957,317 |
| 29 Oct 21 |
13.25000 -0.09 |
13.39 | 13.16 | 13.32 | 1,950,444 |
| 28 Oct 21 |
13.34000 +0.15 |
13.38 | 13.11 | 13.18 | 1,321,602 |
| 27 Oct 21 |
13.19000 -0.34 |
13.53 | 13.19 | 13.51 | 1,695,950 |
| 26 Oct 21 |
13.53000 -0.33 |
13.90 | 13.49 | 13.57 | 1,636,530 |
| 25 Oct 21 |
13.86000 +0.02 |
13.87 | 13.63 | 13.82 | 2,457,871 |
| 22 Oct 21 |
13.84000 -0.06 |
14.02 | 13.82 | 13.93 | 659,106 |
| 21 Oct 21 |
13.90000 -0.29 |
14.23 | 13.83 | 14.20 | 842,367 |
| 20 Oct 21 |
14.19000 +0.33 |
14.19 | 13.78 | 13.82 | 974,062 |
| 19 Oct 21 |
13.86000 -0.08 |
14.01 | 13.82 | 14.01 | 979,997 |
| 18 Oct 21 |
13.94000 -0.13 |
14.14 | 13.91 | 13.99 | 1,169,833 |
| 15 Oct 21 |
14.07000 -0.01 |
14.31 | 14.06 | 14.31 | 1,105,170 |
| 14 Oct 21 |
14.08000 +0.06 |
14.16 | 14.05 | 14.13 | 661,129 |
| 13 Oct 21 |
14.02000 -0.10 |
14.10 | 13.86 | 14.08 | 846,825 |
| 12 Oct 21 |
14.12000 +0.17 |
14.23 | 13.90 | 14.00 | 1,250,402 |
| 11 Oct 21 |
13.95000 +0.30 |
13.96 | 13.65 | 13.70 | 1,405,163 |
| 08 Oct 21 |
13.65000 +0.00 |
13.84 | 13.60 | 13.62 | 1,116,052 |
| 07 Oct 21 |
13.65000 +0.08 |
13.85 | 13.58 | 13.62 | 1,178,904 |
| 06 Oct 21 |
13.57000 +0.07 |
13.61 | 13.20 | 13.36 | 1,638,554 |
| 05 Oct 21 |
13.50000 -0.39 |
13.83 | 13.46 | 13.74 | 2,225,627 |
| 04 Oct 21 |
13.89000 +0.12 |
13.94 | 13.75 | 13.75 | 1,380,556 |
| 01 Oct 21 |
13.77000 +0.35 |
13.85 | 13.43 | 13.50 | 1,550,182 |
| 30 Sep 21 |
13.42000 -0.27 |
13.77 | 13.42 | 13.77 | 1,352,391 |
| 29 Sep 21 |
13.69000 +0.12 |
13.80 | 13.61 | 13.72 | 2,837,379 |
| 28 Sep 21 |
13.57000 -0.01 |
13.74 | 13.48 | 13.60 | 2,062,594 |
| 27 Sep 21 |
13.58000 +0.06 |
13.88 | 13.54 | 13.62 | 2,138,585 |
| 24 Sep 21 |
13.52000 -0.03 |
13.66 | 13.49 | 13.51 | 1,545,780 |
| 23 Sep 21 |
13.55000 +0.13 |
13.65 | 13.39 | 13.48 | 1,160,679 |
| 22 Sep 21 |
13.42000 +0.20 |
13.52 | 13.25 | 13.30 | 1,300,643 |
| 21 Sep 21 |
13.22000 +0.02 |
13.35 | 13.19 | 13.26 | 1,432,531 |
| 20 Sep 21 |
13.20000 -0.08 |
13.21 | 12.97 | 13.12 | 1,828,591 |
| 17 Sep 21 |
13.28000 -0.08 |
13.44 | 13.23 | 13.43 | 3,426,955 |
| 16 Sep 21 |
13.36000 -0.02 |
13.60 | 13.33 | 13.36 | 1,776,459 |
| 15 Sep 21 |
13.38000 +0.03 |
13.50 | 13.26 | 13.34 | 1,978,221 |
| 14 Sep 21 |
13.35000 -0.12 |
13.60 | 13.28 | 13.60 | 1,366,344 |
| 13 Sep 21 |
13.47000 +0.22 |
13.64 | 13.28 | 13.33 | 1,526,456 |
| 10 Sep 21 |
13.25000 -0.50 |
13.78 | 13.22 | 13.77 | 1,858,580 |
| 09 Sep 21 |
13.75000 -0.32 |
14.15 | 13.75 | 13.94 | 1,845,129 |
| 08 Sep 21 |
14.07000 +0.20 |
14.08 | 13.77 | 13.82 | 2,024,401 |
| 07 Sep 21 |
13.87000 -0.13 |
14.03 | 13.85 | 14.02 | 2,215,143 |
| 03 Sep 21 |
14.00000 -0.03 |
14.02 | 13.67 | 13.99 | 2,476,692 |
| 02 Sep 21 |
14.03000 +0.00 |
14.09 | 13.93 | 14.03 | 1,826,793 |
| 01 Sep 21 |
14.03000 +0.15 |
14.15 | 13.84 | 13.96 | 2,019,709 |
| 31 Aug 21 |
13.88000 -0.13 |
14.07 | 13.88 | 14.00 | 3,101,756 |
| 30 Aug 21 |
14.01000 -0.19 |
14.18 | 13.90 | 14.18 | 1,644,792 |
| 27 Aug 21 |
14.20000 +0.20 |
14.32 | 14.00 | 14.07 | 1,550,411 |
| 26 Aug 21 |
14.00000 +0.00 |
14.11 | 13.90 | 14.04 | 3,191,657 |
| 25 Aug 21 |
14.00000 +0.03 |
14.14 | 13.81 | 13.97 | 2,160,717 |
| 24 Aug 21 |
13.97000 +0.17 |
13.97 | 13.65 | 13.89 | 2,517,986 |
| 23 Aug 21 |
13.80000 +0.30 |
13.82 | 13.47 | 13.54 | 2,288,835 |
| 20 Aug 21 |
13.50000 +0.10 |
13.56 | 13.17 | 13.36 | 2,632,376 |
| 19 Aug 21 |
13.40000 -0.05 |
13.55 | 13.23 | 13.38 | 1,538,181 |
| 18 Aug 21 |
13.45000 -0.23 |
13.69 | 13.42 | 13.61 | 1,824,505 |
| 17 Aug 21 |
13.68000 -0.07 |
13.79 | 13.47 | 13.69 | 1,788,208 |
| 16 Aug 21 |
13.75000 -0.05 |
13.88 | 13.68 | 13.71 | 2,695,954 |
| 13 Aug 21 |
13.80000 +0.12 |
13.85 | 13.60 | 13.66 | 1,073,166 |
| 12 Aug 21 |
13.68000 -0.18 |
13.97 | 13.59 | 13.90 | 1,049,621 |
| 11 Aug 21 |
13.86000 +0.21 |
13.87 | 13.57 | 13.71 | 1,006,905 |
| 10 Aug 21 |
13.65000 -0.06 |
13.80 | 13.60 | 13.75 | 1,039,192 |
| 09 Aug 21 |
13.71000 -0.05 |
13.79 | 13.60 | 13.70 | 1,138,379 |
| 06 Aug 21 |
13.76000 +0.24 |
13.85 | 13.60 | 13.66 | 1,369,829 |
| 05 Aug 21 |
13.52000 +0.26 |
13.60 | 13.31 | 13.39 | 975,838 |
| 04 Aug 21 |
13.26000 -0.33 |
13.58 | 13.25 | 13.49 | 1,196,629 |
| 03 Aug 21 |
13.59000 -0.12 |
13.87 | 13.40 | 13.71 | 1,544,416 |
| 02 Aug 21 |
13.71000 -0.25 |
14.32 | 13.70 | 14.04 | 1,890,046 |
| 30 Jul 21 |
13.96000 -0.01 |
14.23 | 13.88 | 13.98 | 3,875,231 |
| 29 Jul 21 |
13.97000 +0.01 |
14.22 | 13.96 | 14.07 | 1,634,546 |
| 28 Jul 21 |
13.96000 +0.00 |
14.17 | 13.79 | 14.06 | 1,860,990 |
| 27 Jul 21 |
13.96000 -0.12 |
14.13 | 13.71 | 13.88 | 2,883,640 |
| 26 Jul 21 |
14.08000 +0.10 |
14.21 | 13.92 | 14.02 | 1,679,506 |
| 23 Jul 21 |
13.98000 -0.05 |
14.19 | 13.91 | 14.14 | 1,355,491 |
| 22 Jul 21 |
14.03000 -0.42 |
14.35 | 13.98 | 14.35 | 1,758,656 |
| 21 Jul 21 |
14.45000 +0.28 |
14.60 | 14.22 | 14.24 | 2,254,156 |
| 20 Jul 21 |
14.17000 +0.67 |
14.27 | 13.50 | 13.51 | 2,451,631 |
| 19 Jul 21 |
13.50000 -0.45 |
13.83 | 13.37 | 13.70 | 2,494,823 |
| 16 Jul 21 |
13.95000 -0.08 |
14.13 | 13.94 | 14.13 | 1,762,586 |
| 15 Jul 21 |
14.03000 -0.02 |
14.15 | 13.91 | 14.00 | 1,843,589 |
| 14 Jul 21 |
14.05000 +0.07 |
14.15 | 13.88 | 13.99 | 1,943,378 |
| 13 Jul 21 |
13.98000 -0.25 |
14.23 | 13.88 | 14.23 | 1,894,571 |
| 12 Jul 21 |
14.23000 +0.28 |
14.23 | 13.86 | 13.96 | 1,658,457 |
| 09 Jul 21 |
13.95000 +0.36 |
13.95 | 13.69 | 13.74 | 1,810,776 |
| 08 Jul 21 |
13.59000 +0.04 |
13.77 | 13.21 | 13.40 | 2,783,104 |
| 07 Jul 21 |
13.55000 -0.16 |
13.73 | 13.52 | 13.63 | 2,349,354 |
| 06 Jul 21 |
13.71000 -0.24 |
13.76 | 13.44 | 13.76 | 1,710,908 |
| 02 Jul 21 |
13.95000 +0.06 |
14.05 | 13.80 | 13.91 | 2,110,623 |
| 01 Jul 21 |
13.89000 +0.18 |
14.06 | 13.65 | 13.80 | 1,651,145 |
| 30 Jun 21 |
13.71000 +0.00 |
13.90 | 13.67 | 13.67 | 1,737,705 |
| 29 Jun 21 |
13.71000 -0.04 |
13.87 | 13.70 | 13.76 | 1,510,208 |
| 28 Jun 21 |
13.75000 -0.40 |
14.13 | 13.50 | 14.11 | 2,602,221 |
| 25 Jun 21 |
14.15000 -0.01 |
14.26 | 14.07 | 14.18 | 21,002,340 |
| 24 Jun 21 |
14.16000 +0.06 |
14.20 | 14.05 | 14.15 | 1,834,725 |
| 23 Jun 21 |
14.10000 -0.03 |
14.22 | 14.07 | 14.14 | 1,470,725 |
| 22 Jun 21 |
14.13000 -0.32 |
14.57 | 14.13 | 14.46 | 1,461,228 |
| 21 Jun 21 |
14.45000 +0.42 |
14.51 | 14.08 | 14.10 | 1,590,331 |
| 18 Jun 21 |
14.03000 -0.28 |
14.26 | 14.03 | 14.20 | 2,474,643 |
| 17 Jun 21 |
14.31000 -0.17 |
14.51 | 14.20 | 14.45 | 1,609,821 |
| 16 Jun 21 |
14.48000 -0.24 |
14.84 | 14.48 | 14.64 | 2,650,828 |
| 15 Jun 21 |
14.72000 -0.21 |
14.98 | 14.72 | 14.90 | 1,697,440 |
| 14 Jun 21 |
14.93000 -0.03 |
15.09 | 14.88 | 14.99 | 1,248,981 |
| 11 Jun 21 |
14.96000 -0.04 |
15.01 | 14.88 | 14.97 | 1,031,015 |
| 10 Jun 21 |
15.00000 +0.01 |
15.10 | 14.92 | 15.02 | 1,223,092 |
| 09 Jun 21 |
14.99000 -0.01 |
15.16 | 14.98 | 15.08 | 1,493,940 |
| 08 Jun 21 |
15.00000 +0.22 |
15.07 | 14.78 | 14.79 | 1,687,868 |
| 07 Jun 21 |
14.78000 +0.19 |
14.92 | 14.64 | 14.65 | 1,648,354 |
| 04 Jun 21 |
14.59000 -0.08 |
14.72 | 14.51 | 14.69 | 981,750 |
| 03 Jun 21 |
14.67000 -0.07 |
14.73 | 14.57 | 14.73 | 1,271,873 |
| 02 Jun 21 |
14.74000 +0.17 |
14.74 | 14.49 | 14.70 | 1,530,392 |
| 01 Jun 21 |
14.57000 +0.51 |
14.58 | 14.08 | 14.11 | 1,468,561 |
| 28 May 21 |
14.06000 +0.00 |
14.15 | 14.02 | 14.15 | 1,130,865 |
| 27 May 21 |
14.06000 +0.03 |
14.18 | 13.98 | 14.12 | 1,454,548 |
| 26 May 21 |
14.03000 +0.13 |
14.15 | 13.88 | 13.94 | 1,196,478 |
| 25 May 21 |
13.90000 -0.24 |
14.20 | 13.89 | 14.15 | 1,892,658 |
| 24 May 21 |
14.14000 +0.23 |
14.22 | 13.91 | 14.02 | 990,638 |
| 21 May 21 |
13.91000 +0.04 |
14.02 | 13.86 | 13.95 | 1,009,366 |
| 20 May 21 |
13.87000 +0.32 |
13.91 | 13.44 | 13.50 | 1,357,170 |
| 19 May 21 |
13.55000 -0.14 |
13.60 | 13.31 | 13.58 | 1,516,204 |
| 18 May 21 |
13.69000 +0.06 |
13.78 | 13.52 | 13.66 | 1,376,932 |
| 17 May 21 |
13.63000 +0.03 |
13.67 | 13.49 | 13.60 | 861,816 |
| 14 May 21 |
13.60000 +0.18 |
13.63 | 13.39 | 13.46 | 1,252,172 |
| 13 May 21 |
13.42000 +0.24 |
13.52 | 13.12 | 13.19 | 1,464,638 |
| 12 May 21 |
13.18000 -0.22 |
13.47 | 13.16 | 13.39 | 1,357,204 |
| 11 May 21 |
13.40000 -0.19 |
13.46 | 13.27 | 13.45 | 1,385,149 |
| 10 May 21 |
13.59000 -0.15 |
13.94 | 13.59 | 13.83 | 1,367,772 |
| 07 May 21 |
13.74000 -0.01 |
13.76 | 13.60 | 13.73 | 1,405,666 |
| 06 May 21 |
13.75000 +0.39 |
13.76 | 13.36 | 13.36 | 1,562,746 |
| 05 May 21 |
13.36000 -0.41 |
13.87 | 13.24 | 13.75 | 1,467,400 |
| 04 May 21 |
13.77000 +0.08 |
13.86 | 13.63 | 13.69 | 1,826,523 |
| 03 May 21 |
13.69000 +0.16 |
13.85 | 13.57 | 13.69 | 2,493,697 |
| 30 Apr 21 |
13.53000 -0.11 |
13.70 | 13.46 | 13.57 | 2,496,786 |
| 29 Apr 21 |
13.64000 +0.13 |
13.80 | 13.50 | 13.61 | 1,313,497 |
| 28 Apr 21 |
13.51000 +0.06 |
13.58 | 13.42 | 13.45 | 1,495,611 |
| 27 Apr 21 |
13.45000 +0.03 |
13.46 | 13.29 | 13.46 | 1,209,386 |
| 26 Apr 21 |
13.42000 +0.20 |
13.55 | 13.31 | 13.31 | 2,048,918 |
| 23 Apr 21 |
13.22000 +0.10 |
13.29 | 13.09 | 13.20 | 2,635,046 |
| 22 Apr 21 |
13.12000 -0.13 |
13.36 | 13.05 | 13.36 | 3,066,321 |
| 21 Apr 21 |
13.25000 +0.06 |
13.42 | 13.12 | 13.22 | 2,087,776 |
| 20 Apr 21 |
13.19000 -0.07 |
13.32 | 13.07 | 13.15 | 1,569,949 |
| 19 Apr 21 |
13.26000 +0.09 |
13.31 | 13.11 | 13.21 | 1,378,500 |
| 16 Apr 21 |
13.17000 +0.06 |
13.29 | 13.07 | 13.19 | 1,640,679 |
| 15 Apr 21 |
13.11000 +0.16 |
13.13 | 12.84 | 12.98 | 1,241,072 |
| 14 Apr 21 |
12.95000 -0.11 |
13.13 | 12.94 | 13.08 | 1,945,686 |
| 13 Apr 21 |
13.06000 +0.09 |
13.09 | 12.82 | 12.98 | 2,585,868 |
| 12 Apr 21 |
12.97000 +0.25 |
12.97 | 12.72 | 12.82 | 1,328,387 |
| 09 Apr 21 |
12.72000 -0.04 |
12.87 | 12.67 | 12.82 | 1,375,418 |
| 08 Apr 21 |
12.76000 -0.17 |
12.93 | 12.65 | 12.89 | 1,677,239 |
| 07 Apr 21 |
12.93000 +0.06 |
13.02 | 12.78 | 12.90 | 1,973,415 |
| 06 Apr 21 |
12.87000 -0.23 |
13.00 | 12.80 | 12.89 | 1,875,079 |
| 05 Apr 21 |
13.10000 -0.11 |
13.34 | 12.91 | 13.30 | 2,308,101 |
| 01 Apr 21 |
13.21000 +0.30 |
13.21 | 12.88 | 12.99 | 1,478,362 |
| 31 Mar 21 |
12.91000 -0.25 |
13.15 | 12.79 | 13.15 | 1,811,925 |
| 30 Mar 21 |
13.16000 +0.16 |
13.27 | 12.91 | 13.01 | 1,782,514 |
| 29 Mar 21 |
13.00000 -0.29 |
13.39 | 12.91 | 13.25 | 2,439,830 |
| 26 Mar 21 |
13.29000 +0.43 |
13.35 | 12.93 | 12.98 | 1,436,528 |
| 25 Mar 21 |
12.86000 +0.11 |
12.94 | 12.45 | 12.71 | 1,742,689 |
| 24 Mar 21 |
12.75000 +0.15 |
12.98 | 12.64 | 12.65 | 2,242,194 |
| 23 Mar 21 |
12.60000 -0.32 |
12.97 | 12.50 | 12.85 | 2,378,931 |
| 22 Mar 21 |
12.92000 -0.39 |
13.26 | 12.77 | 13.19 | 2,294,870 |
| 19 Mar 21 |
13.31000 -0.27 |
13.69 | 13.30 | 13.50 | 3,136,895 |
| 18 Mar 21 |
13.58000 -0.16 |
13.86 | 13.53 | 13.73 | 2,640,849 |
| 17 Mar 21 |
13.74000 +0.10 |
13.75 | 13.47 | 13.60 | 1,325,401 |
| 16 Mar 21 |
13.64000 -0.28 |
13.92 | 13.63 | 13.87 | 1,748,098 |
| 15 Mar 21 |
13.92000 +0.03 |
14.03 | 13.61 | 13.96 | 2,528,550 |
| 12 Mar 21 |
13.89000 +0.32 |
13.90 | 13.62 | 13.70 | 1,462,596 |
| 11 Mar 21 |
13.57000 -0.13 |
13.90 | 13.57 | 13.70 | 2,371,516 |
| 10 Mar 21 |
13.70000 +0.34 |
13.73 | 13.27 | 13.40 | 1,853,343 |
| 09 Mar 21 |
13.36000 -0.18 |
13.61 | 13.27 | 13.55 | 2,338,839 |
| 08 Mar 21 |
13.54000 +0.61 |
13.59 | 12.90 | 13.01 | 2,009,170 |
| 05 Mar 21 |
12.93000 +0.27 |
12.93 | 12.47 | 12.82 | 1,573,785 |
| 04 Mar 21 |
12.66000 -0.15 |
13.04 | 12.45 | 12.89 | 2,237,332 |
| 03 Mar 21 |
12.81000 +0.36 |
12.96 | 12.48 | 12.48 | 2,247,194 |
| 02 Mar 21 |
12.45000 +0.00 |
12.58 | 12.32 | 12.45 | 2,227,739 |
| 01 Mar 21 |
12.45000 +0.22 |
12.65 | 12.42 | 12.42 | 1,652,334 |
| 26 Feb 21 |
12.23000 -0.17 |
12.49 | 12.19 | 12.36 | 2,470,960 |
| 25 Feb 21 |
12.40000 -0.15 |
12.83 | 12.33 | 12.66 | 2,196,946 |
| 24 Feb 21 |
12.55000 +0.37 |
12.62 | 12.21 | 12.26 | 1,425,716 |
| 23 Feb 21 |
12.18000 +0.08 |
12.30 | 12.04 | 12.08 | 3,758,334 |
| 22 Feb 21 |
12.10000 +0.30 |
12.24 | 11.80 | 11.82 | 3,639,665 |
| 19 Feb 21 |
11.80000 +0.15 |
11.90 | 11.63 | 11.71 | 1,266,279 |
| 18 Feb 21 |
11.65000 -0.19 |
11.85 | 11.65 | 11.73 | 2,071,821 |
| 17 Feb 21 |
11.84000 -0.03 |
11.89 | 11.70 | 11.82 | 1,332,282 |
| 16 Feb 21 |
11.87000 -0.12 |
12.10 | 11.83 | 12.04 | 2,219,735 |
| 12 Feb 21 |
11.99000 +0.10 |
12.06 | 11.76 | 11.84 | 1,201,474 |
| 11 Feb 21 |
11.89000 +0.09 |
12.00 | 11.75 | 11.81 | 1,434,888 |
| 10 Feb 21 |
11.80000 +0.08 |
12.02 | 11.74 | 11.86 | 1,366,282 |
| 09 Feb 21 |
11.72000 -0.08 |
11.98 | 11.70 | 11.88 | 1,312,574 |
| 08 Feb 21 |
11.80000 +0.32 |
11.82 | 11.51 | 11.54 | 1,377,694 |
| 05 Feb 21 |
11.48000 +0.09 |
11.63 | 11.43 | 11.53 | 1,757,696 |
| 04 Feb 21 |
11.39000 +0.21 |
11.60 | 11.22 | 11.28 | 3,757,157 |
| 03 Feb 21 |
11.18000 +0.18 |
11.24 | 10.63 | 11.01 | 6,177,348 |
| 02 Feb 21 |
11.00000 -0.10 |
11.26 | 10.97 | 11.16 | 2,783,829 |
| 01 Feb 21 |
11.10000 +0.10 |
11.15 | 10.83 | 11.08 | 2,971,832 |
| 29 Jan 21 |
11.00000 -0.26 |
11.30 | 10.91 | 11.19 | 3,365,651 |
| 28 Jan 21 |
11.26000 +0.26 |
11.44 | 11.06 | 11.10 | 2,391,115 |
| 27 Jan 21 |
11.00000 -0.43 |
11.56 | 10.98 | 11.31 | 1,904,382 |
| 26 Jan 21 |
11.43000 -0.02 |
11.74 | 11.40 | 11.50 | 1,637,373 |
| 25 Jan 21 |
11.45000 +0.08 |
11.54 | 11.05 | 11.24 | 1,336,833 |
| 22 Jan 21 |
11.37000 -0.15 |
11.44 | 11.15 | 11.42 | 1,736,312 |
| 21 Jan 21 |
11.52000 -0.38 |
11.95 | 11.37 | 11.88 | 3,115,937 |
| 20 Jan 21 |
11.90000 +0.08 |
12.07 | 11.74 | 11.74 | 1,393,746 |
| 19 Jan 21 |
11.82000 -0.08 |
12.04 | 11.78 | 12.03 | 1,232,904 |
| 15 Jan 21 |
11.90000 +0.04 |
12.01 | 11.70 | 11.83 | 1,330,231 |
| 14 Jan 21 |
11.86000 +0.20 |
11.97 | 11.68 | 11.78 | 983,394 |
| 13 Jan 21 |
11.66000 +0.28 |
11.72 | 11.40 | 11.46 | 1,147,331 |
| 12 Jan 21 |
11.38000 +0.07 |
11.53 | 11.27 | 11.33 | 1,506,565 |
| 11 Jan 21 |
11.31000 -0.11 |
11.43 | 11.21 | 11.35 | 1,228,833 |
| 08 Jan 21 |
11.42000 +0.01 |
11.53 | 11.31 | 11.49 | 1,419,687 |
| 07 Jan 21 |
11.41000 -0.20 |
11.63 | 11.37 | 11.63 | 1,623,291 |
| 06 Jan 21 |
11.61000 +0.34 |
11.66 | 11.34 | 11.34 | 2,462,413 |
| 05 Jan 21 |
11.27000 -0.22 |
11.47 | 11.21 | 11.36 | 1,333,806 |
| 04 Jan 21 |
11.49000 -0.42 |
12.05 | 11.46 | 12.00 | 1,482,918 |
| 31 Dec 20 |
11.91000 +0.22 |
11.94 | 11.56 | 11.62 | 1,369,609 |
| 30 Dec 20 |
11.69000 -0.02 |
11.92 | 11.62 | 11.70 | 1,256,799 |
| 29 Dec 20 |
11.71000 -0.13 |
11.97 | 11.55 | 11.89 | 1,927,025 |
| 28 Dec 20 |
11.84000 +0.08 |
11.94 | 11.75 | 11.79 | 909,865 |
| 24 Dec 20 |
11.76000 +0.01 |
11.85 | 11.56 | 11.80 | 527,818 |
| 23 Dec 20 |
11.75000 -0.02 |
11.96 | 11.70 | 11.90 | 1,246,932 |
| 22 Dec 20 |
11.77000 +0.08 |
11.82 | 11.63 | 11.73 | 1,433,112 |
| 21 Dec 20 |
11.69000 -0.08 |
11.71 | 11.42 | 11.52 | 1,102,775 |
| 18 Dec 20 |
11.77000 -0.50 |
12.30 | 11.73 | 12.25 | 3,429,499 |
| 17 Dec 20 |
12.27000 +0.15 |
12.36 | 12.02 | 12.12 | 1,818,110 |
| 16 Dec 20 |
12.12000 -0.13 |
12.39 | 12.05 | 12.26 | 1,435,950 |
| 15 Dec 20 |
12.25000 +0.47 |
12.25 | 11.76 | 11.86 | 1,231,848 |
| 14 Dec 20 |
11.78000 +0.32 |
11.97 | 11.65 | 11.89 | 3,216,125 |
| 11 Dec 20 |
11.46000 -0.17 |
11.66 | 11.39 | 11.54 | 841,502 |
| 10 Dec 20 |
11.63000 -0.06 |
11.73 | 11.56 | 11.64 | 831,387 |
| 09 Dec 20 |
11.69000 +0.11 |
11.75 | 11.53 | 11.69 | 1,155,058 |
| 08 Dec 20 |
11.58000 -0.14 |
11.74 | 11.54 | 11.60 | 2,086,615 |
| 07 Dec 20 |
11.72000 -0.15 |
11.90 | 11.66 | 11.82 | 2,373,650 |
| 04 Dec 20 |
11.87000 +0.27 |
12.08 | 11.61 | 11.70 | 2,508,395 |
| 03 Dec 20 |
11.60000 +0.19 |
11.65 | 11.43 | 11.46 | 833,130 |
| 02 Dec 20 |
11.41000 +0.03 |
11.48 | 11.23 | 11.31 | 741,614 |
| 01 Dec 20 |
11.38000 +0.25 |
11.61 | 11.20 | 11.34 | 1,524,100 |
| 30 Nov 20 |
11.13000 -0.36 |
11.59 | 11.13 | 11.31 | 1,962,390 |
| 27 Nov 20 |
11.49000 -0.12 |
11.70 | 11.45 | 11.70 | 588,070 |
| 25 Nov 20 |
11.61000 -0.04 |
11.77 | 11.44 | 11.77 | 2,593,600 |
| 24 Nov 20 |
11.65000 +0.38 |
12.02 | 11.53 | 11.55 | 2,578,128 |
| 23 Nov 20 |
11.27000 +0.28 |
11.51 | 11.02 | 11.15 | 1,816,465 |
| 20 Nov 20 |
10.99000 +0.20 |
11.03 | 10.69 | 10.79 | 1,142,595 |
| 19 Nov 20 |
10.79000 -0.07 |
10.95 | 10.61 | 10.78 | 1,851,095 |
| 18 Nov 20 |
10.86000 -0.41 |
11.35 | 10.84 | 11.30 | 1,599,952 |
| 17 Nov 20 |
11.27000 +0.12 |
11.35 | 11.03 | 11.05 | 1,857,609 |
| 16 Nov 20 |
11.15000 +0.40 |
11.34 | 11.06 | 11.22 | 4,550,739 |
| 13 Nov 20 |
10.75000 +0.67 |
10.80 | 10.14 | 10.14 | 3,449,054 |
| 12 Nov 20 |
10.08000 -0.02 |
10.38 | 9.88 | 9.97 | 3,120,800 |
| 11 Nov 20 |
10.10000 -0.04 |
10.16 | 9.85 | 10.16 | 1,631,662 |
| 10 Nov 20 |
10.14000 +0.44 |
10.20 | 9.72 | 9.75 | 2,323,267 |
| 09 Nov 20 |
9.70000 +1.09 |
10.14 | 9.38 | 9.38 | 3,624,713 |
| 06 Nov 20 |
8.61000 -0.41 |
9.16 | 8.58 | 9.08 | 1,131,527 |
| 05 Nov 20 |
9.02000 +0.14 |
9.21 | 8.91 | 8.97 | 1,438,354 |
| 04 Nov 20 |
8.88000 -0.34 |
9.23 | 8.85 | 9.23 | 1,453,767 |
| 03 Nov 20 |
9.22000 +0.18 |
9.27 | 8.98 | 9.15 | 1,421,906 |
| 02 Nov 20 |
9.04000 +0.28 |
9.04 | 8.79 | 8.87 | 1,958,080 |
| 30 Oct 20 |
8.76000 -0.03 |
8.88 | 8.64 | 8.78 | 2,874,691 |
| 29 Oct 20 |
8.79000 +0.02 |
8.94 | 8.55 | 8.71 | 3,807,609 |
| 28 Oct 20 |
8.77000 -0.35 |
9.11 | 8.75 | 8.89 | 2,396,265 |
| 27 Oct 20 |
9.12000 -0.29 |
9.48 | 9.12 | 9.36 | 3,046,666 |
| 26 Oct 20 |
9.41000 -0.47 |
9.82 | 9.34 | 9.80 | 2,006,605 |
| 23 Oct 20 |
9.88000 -0.06 |
9.95 | 9.77 | 9.95 | 3,758,189 |
| 22 Oct 20 |
9.94000 +0.12 |
10.16 | 9.55 | 9.81 | 2,367,815 |
| 21 Oct 20 |
9.82000 -0.21 |
10.02 | 9.80 | 9.99 | 2,068,292 |
| 20 Oct 20 |
10.03000 +0.06 |
10.21 | 10.01 | 10.09 | 1,029,173 |
| 19 Oct 20 |
9.97000 -0.24 |
10.25 | 9.96 | 10.24 | 1,191,536 |
| 16 Oct 20 |
10.21000 -0.06 |
10.33 | 10.06 | 10.32 | 2,139,413 |
| 15 Oct 20 |
10.27000 +0.11 |
10.36 | 10.00 | 10.00 | 1,375,965 |
| 14 Oct 20 |
10.16000 -0.15 |
10.33 | 10.08 | 10.27 | 1,955,763 |
| 13 Oct 20 |
10.31000 -0.28 |
10.61 | 10.23 | 10.49 | 1,380,746 |
| 12 Oct 20 |
10.59000 -0.08 |
10.77 | 10.52 | 10.53 | 2,354,911 |
| 09 Oct 20 |
10.67000 -0.25 |
11.01 | 10.63 | 10.98 | 1,931,582 |
| 08 Oct 20 |
10.92000 +0.26 |
10.94 | 10.65 | 10.73 | 1,304,429 |
| 07 Oct 20 |
10.66000 -0.04 |
10.88 | 10.55 | 10.76 | 1,796,313 |
| 06 Oct 20 |
10.70000 -0.23 |
10.91 | 10.61 | 10.80 | 2,123,504 |
| 05 Oct 20 |
10.93000 +0.11 |
11.02 | 10.73 | 10.92 | 1,814,304 |
| 02 Oct 20 |
10.82000 +0.30 |
10.90 | 10.21 | 10.28 | 1,616,478 |
| 01 Oct 20 |
10.52000 +0.18 |
10.53 | 10.30 | 10.37 | 1,668,500 |
| 30 Sep 20 |
10.34000 +0.08 |
10.59 | 10.20 | 10.28 | 2,350,472 |
| 29 Sep 20 |
10.26000 -0.11 |
10.40 | 10.13 | 10.32 | 1,747,445 |
| 28 Sep 20 |
10.37000 +0.42 |
10.53 | 10.16 | 10.19 | 1,297,490 |
| 25 Sep 20 |
9.95000 +0.19 |
9.98 | 9.68 | 9.72 | 1,701,133 |
| 24 Sep 20 |
9.76000 +0.11 |
9.99 | 9.54 | 9.61 | 2,614,936 |
| 23 Sep 20 |
9.65000 -0.40 |
10.19 | 9.63 | 10.01 | 1,584,564 |
| 22 Sep 20 |
10.05000 +0.02 |
10.29 | 10.02 | 10.09 | 1,981,326 |
| 21 Sep 20 |
10.03000 -0.37 |
10.22 | 9.83 | 10.19 | 2,264,864 |
| 18 Sep 20 |
10.40000 -0.63 |
10.99 | 10.34 | 10.94 | 5,510,148 |
| 17 Sep 20 |
11.03000 -0.11 |
11.29 | 10.91 | 11.12 | 1,967,075 |
| 16 Sep 20 |
11.14000 +0.16 |
11.24 | 10.78 | 10.97 | 3,159,181 |
| 15 Sep 20 |
10.98000 +0.22 |
11.12 | 10.72 | 10.72 | 1,259,367 |
| 14 Sep 20 |
10.76000 +0.45 |
10.79 | 10.32 | 10.40 | 2,119,418 |
| 11 Sep 20 |
10.31000 -0.26 |
10.60 | 10.29 | 10.60 | 3,066,872 |
| 10 Sep 20 |
10.57000 -0.25 |
10.89 | 10.56 | 10.79 | 1,247,570 |
| 09 Sep 20 |
10.82000 -0.12 |
11.16 | 10.77 | 11.04 | 828,922 |
| 08 Sep 20 |
10.94000 -0.26 |
11.13 | 10.77 | 11.07 | 1,384,903 |
| 04 Sep 20 |
11.20000 -0.02 |
11.36 | 10.85 | 11.29 | 1,241,118 |
| 03 Sep 20 |
11.22000 +0.07 |
11.59 | 11.16 | 11.20 | 843,885 |
| 02 Sep 20 |
11.15000 +0.27 |
11.16 | 10.77 | 10.86 | 2,829,755 |
| 01 Sep 20 |
10.88000 -0.25 |
11.06 | 10.80 | 11.06 | 2,857,776 |
| 31 Aug 20 |
11.13000 -0.27 |
11.39 | 11.06 | 11.38 | 1,501,498 |
| 28 Aug 20 |
11.40000 -0.04 |
11.55 | 11.24 | 11.49 | 1,229,900 |
| 27 Aug 20 |
11.44000 +0.27 |
11.51 | 11.16 | 11.19 | 2,034,757 |
| 26 Aug 20 |
11.17000 -0.13 |
11.39 | 11.09 | 11.30 | 1,392,011 |
| 25 Aug 20 |
11.30000 +0.04 |
11.46 | 11.17 | 11.31 | 1,180,470 |
| 24 Aug 20 |
11.26000 +0.41 |
11.31 | 10.79 | 10.88 | 1,849,599 |
| 21 Aug 20 |
10.85000 -0.05 |
10.98 | 10.77 | 10.90 | 637,792 |
| 20 Aug 20 |
10.90000 +0.14 |
11.04 | 10.64 | 10.65 | 565,220 |
| 19 Aug 20 |
10.76000 -0.20 |
11.07 | 10.75 | 10.98 | 880,300 |
| 18 Aug 20 |
10.96000 -0.20 |
11.19 | 10.84 | 11.19 | 656,179 |
| 17 Aug 20 |
11.16000 -0.09 |
11.28 | 11.03 | 11.23 | 949,793 |
| 14 Aug 20 |
11.25000 +0.01 |
11.40 | 11.15 | 11.20 | 694,874 |
| 13 Aug 20 |
11.24000 -0.28 |
11.55 | 11.23 | 11.45 | 661,955 |
| 12 Aug 20 |
11.52000 +0.05 |
11.70 | 11.40 | 11.62 | 557,104 |
| 11 Aug 20 |
11.47000 -0.28 |
12.01 | 11.40 | 11.94 | 1,429,928 |
| 10 Aug 20 |
11.75000 +0.24 |
11.90 | 11.55 | 11.55 | 1,905,087 |
| 07 Aug 20 |
11.51000 +0.26 |
11.51 | 11.08 | 11.15 | 1,371,984 |
| 06 Aug 20 |
11.25000 +0.12 |
11.34 | 11.05 | 11.07 | 1,457,055 |
| 05 Aug 20 |
11.13000 +0.11 |
11.20 | 10.92 | 11.16 | 1,330,470 |
| 04 Aug 20 |
11.02000 +0.30 |
11.05 | 10.70 | 10.70 | 1,498,223 |
| 03 Aug 20 |
10.72000 -0.11 |
10.79 | 10.53 | 10.79 | 1,377,801 |
| 31 Jul 20 |
10.83000 -0.02 |
10.85 | 10.57 | 10.80 | 1,928,353 |
| 30 Jul 20 |
10.85000 -0.27 |
11.01 | 10.82 | 10.93 | 1,130,500 |
| 29 Jul 20 |
11.12000 -0.03 |
11.31 | 10.96 | 11.25 | 2,479,345 |
| 28 Jul 20 |
11.15000 +0.41 |
11.20 | 10.67 | 10.67 | 1,220,679 |
| 27 Jul 20 |
10.74000 +0.08 |
10.80 | 10.37 | 10.60 | 2,678,260 |
| 24 Jul 20 |
10.66000 -0.38 |
11.15 | 10.61 | 11.10 | 3,561,235 |
| 23 Jul 20 |
11.04000 +0.19 |
11.15 | 10.78 | 10.96 | 3,696,287 |
| 22 Jul 20 |
10.85000 +0.34 |
10.86 | 10.37 | 10.37 | 2,349,804 |
| 21 Jul 20 |
10.51000 +0.22 |
10.64 | 10.33 | 10.37 | 3,022,052 |
| 20 Jul 20 |
10.29000 -0.37 |
10.59 | 10.11 | 10.55 | 2,996,961 |
| 17 Jul 20 |
10.66000 +0.22 |
10.71 | 10.36 | 10.48 | 2,591,771 |
| 16 Jul 20 |
10.44000 -0.34 |
10.69 | 10.34 | 10.67 | 2,929,919 |
| 15 Jul 20 |
10.78000 +0.03 |
11.01 | 10.62 | 10.85 | 3,466,015 |
| 14 Jul 20 |
10.75000 +0.08 |
10.95 | 10.58 | 10.66 | 2,413,055 |
| 13 Jul 20 |
10.67000 +0.22 |
10.84 | 10.35 | 10.55 | 2,135,749 |
| 10 Jul 20 |
10.45000 +0.47 |
10.47 | 9.95 | 9.95 | 2,625,512 |
| 09 Jul 20 |
9.98000 -0.21 |
10.12 | 9.76 | 10.12 | 2,606,149 |
| 08 Jul 20 |
10.19000 -0.05 |
10.35 | 10.10 | 10.15 | 2,031,646 |
| 07 Jul 20 |
10.24000 -0.75 |
10.67 | 10.16 | 10.58 | 2,797,967 |
| 06 Jul 20 |
10.99000 +0.15 |
11.31 | 10.82 | 11.16 | 3,479,449 |
| 02 Jul 20 |
10.84000 +0.10 |
11.10 | 10.65 | 10.97 | 2,402,130 |
| 01 Jul 20 |
10.74000 -0.15 |
11.07 | 10.60 | 10.90 | 4,101,035 |
| 30 Jun 20 |
10.89000 -0.37 |
11.31 | 10.77 | 11.19 | 7,130,642 |
| 29 Jun 20 |
11.26000 +0.43 |
11.42 | 10.84 | 11.00 | 40,575,860 |
| 26 Jun 20 |
10.83000 +0.00 |
11.13 | 10.68 | 10.75 | 9,428,097 |
| 25 Jun 20 |
10.83000 +0.97 |
11.01 | 10.25 | 10.56 | 12,022,077 |
| 24 Jun 20 |
9.86000 -0.53 |
10.26 | 9.57 | 10.22 | 1,410,336 |
| 23 Jun 20 |
10.39000 -0.22 |
10.84 | 10.38 | 10.78 | 2,067,829 |
| 22 Jun 20 |
10.61000 +0.25 |
10.64 | 10.05 | 10.31 | 1,610,550 |
| 19 Jun 20 |
10.36000 -0.12 |
10.61 | 10.26 | 10.59 | 4,903,145 |
| 18 Jun 20 |
10.48000 -0.25 |
10.73 | 10.29 | 10.50 | 1,861,590 |
| 17 Jun 20 |
10.73000 -0.48 |
11.35 | 10.68 | 11.23 | 1,487,670 |
| 16 Jun 20 |
11.21000 +0.51 |
11.55 | 11.11 | 11.25 | 2,778,708 |
| 15 Jun 20 |
10.70000 -0.05 |
10.75 | 10.14 | 10.23 | 1,714,304 |
| 12 Jun 20 |
10.75000 +0.50 |
10.81 | 10.29 | 10.81 | 2,077,953 |
| 11 Jun 20 |
10.25000 -1.01 |
10.73 | 10.16 | 10.50 | 1,775,577 |
| 10 Jun 20 |
11.26000 -0.72 |
11.96 | 11.24 | 11.86 | 2,288,153 |
| 09 Jun 20 |
11.98000 -0.22 |
12.17 | 11.56 | 11.76 | 2,001,318 |
| 08 Jun 20 |
12.20000 +0.73 |
12.24 | 11.69 | 11.69 | 2,164,445 |
| 05 Jun 20 |
11.47000 +0.35 |
12.06 | 11.28 | 11.77 | 3,348,089 |
| 04 Jun 20 |
11.12000 +0.15 |
11.13 | 10.46 | 10.94 | 2,127,785 |
| 03 Jun 20 |
10.97000 +0.74 |
11.21 | 10.46 | 10.46 | 1,730,417 |
| 02 Jun 20 |
10.23000 +0.26 |
10.35 | 10.05 | 10.12 | 2,491,529 |
| 01 Jun 20 |
9.97000 +0.32 |
10.16 | 9.60 | 9.67 | 1,055,709 |
| 29 May 20 |
9.65000 -0.44 |
10.06 | 9.48 | 9.91 | 2,223,575 |
| 28 May 20 |
10.09000 -0.21 |
10.48 | 10.00 | 10.42 | 1,807,652 |
| 27 May 20 |
10.30000 +0.06 |
10.66 | 10.12 | 10.56 | 1,810,905 |
| 26 May 20 |
10.24000 +1.02 |
10.26 | 9.74 | 9.76 | 2,320,792 |
| 22 May 20 |
9.22000 -0.28 |
9.57 | 9.15 | 9.57 | 840,085 |
| 21 May 20 |
9.50000 +0.05 |
9.76 | 9.33 | 9.40 | 1,307,558 |
| 20 May 20 |
9.45000 +0.36 |
9.46 | 9.13 | 9.25 | 2,159,706 |
| 19 May 20 |
9.09000 -0.14 |
9.34 | 8.97 | 9.18 | 1,891,966 |
| 18 May 20 |
9.23000 +0.66 |
9.34 | 8.79 | 8.80 | 1,814,472 |
| 15 May 20 |
8.57000 -0.27 |
8.72 | 8.43 | 8.68 | 2,366,949 |
| 14 May 20 |
8.84000 +0.43 |
8.94 | 7.89 | 8.20 | 3,979,253 |
| 13 May 20 |
8.41000 -0.69 |
9.03 | 8.35 | 9.00 | 4,958,113 |
| 12 May 20 |
9.10000 -0.84 |
10.03 | 9.07 | 9.99 | 3,007,748 |
| 11 May 20 |
9.94000 -0.44 |
10.29 | 9.82 | 10.22 | 1,870,360 |
| 08 May 20 |
10.38000 +0.23 |
10.50 | 10.19 | 10.34 | 1,927,944 |
| 07 May 20 |
10.15000 +0.23 |
10.36 | 10.03 | 10.17 | 2,110,763 |
| 06 May 20 |
9.92000 -0.25 |
10.31 | 9.78 | 10.27 | 4,096,054 |
| 05 May 20 |
10.17000 -0.18 |
10.64 | 10.05 | 10.43 | 3,712,705 |
| 04 May 20 |
10.35000 -0.23 |
10.50 | 10.22 | 10.40 | 1,104,110 |
| 01 May 20 |
10.58000 -0.58 |
10.89 | 10.47 | 10.83 | 1,717,185 |
| 30 Apr 20 |
11.16000 -0.19 |
11.29 | 10.74 | 11.07 | 1,680,354 |
| 29 Apr 20 |
11.35000 +0.62 |
11.56 | 10.93 | 11.08 | 2,495,982 |
| 28 Apr 20 |
10.73000 +0.40 |
10.96 | 10.61 | 10.64 | 1,804,953 |
| 27 Apr 20 |
10.33000 +0.41 |
10.44 | 9.94 | 10.04 | 1,502,758 |
| 24 Apr 20 |
9.92000 +0.18 |
10.09 | 9.75 | 9.85 | 2,192,980 |
| 23 Apr 20 |
9.74000 +0.00 |
10.07 | 9.35 | 9.55 | 3,160,492 |
| 22 Apr 20 |
9.74000 +0.36 |
9.80 | 9.36 | 9.59 | 1,403,648 |
| 21 Apr 20 |
9.38000 -0.69 |
10.03 | 9.38 | 9.76 | 2,065,272 |
| 20 Apr 20 |
10.07000 -0.50 |
10.57 | 10.06 | 10.41 | 1,300,881 |
| 17 Apr 20 |
10.57000 +0.16 |
10.92 | 10.47 | 10.82 | 1,589,018 |
| 16 Apr 20 |
10.41000 -0.59 |
11.05 | 10.39 | 11.05 | 1,533,754 |
| 15 Apr 20 |
11.00000 -0.35 |
11.21 | 10.59 | 10.91 | 1,467,999 |
| 14 Apr 20 |
11.35000 +0.06 |
11.78 | 11.32 | 11.67 | 1,142,710 |
| 13 Apr 20 |
11.29000 -0.20 |
11.43 | 11.06 | 11.34 | 1,251,929 |
| 09 Apr 20 |
11.49000 +0.81 |
11.57 | 10.67 | 11.03 | 1,513,213 |
| 08 Apr 20 |
10.68000 +0.56 |
10.78 | 10.11 | 10.31 | 1,039,917 |
| 07 Apr 20 |
10.12000 +0.37 |
10.77 | 9.84 | 9.97 | 2,890,302 |
| 06 Apr 20 |
9.75000 +0.58 |
9.89 | 9.28 | 9.51 | 1,997,189 |
| 03 Apr 20 |
9.17000 -0.24 |
9.32 | 8.62 | 9.30 | 2,322,905 |
| 02 Apr 20 |
9.41000 -0.02 |
9.78 | 9.07 | 9.27 | 1,793,443 |
| 01 Apr 20 |
9.43000 -1.09 |
9.94 | 9.14 | 9.94 | 1,765,219 |
| 31 Mar 20 |
10.52000 +0.25 |
10.74 | 9.87 | 10.23 | 3,208,961 |
| 30 Mar 20 |
10.27000 -0.10 |
10.47 | 9.80 | 10.47 | 1,713,617 |
| 27 Mar 20 |
10.37000 +0.11 |
10.63 | 9.81 | 9.87 | 2,472,936 |
| 26 Mar 20 |
10.26000 +0.84 |
10.35 | 9.31 | 9.54 | 3,489,882 |
| 25 Mar 20 |
9.42000 +0.70 |
10.06 | 8.70 | 8.78 | 4,014,006 |
| 24 Mar 20 |
8.72000 +0.87 |
8.85 | 8.26 | 8.26 | 3,853,002 |
| 23 Mar 20 |
7.85000 -0.37 |
8.15 | 7.48 | 8.12 | 2,932,756 |
| 20 Mar 20 |
8.22000 -0.72 |
9.26 | 8.04 | 9.03 | 3,767,574 |
| 19 Mar 20 |
8.94000 -0.15 |
9.81 | 8.44 | 8.95 | 3,997,368 |
| 18 Mar 20 |
9.09000 -1.27 |
10.37 | 8.84 | 9.73 | 2,558,393 |
| 17 Mar 20 |
10.36000 +0.58 |
10.62 | 9.74 | 10.01 | 2,582,732 |
| 16 Mar 20 |
9.78000 -1.92 |
10.81 | 9.78 | 10.16 | 1,819,121 |
| 13 Mar 20 |
11.70000 +1.08 |
11.71 | 10.58 | 11.30 | 2,832,938 |
| 12 Mar 20 |
10.62000 -1.73 |
11.47 | 10.40 | 11.47 | 2,381,848 |
| 11 Mar 20 |
12.35000 -0.85 |
12.98 | 12.30 | 12.88 | 2,851,469 |
| 10 Mar 20 |
13.20000 +0.22 |
13.36 | 12.50 | 13.34 | 1,432,192 |
| 09 Mar 20 |
12.98000 -1.33 |
13.54 | 12.86 | 13.33 | 1,530,689 |
| 06 Mar 20 |
14.31000 -0.35 |
14.38 | 13.87 | 14.27 | 1,409,414 |
| 05 Mar 20 |
14.66000 -0.03 |
14.71 | 14.31 | 14.41 | 2,255,097 |
| 04 Mar 20 |
14.69000 +0.48 |
14.72 | 14.37 | 14.47 | 1,190,669 |
| 03 Mar 20 |
14.21000 +0.05 |
14.62 | 13.99 | 14.18 | 2,032,242 |
| 02 Mar 20 |
14.16000 +0.58 |
14.19 | 13.51 | 13.65 | 1,687,418 |
| 28 Feb 20 |
13.58000 -0.30 |
13.80 | 13.09 | 13.63 | 4,280,106 |
| 27 Feb 20 |
13.88000 -1.05 |
14.72 | 13.88 | 14.72 | 2,498,462 |
| 26 Feb 20 |
14.93000 -0.38 |
15.40 | 14.93 | 15.34 | 1,212,853 |
| 25 Feb 20 |
15.31000 -0.45 |
15.80 | 15.25 | 15.80 | 1,891,424 |
| 24 Feb 20 |
15.76000 -0.11 |
15.91 | 15.61 | 15.64 | 1,284,590 |
| 21 Feb 20 |
15.87000 -0.11 |
16.05 | 15.86 | 15.98 | 1,054,667 |
| 20 Feb 20 |
15.98000 +0.18 |
16.01 | 15.79 | 15.82 | 1,692,449 |
| 19 Feb 20 |
15.80000 -0.44 |
16.25 | 15.79 | 16.24 | 1,254,578 |
| 18 Feb 20 |
16.24000 +0.06 |
16.24 | 16.07 | 16.18 | 1,083,277 |
| 14 Feb 20 |
16.18000 +0.23 |
16.18 | 15.98 | 15.98 | 1,958,196 |
| 13 Feb 20 |
15.95000 +0.05 |
16.02 | 15.88 | 15.88 | 854,711 |
| 12 Feb 20 |
15.90000 +0.02 |
15.99 | 15.83 | 15.91 | 2,538,600 |
| 11 Feb 20 |
15.88000 -0.01 |
16.01 | 15.82 | 15.91 | 2,537,509 |
| 10 Feb 20 |
15.89000 -0.04 |
16.00 | 15.86 | 15.99 | 893,644 |
| 07 Feb 20 |
15.93000 -0.02 |
15.99 | 15.85 | 15.93 | 875,334 |
| 06 Feb 20 |
15.95000 +0.05 |
15.99 | 15.84 | 15.94 | 1,860,296 |
| 05 Feb 20 |
15.90000 +0.04 |
15.95 | 15.73 | 15.86 | 1,764,567 |
| 04 Feb 20 |
15.86000 +0.15 |
15.94 | 15.68 | 15.69 | 3,153,921 |
| 03 Feb 20 |
15.71000 +0.09 |
15.79 | 15.62 | 15.64 | 2,545,043 |
| 31 Jan 20 |
15.62000 +0.03 |
15.66 | 15.49 | 15.60 | 3,593,574 |
| 30 Jan 20 |
15.59000 -0.49 |
16.23 | 15.44 | 16.08 | 5,965,871 |
| 29 Jan 20 |
16.08000 -0.01 |
16.20 | 15.96 | 16.17 | 1,458,427 |
| 28 Jan 20 |
16.09000 +0.01 |
16.13 | 16.04 | 16.08 | 2,165,004 |
| 27 Jan 20 |
16.08000 -0.02 |
16.09 | 15.91 | 15.98 | 2,519,699 |
| 24 Jan 20 |
16.10000 +0.12 |
16.10 | 15.95 | 15.99 | 1,995,206 |
| 23 Jan 20 |
15.98000 +0.07 |
16.06 | 15.82 | 15.90 | 1,144,571 |
| 22 Jan 20 |
15.91000 -0.05 |
16.02 | 15.84 | 15.99 | 2,929,085 |
| 21 Jan 20 |
15.96000 +0.14 |
15.98 | 15.78 | 15.82 | 1,989,145 |
| 17 Jan 20 |
15.82000 +0.06 |
15.90 | 15.75 | 15.78 | 1,636,823 |
| 16 Jan 20 |
15.76000 +0.07 |
15.85 | 15.70 | 15.71 | 1,224,055 |
| 15 Jan 20 |
15.69000 +0.10 |
15.76 | 15.51 | 15.51 | 1,971,215 |
| 14 Jan 20 |
15.59000 -0.06 |
15.65 | 15.50 | 15.65 | 943,523 |
| 13 Jan 20 |
15.65000 +0.18 |
15.68 | 15.48 | 15.48 | 1,053,214 |
| 10 Jan 20 |
15.47000 +0.00 |
15.53 | 15.43 | 15.50 | 1,572,993 |
| 09 Jan 20 |
15.47000 -0.08 |
15.61 | 15.45 | 15.55 | 1,786,229 |
| 08 Jan 20 |
15.55000 +0.09 |
15.58 | 15.40 | 15.45 | 1,456,331 |
| 07 Jan 20 |
15.46000 -0.33 |
15.60 | 15.36 | 15.60 | 2,983,721 |
| 06 Jan 20 |
15.79000 +0.04 |
15.91 | 15.66 | 15.73 | 2,739,525 |
| 03 Jan 20 |
15.75000 +0.21 |
15.79 | 15.44 | 15.45 | 1,121,732 |
| 02 Jan 20 |
15.54000 -0.21 |
15.80 | 15.48 | 15.80 | 3,412,135 |
| 31 Dec 19 |
15.75000 +0.09 |
15.78 | 15.58 | 15.66 | 1,128,030 |
| 30 Dec 19 |
15.66000 +0.03 |
15.71 | 15.59 | 15.63 | 1,651,638 |
| 27 Dec 19 |
15.63000 -0.08 |
15.81 | 15.59 | 15.80 | 2,426,991 |
| 26 Dec 19 |
15.71000 +0.08 |
15.72 | 15.60 | 15.66 | 1,716,971 |
| 24 Dec 19 |
15.63000 -0.01 |
15.69 | 15.60 | 15.64 | 394,760 |
| 23 Dec 19 |
15.64000 -0.03 |
15.71 | 15.54 | 15.71 | 1,399,639 |
| 20 Dec 19 |
15.67000 +0.22 |
15.79 | 15.55 | 15.57 | 2,762,638 |
| 19 Dec 19 |
15.45000 +0.31 |
15.47 | 15.13 | 15.14 | 2,535,225 |
| 18 Dec 19 |
15.14000 +0.24 |
15.19 | 14.80 | 14.83 | 1,979,509 |
| 17 Dec 19 |
14.90000 -0.18 |
15.19 | 14.88 | 15.11 | 1,803,872 |
| 16 Dec 19 |
15.08000 +0.31 |
15.13 | 14.75 | 14.77 | 2,516,448 |
| 13 Dec 19 |
14.77000 +0.07 |
14.79 | 14.54 | 14.76 | 2,248,588 |
| 12 Dec 19 |
14.70000 -0.33 |
15.10 | 14.70 | 15.01 | 2,777,719 |
| 11 Dec 19 |
15.03000 -0.33 |
15.38 | 15.03 | 15.38 | 1,121,771 |
| 10 Dec 19 |
15.36000 -0.06 |
15.47 | 15.34 | 15.42 | 984,984 |
| 09 Dec 19 |
15.42000 +0.01 |
15.45 | 15.32 | 15.39 | 669,849 |
| 06 Dec 19 |
15.41000 +0.11 |
15.48 | 15.28 | 15.34 | 689,067 |
| 05 Dec 19 |
15.30000 +0.01 |
15.37 | 15.24 | 15.31 | 1,134,536 |
| 04 Dec 19 |
15.29000 -0.07 |
15.48 | 15.26 | 15.27 | 1,074,926 |
| 03 Dec 19 |
15.36000 +0.19 |
15.38 | 15.09 | 15.09 | 1,738,586 |
| 02 Dec 19 |
15.17000 -0.26 |
15.45 | 15.16 | 15.43 | 1,761,404 |
| 29 Nov 19 |
15.43000 -0.22 |
15.66 | 15.43 | 15.62 | 870,775 |
| 27 Nov 19 |
15.65000 +0.17 |
15.66 | 15.47 | 15.48 | 1,832,847 |
| 26 Nov 19 |
15.48000 +0.16 |
15.50 | 15.30 | 15.34 | 1,638,010 |
| 25 Nov 19 |
15.32000 +0.18 |
15.38 | 15.14 | 15.19 | 1,852,509 |
| 22 Nov 19 |
15.14000 +0.22 |
15.20 | 14.86 | 14.95 | 1,628,578 |
| 21 Nov 19 |
14.92000 -0.28 |
15.18 | 14.89 | 15.18 | 1,476,025 |
| 20 Nov 19 |
15.20000 -0.06 |
15.31 | 15.17 | 15.20 | 1,139,322 |
| 19 Nov 19 |
15.26000 -0.05 |
15.38 | 15.26 | 15.34 | 1,067,338 |
| 18 Nov 19 |
15.31000 +0.01 |
15.36 | 15.25 | 15.31 | 1,022,526 |
| 15 Nov 19 |
15.30000 -0.03 |
15.40 | 15.27 | 15.36 | 841,818 |
| 14 Nov 19 |
15.33000 +0.17 |
15.37 | 15.16 | 15.16 | 950,471 |
| 13 Nov 19 |
15.16000 +0.02 |
15.25 | 15.08 | 15.11 | 981,962 |
| 12 Nov 19 |
15.14000 -0.12 |
15.31 | 15.14 | 15.25 | 1,235,650 |
| 11 Nov 19 |
15.26000 +0.01 |
15.34 | 15.10 | 15.27 | 789,376 |
| 08 Nov 19 |
15.25000 +0.07 |
15.33 | 15.13 | 15.14 | 748,896 |
| 07 Nov 19 |
15.18000 -0.03 |
15.27 | 15.09 | 15.24 | 571,991 |
| 06 Nov 19 |
15.21000 +0.00 |
15.30 | 15.14 | 15.23 | 1,546,039 |
| 05 Nov 19 |
15.21000 -0.30 |
15.47 | 15.21 | 15.45 | 1,502,705 |
| 04 Nov 19 |
15.51000 +0.06 |
15.58 | 15.39 | 15.42 | 1,099,258 |
| 01 Nov 19 |
15.45000 +0.17 |
15.45 | 15.24 | 15.33 | 1,102,999 |
| 31 Oct 19 |
15.28000 -0.02 |
15.37 | 15.18 | 15.28 | 1,077,071 |
| 30 Oct 19 |
15.30000 +0.24 |
15.32 | 15.04 | 15.13 | 1,186,842 |
| 29 Oct 19 |
15.06000 +0.12 |
15.17 | 14.93 | 14.99 | 1,712,957 |
| 28 Oct 19 |
14.94000 +0.08 |
15.02 | 14.81 | 14.89 | 1,561,979 |
| 25 Oct 19 |
14.86000 -0.08 |
15.00 | 14.86 | 14.94 | 1,137,172 |
| 24 Oct 19 |
14.94000 +0.01 |
15.00 | 14.82 | 14.96 | 1,823,906 |
| 23 Oct 19 |
14.93000 +0.23 |
14.93 | 14.69 | 14.69 | 1,284,567 |
| 22 Oct 19 |
14.70000 +0.00 |
14.77 | 14.67 | 14.73 | 929,896 |
| 21 Oct 19 |
14.70000 +0.11 |
14.70 | 14.55 | 14.64 | 1,355,830 |
| 18 Oct 19 |
14.59000 -0.11 |
14.76 | 14.41 | 14.60 | 1,813,232 |
| 17 Oct 19 |
14.70000 +0.15 |
14.70 | 14.52 | 14.54 | 955,056 |
| 16 Oct 19 |
14.55000 +0.07 |
14.57 | 14.43 | 14.45 | 873,689 |
| 15 Oct 19 |
14.48000 +0.06 |
14.52 | 14.38 | 14.45 | 1,280,600 |
| 14 Oct 19 |
14.42000 -0.06 |
14.52 | 14.34 | 14.52 | 1,263,708 |
| 11 Oct 19 |
14.48000 +0.11 |
14.57 | 14.40 | 14.46 | 6,328,914 |
| 10 Oct 19 |
14.37000 -0.20 |
14.57 | 14.36 | 14.54 | 1,724,651 |
| 09 Oct 19 |
14.57000 -0.15 |
14.81 | 14.54 | 14.80 | 2,195,937 |
| 08 Oct 19 |
14.72000 -0.07 |
14.84 | 14.62 | 14.72 | 1,122,338 |
| 07 Oct 19 |
14.79000 +0.06 |
14.87 | 14.67 | 14.67 | 1,000,109 |
| 04 Oct 19 |
14.73000 +0.08 |
14.79 | 14.59 | 14.69 | 1,322,960 |
| 03 Oct 19 |
14.65000 +0.06 |
14.82 | 14.48 | 14.60 | 1,841,011 |
| 02 Oct 19 |
14.59000 -0.26 |
14.66 | 14.49 | 14.64 | 915,389 |
| 01 Oct 19 |
14.85000 -0.30 |
15.21 | 14.82 | 15.15 | 1,290,096 |
| 30 Sep 19 |
15.15000 -0.03 |
15.25 | 15.09 | 15.17 | 940,320 |
| 27 Sep 19 |
15.18000 +0.07 |
15.19 | 15.04 | 15.16 | 674,108 |
| 26 Sep 19 |
15.11000 +0.27 |
15.12 | 14.89 | 14.89 | 763,543 |
| 25 Sep 19 |
14.84000 +0.10 |
14.93 | 14.71 | 14.71 | 646,024 |
| 24 Sep 19 |
14.74000 -0.22 |
15.02 | 14.74 | 14.98 | 722,265 |
| 23 Sep 19 |
14.96000 +0.07 |
15.03 | 14.62 | 14.74 | 887,645 |
| 20 Sep 19 |
14.89000 -0.07 |
15.07 | 14.86 | 14.99 | 1,496,619 |
| 19 Sep 19 |
14.96000 +0.06 |
15.05 | 14.90 | 14.93 | 665,421 |
| 18 Sep 19 |
14.90000 +0.01 |
14.97 | 14.79 | 14.94 | 1,164,478 |
| 17 Sep 19 |
14.89000 -0.02 |
14.96 | 14.79 | 14.93 | 652,065 |
| 16 Sep 19 |
14.91000 +0.18 |
14.92 | 14.66 | 14.74 | 661,632 |
| 13 Sep 19 |
14.73000 -0.12 |
14.97 | 14.71 | 14.84 | 1,256,151 |
| 12 Sep 19 |
14.85000 -0.12 |
15.07 | 14.84 | 15.05 | 754,612 |
| 11 Sep 19 |
14.97000 +0.00 |
15.02 | 14.85 | 14.98 | 1,073,017 |
| 10 Sep 19 |
14.97000 +0.30 |
15.01 | 14.63 | 14.65 | 1,830,255 |
| 09 Sep 19 |
14.67000 +0.14 |
14.70 | 14.43 | 14.55 | 1,343,635 |
| 06 Sep 19 |
14.53000 +0.06 |
14.55 | 14.42 | 14.50 | 1,417,944 |
| 05 Sep 19 |
14.47000 -0.08 |
14.64 | 14.41 | 14.56 | 1,579,473 |
| 04 Sep 19 |
14.55000 +0.13 |
14.60 | 14.42 | 14.48 | 1,189,200 |
| 03 Sep 19 |
14.42000 +0.07 |
14.52 | 14.29 | 14.34 | 1,171,230 |
| 30 Aug 19 |
14.35000 +0.08 |
14.40 | 14.17 | 14.27 | 1,656,490 |
| 29 Aug 19 |
14.27000 +0.18 |
14.31 | 14.15 | 14.16 | 1,011,235 |
| 28 Aug 19 |
14.09000 -0.02 |
14.18 | 14.03 | 14.06 | 710,324 |
| 27 Aug 19 |
14.11000 -0.19 |
14.46 | 14.10 | 14.37 | 854,043 |
| 26 Aug 19 |
14.30000 +0.03 |
14.40 | 14.17 | 14.37 | 769,590 |
| 23 Aug 19 |
14.27000 -0.19 |
14.55 | 14.24 | 14.41 | 1,413,541 |
| 22 Aug 19 |
14.46000 +0.10 |
14.50 | 14.29 | 14.38 | 627,424 |
| 21 Aug 19 |
14.36000 -0.04 |
14.45 | 14.31 | 14.45 | 798,457 |
| 20 Aug 19 |
14.40000 -0.06 |
14.58 | 14.38 | 14.46 | 970,606 |
| 19 Aug 19 |
14.46000 +0.07 |
14.56 | 14.41 | 14.50 | 910,070 |
| 16 Aug 19 |
14.39000 +0.23 |
14.43 | 14.15 | 14.18 | 1,196,858 |
| 15 Aug 19 |
14.16000 +0.07 |
14.28 | 14.09 | 14.11 | 1,509,803 |
| 14 Aug 19 |
14.09000 -0.42 |
14.42 | 14.09 | 14.42 | 1,584,610 |
| 13 Aug 19 |
14.51000 +0.04 |
14.55 | 14.37 | 14.43 | 1,088,864 |
| 12 Aug 19 |
14.47000 -0.18 |
14.63 | 14.45 | 14.59 | 1,507,802 |
| 09 Aug 19 |
14.65000 -0.26 |
14.94 | 14.53 | 14.94 | 2,266,991 |
| 08 Aug 19 |
14.91000 +0.28 |
15.06 | 14.58 | 14.67 | 1,806,356 |
| 07 Aug 19 |
14.63000 +0.08 |
14.81 | 14.41 | 14.53 | 2,169,704 |
| 06 Aug 19 |
14.55000 +0.29 |
14.60 | 14.27 | 14.27 | 2,519,872 |
| 05 Aug 19 |
14.26000 -0.31 |
14.50 | 14.08 | 14.46 | 1,774,642 |
| 02 Aug 19 |
14.57000 -0.14 |
14.71 | 14.55 | 14.67 | 1,037,018 |
| 01 Aug 19 |
14.71000 -0.04 |
14.90 | 14.69 | 14.74 | 2,224,781 |
| 31 Jul 19 |
14.75000 -0.07 |
14.93 | 14.68 | 14.82 | 1,435,084 |
| 30 Jul 19 |
14.82000 +0.07 |
14.92 | 14.74 | 14.74 | 952,746 |
| 29 Jul 19 |
14.75000 +0.05 |
14.88 | 14.70 | 14.73 | 1,611,334 |
| 26 Jul 19 |
14.70000 +0.12 |
14.73 | 14.57 | 14.60 | 827,146 |
| 25 Jul 19 |
14.58000 -0.19 |
14.77 | 14.54 | 14.76 | 1,365,644 |
| 24 Jul 19 |
14.77000 +0.27 |
14.84 | 14.46 | 14.49 | 2,673,529 |
| 23 Jul 19 |
14.50000 +0.18 |
14.55 | 14.19 | 14.19 | 1,525,362 |
| 22 Jul 19 |
14.32000 -0.03 |
14.42 | 14.26 | 14.37 | 842,145 |
| 19 Jul 19 |
14.35000 -0.24 |
14.64 | 14.35 | 14.57 | 1,069,755 |
| 18 Jul 19 |
14.59000 +0.13 |
14.65 | 14.35 | 14.44 | 859,126 |
| 17 Jul 19 |
14.46000 +0.02 |
14.50 | 14.35 | 14.45 | 1,229,080 |
| 16 Jul 19 |
14.44000 -0.06 |
14.52 | 14.37 | 14.46 | 1,448,636 |
| 15 Jul 19 |
14.50000 -0.11 |
14.67 | 14.47 | 14.63 | 1,192,686 |
| 12 Jul 19 |
14.61000 +0.00 |
14.72 | 14.59 | 14.60 | 946,793 |
| 11 Jul 19 |
14.61000 -0.18 |
14.82 | 14.55 | 14.78 | 1,362,758 |
| 10 Jul 19 |
14.79000 +0.04 |
14.90 | 14.72 | 14.81 | 1,047,107 |
| 09 Jul 19 |
14.75000 +0.04 |
14.80 | 14.63 | 14.72 | 743,587 |
| 08 Jul 19 |
14.71000 +0.15 |
14.75 | 14.53 | 14.60 | 835,555 |
| 05 Jul 19 |
14.56000 +0.01 |
14.61 | 14.29 | 14.42 | 739,793 |
| 03 Jul 19 |
14.55000 -0.08 |
14.60 | 14.47 | 14.53 | 527,040 |
| 02 Jul 19 |
14.63000 +0.22 |
14.68 | 14.41 | 14.44 | 858,753 |
| 01 Jul 19 |
14.41000 +0.09 |
14.47 | 14.22 | 14.47 | 1,171,846 |
| 28 Jun 19 |
14.32000 +0.01 |
14.55 | 14.32 | 14.33 | 2,460,475 |
| 27 Jun 19 |
14.31000 +0.12 |
14.36 | 14.25 | 14.26 | 1,214,900 |
| 26 Jun 19 |
14.19000 -0.49 |
14.68 | 14.19 | 14.68 | 1,382,257 |
| 25 Jun 19 |
14.68000 -0.25 |
14.97 | 14.68 | 14.91 | 1,249,479 |
| 24 Jun 19 |
14.93000 -0.11 |
15.16 | 14.90 | 15.12 | 1,078,535 |
| 21 Jun 19 |
15.04000 -0.33 |
15.32 | 15.04 | 15.31 | 1,653,077 |
| 20 Jun 19 |
15.37000 +0.05 |
15.47 | 15.31 | 15.43 | 1,417,364 |
| 19 Jun 19 |
15.32000 +0.03 |
15.43 | 15.19 | 15.28 | 2,251,284 |
| 18 Jun 19 |
15.29000 -0.19 |
15.69 | 15.28 | 15.59 | 1,662,413 |
| 17 Jun 19 |
15.48000 +0.26 |
15.51 | 15.22 | 15.22 | 897,128 |
| 14 Jun 19 |
15.22000 -0.13 |
15.35 | 15.22 | 15.28 | 1,053,336 |
| 13 Jun 19 |
15.35000 +0.11 |
15.39 | 15.23 | 15.28 | 801,096 |
| 12 Jun 19 |
15.24000 -0.11 |
15.40 | 15.14 | 15.30 | 1,576,153 |
| 11 Jun 19 |
15.35000 -0.19 |
15.46 | 15.23 | 15.37 | 2,932,683 |
| 10 Jun 19 |
15.54000 -0.05 |
15.59 | 15.40 | 15.59 | 1,641,448 |
| 07 Jun 19 |
15.59000 +0.06 |
15.79 | 15.50 | 15.70 | 1,835,558 |
| 06 Jun 19 |
15.53000 -0.21 |
15.76 | 15.43 | 15.76 | 1,397,722 |
| 05 Jun 19 |
15.74000 +0.49 |
15.76 | 15.24 | 15.34 | 2,149,765 |
| 04 Jun 19 |
15.25000 +0.26 |
15.28 | 14.91 | 15.03 | 2,352,644 |
| 03 Jun 19 |
14.99000 -0.12 |
15.16 | 14.94 | 15.14 | 1,671,633 |
| 31 May 19 |
15.11000 +0.19 |
15.16 | 14.80 | 14.88 | 3,422,282 |
| 30 May 19 |
14.92000 -0.03 |
15.02 | 14.88 | 14.99 | 1,298,043 |
| 29 May 19 |
14.95000 +0.03 |
14.96 | 14.77 | 14.89 | 3,448,919 |
| 28 May 19 |
14.92000 -0.12 |
15.14 | 14.92 | 15.12 | 1,632,935 |
| 24 May 19 |
15.04000 +0.08 |
15.09 | 14.98 | 15.06 | 1,277,968 |
| 23 May 19 |
14.96000 -0.05 |
14.98 | 14.80 | 14.89 | 1,748,125 |
| 22 May 19 |
15.01000 +0.15 |
15.02 | 14.80 | 14.85 | 2,429,697 |
| 21 May 19 |
14.86000 +0.17 |
14.88 | 14.70 | 14.70 | 907,527 |
| 20 May 19 |
14.69000 -0.19 |
14.88 | 14.61 | 14.85 | 1,728,360 |
| 17 May 19 |
14.88000 -0.08 |
14.94 | 14.80 | 14.92 | 1,780,675 |
| 16 May 19 |
14.96000 -0.04 |
15.08 | 14.93 | 14.98 | 2,038,494 |
| 15 May 19 |
15.00000 +0.02 |
15.02 | 14.89 | 14.95 | 1,837,029 |
| 14 May 19 |
14.98000 +0.06 |
15.02 | 14.89 | 14.96 | 665,103 |
| 13 May 19 |
14.92000 -0.08 |
14.99 | 14.79 | 14.79 | 950,551 |
| 10 May 19 |
15.00000 +0.13 |
15.01 | 14.78 | 14.89 | 4,419,456 |
| 09 May 19 |
14.87000 -0.11 |
14.95 | 14.69 | 14.93 | 3,527,298 |
| 08 May 19 |
14.98000 -0.11 |
15.21 | 14.96 | 15.07 | 2,143,698 |
| 07 May 19 |
15.09000 -0.22 |
15.29 | 14.94 | 15.22 | 1,128,460 |
| 06 May 19 |
15.31000 -0.03 |
15.41 | 15.22 | 15.22 | 2,280,778 |
| 03 May 19 |
15.34000 +0.11 |
15.35 | 15.14 | 15.26 | 1,317,067 |
| 02 May 19 |
15.23000 -0.08 |
15.48 | 15.16 | 15.36 | 1,242,527 |
| 01 May 19 |
15.31000 -0.08 |
15.56 | 15.27 | 15.39 | 1,723,226 |
| 30 Apr 19 |
15.39000 +0.21 |
15.46 | 15.15 | 15.18 | 1,847,388 |
| 29 Apr 19 |
15.18000 -0.22 |
15.52 | 15.17 | 15.43 | 1,729,472 |
| 26 Apr 19 |
15.40000 +0.15 |
15.51 | 15.30 | 15.31 | 914,981 |
| 25 Apr 19 |
15.25000 -0.22 |
15.38 | 15.02 | 15.19 | 2,298,689 |
| 24 Apr 19 |
15.47000 -0.02 |
15.66 | 15.45 | 15.58 | 1,145,345 |
| 23 Apr 19 |
15.49000 +0.26 |
15.57 | 15.24 | 15.29 | 1,192,250 |
| 22 Apr 19 |
15.23000 -0.02 |
15.29 | 15.07 | 15.24 | 2,175,562 |
| 18 Apr 19 |
15.25000 +0.04 |
15.35 | 15.16 | 15.21 | 1,158,217 |
| 17 Apr 19 |
15.21000 -0.16 |
15.41 | 15.16 | 15.41 | 1,029,407 |
| 16 Apr 19 |
15.37000 -0.48 |
15.96 | 15.26 | 15.87 | 2,293,518 |
| 15 Apr 19 |
15.85000 -0.24 |
16.13 | 15.82 | 16.10 | 1,946,570 |
| 12 Apr 19 |
16.09000 +0.10 |
16.09 | 15.86 | 16.06 | 960,302 |
| 11 Apr 19 |
15.99000 +0.04 |
16.04 | 15.84 | 15.96 | 603,944 |
| 10 Apr 19 |
15.95000 +0.14 |
16.02 | 15.85 | 15.85 | 1,296,538 |
| 09 Apr 19 |
15.81000 -0.14 |
15.96 | 15.77 | 15.93 | 1,103,099 |
| 08 Apr 19 |
15.95000 -0.07 |
16.04 | 15.87 | 16.03 | 1,125,435 |
| 05 Apr 19 |
16.02000 +0.04 |
16.05 | 15.89 | 15.96 | 1,364,161 |
| 04 Apr 19 |
15.98000 +0.04 |
15.98 | 15.85 | 15.97 | 1,232,772 |
| 03 Apr 19 |
15.94000 -0.19 |
16.04 | 15.87 | 15.96 | 1,260,323 |
| 02 Apr 19 |
16.13000 +0.06 |
16.13 | 15.89 | 16.07 | 1,862,714 |
| 01 Apr 19 |
16.07000 +0.21 |
16.08 | 15.69 | 15.92 | 2,164,620 |
| 29 Mar 19 |
15.86000 -0.02 |
15.94 | 15.80 | 15.91 | 2,141,324 |
| 28 Mar 19 |
15.88000 +0.21 |
15.92 | 15.65 | 15.70 | 838,302 |
| 27 Mar 19 |
15.67000 +0.05 |
15.70 | 15.55 | 15.61 | 947,220 |
| 26 Mar 19 |
15.62000 +0.20 |
15.62 | 15.43 | 15.50 | 1,808,420 |
| 25 Mar 19 |
15.42000 -0.04 |
15.50 | 15.27 | 15.47 | 2,050,193 |
| 22 Mar 19 |
15.46000 -0.15 |
15.68 | 15.45 | 15.59 | 1,179,521 |
| 21 Mar 19 |
15.61000 +0.15 |
15.73 | 15.41 | 15.44 | 1,659,199 |
| 20 Mar 19 |
15.46000 +0.01 |
15.61 | 15.26 | 15.43 | 1,653,368 |
| 19 Mar 19 |
15.45000 -0.12 |
15.59 | 15.41 | 15.56 | 1,101,074 |
| 18 Mar 19 |
15.57000 +0.01 |
15.69 | 15.49 | 15.55 | 598,793 |
| 15 Mar 19 |
15.56000 -0.05 |
15.68 | 15.52 | 15.65 | 1,122,217 |
| 14 Mar 19 |
15.61000 +0.00 |
15.64 | 15.51 | 15.59 | 2,448,984 |
| 13 Mar 19 |
15.61000 -0.02 |
15.77 | 15.59 | 15.68 | 1,052,605 |
| 12 Mar 19 |
15.63000 +0.08 |
15.71 | 15.53 | 15.60 | 1,450,877 |
| 11 Mar 19 |
15.55000 -0.02 |
15.69 | 15.40 | 15.63 | 1,750,736 |
| 08 Mar 19 |
15.57000 +0.05 |
15.62 | 15.46 | 15.46 | 825,170 |
| 07 Mar 19 |
15.52000 -0.07 |
15.74 | 15.50 | 15.57 | 1,144,681 |
| 06 Mar 19 |
15.59000 -0.16 |
15.83 | 15.56 | 15.83 | 1,196,010 |
| 05 Mar 19 |
15.75000 -0.04 |
15.86 | 15.71 | 15.78 | 952,140 |
| 04 Mar 19 |
15.79000 +0.22 |
15.80 | 15.53 | 15.63 | 2,096,896 |
| 01 Mar 19 |
15.57000 -0.15 |
15.77 | 15.37 | 15.76 | 1,328,136 |
| 28 Feb 19 |
15.72000 +0.07 |
15.97 | 15.54 | 15.65 | 2,326,528 |
| 27 Feb 19 |
15.65000 +0.02 |
15.70 | 15.49 | 15.62 | 1,020,491 |
| 26 Feb 19 |
15.63000 -0.18 |
15.86 | 15.59 | 15.82 | 1,698,284 |
| 25 Feb 19 |
15.81000 -0.08 |
15.94 | 15.65 | 15.82 | 1,953,054 |
| 22 Feb 19 |
15.89000 +0.28 |
15.94 | 15.64 | 15.67 | 1,910,584 |
| 21 Feb 19 |
15.61000 -0.19 |
15.80 | 15.60 | 15.78 | 2,273,207 |
| 20 Feb 19 |
15.80000 -0.34 |
16.13 | 15.79 | 16.06 | 1,670,600 |
| 19 Feb 19 |
16.14000 +0.17 |
16.18 | 15.92 | 15.92 | 1,377,269 |
| 15 Feb 19 |
15.97000 +0.16 |
16.02 | 15.83 | 15.86 | 734,248 |
| 14 Feb 19 |
15.81000 +0.02 |
15.88 | 15.73 | 15.78 | 939,646 |
| 13 Feb 19 |
15.79000 -0.19 |
16.00 | 15.74 | 15.96 | 1,533,867 |
| 12 Feb 19 |
15.98000 +0.07 |
16.08 | 15.82 | 15.91 | 2,679,538 |
| 11 Feb 19 |
15.91000 +0.02 |
15.96 | 15.79 | 15.91 | 2,339,188 |
| 08 Feb 19 |
15.89000 +0.03 |
15.89 | 15.75 | 15.76 | 1,250,733 |
| 07 Feb 19 |
15.86000 +0.28 |
15.90 | 15.48 | 15.54 | 3,770,708 |
| 06 Feb 19 |
15.58000 +0.03 |
15.60 | 15.46 | 15.58 | 1,455,946 |
| 05 Feb 19 |
15.55000 +0.17 |
15.60 | 15.37 | 15.41 | 2,192,909 |
| 04 Feb 19 |
15.38000 +0.42 |
15.38 | 14.99 | 15.21 | 2,946,842 |
| 01 Feb 19 |
14.96000 -0.09 |
15.13 | 14.63 | 15.04 | 2,126,343 |
| 31 Jan 19 |
15.05000 -0.16 |
15.28 | 14.77 | 14.78 | 2,525,861 |
| 30 Jan 19 |
15.21000 +0.07 |
15.35 | 15.13 | 15.20 | 2,119,161 |
| 29 Jan 19 |
15.14000 +0.28 |
15.17 | 14.79 | 14.79 | 2,840,038 |
| 28 Jan 19 |
14.86000 -0.02 |
14.94 | 14.71 | 14.86 | 2,156,102 |
| 25 Jan 19 |
14.88000 +0.26 |
14.93 | 14.67 | 14.67 | 2,252,564 |
| 24 Jan 19 |
14.62000 +0.12 |
14.72 | 14.43 | 14.50 | 2,945,015 |
| 23 Jan 19 |
14.50000 +0.21 |
14.50 | 14.29 | 14.30 | 2,754,479 |
| 22 Jan 19 |
14.29000 +0.07 |
14.35 | 14.15 | 14.23 | 3,237,336 |
| 18 Jan 19 |
14.22000 +0.28 |
14.26 | 13.96 | 13.98 | 2,389,423 |
| 17 Jan 19 |
13.94000 +0.10 |
13.99 | 13.80 | 13.80 | 2,649,965 |
| 16 Jan 19 |
13.84000 +0.17 |
13.91 | 13.63 | 13.66 | 2,200,046 |
| 15 Jan 19 |
13.67000 +0.07 |
13.67 | 13.50 | 13.57 | 2,271,281 |
| 14 Jan 19 |
13.60000 -0.27 |
13.85 | 13.54 | 13.80 | 1,802,736 |
| 11 Jan 19 |
13.87000 +0.00 |
13.96 | 13.80 | 13.88 | 1,841,949 |
| 10 Jan 19 |
13.87000 +0.18 |
13.96 | 13.61 | 13.66 | 1,928,321 |
| 09 Jan 19 |
13.69000 +0.20 |
13.71 | 13.41 | 13.57 | 2,923,290 |
| 08 Jan 19 |
13.49000 +0.21 |
13.64 | 13.06 | 13.15 | 2,845,938 |
| 07 Jan 19 |
13.28000 +0.12 |
13.37 | 13.02 | 13.05 | 2,231,732 |
| 04 Jan 19 |
13.16000 +0.25 |
13.24 | 12.95 | 13.03 | 3,925,552 |
| 03 Jan 19 |
12.91000 +0.40 |
12.99 | 12.47 | 12.51 | 2,667,377 |
| 02 Jan 19 |
12.51000 -0.36 |
12.73 | 12.40 | 12.70 | 1,609,231 |
| 31 Dec 18 |
12.87000 -0.06 |
13.02 | 12.67 | 12.95 | 2,514,684 |
| 28 Dec 18 |
12.93000 +0.18 |
13.01 | 12.79 | 12.83 | 2,213,752 |
| 27 Dec 18 |
12.75000 -0.03 |
12.78 | 12.38 | 12.62 | 1,908,702 |
| 26 Dec 18 |
12.78000 +0.42 |
12.83 | 12.32 | 12.38 | 2,170,166 |
| 24 Dec 18 |
12.36000 -0.43 |
12.83 | 12.36 | 12.69 | 1,101,608 |
| 21 Dec 18 |
12.79000 +0.04 |
13.03 | 12.74 | 12.76 | 2,054,654 |
| 20 Dec 18 |
12.75000 -0.47 |
13.17 | 12.67 | 13.14 | 2,388,077 |
| 19 Dec 18 |
13.22000 -0.11 |
13.44 | 13.13 | 13.37 | 2,858,605 |
| 18 Dec 18 |
13.33000 +0.39 |
13.41 | 12.98 | 13.03 | 2,358,996 |
| 17 Dec 18 |
12.94000 -0.71 |
13.71 | 12.93 | 13.66 | 1,935,322 |
| 14 Dec 18 |
13.65000 -0.08 |
13.74 | 13.60 | 13.69 | 1,170,823 |
| 13 Dec 18 |
13.73000 +0.07 |
13.96 | 13.72 | 13.74 | 1,714,241 |
| 12 Dec 18 |
13.66000 -0.05 |
13.97 | 13.66 | 13.84 | 3,372,372 |
| 11 Dec 18 |
13.71000 +0.01 |
13.92 | 13.63 | 13.77 | 1,851,648 |
| 10 Dec 18 |
13.70000 -0.32 |
14.04 | 13.54 | 14.00 | 2,094,390 |
| 07 Dec 18 |
14.02000 -0.34 |
14.28 | 13.92 | 14.23 | 2,254,245 |
| 06 Dec 18 |
14.36000 +0.36 |
14.37 | 13.69 | 13.92 | 2,382,465 |
| 04 Dec 18 |
14.00000 -0.40 |
14.42 | 13.96 | 14.39 | 1,288,929 |
| 03 Dec 18 |
14.40000 +0.13 |
14.43 | 14.22 | 14.39 | 1,367,216 |
| 30 Nov 18 |
14.27000 +0.20 |
14.27 | 14.03 | 14.07 | 2,043,072 |
| 29 Nov 18 |
14.07000 -0.20 |
14.30 | 14.07 | 14.30 | 1,709,244 |
| 28 Nov 18 |
14.27000 +0.31 |
14.30 | 13.93 | 13.96 | 1,754,283 |
| 27 Nov 18 |
13.96000 -0.21 |
14.17 | 13.96 | 14.17 | 1,230,549 |
| 26 Nov 18 |
14.17000 +0.08 |
14.20 | 14.07 | 14.18 | 853,084 |
| 23 Nov 18 |
14.09000 +0.01 |
14.18 | 13.93 | 14.08 | 322,954 |
| 21 Nov 18 |
14.08000 -0.01 |
14.23 | 13.99 | 14.10 | 885,860 |
| 20 Nov 18 |
14.09000 -0.11 |
14.18 | 14.01 | 14.06 | 1,179,244 |
| 19 Nov 18 |
14.20000 -0.06 |
14.33 | 14.04 | 14.22 | 1,442,062 |
| 16 Nov 18 |
14.26000 +0.12 |
14.30 | 14.10 | 14.11 | 1,237,734 |
| 15 Nov 18 |
14.14000 -0.15 |
14.24 | 13.92 | 14.22 | 1,435,068 |
| 14 Nov 18 |
14.29000 -0.06 |
14.46 | 14.21 | 14.44 | 1,189,856 |
| 13 Nov 18 |
14.35000 +0.01 |
14.44 | 14.26 | 14.35 | 1,117,388 |
| 12 Nov 18 |
14.34000 -0.06 |
14.56 | 14.27 | 14.42 | 1,333,023 |
| 09 Nov 18 |
14.40000 -0.11 |
14.55 | 14.31 | 14.48 | 1,056,185 |
| 08 Nov 18 |
14.51000 -0.04 |
14.60 | 14.40 | 14.50 | 1,288,800 |
| 07 Nov 18 |
14.55000 +0.16 |
14.55 | 14.34 | 14.45 | 1,246,591 |
| 06 Nov 18 |
14.39000 +0.01 |
14.52 | 14.34 | 14.40 | 1,218,142 |
| 05 Nov 18 |
14.38000 +0.24 |
14.45 | 14.17 | 14.17 | 1,365,595 |
| 02 Nov 18 |
14.14000 -0.07 |
14.24 | 13.97 | 14.24 | 1,128,236 |
| 01 Nov 18 |
14.21000 +0.15 |
14.26 | 14.01 | 14.10 | 1,411,015 |
| 31 Oct 18 |
14.06000 -0.17 |
14.30 | 14.03 | 14.28 | 1,428,920 |
| 30 Oct 18 |
14.23000 +0.07 |
14.37 | 14.13 | 14.18 | 1,012,496 |
| 29 Oct 18 |
14.16000 +0.04 |
14.37 | 14.05 | 14.23 | 1,508,566 |
| 26 Oct 18 |
14.12000 -0.49 |
14.54 | 14.11 | 14.53 | 1,575,575 |
| 25 Oct 18 |
14.61000 +0.31 |
14.68 | 14.28 | 14.31 | 1,857,772 |
| 24 Oct 18 |
14.30000 +0.15 |
14.58 | 14.15 | 14.22 | 2,392,653 |
| 23 Oct 18 |
14.15000 +0.00 |
14.20 | 13.92 | 14.02 | 2,127,884 |
| 22 Oct 18 |
14.15000 -0.23 |
14.47 | 14.06 | 14.36 | 1,834,850 |
| 19 Oct 18 |
14.38000 +0.03 |
14.48 | 14.32 | 14.38 | 1,643,957 |
| 18 Oct 18 |
14.35000 -0.23 |
14.81 | 14.27 | 14.29 | 2,444,498 |
| 17 Oct 18 |
14.58000 -0.09 |
14.69 | 14.42 | 14.62 | 1,610,081 |
| 16 Oct 18 |
14.67000 +0.21 |
14.77 | 14.38 | 14.51 | 1,691,724 |
| 15 Oct 18 |
14.46000 -0.06 |
14.69 | 14.42 | 14.42 | 1,479,574 |
| 12 Oct 18 |
14.52000 -0.03 |
14.72 | 14.37 | 14.72 | 937,927 |
| 11 Oct 18 |
14.55000 -0.53 |
15.08 | 14.54 | 15.08 | 1,011,738 |
| 10 Oct 18 |
15.08000 -0.15 |
15.31 | 15.08 | 15.19 | 1,109,441 |
| 09 Oct 18 |
15.23000 -0.03 |
15.36 | 15.16 | 15.27 | 1,038,377 |
| 08 Oct 18 |
15.26000 +0.20 |
15.37 | 15.08 | 15.08 | 1,654,859 |
| 05 Oct 18 |
15.06000 +0.08 |
15.15 | 14.96 | 15.00 | 3,692,399 |
| 04 Oct 18 |
14.98000 -0.18 |
15.15 | 14.90 | 15.08 | 1,283,704 |
| 03 Oct 18 |
15.16000 -0.28 |
15.34 | 15.06 | 15.26 | 1,518,391 |
| 02 Oct 18 |
15.44000 -0.03 |
15.55 | 15.39 | 15.47 | 1,169,469 |
| 01 Oct 18 |
15.47000 -0.25 |
15.74 | 15.45 | 15.72 | 1,010,696 |
| 28 Sep 18 |
15.72000 +0.17 |
15.72 | 15.52 | 15.56 | 1,869,248 |
| 27 Sep 18 |
15.55000 +0.00 |
15.73 | 15.55 | 15.56 | 907,840 |
| 26 Sep 18 |
15.55000 -0.25 |
15.84 | 15.55 | 15.80 | 850,074 |
| 25 Sep 18 |
15.80000 -0.10 |
15.98 | 15.80 | 15.93 | 730,865 |
| 24 Sep 18 |
15.90000 -0.33 |
16.22 | 15.85 | 16.19 | 671,154 |
| 21 Sep 18 |
16.23000 -0.02 |
16.34 | 16.20 | 16.24 | 1,507,669 |
| 20 Sep 18 |
16.25000 +0.17 |
16.28 | 16.03 | 16.08 | 560,827 |
| 19 Sep 18 |
16.08000 -0.43 |
16.57 | 16.05 | 16.50 | 1,195,171 |
| 18 Sep 18 |
16.51000 -0.04 |
16.57 | 16.45 | 16.56 | 1,393,599 |
| 17 Sep 18 |
16.55000 +0.13 |
16.58 | 16.34 | 16.39 | 1,078,547 |
| 14 Sep 18 |
16.42000 +0.00 |
16.43 | 16.18 | 16.36 | 1,305,640 |
| 13 Sep 18 |
16.42000 +0.06 |
16.47 | 16.36 | 16.43 | 1,172,482 |
| 12 Sep 18 |
16.36000 -0.09 |
16.47 | 16.36 | 16.47 | 688,284 |
| 11 Sep 18 |
16.45000 -0.03 |
16.52 | 16.37 | 16.44 | 859,053 |
| 10 Sep 18 |
16.48000 +0.01 |
16.68 | 16.42 | 16.57 | 1,133,864 |
| 07 Sep 18 |
16.47000 -0.25 |
16.67 | 16.43 | 16.63 | 617,104 |
| 06 Sep 18 |
16.72000 -0.12 |
16.93 | 16.71 | 16.87 | 893,723 |
| 05 Sep 18 |
16.84000 +0.22 |
16.86 | 16.49 | 16.58 | 1,688,638 |
| 04 Sep 18 |
16.62000 -0.14 |
16.87 | 16.52 | 16.75 | 1,897,517 |
| 31 Aug 18 |
16.76000 +0.10 |
16.80 | 16.65 | 16.67 | 1,250,359 |
| 30 Aug 18 |
16.66000 -0.14 |
16.87 | 16.62 | 16.82 | 911,537 |
| 29 Aug 18 |
16.80000 -0.01 |
16.87 | 16.75 | 16.83 | 950,183 |
| 28 Aug 18 |
16.81000 +0.32 |
16.89 | 16.46 | 16.50 | 1,372,054 |
| 27 Aug 18 |
16.49000 -0.20 |
16.74 | 16.43 | 16.66 | 1,941,051 |
| 24 Aug 18 |
16.69000 +0.09 |
16.72 | 16.55 | 16.55 | 992,600 |
| 23 Aug 18 |
16.60000 -0.03 |
16.74 | 16.54 | 16.64 | 892,800 |
| 22 Aug 18 |
16.63000 -0.13 |
16.76 | 16.57 | 16.76 | 885,690 |
| 21 Aug 18 |
16.76000 -0.08 |
16.84 | 16.71 | 16.82 | 612,169 |
| 20 Aug 18 |
16.84000 -0.07 |
17.00 | 16.84 | 16.93 | 777,708 |
| 17 Aug 18 |
16.91000 +0.20 |
16.93 | 16.70 | 16.73 | 968,654 |
| 16 Aug 18 |
16.71000 +0.21 |
16.72 | 16.52 | 16.53 | 908,644 |
| 15 Aug 18 |
16.50000 +0.09 |
16.53 | 16.37 | 16.38 | 928,686 |
| 14 Aug 18 |
16.41000 +0.06 |
16.50 | 16.34 | 16.38 | 1,495,964 |
| 13 Aug 18 |
16.35000 -0.13 |
16.49 | 16.30 | 16.49 | 960,825 |
| 10 Aug 18 |
16.48000 -0.21 |
16.73 | 16.46 | 16.68 | 687,282 |
| 09 Aug 18 |
16.69000 +0.02 |
16.76 | 16.63 | 16.66 | 872,433 |
| 08 Aug 18 |
16.67000 +0.02 |
16.69 | 16.57 | 16.64 | 1,140,775 |
| 07 Aug 18 |
16.65000 -0.11 |
16.77 | 16.62 | 16.74 | 1,344,033 |
| 06 Aug 18 |
16.76000 +0.14 |
16.79 | 16.67 | 16.70 | 1,242,617 |
| 03 Aug 18 |
16.62000 +0.09 |
16.69 | 16.49 | 16.55 | 1,060,005 |
| 02 Aug 18 |
16.53000 -0.05 |
16.63 | 16.43 | 16.54 | 1,336,973 |
| 01 Aug 18 |
16.58000 +0.09 |
16.59 | 16.26 | 16.36 | 1,413,813 |
| 31 Jul 18 |
16.49000 +0.41 |
16.55 | 16.06 | 16.20 | 1,857,573 |
| 30 Jul 18 |
16.08000 +0.07 |
16.16 | 15.88 | 15.99 | 1,699,013 |
| 27 Jul 18 |
16.01000 -0.14 |
16.21 | 15.96 | 16.21 | 1,492,743 |
| 26 Jul 18 |
16.15000 +0.11 |
16.21 | 16.01 | 16.03 | 865,842 |
| 25 Jul 18 |
16.04000 +0.02 |
16.18 | 15.95 | 15.95 | 1,163,701 |
| 24 Jul 18 |
16.02000 -0.09 |
16.14 | 15.96 | 16.14 | 2,104,407 |
| 23 Jul 18 |
16.11000 -0.08 |
16.20 | 16.01 | 16.10 | 2,071,322 |
| 20 Jul 18 |
16.19000 -0.50 |
16.80 | 16.18 | 16.56 | 3,451,771 |
| 19 Jul 18 |
16.69000 +0.21 |
16.78 | 16.41 | 16.75 | 1,336,081 |
| 18 Jul 18 |
16.48000 -0.04 |
16.60 | 16.39 | 16.54 | 1,029,746 |
| 17 Jul 18 |
16.52000 -0.23 |
16.86 | 16.50 | 16.81 | 911,016 |
| 16 Jul 18 |
16.75000 -0.17 |
16.89 | 16.73 | 16.86 | 1,019,271 |
| 13 Jul 18 |
16.92000 -0.01 |
17.06 | 16.89 | 16.99 | 904,668 |
| 12 Jul 18 |
16.93000 +0.07 |
16.95 | 16.79 | 16.90 | 1,936,729 |
| 11 Jul 18 |
16.86000 -0.09 |
17.00 | 16.79 | 16.94 | 1,943,525 |
| 10 Jul 18 |
16.95000 -0.06 |
17.11 | 16.88 | 16.98 | 1,210,272 |
| 09 Jul 18 |
17.01000 -0.11 |
17.23 | 16.93 | 17.17 | 1,427,132 |
| 06 Jul 18 |
17.12000 +0.04 |
17.21 | 17.06 | 17.13 | 858,907 |
| 05 Jul 18 |
17.08000 +0.14 |
17.09 | 16.69 | 16.77 | 1,514,706 |
| 03 Jul 18 |
16.94000 +0.12 |
17.05 | 16.75 | 16.82 | 1,013,791 |
| 02 Jul 18 |
16.82000 -0.06 |
16.87 | 16.52 | 16.81 | 1,534,520 |
| 29 Jun 18 |
16.88000 -0.08 |
17.08 | 16.74 | 16.94 | 1,815,964 |
| 28 Jun 18 |
16.96000 +0.36 |
16.98 | 16.58 | 16.58 | 2,227,157 |
| 27 Jun 18 |
16.60000 +0.05 |
16.78 | 16.50 | 16.64 | 1,527,081 |
| 26 Jun 18 |
16.55000 -0.16 |
16.76 | 16.53 | 16.76 | 1,140,667 |
| 25 Jun 18 |
16.71000 +0.01 |
16.82 | 16.59 | 16.73 | 1,705,507 |
| 22 Jun 18 |
16.70000 +0.20 |
16.72 | 16.48 | 16.49 | 1,459,332 |
| 21 Jun 18 |
16.50000 -0.10 |
16.63 | 16.44 | 16.52 | 1,733,396 |
| 20 Jun 18 |
16.60000 +0.43 |
16.65 | 16.18 | 16.24 | 2,166,851 |
| 19 Jun 18 |
16.17000 -0.11 |
16.36 | 16.13 | 16.18 | 1,807,760 |
| 18 Jun 18 |
16.28000 +0.00 |
16.38 | 16.19 | 16.23 | 1,659,344 |
| 15 Jun 18 |
16.28000 +0.17 |
16.41 | 16.14 | 16.14 | 3,285,575 |
| 14 Jun 18 |
16.11000 +0.04 |
16.20 | 16.08 | 16.11 | 2,934,968 |
| 13 Jun 18 |
16.07000 -0.33 |
16.45 | 16.01 | 16.42 | 2,115,077 |
| 12 Jun 18 |
16.40000 +0.11 |
16.52 | 16.23 | 16.29 | 2,591,013 |
| 11 Jun 18 |
16.29000 -0.14 |
16.40 | 16.21 | 16.23 | 1,498,209 |
| 08 Jun 18 |
16.43000 +0.05 |
16.47 | 16.34 | 16.39 | 1,669,149 |
| 07 Jun 18 |
16.38000 -0.02 |
16.43 | 16.15 | 16.40 | 2,036,222 |
| 06 Jun 18 |
16.40000 +0.07 |
16.43 | 16.26 | 16.33 | 1,645,411 |
| 05 Jun 18 |
16.33000 -0.09 |
16.45 | 16.30 | 16.45 | 1,604,656 |
| 04 Jun 18 |
16.42000 +0.10 |
16.44 | 16.19 | 16.38 | 1,857,015 |
| 01 Jun 18 |
16.32000 +0.06 |
16.39 | 16.19 | 16.30 | 1,266,217 |
| 31 May 18 |
16.26000 -0.09 |
16.39 | 16.17 | 16.31 | 1,764,836 |
| 30 May 18 |
16.35000 +0.41 |
16.35 | 15.90 | 15.94 | 3,309,471 |
| 29 May 18 |
15.94000 +0.05 |
16.05 | 15.80 | 15.80 | 1,827,083 |
| 25 May 18 |
15.89000 +0.05 |
15.94 | 15.80 | 15.85 | 810,056 |
| 24 May 18 |
15.84000 -0.11 |
15.98 | 15.72 | 15.94 | 1,576,841 |
| 23 May 18 |
15.95000 +0.16 |
16.06 | 15.71 | 15.80 | 1,955,578 |
| 22 May 18 |
15.79000 +0.05 |
15.86 | 15.69 | 15.75 | 2,080,363 |
| 21 May 18 |
15.74000 +0.10 |
15.84 | 15.59 | 15.75 | 1,370,594 |
| 18 May 18 |
15.64000 +0.10 |
15.69 | 15.45 | 15.55 | 1,499,632 |
| 17 May 18 |
15.54000 -0.03 |
15.73 | 15.52 | 15.56 | 2,041,685 |
| 16 May 18 |
15.57000 -0.18 |
15.89 | 15.54 | 15.78 | 1,718,900 |
| 15 May 18 |
15.75000 -0.40 |
16.10 | 15.69 | 16.00 | 1,831,250 |
| 14 May 18 |
16.15000 -0.27 |
16.50 | 16.09 | 16.46 | 2,057,618 |
| 11 May 18 |
16.42000 -0.33 |
16.81 | 16.42 | 16.79 | 2,014,344 |
| 10 May 18 |
16.75000 +0.16 |
16.77 | 16.60 | 16.69 | 988,601 |
| 09 May 18 |
16.59000 +0.13 |
16.62 | 16.43 | 16.45 | 907,017 |
| 08 May 18 |
16.46000 -0.07 |
16.57 | 16.44 | 16.55 | 1,262,564 |
| 07 May 18 |
16.53000 +0.29 |
16.62 | 16.32 | 16.32 | 1,448,940 |
| 04 May 18 |
16.24000 +0.10 |
16.28 | 16.10 | 16.10 | 955,315 |
| 03 May 18 |
16.14000 +0.00 |
16.23 | 16.05 | 16.09 | 855,707 |
| 02 May 18 |
16.14000 -0.07 |
16.20 | 15.88 | 16.12 | 946,187 |
| 01 May 18 |
16.21000 +0.10 |
16.28 | 16.07 | 16.11 | 1,191,966 |
| 30 Apr 18 |
16.11000 -0.08 |
16.31 | 16.09 | 16.26 | 1,563,182 |
| 27 Apr 18 |
16.19000 +0.25 |
16.24 | 15.85 | 15.96 | 1,240,446 |
| 26 Apr 18 |
15.94000 +0.17 |
16.06 | 15.72 | 15.81 | 1,091,163 |
| 25 Apr 18 |
15.77000 +0.12 |
15.84 | 15.57 | 15.66 | 1,306,044 |
| 24 Apr 18 |
15.65000 +0.28 |
15.76 | 15.39 | 15.42 | 3,155,652 |
| 23 Apr 18 |
15.37000 -0.15 |
15.51 | 15.26 | 15.47 | 1,356,873 |
| 20 Apr 18 |
15.52000 +0.11 |
16.25 | 15.32 | 16.19 | 2,145,792 |
| 19 Apr 18 |
15.41000 -0.07 |
15.49 | 15.22 | 15.44 | 2,848,419 |
| 18 Apr 18 |
15.48000 -0.10 |
15.63 | 15.46 | 15.58 | 1,597,626 |
| 17 Apr 18 |
15.58000 +0.10 |
15.73 | 15.47 | 15.58 | 1,893,807 |
| 16 Apr 18 |
15.48000 -0.02 |
15.56 | 15.36 | 15.49 | 2,816,919 |
| 13 Apr 18 |
15.50000 +0.15 |
15.51 | 15.27 | 15.41 | 1,276,262 |
| 12 Apr 18 |
15.35000 -0.16 |
15.51 | 15.26 | 15.51 | 899,013 |
| 11 Apr 18 |
15.51000 +0.10 |
15.64 | 15.35 | 15.38 | 1,579,617 |
| 10 Apr 18 |
15.41000 +0.07 |
15.47 | 15.30 | 15.42 | 1,111,757 |
| 09 Apr 18 |
15.34000 +0.00 |
15.49 | 15.27 | 15.39 | 1,119,402 |
| 06 Apr 18 |
15.34000 -0.19 |
15.62 | 15.23 | 15.48 | 1,184,780 |
| 05 Apr 18 |
15.53000 -0.07 |
15.67 | 15.38 | 15.62 | 998,345 |
| 04 Apr 18 |
15.60000 +0.10 |
15.66 | 15.33 | 15.33 | 1,642,150 |
| 03 Apr 18 |
15.50000 +0.07 |
15.59 | 15.25 | 15.29 | 1,911,626 |
| 02 Apr 18 |
15.43000 -0.45 |
15.89 | 15.32 | 15.87 | 2,004,452 |
| 29 Mar 18 |
15.88000 +0.08 |
15.97 | 15.79 | 15.85 | 1,300,634 |
| 28 Mar 18 |
15.80000 +0.37 |
15.87 | 15.51 | 15.53 | 1,210,624 |
| 27 Mar 18 |
15.43000 -0.02 |
15.68 | 15.29 | 15.43 | 1,313,421 |
| 26 Mar 18 |
15.45000 +0.13 |
15.48 | 15.21 | 15.45 | 1,195,914 |
| 23 Mar 18 |
15.32000 -0.36 |
15.68 | 15.26 | 15.66 | 2,044,553 |
| 22 Mar 18 |
15.68000 -0.15 |
15.94 | 15.67 | 15.80 | 1,891,435 |
| 21 Mar 18 |
15.83000 -0.23 |
16.09 | 15.72 | 16.07 | 1,703,540 |
| 20 Mar 18 |
16.06000 -0.01 |
16.18 | 16.00 | 16.07 | 1,167,323 |
| 19 Mar 18 |
16.07000 -0.07 |
16.14 | 15.91 | 16.14 | 1,193,804 |
| 16 Mar 18 |
16.14000 +0.07 |
16.17 | 15.96 | 16.09 | 2,970,907 |
| 15 Mar 18 |
16.07000 +0.01 |
16.11 | 15.94 | 16.09 | 1,099,107 |
| 14 Mar 18 |
16.06000 +0.02 |
16.13 | 15.94 | 16.06 | 837,495 |
| 13 Mar 18 |
16.04000 -0.24 |
16.26 | 15.98 | 16.19 | 1,846,237 |
| 12 Mar 18 |
16.28000 -0.07 |
16.35 | 16.18 | 16.35 | 899,338 |
| 09 Mar 18 |
16.35000 +0.14 |
16.39 | 16.10 | 16.24 | 1,182,733 |
| 08 Mar 18 |
16.21000 -0.05 |
16.32 | 16.07 | 16.32 | 1,319,007 |
| 07 Mar 18 |
16.26000 +0.24 |
16.27 | 15.88 | 15.95 | 1,661,232 |
| 06 Mar 18 |
16.02000 +0.12 |
16.09 | 15.75 | 15.90 | 914,822 |
| 05 Mar 18 |
15.90000 +0.21 |
15.98 | 15.60 | 15.61 | 1,401,595 |
| 02 Mar 18 |
15.69000 -0.03 |
15.71 | 15.45 | 15.67 | 1,038,175 |
| 01 Mar 18 |
15.72000 +0.06 |
15.89 | 15.56 | 15.62 | 1,490,765 |
| 28 Feb 18 |
15.66000 -0.15 |
15.96 | 15.62 | 15.91 | 2,220,989 |
| 27 Feb 18 |
15.81000 -0.43 |
16.28 | 15.67 | 16.26 | 1,921,164 |
| 26 Feb 18 |
16.24000 -0.22 |
16.50 | 16.17 | 16.50 | 1,548,658 |
| 23 Feb 18 |
16.46000 +0.18 |
16.46 | 16.23 | 16.32 | 1,131,142 |
| 22 Feb 18 |
16.28000 +0.16 |
16.44 | 16.15 | 16.20 | 1,062,907 |
| 21 Feb 18 |
16.12000 -0.29 |
16.49 | 16.11 | 16.40 | 1,578,645 |
| 20 Feb 18 |
16.41000 -0.11 |
16.58 | 16.41 | 16.46 | 1,514,072 |
| 16 Feb 18 |
16.52000 +0.25 |
16.56 | 16.24 | 16.24 | 1,825,518 |
| 15 Feb 18 |
16.27000 +0.25 |
16.33 | 16.04 | 16.08 | 2,017,216 |
| 14 Feb 18 |
16.02000 -0.13 |
16.10 | 15.86 | 16.01 | 1,254,451 |
| 13 Feb 18 |
16.15000 +0.01 |
16.21 | 15.85 | 16.12 | 861,033 |
| 12 Feb 18 |
16.14000 -0.02 |
16.24 | 15.50 | 16.18 | 1,788,000 |
| 09 Feb 18 |
16.16000 +0.36 |
16.23 | 15.76 | 15.90 | 2,417,717 |
| 08 Feb 18 |
15.80000 -0.61 |
16.45 | 15.80 | 16.41 | 2,349,683 |
| 07 Feb 18 |
16.41000 -0.08 |
16.75 | 16.40 | 16.51 | 1,717,536 |
| 06 Feb 18 |
16.49000 -0.19 |
16.80 | 16.12 | 16.42 | 2,508,751 |
| 05 Feb 18 |
16.68000 -0.84 |
17.59 | 16.68 | 17.42 | 1,824,748 |
| 02 Feb 18 |
17.52000 -0.12 |
17.64 | 17.36 | 17.50 | 1,158,923 |
| 01 Feb 18 |
17.64000 -0.30 |
17.99 | 17.63 | 17.95 | 3,278,657 |
| 31 Jan 18 |
17.94000 +0.45 |
17.95 | 17.52 | 17.57 | 2,622,900 |
| 30 Jan 18 |
17.49000 -0.11 |
17.57 | 17.40 | 17.54 | 1,854,861 |
| 29 Jan 18 |
17.60000 -0.28 |
17.81 | 17.51 | 17.81 | 1,462,337 |
| 26 Jan 18 |
17.88000 -0.02 |
18.10 | 17.65 | 18.10 | 1,574,341 |
| 25 Jan 18 |
17.90000 -0.09 |
18.05 | 17.78 | 17.97 | 1,535,283 |
| 24 Jan 18 |
17.99000 +0.06 |
18.04 | 17.78 | 17.90 | 2,518,023 |
| 23 Jan 18 |
17.93000 +0.30 |
17.94 | 17.63 | 17.67 | 1,849,049 |
| 22 Jan 18 |
17.63000 +0.24 |
17.66 | 17.37 | 17.47 | 1,154,230 |
| 19 Jan 18 |
17.39000 +0.14 |
17.40 | 17.21 | 17.27 | 1,034,349 |
| 18 Jan 18 |
17.25000 -0.17 |
17.44 | 17.20 | 17.42 | 1,219,163 |
| 17 Jan 18 |
17.42000 +0.28 |
17.47 | 17.16 | 17.24 | 1,472,929 |
| 16 Jan 18 |
17.14000 -0.06 |
17.44 | 17.12 | 17.26 | 3,071,760 |
| 12 Jan 18 |
17.20000 -0.13 |
17.41 | 17.20 | 17.30 | 1,087,272 |
| 11 Jan 18 |
17.33000 -0.07 |
17.52 | 17.31 | 17.45 | 738,519 |
| 10 Jan 18 |
17.40000 -0.09 |
17.45 | 17.33 | 17.39 | 1,369,186 |
| 09 Jan 18 |
17.49000 -0.03 |
17.59 | 17.38 | 17.56 | 1,207,891 |
| 08 Jan 18 |
17.52000 -0.27 |
17.63 | 17.45 | 17.56 | 1,265,911 |
| 05 Jan 18 |
17.79000 +0.10 |
17.82 | 17.63 | 17.73 | 804,373 |
| 04 Jan 18 |
17.69000 -0.44 |
18.14 | 17.65 | 18.09 | 1,479,432 |
| 03 Jan 18 |
18.13000 -0.02 |
18.22 | 18.04 | 18.17 | 1,665,751 |
| 02 Jan 18 |
18.15000 -0.04 |
18.29 | 18.01 | 18.19 | 1,163,835 |
| 29 Dec 17 |
18.19000 -0.03 |
18.28 | 18.16 | 18.20 | 1,455,054 |
| 28 Dec 17 |
18.22000 +0.04 |
18.27 | 18.14 | 18.18 | 1,444,605 |
| 27 Dec 17 |
18.18000 -0.03 |
18.28 | 18.16 | 18.28 | 699,754 |
| 26 Dec 17 |
18.21000 +0.06 |
18.30 | 18.11 | 18.18 | 665,968 |
| 22 Dec 17 |
18.15000 +0.10 |
18.17 | 17.97 | 18.06 | 833,162 |
| 21 Dec 17 |
18.05000 +0.01 |
18.20 | 18.02 | 18.11 | 2,541,051 |
| 20 Dec 17 |
18.04000 -0.12 |
18.46 | 18.02 | 18.27 | 2,067,874 |
| 19 Dec 17 |
18.16000 -0.42 |
18.66 | 18.09 | 18.60 | 2,602,471 |
| 18 Dec 17 |
18.58000 +0.15 |
18.69 | 18.45 | 18.51 | 2,804,747 |
| 15 Dec 17 |
18.43000 +0.31 |
18.45 | 18.05 | 18.19 | 3,572,652 |
| 14 Dec 17 |
18.12000 +0.11 |
18.20 | 17.97 | 18.07 | 1,922,969 |
| 13 Dec 17 |
18.01000 +0.00 |
18.12 | 17.91 | 18.07 | 1,747,802 |
| 12 Dec 17 |
18.01000 +0.13 |
18.06 | 17.82 | 17.91 | 1,636,347 |
| 11 Dec 17 |
17.88000 +0.05 |
17.93 | 17.80 | 17.86 | 1,405,358 |
| 08 Dec 17 |
17.83000 +0.20 |
17.95 | 17.64 | 17.70 | 1,993,887 |
| 07 Dec 17 |
17.63000 +0.36 |
17.64 | 17.26 | 17.29 | 2,924,682 |
| 06 Dec 17 |
17.27000 +0.17 |
17.34 | 16.93 | 17.17 | 1,760,366 |
| 05 Dec 17 |
17.10000 -0.42 |
17.56 | 17.08 | 17.46 | 2,093,568 |
| 04 Dec 17 |
17.52000 +0.29 |
17.70 | 17.42 | 17.68 | 2,211,429 |
| 01 Dec 17 |
17.23000 +0.00 |
17.31 | 17.04 | 17.25 | 737,615 |
| 30 Nov 17 |
17.23000 -0.13 |
17.40 | 17.20 | 17.38 | 1,082,957 |
| 29 Nov 17 |
17.36000 +0.16 |
17.39 | 17.12 | 17.20 | 1,037,569 |
| 28 Nov 17 |
17.20000 -0.22 |
17.45 | 17.15 | 17.44 | 1,532,721 |
| 27 Nov 17 |
17.42000 -0.01 |
17.47 | 17.31 | 17.43 | 593,351 |
| 24 Nov 17 |
17.43000 +0.05 |
17.54 | 17.35 | 17.38 | 279,436 |
| 22 Nov 17 |
17.38000 -0.03 |
17.44 | 17.29 | 17.34 | 1,153,606 |
| 21 Nov 17 |
17.41000 -0.05 |
17.55 | 17.36 | 17.55 | 1,191,510 |
| 20 Nov 17 |
17.46000 +0.05 |
17.46 | 17.30 | 17.37 | 693,706 |
| 17 Nov 17 |
17.41000 -0.07 |
17.50 | 17.29 | 17.36 | 812,466 |
| 16 Nov 17 |
17.48000 -0.05 |
17.55 | 17.40 | 17.52 | 983,009 |
| 15 Nov 17 |
17.53000 -0.19 |
17.70 | 17.52 | 17.68 | 518,314 |
| 14 Nov 17 |
17.72000 -0.03 |
17.82 | 17.61 | 17.75 | 1,010,737 |
| 13 Nov 17 |
17.75000 +0.08 |
17.79 | 17.62 | 17.72 | 1,289,373 |
| 10 Nov 17 |
17.67000 -0.07 |
17.83 | 17.65 | 17.70 | 601,300 |
| 09 Nov 17 |
17.74000 +0.00 |
17.83 | 17.67 | 17.72 | 639,442 |
| 08 Nov 17 |
17.74000 +0.19 |
17.79 | 17.50 | 17.51 | 1,223,297 |
| 07 Nov 17 |
17.55000 -0.05 |
17.74 | 17.50 | 17.57 | 1,190,373 |
| 06 Nov 17 |
17.60000 +0.10 |
17.69 | 17.45 | 17.47 | 960,044 |
| 03 Nov 17 |
17.50000 +0.00 |
17.56 | 17.39 | 17.41 | 689,331 |
| 02 Nov 17 |
17.50000 -0.02 |
17.69 | 17.45 | 17.50 | 1,000,847 |
| 01 Nov 17 |
17.52000 +0.03 |
17.59 | 17.43 | 17.50 | 1,043,426 |
| 31 Oct 17 |
17.49000 +0.10 |
17.50 | 17.28 | 17.44 | 944,156 |
| 30 Oct 17 |
17.39000 -0.05 |
17.51 | 17.31 | 17.51 | 1,244,729 |
| 27 Oct 17 |
17.44000 +0.06 |
17.47 | 17.31 | 17.44 | 1,720,378 |
| 26 Oct 17 |
17.38000 -0.02 |
17.53 | 17.31 | 17.49 | 1,705,612 |
| 25 Oct 17 |
17.40000 -0.12 |
17.58 | 17.28 | 17.52 | 1,266,776 |
| 24 Oct 17 |
17.52000 +0.03 |
17.63 | 17.43 | 17.50 | 2,185,052 |
| 23 Oct 17 |
17.49000 +0.15 |
17.50 | 17.24 | 17.36 | 1,673,376 |
| 20 Oct 17 |
17.34000 -0.11 |
17.59 | 17.23 | 17.44 | 1,568,715 |
| 19 Oct 17 |
17.45000 -0.48 |
17.88 | 17.11 | 17.88 | 3,669,648 |
| 18 Oct 17 |
17.93000 -0.02 |
18.00 | 17.89 | 17.95 | 943,737 |
| 17 Oct 17 |
17.95000 -0.09 |
18.05 | 17.90 | 17.99 | 1,056,546 |
| 16 Oct 17 |
18.04000 -0.06 |
18.18 | 18.03 | 18.11 | 1,320,797 |
| 13 Oct 17 |
18.10000 -0.01 |
18.17 | 17.98 | 18.15 | 1,145,327 |
| 12 Oct 17 |
18.11000 +0.09 |
18.12 | 18.00 | 18.00 | 1,078,133 |
| 11 Oct 17 |
18.02000 +0.15 |
18.09 | 17.89 | 17.95 | 1,113,817 |
| 10 Oct 17 |
17.87000 +0.06 |
17.99 | 17.76 | 17.90 | 1,101,577 |
| 09 Oct 17 |
17.81000 -0.01 |
17.87 | 17.79 | 17.82 | 643,959 |
| 06 Oct 17 |
17.82000 -0.01 |
17.85 | 17.59 | 17.77 | 1,098,980 |
| 05 Oct 17 |
17.83000 +0.08 |
17.94 | 17.71 | 17.77 | 1,782,689 |
| 04 Oct 17 |
17.75000 +0.14 |
17.76 | 17.56 | 17.58 | 1,402,160 |
| 03 Oct 17 |
17.61000 +0.06 |
17.64 | 17.46 | 17.46 | 1,522,618 |
| 02 Oct 17 |
17.55000 +0.06 |
17.69 | 17.50 | 17.55 | 2,556,060 |
| 29 Sep 17 |
17.49000 -0.06 |
17.62 | 17.36 | 17.57 | 2,666,696 |
| 28 Sep 17 |
17.55000 +0.04 |
17.60 | 17.43 | 17.52 | 1,743,783 |
| 27 Sep 17 |
17.51000 +0.08 |
17.53 | 17.28 | 17.41 | 2,322,962 |
| 26 Sep 17 |
17.43000 +0.02 |
17.58 | 17.39 | 17.44 | 1,371,479 |
| 25 Sep 17 |
17.41000 +0.13 |
17.45 | 17.24 | 17.30 | 1,200,718 |
| 22 Sep 17 |
17.28000 +0.06 |
17.45 | 17.21 | 17.26 | 2,391,846 |
| 21 Sep 17 |
17.22000 +0.06 |
17.46 | 17.09 | 17.16 | 3,245,465 |
| 20 Sep 17 |
17.16000 +0.21 |
17.18 | 16.94 | 16.95 | 1,561,165 |
| 19 Sep 17 |
16.95000 -0.03 |
17.08 | 16.89 | 17.08 | 997,900 |
| 18 Sep 17 |
16.98000 -0.06 |
17.08 | 16.88 | 17.06 | 795,900 |
| 15 Sep 17 |
17.04000 +0.01 |
17.06 | 16.81 | 16.98 | 1,121,412 |
| 14 Sep 17 |
17.03000 +0.27 |
17.04 | 16.71 | 16.76 | 720,378 |
| 13 Sep 17 |
16.76000 -0.23 |
17.03 | 16.75 | 17.01 | 801,812 |
| 12 Sep 17 |
16.99000 -0.04 |
17.16 | 16.92 | 17.03 | 935,146 |
| 11 Sep 17 |
17.03000 +0.32 |
17.09 | 16.79 | 16.79 | 1,205,886 |
| 08 Sep 17 |
16.71000 -0.11 |
16.84 | 16.69 | 16.79 | 1,576,320 |
| 07 Sep 17 |
16.82000 -0.18 |
17.08 | 16.77 | 17.02 | 1,181,271 |
| 06 Sep 17 |
17.00000 -0.07 |
17.22 | 17.00 | 17.13 | 1,102,782 |
| 05 Sep 17 |
17.07000 -0.20 |
17.34 | 16.97 | 17.32 | 998,923 |
| 01 Sep 17 |
17.27000 +0.09 |
17.31 | 17.06 | 17.16 | 700,639 |
| 31 Aug 17 |
17.18000 +0.34 |
17.20 | 16.80 | 16.90 | 1,164,921 |
| 30 Aug 17 |
16.84000 +0.10 |
16.85 | 16.61 | 16.71 | 960,910 |
| 29 Aug 17 |
16.74000 -0.03 |
16.83 | 16.70 | 16.81 | 761,629 |
| 28 Aug 17 |
16.77000 -0.33 |
17.18 | 16.77 | 17.12 | 1,049,587 |
| 25 Aug 17 |
17.10000 +0.05 |
17.14 | 17.00 | 17.07 | 1,085,069 |
| 24 Aug 17 |
17.05000 +0.23 |
17.20 | 16.81 | 16.87 | 2,738,204 |
| 23 Aug 17 |
16.82000 +0.15 |
16.86 | 16.60 | 16.64 | 485,250 |
| 22 Aug 17 |
16.67000 -0.08 |
16.80 | 16.61 | 16.75 | 769,396 |
| 21 Aug 17 |
16.75000 +0.11 |
16.78 | 16.60 | 16.65 | 551,244 |
| 18 Aug 17 |
16.64000 -0.16 |
16.77 | 16.58 | 16.77 | 617,579 |
| 17 Aug 17 |
16.80000 +0.00 |
16.94 | 16.78 | 16.81 | 683,140 |
| 16 Aug 17 |
16.80000 +0.05 |
16.89 | 16.78 | 16.78 | 1,073,052 |
| 15 Aug 17 |
16.75000 -0.07 |
16.85 | 16.66 | 16.79 | 805,496 |
| 14 Aug 17 |
16.82000 +0.24 |
16.87 | 16.65 | 16.67 | 1,145,700 |
| 11 Aug 17 |
16.58000 -0.14 |
16.69 | 16.49 | 16.58 | 1,105,875 |
| 10 Aug 17 |
16.72000 -0.09 |
16.85 | 16.68 | 16.85 | 896,816 |
| 09 Aug 17 |
16.81000 -0.13 |
16.98 | 16.67 | 16.96 | 1,285,545 |
| 08 Aug 17 |
16.94000 +0.08 |
16.94 | 16.80 | 16.84 | 1,247,865 |
| 07 Aug 17 |
16.86000 -0.11 |
16.98 | 16.81 | 16.98 | 756,319 |
| 04 Aug 17 |
16.97000 -0.05 |
17.13 | 16.89 | 17.03 | 1,141,240 |
| 03 Aug 17 |
17.02000 +0.07 |
17.04 | 16.85 | 16.94 | 1,188,849 |
| 02 Aug 17 |
16.95000 -0.04 |
17.01 | 16.80 | 16.94 | 892,281 |
| 01 Aug 17 |
16.99000 +0.18 |
17.06 | 16.83 | 16.89 | 867,143 |
| 31 Jul 17 |
16.81000 +0.04 |
16.81 | 16.65 | 16.75 | 1,433,611 |
| 28 Jul 17 |
16.77000 -0.04 |
16.96 | 16.72 | 16.80 | 1,129,904 |
| 27 Jul 17 |
16.81000 -0.02 |
16.86 | 16.63 | 16.81 | 1,646,592 |
| 26 Jul 17 |
16.83000 -0.08 |
16.98 | 16.77 | 16.91 | 1,108,842 |
| 25 Jul 17 |
16.91000 +0.10 |
16.95 | 16.72 | 16.87 | 1,276,955 |
| 24 Jul 17 |
16.81000 -0.10 |
17.03 | 16.79 | 16.91 | 1,245,251 |
| 21 Jul 17 |
16.91000 -0.32 |
17.30 | 16.88 | 16.97 | 1,825,195 |
| 20 Jul 17 |
17.23000 -0.12 |
17.43 | 17.21 | 17.36 | 914,473 |
| 19 Jul 17 |
17.35000 +0.24 |
17.36 | 17.06 | 17.16 | 1,491,908 |
| 18 Jul 17 |
17.11000 -0.07 |
17.24 | 17.05 | 17.20 | 1,472,688 |
| 17 Jul 17 |
17.18000 +0.06 |
17.29 | 17.01 | 17.13 | 1,660,971 |
| 14 Jul 17 |
17.12000 +0.10 |
17.18 | 17.09 | 17.14 | 1,003,016 |
| 13 Jul 17 |
17.02000 -0.07 |
17.14 | 16.97 | 17.12 | 1,556,355 |
| 12 Jul 17 |
17.09000 +0.18 |
17.22 | 17.00 | 17.01 | 1,740,987 |
| 11 Jul 17 |
16.91000 -0.01 |
16.92 | 16.77 | 16.92 | 1,002,586 |
| 10 Jul 17 |
16.92000 -0.04 |
17.22 | 16.92 | 17.12 | 1,391,833 |
| 07 Jul 17 |
16.96000 +0.01 |
17.01 | 16.82 | 16.95 | 1,379,258 |
| 06 Jul 17 |
16.95000 -0.23 |
17.22 | 16.92 | 17.12 | 1,765,668 |
| 05 Jul 17 |
17.18000 -0.47 |
17.58 | 17.09 | 17.54 | 1,616,985 |
| 03 Jul 17 |
17.65000 +0.12 |
17.69 | 17.48 | 17.58 | 594,906 |
| 30 Jun 17 |
17.53000 +0.27 |
17.61 | 17.28 | 17.35 | 3,535,959 |
| 29 Jun 17 |
17.26000 -0.12 |
17.33 | 17.06 | 17.31 | 3,371,674 |
| 28 Jun 17 |
17.38000 -0.25 |
17.74 | 17.36 | 17.69 | 1,456,800 |
| 27 Jun 17 |
17.63000 -0.17 |
17.83 | 17.51 | 17.74 | 1,485,578 |
| 26 Jun 17 |
17.80000 +0.15 |
17.83 | 17.63 | 17.65 | 1,389,733 |
| 23 Jun 17 |
17.65000 +0.21 |
17.74 | 17.36 | 17.42 | 1,655,131 |
| 22 Jun 17 |
17.44000 +0.07 |
17.51 | 17.27 | 17.38 | 1,236,580 |
| 21 Jun 17 |
17.37000 -0.15 |
17.54 | 17.26 | 17.49 | 799,326 |
| 20 Jun 17 |
17.52000 +0.07 |
17.52 | 17.32 | 17.42 | 1,202,834 |
| 19 Jun 17 |
17.45000 +0.01 |
17.53 | 17.31 | 17.50 | 951,203 |
| 16 Jun 17 |
17.44000 -0.21 |
17.71 | 17.37 | 17.71 | 1,756,989 |
| 15 Jun 17 |
17.65000 +0.00 |
17.73 | 17.57 | 17.57 | 1,078,620 |
| 14 Jun 17 |
17.65000 +0.08 |
17.78 | 17.53 | 17.67 | 1,649,164 |
| 13 Jun 17 |
17.57000 +0.05 |
17.57 | 17.42 | 17.52 | 1,615,836 |
| 12 Jun 17 |
17.52000 +0.25 |
17.64 | 17.24 | 17.25 | 2,869,602 |
| 09 Jun 17 |
17.27000 +0.01 |
17.46 | 17.23 | 17.30 | 2,725,615 |
| 08 Jun 17 |
17.26000 -0.13 |
17.46 | 17.22 | 17.41 | 2,095,542 |
| 07 Jun 17 |
17.39000 -0.05 |
17.50 | 17.33 | 17.46 | 1,434,745 |
| 06 Jun 17 |
17.44000 +0.01 |
17.52 | 17.31 | 17.45 | 831,562 |
| 05 Jun 17 |
17.43000 -0.07 |
17.56 | 17.34 | 17.43 | 789,614 |
| 02 Jun 17 |
17.50000 +0.01 |
17.61 | 17.42 | 17.53 | 1,422,109 |
| 01 Jun 17 |
17.49000 +0.06 |
17.49 | 17.24 | 17.38 | 2,052,422 |
| 31 May 17 |
17.43000 +0.13 |
17.45 | 17.25 | 17.30 | 1,135,141 |
| 30 May 17 |
17.30000 -0.14 |
17.47 | 17.28 | 17.44 | 416,347 |
| 26 May 17 |
17.44000 -0.07 |
17.53 | 17.32 | 17.49 | 471,402 |
| 25 May 17 |
17.51000 -0.05 |
17.67 | 17.49 | 17.60 | 625,266 |
| 24 May 17 |
17.56000 +0.11 |
17.65 | 17.46 | 17.46 | 752,745 |
| 23 May 17 |
17.45000 +0.11 |
17.57 | 17.34 | 17.40 | 606,766 |
| 22 May 17 |
17.34000 -0.02 |
17.55 | 17.33 | 17.39 | 910,267 |
| 19 May 17 |
17.36000 +0.13 |
17.53 | 16.51 | 16.51 | 1,445,946 |
| 18 May 17 |
17.23000 +0.04 |
17.29 | 17.03 | 17.15 | 909,983 |
| 17 May 17 |
17.19000 +0.03 |
17.34 | 17.15 | 17.15 | 1,101,352 |
| 16 May 17 |
17.16000 +0.01 |
17.22 | 16.89 | 17.12 | 1,341,838 |
| 15 May 17 |
17.15000 +0.14 |
17.22 | 16.98 | 17.03 | 1,462,577 |
| 12 May 17 |
17.01000 -0.02 |
17.08 | 16.92 | 17.03 | 1,250,919 |
| 11 May 17 |
17.03000 +0.01 |
17.06 | 16.83 | 16.96 | 2,720,521 |
| 10 May 17 |
17.02000 +0.37 |
17.11 | 16.61 | 16.66 | 2,300,553 |
| 09 May 17 |
16.65000 -0.29 |
16.94 | 16.50 | 16.92 | 1,482,835 |
| 08 May 17 |
16.94000 -0.09 |
17.12 | 16.81 | 17.02 | 651,707 |
| 05 May 17 |
17.03000 +0.17 |
17.04 | 16.87 | 16.90 | 729,663 |
| 04 May 17 |
16.86000 +0.12 |
16.87 | 16.54 | 16.66 | 890,358 |
| 03 May 17 |
16.74000 -0.25 |
17.06 | 16.67 | 17.03 | 840,681 |
| 02 May 17 |
16.99000 -0.08 |
17.15 | 16.93 | 17.10 | 1,209,599 |
| 01 May 17 |
17.07000 +0.10 |
17.13 | 16.92 | 17.02 | 975,186 |
| 28 Apr 17 |
16.97000 -0.05 |
17.01 | 16.82 | 16.99 | 749,415 |
| 27 Apr 17 |
17.02000 -0.10 |
17.16 | 16.97 | 17.16 | 983,024 |
| 26 Apr 17 |
17.12000 -0.02 |
17.25 | 16.96 | 17.12 | 1,572,364 |
| 25 Apr 17 |
17.14000 +0.12 |
17.24 | 16.98 | 17.01 | 1,370,386 |
| 24 Apr 17 |
17.02000 -0.03 |
17.19 | 16.73 | 17.16 | 1,953,443 |
| 21 Apr 17 |
17.05000 +0.20 |
17.40 | 17.00 | 17.19 | 2,814,727 |
| 20 Apr 17 |
16.85000 -0.04 |
17.02 | 16.65 | 16.93 | 1,281,527 |
| 19 Apr 17 |
16.89000 -0.07 |
17.02 | 16.86 | 16.93 | 917,245 |
| 18 Apr 17 |
16.96000 -0.03 |
17.03 | 16.86 | 16.98 | 931,763 |
| 17 Apr 17 |
16.99000 +0.26 |
17.00 | 16.77 | 16.77 | 622,977 |
| 13 Apr 17 |
16.73000 -0.19 |
17.00 | 16.68 | 16.92 | 757,180 |
| 12 Apr 17 |
16.92000 -0.06 |
17.11 | 16.89 | 16.94 | 654,100 |
| 11 Apr 17 |
16.98000 +0.22 |
17.03 | 16.73 | 16.73 | 1,001,238 |
| 10 Apr 17 |
16.76000 +0.17 |
16.79 | 16.54 | 16.60 | 764,753 |
| 07 Apr 17 |
16.59000 -0.02 |
16.73 | 16.57 | 16.61 | 595,959 |
| 06 Apr 17 |
16.61000 +0.22 |
16.64 | 16.26 | 16.39 | 1,627,303 |
| 05 Apr 17 |
16.39000 +0.02 |
16.46 | 16.28 | 16.41 | 1,271,708 |
| 04 Apr 17 |
16.37000 +0.21 |
16.53 | 16.11 | 16.17 | 2,010,253 |
| 03 Apr 17 |
16.16000 -0.07 |
16.17 | 15.99 | 16.08 | 996,742 |
| 31 Mar 17 |
16.23000 +0.05 |
16.33 | 16.13 | 16.14 | 1,062,927 |
| 30 Mar 17 |
16.18000 -0.04 |
16.23 | 16.06 | 16.23 | 1,125,862 |
| 29 Mar 17 |
16.22000 +0.15 |
16.22 | 15.95 | 16.03 | 1,202,077 |
| 28 Mar 17 |
16.07000 +0.02 |
16.12 | 15.88 | 16.01 | 1,279,187 |
| 27 Mar 17 |
16.05000 -0.20 |
16.29 | 15.96 | 16.20 | 1,404,744 |
| 24 Mar 17 |
16.25000 -0.01 |
16.38 | 16.19 | 16.26 | 816,372 |
| 23 Mar 17 |
16.26000 +0.01 |
16.48 | 16.23 | 16.23 | 1,067,425 |
| 22 Mar 17 |
16.25000 -0.14 |
16.41 | 16.11 | 16.41 | 1,564,403 |
| 21 Mar 17 |
16.39000 -0.02 |
16.51 | 16.33 | 16.49 | 1,672,643 |
| 20 Mar 17 |
16.41000 +0.18 |
16.46 | 16.19 | 16.22 | 1,411,532 |
| 17 Mar 17 |
16.23000 +0.15 |
16.25 | 16.02 | 16.11 | 1,176,088 |
| 16 Mar 17 |
16.08000 -0.06 |
16.20 | 16.04 | 16.11 | 790,296 |
| 15 Mar 17 |
16.14000 +0.32 |
16.22 | 15.86 | 15.86 | 970,472 |
| 14 Mar 17 |
15.82000 -0.05 |
15.85 | 15.65 | 15.82 | 635,439 |
| 13 Mar 17 |
15.87000 +0.13 |
16.09 | 15.74 | 15.77 | 1,379,524 |
| 10 Mar 17 |
15.74000 -0.11 |
16.00 | 15.68 | 15.93 | 756,167 |
| 09 Mar 17 |
15.85000 -0.27 |
16.19 | 15.76 | 16.07 | 557,100 |
| 08 Mar 17 |
16.12000 -0.21 |
16.23 | 16.07 | 16.21 | 670,718 |
| 07 Mar 17 |
16.33000 -0.09 |
16.44 | 16.28 | 16.41 | 454,826 |
| 06 Mar 17 |
16.42000 -0.19 |
16.54 | 16.24 | 16.54 | 779,310 |
| 03 Mar 17 |
16.61000 +0.03 |
16.61 | 16.38 | 16.58 | 678,965 |
| 02 Mar 17 |
16.58000 -0.20 |
16.72 | 16.49 | 16.66 | 537,919 |
| 01 Mar 17 |
16.78000 +0.12 |
16.79 | 16.53 | 16.59 | 1,045,212 |
| 28 Feb 17 |
16.66000 -0.23 |
16.89 | 16.61 | 16.89 | 1,076,262 |
| 27 Feb 17 |
16.89000 +0.19 |
16.92 | 16.60 | 16.75 | 2,048,267 |
| 24 Feb 17 |
16.70000 +0.12 |
16.72 | 16.47 | 16.53 | 908,210 |
| 23 Feb 17 |
16.58000 +0.06 |
16.61 | 16.47 | 16.55 | 743,086 |
| 22 Feb 17 |
16.52000 -0.08 |
16.67 | 16.32 | 16.58 | 1,018,980 |
| 21 Feb 17 |
16.60000 +0.29 |
16.62 | 16.23 | 16.29 | 902,457 |
| 17 Feb 17 |
16.31000 -0.03 |
16.38 | 16.09 | 16.38 | 1,185,281 |
| 16 Feb 17 |
16.34000 +0.37 |
16.39 | 15.95 | 15.95 | 804,761 |
| 15 Feb 17 |
15.97000 -0.19 |
16.16 | 15.91 | 16.05 | 2,319,984 |
| 14 Feb 17 |
16.16000 -0.25 |
16.34 | 16.14 | 16.34 | 1,208,095 |
| 13 Feb 17 |
16.41000 -0.02 |
16.49 | 16.32 | 16.46 | 381,366 |
| 10 Feb 17 |
16.43000 +0.21 |
16.43 | 16.24 | 16.25 | 495,004 |
| 09 Feb 17 |
16.22000 +0.11 |
16.39 | 16.15 | 16.15 | 898,618 |
| 08 Feb 17 |
16.11000 +0.16 |
16.14 | 15.88 | 15.95 | 815,427 |
| 07 Feb 17 |
15.95000 -0.18 |
16.19 | 15.89 | 16.18 | 998,412 |
| 06 Feb 17 |
16.13000 +0.01 |
16.17 | 15.99 | 16.11 | 857,570 |
| 03 Feb 17 |
16.12000 +0.03 |
16.33 | 16.06 | 16.25 | 897,296 |
| 02 Feb 17 |
16.09000 +0.09 |
16.15 | 15.94 | 16.00 | 1,288,461 |
| 01 Feb 17 |
16.00000 -0.10 |
16.48 | 15.63 | 16.37 | 2,795,128 |
| 31 Jan 17 |
16.10000 -0.12 |
16.30 | 16.08 | 16.22 | 1,265,970 |
| 30 Jan 17 |
16.22000 +0.03 |
16.24 | 16.08 | 16.18 | 1,030,486 |
| 27 Jan 17 |
16.19000 -0.25 |
16.48 | 16.12 | 16.48 | 1,105,030 |
| 26 Jan 17 |
16.44000 -0.09 |
16.63 | 16.40 | 16.59 | 897,370 |
| 25 Jan 17 |
16.53000 -0.10 |
16.69 | 16.42 | 16.67 | 736,804 |
| 24 Jan 17 |
16.63000 +0.10 |
16.73 | 16.47 | 16.52 | 996,093 |
| 23 Jan 17 |
16.53000 +0.21 |
16.55 | 16.27 | 16.28 | 1,084,342 |
| 20 Jan 17 |
16.32000 +0.20 |
16.37 | 16.10 | 16.13 | 832,262 |
| 19 Jan 17 |
16.12000 -0.20 |
16.29 | 16.06 | 16.29 | 855,083 |
| 18 Jan 17 |
16.32000 +0.26 |
16.35 | 15.98 | 16.06 | 1,201,718 |
| 17 Jan 17 |
16.06000 +0.08 |
16.21 | 15.99 | 16.06 | 1,394,338 |
| 13 Jan 17 |
15.98000 -0.02 |
16.14 | 15.93 | 16.02 | 1,016,738 |
| 12 Jan 17 |
16.00000 +0.05 |
16.00 | 15.81 | 15.93 | 1,543,806 |
| 11 Jan 17 |
15.95000 -0.21 |
16.16 | 15.91 | 16.13 | 1,420,124 |
| 10 Jan 17 |
16.16000 -0.05 |
16.33 | 16.11 | 16.24 | 895,060 |
| 09 Jan 17 |
16.21000 -0.51 |
16.79 | 16.14 | 16.77 | 1,909,725 |
| 06 Jan 17 |
16.72000 -0.12 |
16.82 | 16.66 | 16.79 | 1,521,658 |
| 05 Jan 17 |
16.84000 -0.05 |
16.98 | 16.59 | 16.79 | 1,145,482 |
| 04 Jan 17 |
16.89000 +0.34 |
16.92 | 16.50 | 16.60 | 1,230,680 |
| 03 Jan 17 |
16.55000 +0.04 |
16.57 | 16.33 | 16.51 | 998,585 |
| 30 Dec 16 |
16.51000 +0.33 |
16.52 | 16.11 | 16.19 | 1,621,645 |
| 29 Dec 16 |
16.18000 +0.27 |
16.20 | 15.86 | 15.94 | 757,474 |
| 28 Dec 16 |
15.91000 -0.06 |
15.98 | 15.77 | 15.98 | 590,547 |
| 27 Dec 16 |
15.97000 +0.05 |
16.09 | 15.87 | 15.96 | 497,908 |
| 23 Dec 16 |
15.92000 -0.01 |
16.00 | 15.82 | 15.99 | 452,343 |
| 22 Dec 16 |
15.93000 +0.08 |
15.98 | 15.80 | 15.82 | 1,122,918 |
| 21 Dec 16 |
15.85000 -0.33 |
16.31 | 15.83 | 16.16 | 1,245,364 |
| 20 Dec 16 |
16.18000 +0.14 |
16.24 | 16.01 | 16.04 | 1,336,502 |
| 19 Dec 16 |
16.04000 +0.34 |
16.18 | 15.86 | 16.03 | 1,495,443 |
| 16 Dec 16 |
15.70000 +0.25 |
15.90 | 15.56 | 15.60 | 2,617,838 |
| 15 Dec 16 |
15.45000 -0.02 |
15.60 | 15.39 | 15.49 | 1,442,688 |
| 14 Dec 16 |
15.47000 -0.47 |
15.95 | 15.41 | 15.95 | 962,662 |
| 13 Dec 16 |
15.94000 +0.06 |
15.98 | 15.75 | 15.95 | 979,879 |
| 12 Dec 16 |
15.88000 +0.02 |
15.94 | 15.73 | 15.79 | 716,201 |
| 09 Dec 16 |
15.86000 +0.00 |
16.00 | 15.78 | 15.86 | 807,502 |
| 08 Dec 16 |
15.86000 +0.16 |
15.99 | 15.59 | 15.64 | 1,171,568 |
| 07 Dec 16 |
15.70000 +0.18 |
15.93 | 15.49 | 15.57 | 1,753,652 |
| 06 Dec 16 |
15.52000 +0.17 |
15.55 | 15.30 | 15.30 | 1,029,604 |
| 05 Dec 16 |
15.35000 +0.13 |
15.37 | 15.17 | 15.27 | 507,183 |
| 02 Dec 16 |
15.22000 +0.16 |
15.35 | 15.14 | 15.14 | 629,147 |
| 01 Dec 16 |
15.06000 -0.29 |
15.32 | 14.99 | 15.29 | 1,234,000 |
| 30 Nov 16 |
15.35000 -0.16 |
15.44 | 15.24 | 15.38 | 1,075,802 |
| 29 Nov 16 |
15.51000 +0.19 |
15.54 | 15.34 | 15.34 | 837,413 |
| 28 Nov 16 |
15.32000 +0.15 |
15.36 | 15.15 | 15.15 | 1,222,361 |
| 25 Nov 16 |
15.17000 +0.08 |
15.25 | 15.10 | 15.10 | 455,716 |
| 23 Nov 16 |
15.09000 -0.03 |
15.16 | 14.94 | 14.96 | 1,064,001 |
| 22 Nov 16 |
15.12000 +0.25 |
15.17 | 14.91 | 14.91 | 874,841 |
| 21 Nov 16 |
14.87000 -0.10 |
15.19 | 14.85 | 15.03 | 595,956 |
| 18 Nov 16 |
14.97000 +0.11 |
15.04 | 14.88 | 14.89 | 1,200,682 |
| 17 Nov 16 |
14.86000 -0.08 |
15.02 | 14.80 | 14.94 | 1,014,428 |
| 16 Nov 16 |
14.94000 -0.05 |
15.01 | 14.72 | 14.99 | 1,137,560 |
| 15 Nov 16 |
14.99000 -0.05 |
15.29 | 14.86 | 15.14 | 1,310,719 |
| 14 Nov 16 |
15.04000 +0.34 |
15.11 | 14.65 | 14.70 | 1,189,994 |
| 11 Nov 16 |
14.70000 +0.49 |
14.76 | 14.19 | 14.19 | 3,061,562 |
| 10 Nov 16 |
14.21000 -0.34 |
14.53 | 14.04 | 14.52 | 6,061,341 |
| 09 Nov 16 |
14.55000 -0.32 |
14.74 | 14.28 | 14.44 | 1,434,341 |
| 08 Nov 16 |
14.87000 -0.04 |
14.95 | 14.77 | 14.93 | 1,848,906 |
| 07 Nov 16 |
14.91000 +0.18 |
15.01 | 14.81 | 14.95 | 1,809,887 |
| 04 Nov 16 |
14.73000 -0.13 |
14.88 | 14.64 | 14.88 | 3,593,122 |
| 03 Nov 16 |
14.86000 -0.14 |
15.08 | 14.84 | 15.02 | 1,543,630 |
| 02 Nov 16 |
15.00000 -0.18 |
15.18 | 14.99 | 15.18 | 1,836,798 |
| 01 Nov 16 |
15.18000 -0.32 |
15.55 | 15.08 | 15.45 | 2,283,201 |
| 31 Oct 16 |
15.50000 +0.53 |
15.55 | 14.96 | 15.03 | 3,116,889 |
| 28 Oct 16 |
14.97000 +0.00 |
15.14 | 14.89 | 15.01 | 1,993,983 |
| 27 Oct 16 |
14.97000 +0.00 |
14.99 | 14.69 | 14.96 | 2,254,269 |
| 26 Oct 16 |
14.97000 -0.37 |
15.24 | 14.89 | 15.24 | 2,025,830 |
| 25 Oct 16 |
15.34000 -0.15 |
15.45 | 15.15 | 15.42 | 1,185,572 |
| 24 Oct 16 |
15.49000 +0.21 |
15.53 | 15.28 | 15.36 | 2,352,228 |
| 21 Oct 16 |
15.28000 -0.03 |
15.54 | 15.08 | 15.13 | 7,229,929 |
| 20 Oct 16 |
15.31000 -0.01 |
15.87 | 15.24 | 15.84 | 1,846,507 |
| 19 Oct 16 |
15.32000 -0.05 |
15.45 | 15.23 | 15.30 | 1,285,026 |
| 18 Oct 16 |
15.37000 +0.02 |
15.51 | 15.36 | 15.50 | 848,185 |
| 17 Oct 16 |
15.35000 -0.04 |
15.59 | 15.33 | 15.41 | 1,489,363 |
| 14 Oct 16 |
15.39000 +0.06 |
15.46 | 15.22 | 15.35 | 1,746,991 |
| 13 Oct 16 |
15.33000 +0.25 |
15.45 | 15.00 | 15.00 | 1,053,863 |
| 12 Oct 16 |
15.08000 +0.04 |
15.16 | 15.03 | 15.08 | 704,736 |
| 11 Oct 16 |
15.04000 -0.01 |
15.10 | 14.95 | 15.03 | 975,985 |
| 10 Oct 16 |
15.05000 +0.08 |
15.21 | 14.98 | 15.02 | 1,076,328 |
| 07 Oct 16 |
14.97000 -0.07 |
15.31 | 14.95 | 15.12 | 1,203,659 |
| 06 Oct 16 |
15.04000 +0.33 |
15.13 | 14.45 | 14.63 | 2,415,760 |
| 05 Oct 16 |
14.71000 -0.43 |
15.27 | 14.57 | 15.18 | 3,136,510 |
| 04 Oct 16 |
15.14000 -0.14 |
15.25 | 15.01 | 15.21 | 1,359,269 |
| 03 Oct 16 |
15.28000 -0.34 |
15.51 | 15.25 | 15.48 | 1,512,887 |
| 30 Sep 16 |
15.62000 -0.13 |
15.88 | 15.48 | 15.80 | 2,544,341 |
| 29 Sep 16 |
15.75000 -0.10 |
15.83 | 15.59 | 15.77 | 1,032,686 |
| 28 Sep 16 |
15.85000 +0.14 |
15.87 | 15.67 | 15.71 | 945,082 |
| 27 Sep 16 |
15.71000 -0.26 |
16.03 | 15.66 | 16.00 | 894,959 |
| 26 Sep 16 |
15.97000 +0.12 |
16.04 | 15.80 | 15.84 | 969,951 |
| 23 Sep 16 |
15.85000 +0.00 |
15.90 | 15.63 | 15.79 | 982,677 |
| 22 Sep 16 |
15.85000 +0.27 |
15.94 | 15.75 | 15.76 | 905,277 |
| 21 Sep 16 |
15.58000 +0.28 |
15.62 | 15.12 | 15.32 | 926,308 |
| 20 Sep 16 |
15.30000 -0.02 |
15.43 | 15.27 | 15.43 | 754,480 |
| 19 Sep 16 |
15.32000 +0.10 |
15.39 | 15.23 | 15.25 | 765,745 |
| 16 Sep 16 |
15.22000 -0.16 |
15.43 | 15.18 | 15.29 | 4,372,769 |
| 15 Sep 16 |
15.38000 +0.00 |
15.64 | 15.32 | 15.39 | 1,554,776 |
| 14 Sep 16 |
15.38000 +0.03 |
15.47 | 15.30 | 15.36 | 1,191,068 |
| 13 Sep 16 |
15.35000 -0.52 |
15.74 | 15.32 | 15.71 | 1,511,622 |
| 12 Sep 16 |
15.87000 +0.09 |
15.95 | 15.66 | 15.74 | 1,739,921 |
| 09 Sep 16 |
15.78000 -0.78 |
16.35 | 15.78 | 16.31 | 2,155,979 |
| 08 Sep 16 |
16.56000 -0.22 |
16.70 | 16.55 | 16.70 | 242,912 |
| 07 Sep 16 |
16.78000 +0.21 |
16.78 | 16.41 | 16.54 | 319,612 |
| 06 Sep 16 |
16.57000 +0.13 |
16.58 | 16.34 | 16.46 | 1,165,933 |
| 02 Sep 16 |
16.44000 +0.44 |
16.49 | 16.06 | 16.10 | 1,340,098 |
| 01 Sep 16 |
16.00000 -0.13 |
16.13 | 15.93 | 16.11 | 1,304,230 |
| 31 Aug 16 |
16.13000 +0.00 |
16.18 | 16.03 | 16.08 | 1,570,772 |
| 30 Aug 16 |
16.13000 -0.09 |
16.25 | 16.06 | 16.25 | 1,041,643 |
| 29 Aug 16 |
16.22000 +0.13 |
16.27 | 16.12 | 16.15 | 1,369,799 |
| 26 Aug 16 |
16.09000 -0.23 |
16.49 | 16.02 | 16.37 | 1,654,137 |
| 25 Aug 16 |
16.32000 +0.04 |
16.41 | 16.23 | 16.27 | 877,129 |
| 24 Aug 16 |
16.28000 -0.19 |
16.49 | 16.19 | 16.45 | 757,287 |
| 23 Aug 16 |
16.47000 -0.05 |
16.63 | 16.47 | 16.61 | 785,484 |
| 22 Aug 16 |
16.52000 +0.12 |
16.53 | 16.34 | 16.42 | 880,492 |
| 19 Aug 16 |
16.40000 -0.29 |
16.66 | 16.27 | 16.66 | 3,075,407 |
| 18 Aug 16 |
16.69000 +0.24 |
16.71 | 16.43 | 16.43 | 1,956,054 |
| 17 Aug 16 |
16.45000 +0.06 |
16.48 | 16.22 | 16.43 | 837,603 |
| 16 Aug 16 |
16.39000 -0.12 |
16.44 | 16.20 | 16.44 | 1,024,058 |
| 15 Aug 16 |
16.51000 -0.04 |
16.62 | 16.49 | 16.56 | 764,905 |
| 12 Aug 16 |
16.55000 -0.13 |
16.84 | 16.52 | 16.68 | 1,015,304 |
| 11 Aug 16 |
16.68000 -0.08 |
16.78 | 16.44 | 16.78 | 1,224,213 |
| 10 Aug 16 |
16.76000 +0.10 |
16.86 | 16.64 | 16.70 | 907,108 |
| 09 Aug 16 |
16.66000 +0.08 |
16.66 | 16.52 | 16.55 | 558,659 |
| 08 Aug 16 |
16.58000 -0.12 |
16.73 | 16.54 | 16.73 | 949,731 |
| 05 Aug 16 |
16.70000 -0.03 |
16.75 | 16.60 | 16.73 | 1,561,623 |
| 04 Aug 16 |
16.73000 +0.23 |
16.75 | 16.47 | 16.54 | 2,089,009 |
| 03 Aug 16 |
16.50000 -0.11 |
16.60 | 16.39 | 16.60 | 1,629,476 |
| 02 Aug 16 |
16.61000 -0.18 |
16.77 | 16.55 | 16.72 | 1,146,322 |
| 01 Aug 16 |
16.79000 -0.08 |
16.93 | 16.69 | 16.86 | 955,153 |
| 29 Jul 16 |
16.87000 +0.18 |
17.05 | 16.62 | 16.62 | 1,217,770 |
| 28 Jul 16 |
16.69000 +0.25 |
16.75 | 16.35 | 16.38 | 1,020,829 |
| 27 Jul 16 |
16.44000 -0.05 |
16.50 | 16.16 | 16.44 | 2,426,912 |
| 26 Jul 16 |
16.49000 +0.00 |
16.53 | 16.35 | 16.51 | 2,244,821 |
| 25 Jul 16 |
16.49000 -0.19 |
16.74 | 16.47 | 16.67 | 2,056,775 |
| 22 Jul 16 |
16.68000 +0.19 |
16.70 | 16.43 | 16.46 | 1,692,989 |
| 21 Jul 16 |
16.49000 -0.19 |
16.66 | 16.32 | 16.63 | 1,868,693 |
| 20 Jul 16 |
16.68000 +0.10 |
16.68 | 16.48 | 16.60 | 2,405,811 |
| 19 Jul 16 |
16.58000 -0.02 |
16.67 | 16.56 | 16.63 | 2,306,528 |
| 18 Jul 16 |
16.60000 +0.10 |
16.64 | 16.38 | 16.50 | 1,547,364 |
| 15 Jul 16 |
16.50000 -0.05 |
16.52 | 16.24 | 16.40 | 1,883,326 |
| 14 Jul 16 |
16.55000 -0.13 |
16.68 | 16.50 | 16.64 | 1,185,436 |
| 13 Jul 16 |
16.68000 +0.03 |
16.75 | 16.58 | 16.72 | 1,333,436 |
| 12 Jul 16 |
16.65000 -0.15 |
16.84 | 16.60 | 16.80 | 1,105,711 |
| 11 Jul 16 |
16.80000 +0.19 |
16.81 | 16.59 | 16.71 | 1,430,321 |
| 08 Jul 16 |
16.61000 +0.33 |
16.66 | 16.37 | 16.45 | 1,441,445 |
| 07 Jul 16 |
16.28000 -0.30 |
16.53 | 16.20 | 16.52 | 1,324,079 |
| 06 Jul 16 |
16.58000 -0.07 |
16.70 | 16.48 | 16.64 | 842,659 |
| 05 Jul 16 |
16.65000 +0.10 |
16.67 | 16.50 | 16.54 | 725,207 |
| 01 Jul 16 |
16.55000 -0.25 |
16.86 | 16.52 | 16.73 | 1,349,092 |
| 30 Jun 16 |
16.80000 +0.23 |
16.81 | 16.43 | 16.57 | 1,829,961 |
| 29 Jun 16 |
16.57000 +0.28 |
16.59 | 16.35 | 16.37 | 962,717 |
| 28 Jun 16 |
16.29000 +0.54 |
16.32 | 15.81 | 15.85 | 1,249,419 |
| 27 Jun 16 |
15.75000 -0.26 |
15.93 | 15.52 | 15.91 | 2,453,076 |
| 24 Jun 16 |
16.01000 -0.07 |
16.18 | 15.66 | 15.73 | 3,408,437 |
| 23 Jun 16 |
16.08000 +0.26 |
16.09 | 15.91 | 15.93 | 973,463 |
| 22 Jun 16 |
15.82000 -0.03 |
15.96 | 15.82 | 15.90 | 1,148,611 |
| 21 Jun 16 |
15.85000 +0.04 |
15.93 | 15.79 | 15.87 | 1,421,644 |
| 20 Jun 16 |
15.81000 +0.01 |
16.01 | 15.81 | 15.88 | 1,593,333 |
| 17 Jun 16 |
15.80000 -0.09 |
15.92 | 15.70 | 15.88 | 5,498,411 |
| 16 Jun 16 |
15.89000 -0.11 |
16.00 | 15.74 | 15.96 | 4,541,977 |
| 15 Jun 16 |
16.00000 -0.01 |
16.14 | 15.97 | 16.01 | 1,800,268 |
| 14 Jun 16 |
16.01000 -0.17 |
16.22 | 15.96 | 16.13 | 1,376,655 |
| 13 Jun 16 |
16.18000 -0.04 |
16.45 | 16.15 | 16.27 | 1,525,477 |
| 10 Jun 16 |
16.22000 -0.12 |
16.35 | 16.16 | 16.26 | 1,308,284 |
| 09 Jun 16 |
16.34000 +0.13 |
16.35 | 16.15 | 16.21 | 1,064,156 |
| 08 Jun 16 |
16.21000 +0.20 |
16.30 | 15.95 | 15.98 | 905,090 |
| 07 Jun 16 |
16.01000 +0.00 |
16.12 | 15.90 | 16.03 | 1,353,926 |
| 06 Jun 16 |
16.01000 -0.03 |
16.11 | 15.85 | 16.06 | 1,206,661 |
| 03 Jun 16 |
16.04000 +0.02 |
16.31 | 15.91 | 16.10 | 1,396,476 |
| 02 Jun 16 |
16.02000 +0.05 |
16.05 | 15.78 | 15.94 | 1,834,594 |
| 01 Jun 16 |
15.97000 +0.18 |
15.97 | 15.70 | 15.70 | 1,807,952 |
| 31 May 16 |
15.79000 +0.17 |
15.81 | 15.57 | 15.66 | 2,275,718 |
| 27 May 16 |
15.62000 +0.14 |
15.64 | 15.48 | 15.48 | 1,342,347 |
| 26 May 16 |
15.48000 +0.17 |
15.48 | 15.24 | 15.31 | 1,622,433 |
| 25 May 16 |
15.31000 +0.15 |
15.31 | 15.01 | 15.17 | 1,443,904 |
| 24 May 16 |
15.16000 +0.30 |
15.19 | 14.96 | 14.96 | 1,063,275 |
| 23 May 16 |
14.86000 -0.05 |
15.01 | 14.85 | 14.98 | 682,012 |
| 20 May 16 |
14.91000 +0.17 |
14.93 | 14.73 | 14.80 | 965,769 |
| 19 May 16 |
14.74000 -0.10 |
14.79 | 14.60 | 14.68 | 1,146,941 |
| 18 May 16 |
14.84000 -0.32 |
15.11 | 14.68 | 15.10 | 1,104,524 |
| 17 May 16 |
15.16000 -0.27 |
15.38 | 15.06 | 15.37 | 892,511 |
| 16 May 16 |
15.43000 +0.08 |
15.52 | 15.33 | 15.34 | 1,195,766 |
| 13 May 16 |
15.35000 -0.16 |
15.53 | 15.21 | 15.47 | 1,607,615 |
| 12 May 16 |
15.51000 +0.18 |
15.52 | 15.24 | 15.34 | 1,729,919 |
| 11 May 16 |
15.33000 -0.28 |
15.62 | 15.28 | 15.57 | 1,614,346 |
| 10 May 16 |
15.61000 +0.02 |
15.69 | 15.53 | 15.62 | 1,305,822 |
| 09 May 16 |
15.59000 +0.11 |
15.63 | 15.48 | 15.50 | 1,117,922 |
| 06 May 16 |
15.48000 +0.13 |
15.50 | 15.27 | 15.34 | 1,595,997 |
| 05 May 16 |
15.35000 +0.09 |
15.39 | 15.17 | 15.23 | 1,478,087 |
| 04 May 16 |
15.26000 +0.24 |
15.30 | 14.93 | 14.97 | 1,794,953 |
| 03 May 16 |
15.02000 -0.17 |
15.13 | 14.89 | 15.09 | 1,757,919 |
| 02 May 16 |
15.19000 +0.24 |
15.23 | 14.96 | 15.04 | 1,232,257 |
| 29 Apr 16 |
14.95000 -0.11 |
15.08 | 14.73 | 15.00 | 1,717,072 |
| 28 Apr 16 |
15.06000 +0.07 |
15.11 | 14.87 | 14.90 | 1,467,874 |
| 27 Apr 16 |
14.99000 -0.05 |
15.05 | 14.90 | 15.04 | 2,323,127 |
| 26 Apr 16 |
15.04000 +0.08 |
15.13 | 14.92 | 15.02 | 1,231,779 |
| 25 Apr 16 |
14.96000 +0.23 |
14.99 | 14.65 | 14.70 | 1,312,473 |
| 22 Apr 16 |
14.73000 +0.04 |
14.85 | 14.58 | 14.61 | 2,181,034 |
| 21 Apr 16 |
14.69000 +0.42 |
14.93 | 14.45 | 14.45 | 3,098,773 |
| 20 Apr 16 |
14.27000 -0.07 |
14.39 | 14.19 | 14.35 | 2,627,299 |
| 19 Apr 16 |
14.34000 +0.10 |
14.36 | 14.21 | 14.25 | 771,781 |
| 18 Apr 16 |
14.24000 +0.06 |
14.26 | 14.08 | 14.20 | 747,372 |
| 15 Apr 16 |
14.18000 +0.07 |
14.29 | 14.05 | 14.09 | 885,851 |
| 14 Apr 16 |
14.11000 +0.12 |
14.13 | 13.97 | 14.02 | 1,694,350 |
| 13 Apr 16 |
13.99000 +0.00 |
14.10 | 13.95 | 14.04 | 1,570,326 |
| 12 Apr 16 |
13.99000 +0.14 |
14.18 | 13.83 | 13.88 | 1,806,385 |
| 11 Apr 16 |
13.85000 -0.02 |
14.00 | 13.83 | 13.91 | 1,048,121 |
| 08 Apr 16 |
13.87000 +0.15 |
14.04 | 13.73 | 13.79 | 1,017,793 |
| 07 Apr 16 |
13.72000 -0.20 |
13.91 | 13.60 | 13.85 | 1,379,177 |
| 06 Apr 16 |
13.92000 -0.07 |
13.95 | 13.77 | 13.95 | 1,093,118 |
| 05 Apr 16 |
13.99000 -0.04 |
14.03 | 13.95 | 13.96 | 1,269,416 |
| 04 Apr 16 |
14.03000 -0.07 |
14.13 | 13.97 | 14.09 | 1,628,768 |
| 01 Apr 16 |
14.10000 +0.07 |
14.13 | 13.87 | 13.95 | 1,471,601 |
| 31 Mar 16 |
14.03000 -0.07 |
14.10 | 13.92 | 14.01 | 2,459,705 |
| 30 Mar 16 |
14.10000 -0.01 |
14.19 | 14.00 | 14.17 | 2,137,631 |
| 29 Mar 16 |
14.11000 +0.41 |
14.11 | 13.67 | 13.69 | 1,574,643 |
| 28 Mar 16 |
13.70000 +0.20 |
13.70 | 13.44 | 13.52 | 1,240,777 |
| 24 Mar 16 |
13.50000 +0.14 |
13.51 | 13.20 | 13.27 | 1,713,496 |
| 23 Mar 16 |
13.36000 -0.04 |
13.46 | 13.25 | 13.41 | 2,406,290 |
| 22 Mar 16 |
13.40000 +0.01 |
13.43 | 13.26 | 13.36 | 792,794 |
| 21 Mar 16 |
13.39000 +0.01 |
13.52 | 13.30 | 13.30 | 1,345,095 |
| 18 Mar 16 |
13.38000 -0.21 |
13.67 | 13.33 | 13.61 | 2,126,630 |
| 17 Mar 16 |
13.59000 +0.17 |
13.64 | 13.39 | 13.43 | 1,049,052 |
| 16 Mar 16 |
13.42000 +0.16 |
13.46 | 13.17 | 13.22 | 993,458 |
| 15 Mar 16 |
13.26000 +0.03 |
13.31 | 13.01 | 13.01 | 713,657 |
| 14 Mar 16 |
13.23000 +0.12 |
13.26 | 12.99 | 13.06 | 1,299,328 |
| 11 Mar 16 |
13.11000 +0.33 |
13.14 | 12.93 | 12.96 | 957,892 |
| 10 Mar 16 |
12.78000 -0.18 |
13.06 | 12.68 | 13.03 | 940,277 |
| 09 Mar 16 |
12.96000 +0.13 |
13.04 | 12.85 | 12.85 | 798,443 |
| 08 Mar 16 |
12.83000 -0.36 |
13.29 | 12.83 | 13.21 | 1,547,051 |
| 07 Mar 16 |
13.19000 +0.05 |
13.30 | 13.00 | 13.06 | 1,297,663 |
| 04 Mar 16 |
13.14000 +0.00 |
13.16 | 13.06 | 13.11 | 1,172,393 |
| 03 Mar 16 |
13.14000 +0.15 |
13.15 | 12.93 | 12.99 | 1,089,688 |
| 02 Mar 16 |
12.99000 +0.17 |
13.00 | 12.76 | 12.77 | 958,937 |
| 01 Mar 16 |
12.82000 +0.51 |
12.82 | 12.33 | 12.43 | 2,062,313 |
| 29 Feb 16 |
12.31000 -0.08 |
12.47 | 12.27 | 12.41 | 2,026,321 |
| 26 Feb 16 |
12.39000 -0.09 |
12.52 | 12.38 | 12.49 | 2,084,341 |
| 25 Feb 16 |
12.48000 +0.19 |
12.55 | 12.41 | 12.51 | 1,883,049 |
| 24 Feb 16 |
12.29000 -0.11 |
12.38 | 12.19 | 12.30 | 1,536,009 |
| 23 Feb 16 |
12.40000 +0.00 |
12.47 | 12.23 | 12.34 | 1,298,161 |
| 22 Feb 16 |
12.40000 +0.25 |
12.44 | 12.27 | 12.27 | 1,531,112 |
| 19 Feb 16 |
12.15000 +0.06 |
12.24 | 11.96 | 12.00 | 1,269,852 |
| 18 Feb 16 |
12.09000 +0.16 |
12.10 | 11.81 | 11.92 | 1,484,561 |
| 17 Feb 16 |
11.93000 +0.22 |
12.04 | 11.72 | 11.72 | 1,536,700 |
| 16 Feb 16 |
11.71000 +0.17 |
11.75 | 11.53 | 11.69 | 1,636,698 |
| 12 Feb 16 |
11.54000 +0.25 |
11.65 | 11.37 | 11.37 | 1,842,886 |
| 11 Feb 16 |
11.29000 -0.35 |
11.51 | 11.22 | 11.44 | 2,902,739 |
| 10 Feb 16 |
11.64000 +0.03 |
11.88 | 11.64 | 11.66 | 1,395,172 |
| 09 Feb 16 |
11.61000 -0.22 |
11.87 | 11.52 | 11.68 | 2,359,787 |
| 08 Feb 16 |
11.83000 -0.73 |
12.46 | 11.70 | 12.46 | 2,979,799 |
| 05 Feb 16 |
12.56000 -0.35 |
12.97 | 12.41 | 12.41 | 3,071,851 |
| 04 Feb 16 |
12.91000 +0.20 |
12.99 | 12.51 | 12.58 | 2,979,435 |
| 03 Feb 16 |
12.71000 +0.12 |
12.80 | 12.53 | 12.64 | 1,955,152 |
| 02 Feb 16 |
12.59000 -0.22 |
12.80 | 12.51 | 12.80 | 3,105,511 |
| 01 Feb 16 |
12.81000 -0.02 |
12.88 | 12.70 | 12.76 | 2,737,210 |
| 29 Jan 16 |
12.83000 +0.31 |
12.86 | 12.57 | 12.64 | 1,452,646 |
| 28 Jan 16 |
12.52000 -0.03 |
12.79 | 12.50 | 12.64 | 1,593,072 |
| 27 Jan 16 |
12.55000 -0.05 |
12.72 | 12.48 | 12.54 | 1,808,161 |
| 26 Jan 16 |
12.60000 +0.28 |
12.69 | 12.36 | 12.36 | 3,414,853 |
| 25 Jan 16 |
12.32000 +0.03 |
12.48 | 12.16 | 12.29 | 2,500,925 |
| 22 Jan 16 |
12.29000 +0.32 |
12.39 | 12.06 | 12.10 | 2,694,265 |
| 21 Jan 16 |
11.97000 -0.01 |
12.14 | 11.82 | 12.09 | 2,698,109 |
| 20 Jan 16 |
11.98000 -0.51 |
12.39 | 11.63 | 12.26 | 2,013,828 |
| 19 Jan 16 |
12.49000 -0.06 |
12.72 | 12.38 | 12.66 | 1,431,974 |
| 15 Jan 16 |
12.55000 -0.16 |
12.61 | 12.37 | 12.52 | 1,459,396 |
| 14 Jan 16 |
12.71000 -0.04 |
12.85 | 12.59 | 12.85 | 1,766,942 |
| 13 Jan 16 |
12.75000 -0.19 |
13.10 | 12.69 | 12.95 | 1,777,633 |
| 12 Jan 16 |
12.94000 -0.42 |
13.47 | 12.91 | 13.47 | 3,016,969 |
| 11 Jan 16 |
13.36000 +0.14 |
13.48 | 13.24 | 13.29 | 2,180,948 |
| 08 Jan 16 |
13.22000 -0.44 |
13.73 | 13.20 | 13.67 | 4,433,708 |
| 07 Jan 16 |
13.66000 -0.32 |
13.85 | 13.63 | 13.69 | 2,671,890 |
| 06 Jan 16 |
13.98000 +0.10 |
14.02 | 13.79 | 13.80 | 2,882,797 |
| 05 Jan 16 |
13.88000 +0.36 |
13.91 | 13.48 | 13.53 | 3,141,929 |
| 04 Jan 16 |
13.52000 -0.14 |
13.54 | 13.27 | 13.36 | 3,957,629 |
| 31 Dec 15 |
13.66000 -0.08 |
13.75 | 13.58 | 13.74 | 1,685,665 |
| 30 Dec 15 |
13.74000 +0.02 |
13.77 | 13.65 | 13.70 | 877,174 |
| 29 Dec 15 |
13.72000 +0.19 |
13.74 | 13.55 | 13.59 | 1,225,255 |
| 28 Dec 15 |
13.53000 +0.09 |
13.54 | 13.38 | 13.42 | 906,013 |
| 24 Dec 15 |
13.44000 +0.02 |
13.48 | 13.31 | 13.41 | 520,171 |
| 23 Dec 15 |
13.42000 +0.48 |
13.44 | 12.96 | 13.00 | 3,453,548 |
| 22 Dec 15 |
12.94000 +0.16 |
13.00 | 12.77 | 12.84 | 1,386,373 |
| 21 Dec 15 |
12.78000 -0.11 |
13.01 | 12.69 | 13.01 | 1,960,634 |
| 18 Dec 15 |
12.89000 -0.15 |
13.04 | 12.74 | 13.04 | 3,163,338 |
| 17 Dec 15 |
13.04000 -0.09 |
13.24 | 12.98 | 13.24 | 1,485,719 |
| 16 Dec 15 |
13.13000 +0.25 |
13.14 | 12.89 | 12.93 | 1,043,862 |
| 15 Dec 15 |
12.88000 +0.11 |
13.00 | 12.83 | 12.85 | 1,370,367 |
| 14 Dec 15 |
12.77000 +0.01 |
12.80 | 12.53 | 12.73 | 1,900,275 |
| 11 Dec 15 |
12.76000 -0.17 |
12.92 | 12.70 | 12.86 | 2,150,381 |
| 10 Dec 15 |
12.93000 -0.13 |
13.11 | 12.92 | 13.09 | 1,486,017 |
| 09 Dec 15 |
13.06000 -0.14 |
13.27 | 12.96 | 13.11 | 1,727,597 |
| 08 Dec 15 |
13.20000 -0.11 |
13.32 | 13.13 | 13.28 | 1,400,122 |
| 07 Dec 15 |
13.31000 -0.13 |
13.43 | 13.20 | 13.43 | 1,389,261 |
| 04 Dec 15 |
13.44000 +0.17 |
13.57 | 13.31 | 13.32 | 2,105,300 |
| 03 Dec 15 |
13.27000 -0.27 |
13.56 | 13.25 | 13.49 | 1,517,047 |
| 02 Dec 15 |
13.54000 -0.33 |
13.86 | 13.52 | 13.81 | 1,321,514 |
| 01 Dec 15 |
13.87000 +0.11 |
13.89 | 13.78 | 13.81 | 1,043,448 |
| 30 Nov 15 |
13.76000 -0.03 |
13.92 | 13.72 | 13.83 | 1,670,068 |
| 27 Nov 15 |
13.79000 +0.04 |
13.82 | 13.66 | 13.71 | 543,214 |
| 25 Nov 15 |
13.75000 +0.10 |
13.78 | 13.64 | 13.68 | 734,052 |
| 24 Nov 15 |
13.65000 -0.01 |
13.69 | 13.52 | 13.57 | 895,688 |
| 23 Nov 15 |
13.66000 -0.01 |
13.74 | 13.61 | 13.69 | 986,151 |
| 20 Nov 15 |
13.67000 +0.23 |
13.68 | 13.50 | 13.51 | 1,234,704 |
| 19 Nov 15 |
13.44000 +0.14 |
13.51 | 13.28 | 13.33 | 1,313,044 |
| 18 Nov 15 |
13.30000 +0.18 |
13.30 | 13.10 | 13.15 | 693,617 |
| 17 Nov 15 |
13.12000 +0.08 |
13.27 | 12.96 | 13.00 | 1,702,120 |
| 16 Nov 15 |
13.04000 +0.12 |
13.04 | 12.83 | 12.92 | 891,797 |
| 13 Nov 15 |
12.92000 -0.03 |
13.22 | 12.89 | 13.18 | 1,966,678 |
| 12 Nov 15 |
12.95000 -0.07 |
13.09 | 12.87 | 12.99 | 1,459,571 |
| 11 Nov 15 |
13.02000 +0.05 |
13.03 | 12.91 | 12.97 | 1,723,131 |
| 10 Nov 15 |
12.97000 +0.20 |
12.97 | 12.78 | 12.79 | 1,509,720 |
| 09 Nov 15 |
12.77000 -0.38 |
13.09 | 12.67 | 13.09 | 2,472,693 |
| 06 Nov 15 |
13.15000 -0.47 |
13.45 | 13.03 | 13.45 | 2,923,513 |
| 05 Nov 15 |
13.62000 +0.10 |
13.64 | 13.44 | 13.50 | 994,901 |
| 04 Nov 15 |
13.52000 -0.06 |
13.64 | 13.44 | 13.58 | 933,165 |
| 03 Nov 15 |
13.58000 -0.20 |
13.76 | 13.57 | 13.71 | 1,037,101 |
| 02 Nov 15 |
13.78000 +0.28 |
13.82 | 13.42 | 13.50 | 1,167,416 |
| 30 Oct 15 |
13.50000 -0.19 |
13.75 | 13.50 | 13.70 | 1,302,071 |
| 29 Oct 15 |
13.69000 +0.02 |
13.70 | 13.56 | 13.59 | 1,292,906 |
| 28 Oct 15 |
13.67000 +0.13 |
13.80 | 13.42 | 13.52 | 2,085,924 |
| 27 Oct 15 |
13.54000 +0.05 |
13.56 | 13.42 | 13.50 | 1,275,379 |
| 26 Oct 15 |
13.49000 -0.07 |
13.61 | 13.42 | 13.57 | 1,115,273 |
| 23 Oct 15 |
13.56000 -0.12 |
13.69 | 13.40 | 13.67 | 2,084,844 |
| 22 Oct 15 |
13.68000 +0.64 |
13.84 | 12.92 | 13.01 | 4,680,459 |
| 21 Oct 15 |
13.04000 -0.09 |
13.18 | 13.03 | 13.16 | 1,050,195 |
| 20 Oct 15 |
13.13000 +0.05 |
13.21 | 13.00 | 13.08 | 3,214,971 |
| 19 Oct 15 |
13.08000 +0.16 |
13.09 | 12.85 | 12.87 | 1,934,660 |
| 16 Oct 15 |
12.92000 +0.13 |
12.94 | 12.81 | 12.83 | 1,937,526 |
| 15 Oct 15 |
12.79000 -0.02 |
12.88 | 12.60 | 12.85 | 5,426,966 |
| 14 Oct 15 |
12.81000 -0.09 |
13.01 | 12.80 | 12.94 | 1,857,042 |
| 13 Oct 15 |
12.90000 -0.13 |
13.06 | 12.86 | 12.95 | 1,538,203 |
| 12 Oct 15 |
13.03000 +0.15 |
13.10 | 12.99 | 13.03 | 2,311,577 |
| 09 Oct 15 |
12.88000 +0.07 |
12.91 | 12.74 | 12.82 | 2,760,923 |
| 08 Oct 15 |
12.81000 +0.04 |
12.88 | 12.74 | 12.79 | 2,884,133 |
| 07 Oct 15 |
12.77000 +0.10 |
12.97 | 12.69 | 12.70 | 4,386,982 |
| 06 Oct 15 |
12.67000 +0.09 |
12.70 | 12.52 | 12.56 | 2,118,452 |
| 05 Oct 15 |
12.58000 +0.36 |
12.58 | 12.25 | 12.28 | 3,026,705 |
| 02 Oct 15 |
12.22000 +0.04 |
12.25 | 12.05 | 12.17 | 2,231,568 |
| 01 Oct 15 |
12.18000 -0.14 |
12.27 | 12.06 | 12.26 | 1,378,320 |
| 30 Sep 15 |
12.32000 -0.07 |
12.50 | 12.19 | 12.50 | 1,924,183 |
| 29 Sep 15 |
12.39000 +0.35 |
12.43 | 12.03 | 12.04 | 2,660,238 |
| 28 Sep 15 |
12.04000 -0.16 |
12.16 | 11.89 | 12.16 | 1,333,383 |
| 25 Sep 15 |
12.20000 +0.01 |
12.29 | 12.10 | 12.21 | 1,064,804 |
| 24 Sep 15 |
12.19000 -0.13 |
12.35 | 12.11 | 12.27 | 971,216 |
| 23 Sep 15 |
12.32000 +0.06 |
12.43 | 12.24 | 12.27 | 1,060,063 |
| 22 Sep 15 |
12.26000 -0.24 |
12.52 | 12.24 | 12.38 | 1,244,997 |
| 21 Sep 15 |
12.50000 +0.16 |
12.54 | 12.25 | 12.32 | 1,785,478 |
| 18 Sep 15 |
12.34000 -0.16 |
12.51 | 12.29 | 12.36 | 2,304,174 |
| 17 Sep 15 |
12.50000 +0.19 |
12.70 | 12.25 | 12.33 | 2,133,652 |
| 16 Sep 15 |
12.31000 +0.08 |
12.35 | 12.20 | 12.20 | 3,264,072 |
| 15 Sep 15 |
12.23000 +0.19 |
12.30 | 12.00 | 12.06 | 1,694,412 |
| 14 Sep 15 |
12.04000 +0.01 |
12.08 | 11.98 | 12.08 | 862,883 |
| 11 Sep 15 |
12.03000 +0.18 |
12.03 | 11.77 | 11.80 | 925,580 |
| 10 Sep 15 |
11.85000 +0.12 |
11.98 | 11.63 | 11.63 | 1,673,305 |
| 09 Sep 15 |
11.73000 -0.21 |
12.10 | 11.70 | 12.03 | 1,158,794 |
| 08 Sep 15 |
11.94000 +0.22 |
11.99 | 11.84 | 11.97 | 1,738,201 |
| 04 Sep 15 |
11.72000 -0.30 |
12.01 | 11.66 | 11.91 | 1,893,144 |
| 03 Sep 15 |
12.02000 +0.13 |
12.11 | 11.86 | 11.93 | 3,117,736 |
| 02 Sep 15 |
11.89000 +0.04 |
12.06 | 11.80 | 12.02 | 2,269,066 |
| 01 Sep 15 |
11.85000 -0.27 |
12.00 | 11.70 | 11.77 | 3,274,304 |
| 31 Aug 15 |
12.12000 -0.39 |
12.47 | 12.07 | 12.47 | 3,113,561 |
| 28 Aug 15 |
12.51000 -0.03 |
12.59 | 12.43 | 12.55 | 1,171,254 |
| 27 Aug 15 |
12.54000 +0.13 |
12.66 | 12.31 | 12.48 | 3,479,133 |
| 26 Aug 15 |
12.41000 +0.31 |
12.47 | 12.09 | 12.35 | 2,435,281 |
| 25 Aug 15 |
12.10000 -0.42 |
12.82 | 12.09 | 12.82 | 2,710,365 |
| 24 Aug 15 |
12.52000 -0.90 |
13.07 | 12.50 | 13.00 | 2,753,087 |
| 21 Aug 15 |
13.42000 -0.34 |
13.77 | 13.42 | 13.73 | 2,359,312 |
| 20 Aug 15 |
13.76000 -0.09 |
13.84 | 13.67 | 13.78 | 1,345,173 |
| 19 Aug 15 |
13.85000 +0.00 |
13.91 | 13.69 | 13.78 | 1,480,088 |
| 18 Aug 15 |
13.85000 +0.06 |
13.88 | 13.72 | 13.78 | 1,150,195 |
| 17 Aug 15 |
13.79000 +0.09 |
13.81 | 13.56 | 13.72 | 2,071,504 |
| 14 Aug 15 |
13.70000 +0.11 |
13.74 | 13.48 | 13.57 | 1,902,813 |
| 13 Aug 15 |
13.59000 -0.01 |
13.98 | 13.45 | 13.86 | 1,649,237 |
| 12 Aug 15 |
13.60000 -0.09 |
13.63 | 13.45 | 13.61 | 1,657,684 |
| 11 Aug 15 |
13.69000 +0.10 |
13.74 | 13.52 | 13.56 | 985,995 |
| 10 Aug 15 |
13.59000 +0.02 |
13.65 | 13.53 | 13.62 | 980,885 |
| 07 Aug 15 |
13.57000 -0.05 |
13.66 | 13.44 | 13.58 | 1,513,566 |
| 06 Aug 15 |
13.62000 +0.09 |
13.63 | 13.31 | 13.51 | 1,982,315 |
| 05 Aug 15 |
13.53000 -0.23 |
13.80 | 13.47 | 13.77 | 2,445,741 |
| 04 Aug 15 |
13.76000 -0.23 |
14.04 | 13.73 | 13.96 | 875,058 |
| 03 Aug 15 |
13.99000 +0.22 |
14.00 | 13.76 | 13.76 | 3,707,575 |
| 31 Jul 15 |
13.77000 +0.11 |
13.88 | 13.74 | 13.78 | 2,002,977 |
| 30 Jul 15 |
13.66000 +0.00 |
13.74 | 13.59 | 13.63 | 2,021,070 |
| 29 Jul 15 |
13.66000 +0.12 |
13.74 | 13.42 | 13.50 | 2,199,874 |
| 28 Jul 15 |
13.54000 -0.01 |
13.68 | 13.49 | 13.56 | 2,420,074 |
| 27 Jul 15 |
13.55000 -0.10 |
13.76 | 13.51 | 13.66 | 3,093,872 |
| 24 Jul 15 |
13.65000 -0.11 |
13.78 | 13.63 | 13.76 | 2,297,362 |
| 23 Jul 15 |
13.76000 +0.02 |
14.27 | 13.67 | 13.76 | 4,223,741 |
| 22 Jul 15 |
13.74000 +0.06 |
13.81 | 13.69 | 13.70 | 1,986,143 |
| 21 Jul 15 |
13.68000 +0.00 |
13.79 | 13.59 | 13.68 | 1,492,228 |
| 20 Jul 15 |
13.68000 -0.11 |
13.83 | 13.57 | 13.75 | 1,926,979 |
| 17 Jul 15 |
13.79000 -0.01 |
13.87 | 13.70 | 13.74 | 2,918,492 |
| 16 Jul 15 |
13.80000 +0.05 |
13.90 | 13.74 | 13.81 | 2,418,700 |
| 15 Jul 15 |
13.75000 -0.04 |
13.84 | 13.66 | 13.74 | 3,990,816 |
| 14 Jul 15 |
13.79000 -0.02 |
13.93 | 13.73 | 13.82 | 6,043,676 |
| 13 Jul 15 |
13.81000 +0.11 |
13.94 | 13.70 | 13.78 | 1,491,581 |
| 10 Jul 15 |
13.70000 +0.12 |
13.80 | 13.60 | 13.60 | 789,967 |
| 09 Jul 15 |
13.58000 -0.09 |
13.82 | 13.55 | 13.73 | 1,687,058 |
| 08 Jul 15 |
13.67000 -0.06 |
13.74 | 13.56 | 13.62 | 1,845,277 |
| 07 Jul 15 |
13.73000 +0.22 |
13.77 | 13.55 | 13.56 | 1,928,654 |
| 06 Jul 15 |
13.51000 +0.10 |
13.53 | 13.37 | 13.38 | 1,121,659 |
| 02 Jul 15 |
13.41000 +0.05 |
13.67 | 13.39 | 13.50 | 1,516,644 |
| 01 Jul 15 |
13.36000 +0.08 |
13.40 | 13.15 | 13.19 | 2,268,986 |
| 30 Jun 15 |
13.28000 -0.09 |
13.47 | 13.28 | 13.43 | 2,078,895 |
| 29 Jun 15 |
13.37000 -0.25 |
13.75 | 13.37 | 13.58 | 1,902,346 |
| 26 Jun 15 |
13.62000 +0.07 |
13.69 | 13.50 | 13.51 | 1,741,577 |
| 25 Jun 15 |
13.55000 -0.22 |
13.75 | 13.55 | 13.62 | 2,627,798 |
| 24 Jun 15 |
13.77000 -0.05 |
13.94 | 13.77 | 13.83 | 1,266,485 |
| 23 Jun 15 |
13.82000 +0.00 |
13.91 | 13.73 | 13.75 | 1,422,912 |
| 22 Jun 15 |
13.82000 -0.08 |
14.12 | 13.82 | 13.90 | 6,096,735 |
| 19 Jun 15 |
13.90000 +0.05 |
14.03 | 13.75 | 13.81 | 5,156,238 |
| 18 Jun 15 |
13.85000 +0.13 |
14.02 | 13.76 | 13.76 | 7,458,536 |
| 17 Jun 15 |
13.72000 +0.12 |
13.72 | 13.56 | 13.61 | 10,507,889 |
| 16 Jun 15 |
13.60000 -0.06 |
13.74 | 13.59 | 13.66 | 2,346,065 |
| 15 Jun 15 |
13.66000 -0.13 |
13.78 | 13.60 | 13.78 | 1,293,648 |
| 12 Jun 15 |
13.79000 -0.11 |
13.91 | 13.74 | 13.83 | 1,751,469 |
| 11 Jun 15 |
13.90000 +0.05 |
14.04 | 13.87 | 13.95 | 1,033,990 |
| 10 Jun 15 |
13.85000 +0.07 |
13.93 | 13.71 | 13.78 | 1,194,806 |
| 09 Jun 15 |
13.78000 -0.17 |
13.98 | 13.74 | 13.95 | 716,736 |
| 08 Jun 15 |
13.95000 -0.05 |
14.03 | 13.91 | 13.97 | 859,346 |
| 05 Jun 15 |
14.00000 -0.24 |
14.22 | 13.97 | 14.14 | 1,179,560 |
| 04 Jun 15 |
14.24000 +0.12 |
14.29 | 14.04 | 14.09 | 1,822,251 |
| 03 Jun 15 |
14.12000 -0.16 |
14.34 | 14.10 | 14.26 | 915,807 |
| 02 Jun 15 |
14.28000 -0.04 |
14.36 | 14.20 | 14.26 | 972,736 |
| 01 Jun 15 |
14.32000 +0.24 |
14.39 | 14.07 | 14.09 | 2,825,589 |
| 29 May 15 |
14.08000 -0.33 |
14.46 | 14.05 | 14.40 | 2,520,532 |
| 28 May 15 |
14.41000 -0.08 |
14.52 | 14.30 | 14.48 | 214,175 |
| 27 May 15 |
14.49000 +0.13 |
14.52 | 14.32 | 14.39 | 195,069 |
| 26 May 15 |
14.36000 -0.07 |
14.47 | 14.27 | 14.41 | 998,113 |
| 22 May 15 |
14.43000 -0.06 |
14.59 | 14.36 | 14.41 | 1,320,862 |
| 21 May 15 |
14.49000 -0.07 |
14.63 | 14.40 | 14.59 | 750,792 |
| 20 May 15 |
14.56000 +0.03 |
14.67 | 14.49 | 14.57 | 743,737 |
| 19 May 15 |
14.53000 -0.11 |
14.67 | 14.50 | 14.57 | 754,783 |
| 18 May 15 |
14.64000 +0.04 |
14.64 | 14.45 | 14.49 | 858,027 |
| 15 May 15 |
14.60000 +0.11 |
14.67 | 14.46 | 14.56 | 1,375,840 |
| 14 May 15 |
14.49000 +0.07 |
14.59 | 14.41 | 14.46 | 1,526,456 |
| 13 May 15 |
14.42000 -0.03 |
14.63 | 14.36 | 14.49 | 1,526,644 |
| 12 May 15 |
14.45000 +0.07 |
14.47 | 14.16 | 14.29 | 1,232,812 |
| 11 May 15 |
14.38000 -0.34 |
14.77 | 14.36 | 14.66 | 889,471 |
| 08 May 15 |
14.72000 +0.10 |
15.03 | 14.69 | 14.82 | 1,242,205 |
| 07 May 15 |
14.62000 +0.37 |
14.65 | 14.26 | 14.26 | 1,970,510 |
| 06 May 15 |
14.25000 -0.08 |
14.40 | 14.17 | 14.30 | 3,282,181 |
| 05 May 15 |
14.33000 -0.22 |
14.60 | 14.26 | 14.53 | 1,940,946 |
| 04 May 15 |
14.55000 -0.03 |
14.73 | 14.52 | 14.64 | 1,661,685 |
| 01 May 15 |
14.58000 +0.00 |
14.74 | 14.52 | 14.56 | 1,363,918 |
| 30 Apr 15 |
14.58000 -0.13 |
14.70 | 14.45 | 14.61 | 2,224,979 |
| 29 Apr 15 |
14.71000 -0.33 |
14.94 | 14.69 | 14.88 | 1,680,459 |
| 28 Apr 15 |
15.04000 +0.02 |
15.05 | 14.85 | 14.98 | 1,853,318 |
| 27 Apr 15 |
15.02000 +0.02 |
15.13 | 14.93 | 15.06 | 1,090,145 |
| 24 Apr 15 |
15.00000 +0.35 |
15.07 | 14.60 | 14.67 | 2,363,810 |
| 23 Apr 15 |
14.65000 -0.25 |
14.93 | 14.57 | 14.88 | 4,863,388 |
| 22 Apr 15 |
14.90000 +0.14 |
14.90 | 14.73 | 14.78 | 1,933,305 |
| 21 Apr 15 |
14.76000 -0.13 |
14.99 | 14.76 | 14.97 | 2,466,977 |
| 20 Apr 15 |
14.89000 -0.07 |
15.03 | 14.87 | 15.02 | 1,046,522 |
| 17 Apr 15 |
14.96000 -0.09 |
15.07 | 14.85 | 14.98 | 1,065,115 |
| 16 Apr 15 |
15.05000 +0.02 |
15.11 | 14.97 | 15.02 | 1,617,671 |
| 15 Apr 15 |
15.03000 -0.18 |
15.26 | 15.02 | 15.23 | 1,019,599 |
| 14 Apr 15 |
15.21000 -0.01 |
15.33 | 15.20 | 15.28 | 1,118,012 |
| 13 Apr 15 |
15.22000 +0.01 |
15.31 | 15.15 | 15.19 | 845,733 |
| 10 Apr 15 |
15.21000 +0.00 |
15.47 | 15.17 | 15.30 | 982,065 |
| 09 Apr 15 |
15.21000 -0.41 |
15.57 | 15.17 | 15.57 | 1,093,382 |
| 08 Apr 15 |
15.62000 -0.06 |
15.78 | 15.54 | 15.68 | 1,311,336 |
| 07 Apr 15 |
15.68000 -0.42 |
16.05 | 15.67 | 16.05 | 932,674 |
| 06 Apr 15 |
16.10000 +0.18 |
16.13 | 15.91 | 15.96 | 651,583 |
| 02 Apr 15 |
15.92000 +0.14 |
15.96 | 15.75 | 15.82 | 618,913 |
| 01 Apr 15 |
15.78000 -0.20 |
15.93 | 15.65 | 15.85 | 1,077,240 |
| 31 Mar 15 |
15.98000 -0.18 |
16.21 | 15.95 | 16.09 | 1,090,903 |
| 30 Mar 15 |
16.16000 +0.27 |
16.17 | 15.91 | 16.01 | 741,234 |
| 27 Mar 15 |
15.89000 -0.03 |
16.03 | 15.80 | 15.91 | 859,172 |
| 26 Mar 15 |
15.92000 -0.17 |
16.16 | 15.88 | 16.02 | 1,042,278 |
| 25 Mar 15 |
16.09000 -0.15 |
16.43 | 16.04 | 16.25 | 1,612,838 |
| 24 Mar 15 |
16.24000 -0.20 |
16.44 | 16.24 | 16.37 | 1,442,064 |
| 23 Mar 15 |
16.44000 +0.08 |
16.56 | 16.27 | 16.38 | 1,501,931 |
| 20 Mar 15 |
16.36000 +0.51 |
16.39 | 15.85 | 15.88 | 1,307,935 |
| 19 Mar 15 |
15.85000 +0.09 |
15.91 | 15.65 | 15.71 | 1,171,089 |
| 18 Mar 15 |
15.76000 +0.34 |
15.82 | 15.36 | 15.43 | 1,275,296 |
| 17 Mar 15 |
15.42000 +0.08 |
15.44 | 15.20 | 15.30 | 1,066,115 |
| 16 Mar 15 |
15.34000 +0.15 |
15.44 | 15.18 | 15.23 | 786,523 |
| 13 Mar 15 |
15.19000 -0.02 |
15.24 | 15.09 | 15.22 | 996,370 |
| 12 Mar 15 |
15.21000 +0.40 |
15.22 | 14.84 | 14.91 | 1,230,506 |
| 11 Mar 15 |
14.81000 -0.06 |
14.94 | 14.69 | 14.86 | 2,056,256 |
| 10 Mar 15 |
14.87000 +0.03 |
14.95 | 14.79 | 14.80 | 2,389,527 |
| 09 Mar 15 |
14.84000 -0.02 |
15.04 | 14.69 | 14.98 | 3,402,166 |
| 06 Mar 15 |
14.86000 -0.77 |
15.52 | 14.83 | 15.52 | 2,129,073 |
| 05 Mar 15 |
15.63000 -0.05 |
15.87 | 15.61 | 15.74 | 679,898 |
| 04 Mar 15 |
15.68000 -0.14 |
15.89 | 15.61 | 15.79 | 931,664 |
| 03 Mar 15 |
15.82000 -0.04 |
15.91 | 15.74 | 15.84 | 1,480,795 |
| 02 Mar 15 |
15.86000 +0.01 |
16.06 | 15.77 | 15.87 | 931,258 |
| 27 Feb 15 |
15.85000 +0.08 |
15.89 | 15.67 | 15.80 | 936,843 |
| 26 Feb 15 |
15.77000 -0.22 |
16.00 | 15.72 | 16.00 | 617,479 |
| 25 Feb 15 |
15.99000 +0.10 |
16.14 | 15.89 | 15.89 | 808,369 |
| 24 Feb 15 |
15.89000 -0.37 |
16.18 | 15.80 | 16.18 | 1,344,485 |
| 23 Feb 15 |
16.26000 +0.13 |
16.29 | 16.11 | 16.14 | 1,482,266 |
| 20 Feb 15 |
16.13000 +0.09 |
16.19 | 16.01 | 16.02 | 1,049,945 |
| 19 Feb 15 |
16.04000 -0.36 |
16.37 | 16.02 | 16.36 | 990,337 |
| 18 Feb 15 |
16.40000 +0.15 |
16.43 | 16.14 | 16.27 | 626,066 |
| 17 Feb 15 |
16.25000 -0.20 |
16.55 | 16.23 | 16.42 | 980,106 |
| 13 Feb 15 |
16.45000 -0.17 |
16.59 | 16.33 | 16.58 | 876,352 |
| 12 Feb 15 |
16.62000 +0.37 |
16.62 | 16.22 | 16.32 | 1,295,659 |
| 11 Feb 15 |
16.25000 -0.03 |
16.37 | 16.07 | 16.26 | 1,034,131 |
| 10 Feb 15 |
16.28000 -0.02 |
16.43 | 16.01 | 16.34 | 1,125,979 |
| 09 Feb 15 |
16.30000 -0.18 |
16.58 | 16.30 | 16.51 | 1,708,110 |
| 06 Feb 15 |
16.48000 -0.17 |
16.65 | 16.35 | 16.65 | 2,725,470 |
| 05 Feb 15 |
16.65000 -0.02 |
16.65 | 16.46 | 16.65 | 2,465,579 |
| 04 Feb 15 |
16.67000 -0.07 |
16.74 | 16.56 | 16.64 | 1,823,762 |
| 03 Feb 15 |
16.74000 +0.17 |
16.74 | 16.43 | 16.54 | 1,772,902 |
| 02 Feb 15 |
16.57000 -0.04 |
16.60 | 16.18 | 16.60 | 1,913,489 |
| 30 Jan 15 |
16.61000 -0.28 |
16.87 | 16.60 | 16.84 | 2,493,866 |
| 29 Jan 15 |
16.89000 +0.14 |
16.92 | 16.67 | 16.76 | 1,263,680 |
| 28 Jan 15 |
16.75000 -0.25 |
17.13 | 16.74 | 17.06 | 1,151,900 |
| 27 Jan 15 |
17.00000 +0.10 |
17.02 | 16.79 | 16.87 | 1,656,881 |
| 26 Jan 15 |
16.90000 +0.21 |
16.90 | 16.58 | 16.66 | 2,524,639 |
| 23 Jan 15 |
16.69000 +0.02 |
16.73 | 16.60 | 16.70 | 3,373,721 |
| 22 Jan 15 |
16.67000 +0.24 |
16.70 | 16.41 | 16.51 | 1,591,722 |
| 21 Jan 15 |
16.43000 -0.01 |
16.49 | 16.32 | 16.39 | 1,315,822 |
| 20 Jan 15 |
16.44000 -0.05 |
16.60 | 16.33 | 16.50 | 3,394,213 |
| 16 Jan 15 |
16.49000 +0.16 |
16.50 | 16.22 | 16.35 | 1,901,355 |
| 15 Jan 15 |
16.33000 -0.05 |
16.44 | 16.23 | 16.41 | 1,520,491 |
| 14 Jan 15 |
16.38000 +0.23 |
16.39 | 15.97 | 16.08 | 2,247,222 |
| 13 Jan 15 |
16.15000 -0.01 |
16.35 | 15.96 | 16.17 | 1,202,229 |
| 12 Jan 15 |
16.16000 +0.20 |
16.17 | 15.95 | 15.99 | 1,356,459 |
| 09 Jan 15 |
15.96000 -0.07 |
16.12 | 15.93 | 16.04 | 1,442,129 |
| 08 Jan 15 |
16.03000 +0.04 |
16.08 | 15.86 | 16.00 | 1,365,001 |
| 07 Jan 15 |
15.99000 +0.13 |
16.00 | 15.74 | 15.77 | 2,667,009 |
| 06 Jan 15 |
15.86000 -0.02 |
16.04 | 15.79 | 15.88 | 2,433,511 |
| 05 Jan 15 |
15.88000 +0.00 |
15.95 | 15.77 | 15.77 | 1,239,140 |
| 02 Jan 15 |
15.88000 -0.10 |
15.96 | 15.79 | 15.93 | 1,875,449 |
| 31 Dec 14 |
15.98000 -0.10 |
16.30 | 15.90 | 16.12 | 2,213,382 |
| 30 Dec 14 |
16.08000 +0.03 |
16.12 | 15.96 | 16.09 | 1,337,526 |
| 29 Dec 14 |
16.05000 +0.09 |
16.17 | 15.92 | 15.92 | 869,991 |
| 26 Dec 14 |
15.96000 +0.00 |
16.07 | 15.90 | 15.98 | 951,480 |
| 24 Dec 14 |
15.96000 -0.04 |
16.02 | 15.89 | 15.98 | 385,646 |
| 23 Dec 14 |
16.00000 +0.02 |
16.07 | 15.92 | 16.00 | 691,073 |
| 22 Dec 14 |
15.98000 +0.21 |
15.98 | 15.75 | 15.82 | 823,304 |
| 19 Dec 14 |
15.77000 +0.04 |
15.79 | 15.57 | 15.78 | 1,777,147 |
| 18 Dec 14 |
15.73000 +0.03 |
15.85 | 15.48 | 15.85 | 1,961,676 |
| 17 Dec 14 |
15.70000 +0.25 |
15.73 | 15.37 | 15.50 | 2,549,911 |
| 16 Dec 14 |
15.45000 +0.23 |
15.48 | 15.13 | 15.21 | 1,888,347 |
| 15 Dec 14 |
15.22000 -0.17 |
15.47 | 15.15 | 15.44 | 1,286,280 |
| 12 Dec 14 |
15.39000 -0.23 |
15.64 | 15.39 | 15.60 | 1,522,800 |
| 11 Dec 14 |
15.62000 +0.05 |
15.70 | 15.57 | 15.65 | 1,216,194 |
| 10 Dec 14 |
15.57000 -0.07 |
15.64 | 15.50 | 15.59 | 1,051,789 |
| 09 Dec 14 |
15.64000 +0.05 |
15.73 | 15.42 | 15.54 | 1,429,129 |
| 08 Dec 14 |
15.59000 -0.04 |
15.84 | 15.51 | 15.63 | 1,263,982 |
| 05 Dec 14 |
15.63000 +0.04 |
15.66 | 15.42 | 15.54 | 1,050,092 |
| 04 Dec 14 |
15.59000 -0.02 |
15.63 | 15.52 | 15.56 | 1,902,578 |
| 03 Dec 14 |
15.61000 +0.13 |
15.67 | 15.50 | 15.67 | 1,296,379 |
| 02 Dec 14 |
15.48000 +0.07 |
15.56 | 15.17 | 15.35 | 1,118,183 |
| 01 Dec 14 |
15.41000 -0.05 |
15.51 | 15.36 | 15.47 | 1,025,952 |
| 28 Nov 14 |
15.46000 -0.02 |
15.73 | 15.45 | 15.52 | 565,702 |
| 26 Nov 14 |
15.48000 +0.20 |
15.51 | 15.24 | 15.32 | 978,090 |
| 25 Nov 14 |
15.28000 +0.06 |
15.34 | 15.20 | 15.24 | 1,234,012 |
| 24 Nov 14 |
15.22000 -0.04 |
15.33 | 15.12 | 15.27 | 1,140,650 |
| 21 Nov 14 |
15.26000 +0.18 |
15.31 | 15.16 | 15.21 | 987,782 |
| 20 Nov 14 |
15.08000 -0.08 |
15.16 | 15.02 | 15.11 | 2,205,176 |
| 19 Nov 14 |
15.16000 -0.15 |
15.34 | 15.13 | 15.32 | 2,009,898 |
| 18 Nov 14 |
15.31000 +0.06 |
15.32 | 15.17 | 15.25 | 6,548,797 |
| 17 Nov 14 |
15.25000 +0.05 |
15.30 | 15.17 | 15.21 | 936,514 |
| 14 Nov 14 |
15.20000 -0.14 |
15.42 | 15.18 | 15.38 | 1,108,257 |
| 13 Nov 14 |
15.34000 +0.11 |
15.42 | 15.28 | 15.30 | 857,973 |
| 12 Nov 14 |
15.23000 -0.18 |
15.44 | 15.20 | 15.38 | 834,847 |
| 11 Nov 14 |
15.41000 -0.05 |
15.46 | 15.31 | 15.43 | 580,593 |
| 10 Nov 14 |
15.46000 +0.02 |
15.46 | 15.34 | 15.45 | 1,174,282 |
| 07 Nov 14 |
15.44000 +0.06 |
15.53 | 15.30 | 15.42 | 1,409,148 |
| 06 Nov 14 |
15.38000 -0.13 |
15.55 | 15.36 | 15.55 | 1,264,994 |
| 05 Nov 14 |
15.51000 -0.10 |
15.67 | 15.45 | 15.65 | 1,531,020 |
| 04 Nov 14 |
15.61000 -0.02 |
15.63 | 15.41 | 15.58 | 1,554,227 |
| 03 Nov 14 |
15.63000 +0.20 |
15.64 | 15.40 | 15.46 | 1,488,120 |
| 31 Oct 14 |
15.43000 +0.13 |
15.50 | 15.30 | 15.40 | 1,739,555 |
| 30 Oct 14 |
15.30000 +0.03 |
15.31 | 15.14 | 15.31 | 1,869,466 |
| 29 Oct 14 |
15.27000 +0.00 |
15.33 | 15.14 | 15.24 | 2,007,098 |
| 28 Oct 14 |
15.27000 +0.02 |
15.29 | 15.12 | 15.22 | 1,718,141 |
| 27 Oct 14 |
15.25000 +0.08 |
15.27 | 15.07 | 15.20 | 1,960,487 |
| 24 Oct 14 |
15.17000 +0.10 |
15.27 | 15.02 | 15.20 | 2,470,032 |
| 23 Oct 14 |
15.07000 +0.43 |
15.11 | 14.70 | 14.77 | 3,293,886 |
| 22 Oct 14 |
14.64000 +0.12 |
14.80 | 14.52 | 14.54 | 2,579,186 |
| 21 Oct 14 |
14.52000 +0.24 |
14.53 | 14.40 | 14.44 | 4,690,681 |
| 20 Oct 14 |
14.28000 +0.06 |
14.29 | 14.08 | 14.20 | 6,375,263 |
| 17 Oct 14 |
14.22000 -0.16 |
14.48 | 14.19 | 14.48 | 3,790,756 |
| 16 Oct 14 |
14.38000 -0.18 |
14.54 | 14.26 | 14.54 | 3,586,863 |
| 15 Oct 14 |
14.56000 -0.14 |
14.76 | 14.39 | 14.59 | 3,705,031 |
| 14 Oct 14 |
14.70000 +0.35 |
14.71 | 14.35 | 14.39 | 2,119,872 |
| 13 Oct 14 |
14.35000 +0.05 |
14.48 | 14.30 | 14.30 | 1,683,002 |
| 10 Oct 14 |
14.30000 +0.01 |
14.46 | 14.24 | 14.30 | 2,888,805 |
| 09 Oct 14 |
14.29000 +0.01 |
14.45 | 14.23 | 14.29 | 2,452,759 |
| 08 Oct 14 |
14.28000 +0.27 |
14.32 | 13.96 | 14.02 | 1,808,538 |
| 07 Oct 14 |
14.01000 -0.08 |
14.17 | 14.00 | 14.06 | 1,514,246 |
| 06 Oct 14 |
14.09000 +0.02 |
14.17 | 14.01 | 14.09 | 1,281,689 |
| 03 Oct 14 |
14.07000 +0.10 |
14.08 | 13.93 | 14.00 | 1,695,502 |
| 02 Oct 14 |
13.97000 -0.14 |
14.09 | 13.84 | 13.96 | 1,712,579 |
| 01 Oct 14 |
14.11000 +0.04 |
14.19 | 14.02 | 14.09 | 1,450,709 |
| 30 Sep 14 |
14.07000 -0.20 |
14.31 | 14.05 | 14.29 | 1,594,181 |
| 29 Sep 14 |
14.27000 -0.08 |
14.28 | 14.09 | 14.28 | 916,150 |
| 26 Sep 14 |
14.35000 +0.18 |
14.37 | 14.10 | 14.13 | 1,055,701 |
| 25 Sep 14 |
14.17000 -0.13 |
14.32 | 14.13 | 14.32 | 775,269 |
| 24 Sep 14 |
14.30000 -0.03 |
14.55 | 14.28 | 14.35 | 1,789,253 |
| 23 Sep 14 |
14.33000 -0.19 |
14.56 | 14.33 | 14.52 | 1,232,055 |
| 22 Sep 14 |
14.52000 -0.14 |
14.65 | 14.49 | 14.63 | 2,008,397 |
| 19 Sep 14 |
14.66000 -0.11 |
14.84 | 14.59 | 14.84 | 2,439,300 |
| 18 Sep 14 |
14.77000 -0.23 |
15.00 | 14.75 | 14.98 | 2,074,300 |
| 17 Sep 14 |
15.00000 -0.04 |
15.15 | 14.84 | 15.03 | 2,396,500 |
| 16 Sep 14 |
15.04000 +0.14 |
15.12 | 14.85 | 14.90 | 1,637,800 |
| 15 Sep 14 |
14.90000 -0.21 |
15.17 | 14.88 | 15.08 | 1,089,800 |
| 12 Sep 14 |
15.11000 -0.63 |
15.69 | 14.95 | 15.69 | 2,627,300 |
| 11 Sep 14 |
15.74000 +0.01 |
15.86 | 15.67 | 15.69 | 738,300 |
| 10 Sep 14 |
15.73000 -0.35 |
16.08 | 15.70 | 16.07 | 902,600 |
| 09 Sep 14 |
16.08000 -0.09 |
16.24 | 16.07 | 16.14 | 1,016,900 |
| 08 Sep 14 |
16.17000 +0.07 |
16.18 | 16.09 | 16.10 | 1,572,800 |
| 05 Sep 14 |
16.10000 +0.11 |
16.11 | 15.94 | 15.99 | 1,487,600 |
| 04 Sep 14 |
15.99000 -0.06 |
16.12 | 15.92 | 16.01 | 2,011,700 |
| 03 Sep 14 |
16.05000 +0.04 |
16.07 | 15.98 | 16.07 | 1,216,200 |
| 02 Sep 14 |
16.01000 -0.01 |
16.06 | 15.91 | 15.96 | 1,458,100 |
| 29 Aug 14 |
16.02000 +0.12 |
16.06 | 15.83 | 15.89 | 1,953,700 |
| 28 Aug 14 |
15.90000 +0.00 |
15.92 | 15.82 | 15.83 | 1,088,700 |
| 27 Aug 14 |
15.90000 +0.03 |
15.96 | 15.79 | 15.87 | 820,200 |
| 26 Aug 14 |
15.87000 +0.12 |
15.88 | 15.65 | 15.76 | 1,172,500 |
| 25 Aug 14 |
15.75000 -0.04 |
15.90 | 15.69 | 15.84 | 681,000 |
| 22 Aug 14 |
15.79000 -0.08 |
15.89 | 15.66 | 15.86 | 450,600 |
| 21 Aug 14 |
15.87000 -0.07 |
16.00 | 15.86 | 15.94 | 503,000 |
| 20 Aug 14 |
15.94000 +0.06 |
15.99 | 15.79 | 15.84 | 801,300 |
| 19 Aug 14 |
15.88000 +0.19 |
15.90 | 15.65 | 15.73 | 1,471,100 |
| 18 Aug 14 |
15.69000 +0.28 |
15.70 | 15.48 | 15.49 | 1,611,100 |
| 15 Aug 14 |
15.41000 -0.19 |
15.67 | 15.39 | 15.60 | 2,175,200 |
| 14 Aug 14 |
15.60000 -0.10 |
15.77 | 15.57 | 15.71 | 931,700 |
| 13 Aug 14 |
15.70000 +0.21 |
15.72 | 15.50 | 15.51 | 874,600 |
| 12 Aug 14 |
15.49000 -0.06 |
15.71 | 15.46 | 15.58 | 877,100 |
| 11 Aug 14 |
15.55000 +0.01 |
15.71 | 15.51 | 15.51 | 736,300 |
| 08 Aug 14 |
15.54000 +0.21 |
15.55 | 15.26 | 15.36 | 2,332,900 |
| 07 Aug 14 |
15.33000 -0.05 |
15.53 | 15.28 | 15.44 | 985,000 |
| 06 Aug 14 |
15.38000 -0.02 |
15.51 | 15.30 | 15.35 | 1,219,500 |
| 05 Aug 14 |
15.40000 -0.11 |
15.56 | 15.33 | 15.42 | 1,594,800 |
| 04 Aug 14 |
15.51000 +0.05 |
15.56 | 15.32 | 15.45 | 1,413,200 |
| 01 Aug 14 |
15.46000 -0.09 |
15.57 | 15.37 | 15.53 | 1,541,500 |
| 31 Jul 14 |
15.55000 -0.19 |
15.80 | 15.54 | 15.66 | 2,233,200 |
| 30 Jul 14 |
15.74000 -0.18 |
15.88 | 15.69 | 15.81 | 2,610,300 |
| 29 Jul 14 |
15.92000 -0.18 |
15.98 | 15.62 | 15.64 | 15,328,700 |
| 28 Jul 14 |
16.10000 -0.19 |
16.33 | 16.06 | 16.29 | 1,032,700 |
| 25 Jul 14 |
16.29000 +0.16 |
16.32 | 16.08 | 16.13 | 1,629,800 |
| 24 Jul 14 |
16.13000 +0.00 |
16.27 | 16.04 | 16.24 | 1,295,000 |
| 23 Jul 14 |
16.13000 +0.06 |
16.16 | 16.02 | 16.05 | 907,200 |
| 22 Jul 14 |
16.07000 +0.09 |
16.13 | 16.03 | 16.03 | 1,720,700 |
| 21 Jul 14 |
15.98000 +0.03 |
15.99 | 15.81 | 15.93 | 945,100 |
| 18 Jul 14 |
15.95000 +0.16 |
15.98 | 15.76 | 15.80 | 731,100 |
| 17 Jul 14 |
15.79000 -0.02 |
15.83 | 15.72 | 15.76 | 1,283,400 |
| 16 Jul 14 |
15.81000 +0.08 |
15.81 | 15.68 | 15.79 | 872,200 |
| 15 Jul 14 |
15.73000 +0.09 |
15.73 | 15.53 | 15.63 | 739,600 |
| 14 Jul 14 |
15.64000 +0.11 |
15.66 | 15.46 | 15.58 | 796,500 |
| 11 Jul 14 |
15.53000 +0.00 |
15.56 | 15.47 | 15.56 | 790,900 |
| 10 Jul 14 |
15.53000 +0.10 |
15.56 | 15.34 | 15.34 | 804,600 |
| 09 Jul 14 |
15.43000 +0.05 |
15.44 | 15.27 | 15.44 | 1,037,100 |
| 08 Jul 14 |
15.38000 +0.04 |
15.40 | 15.30 | 15.31 | 1,032,700 |
| 07 Jul 14 |
15.34000 +0.04 |
15.42 | 15.25 | 15.33 | 716,100 |
| 03 Jul 14 |
15.30000 -0.02 |
15.33 | 15.15 | 15.32 | 468,400 |
| 02 Jul 14 |
15.32000 -0.20 |
15.34 | 15.17 | 15.33 | 841,900 |
| 01 Jul 14 |
15.52000 -0.08 |
15.66 | 15.50 | 15.66 | 862,100 |
| 30 Jun 14 |
15.60000 -0.01 |
15.64 | 15.49 | 15.64 | 1,192,600 |
| 27 Jun 14 |
15.61000 +0.36 |
15.62 | 15.17 | 15.24 | 1,946,700 |
| 26 Jun 14 |
15.25000 -0.07 |
15.32 | 15.20 | 15.28 | 864,100 |
| 25 Jun 14 |
15.32000 -0.04 |
15.37 | 15.26 | 15.34 | 1,091,200 |
| 24 Jun 14 |
15.36000 +0.01 |
15.41 | 15.29 | 15.36 | 818,200 |
| 23 Jun 14 |
15.35000 -0.17 |
15.56 | 15.33 | 15.54 | 855,500 |
| 20 Jun 14 |
15.52000 -0.02 |
15.59 | 15.44 | 15.51 | 1,277,100 |
| 19 Jun 14 |
15.54000 +0.19 |
15.54 | 15.33 | 15.40 | 795,900 |
| 18 Jun 14 |
15.35000 +0.02 |
15.39 | 15.19 | 15.32 | 272,715 |
| 17 Jun 14 |
15.33000 -0.01 |
15.37 | 15.23 | 15.33 | 565,451 |
| 16 Jun 14 |
15.34000 -0.33 |
15.66 | 15.29 | 15.64 | 1,075,400 |
| 13 Jun 14 |
15.67000 +0.12 |
15.68 | 15.39 | 15.57 | 1,352,000 |
| 12 Jun 14 |
15.55000 +0.02 |
15.57 | 15.34 | 15.53 | 1,489,400 |
| 11 Jun 14 |
15.53000 +0.14 |
15.55 | 15.30 | 15.33 | 1,834,000 |
| 10 Jun 14 |
15.39000 -0.08 |
15.51 | 15.23 | 15.44 | 2,695,700 |
| 09 Jun 14 |
15.47000 -0.20 |
15.66 | 15.35 | 15.38 | 3,886,000 |
| 06 Jun 14 |
15.67000 -0.10 |
15.83 | 15.66 | 15.82 | 821,900 |
| 05 Jun 14 |
15.77000 +0.36 |
15.79 | 15.35 | 15.46 | 1,723,100 |
| 04 Jun 14 |
15.41000 -0.06 |
15.51 | 15.27 | 15.49 | 1,571,400 |
| 03 Jun 14 |
15.47000 +0.04 |
15.58 | 15.33 | 15.40 | 1,232,200 |
| 02 Jun 14 |
15.43000 +0.13 |
15.57 | 15.31 | 15.35 | 1,078,000 |
| 30 May 14 |
15.30000 +0.13 |
15.44 | 15.18 | 15.18 | 1,388,500 |
| 29 May 14 |
15.17000 +0.04 |
15.27 | 15.11 | 15.18 | 2,353,400 |
| 28 May 14 |
15.13000 -0.12 |
15.24 | 15.08 | 15.24 | 2,062,300 |
| 27 May 14 |
15.25000 +0.01 |
15.35 | 15.14 | 15.27 | 2,609,400 |
| 23 May 14 |
15.24000 +0.20 |
15.32 | 15.12 | 15.14 | 1,016,600 |
| 22 May 14 |
15.04000 -0.10 |
15.19 | 15.04 | 15.16 | 1,165,300 |
| 21 May 14 |
15.14000 -0.02 |
15.27 | 15.09 | 15.21 | 750,900 |
| 20 May 14 |
15.16000 -0.16 |
15.40 | 15.15 | 15.34 | 1,861,300 |
| 19 May 14 |
15.32000 -0.01 |
15.41 | 15.21 | 15.33 | 1,020,200 |
| 16 May 14 |
15.33000 +0.01 |
15.42 | 15.21 | 15.36 | 1,527,700 |
| 15 May 14 |
15.32000 -0.24 |
15.57 | 15.26 | 15.50 | 1,787,900 |
| 14 May 14 |
15.56000 +0.04 |
15.75 | 15.43 | 15.56 | 2,198,000 |
| 13 May 14 |
15.52000 -0.05 |
15.75 | 15.49 | 15.55 | 2,255,800 |
| 12 May 14 |
15.57000 +0.12 |
15.62 | 15.47 | 15.51 | 1,101,100 |
| 09 May 14 |
15.45000 +0.14 |
15.45 | 15.28 | 15.31 | 873,500 |
| 08 May 14 |
15.31000 +0.04 |
15.48 | 15.21 | 15.27 | 903,000 |
| 07 May 14 |
15.27000 +0.23 |
15.28 | 15.07 | 15.11 | 814,700 |
| 06 May 14 |
15.04000 +0.00 |
15.09 | 14.84 | 14.99 | 1,058,700 |
| 05 May 14 |
15.04000 +0.00 |
15.07 | 14.93 | 15.00 | 955,500 |
| 02 May 14 |
15.04000 +0.17 |
15.04 | 14.82 | 14.86 | 1,604,700 |
| 01 May 14 |
14.87000 +0.32 |
14.88 | 14.31 | 14.52 | 2,111,900 |
| 30 Apr 14 |
14.55000 +0.00 |
14.58 | 14.44 | 14.54 | 2,523,400 |
| 29 Apr 14 |
14.55000 -0.11 |
14.73 | 14.54 | 14.69 | 1,397,100 |
| 28 Apr 14 |
14.66000 +0.02 |
14.71 | 14.53 | 14.68 | 775,600 |
| 25 Apr 14 |
14.64000 -0.12 |
14.81 | 14.54 | 14.73 | 707,400 |
| 24 Apr 14 |
14.76000 -0.07 |
14.93 | 14.68 | 14.90 | 1,148,100 |
| 23 Apr 14 |
14.83000 -0.09 |
14.95 | 14.75 | 14.90 | 2,392,100 |
| 22 Apr 14 |
14.92000 +0.18 |
14.93 | 14.69 | 14.76 | 2,659,300 |
| 21 Apr 14 |
14.74000 +0.13 |
14.76 | 14.57 | 14.62 | 1,737,900 |
| 17 Apr 14 |
14.61000 +0.07 |
14.61 | 14.37 | 14.52 | 1,622,500 |
| 16 Apr 14 |
14.54000 +0.15 |
14.70 | 14.42 | 14.42 | 1,660,500 |
| 15 Apr 14 |
14.39000 +0.38 |
14.44 | 14.00 | 14.01 | 1,367,400 |
| 14 Apr 14 |
14.01000 +0.18 |
14.06 | 13.85 | 13.91 | 1,037,200 |
| 11 Apr 14 |
13.83000 -0.23 |
14.08 | 13.77 | 14.01 | 1,333,500 |
| 10 Apr 14 |
14.06000 -0.07 |
14.28 | 14.01 | 14.09 | 1,513,200 |
| 09 Apr 14 |
14.13000 +0.00 |
14.22 | 13.94 | 14.19 | 1,394,300 |
| 08 Apr 14 |
14.13000 -0.01 |
14.21 | 14.08 | 14.15 | 1,789,900 |
| 07 Apr 14 |
14.14000 -0.15 |
14.43 | 14.12 | 14.28 | 1,516,800 |
| 04 Apr 14 |
14.29000 +0.03 |
14.42 | 14.26 | 14.37 | 1,315,100 |
| 03 Apr 14 |
14.26000 +0.05 |
14.45 | 14.19 | 14.23 | 2,958,700 |
| 02 Apr 14 |
14.21000 -0.13 |
14.35 | 14.14 | 14.35 | 1,287,800 |
| 01 Apr 14 |
14.34000 -0.12 |
14.35 | 14.10 | 14.33 | 1,089,300 |
| 31 Mar 14 |
14.46000 +0.20 |
14.54 | 14.18 | 14.38 | 1,053,800 |
| 28 Mar 14 |
14.26000 +0.12 |
14.36 | 14.14 | 14.19 | 1,679,200 |
| 27 Mar 14 |
14.14000 -0.18 |
14.42 | 14.07 | 14.32 | 2,410,100 |
| 26 Mar 14 |
14.32000 -0.16 |
14.54 | 14.31 | 14.52 | 699,000 |
| 25 Mar 14 |
14.48000 +0.19 |
14.50 | 14.23 | 14.46 | 1,063,600 |
| 24 Mar 14 |
14.29000 -0.11 |
14.47 | 14.14 | 14.45 | 743,500 |
| 21 Mar 14 |
14.40000 +0.11 |
14.48 | 14.25 | 14.30 | 1,722,200 |
| 20 Mar 14 |
14.29000 -0.02 |
14.33 | 14.10 | 14.30 | 1,078,900 |
| 19 Mar 14 |
14.31000 -0.38 |
14.81 | 14.20 | 14.70 | 1,555,900 |
| 18 Mar 14 |
14.69000 +0.07 |
14.76 | 14.58 | 14.63 | 893,500 |
| 17 Mar 14 |
14.62000 +0.06 |
14.75 | 14.42 | 14.63 | 1,241,000 |
| 14 Mar 14 |
14.56000 +0.07 |
14.64 | 14.45 | 14.49 | 845,900 |
| 13 Mar 14 |
14.49000 +0.04 |
14.65 | 14.44 | 14.50 | 1,359,200 |
| 12 Mar 14 |
14.45000 +0.12 |
14.54 | 14.25 | 14.33 | 1,788,400 |
| 11 Mar 14 |
14.33000 +0.02 |
14.51 | 14.26 | 14.30 | 593,800 |
| 10 Mar 14 |
14.31000 -0.15 |
14.55 | 14.23 | 14.45 | 898,800 |
| 07 Mar 14 |
14.46000 -0.35 |
14.77 | 14.40 | 14.76 | 1,290,300 |
| 06 Mar 14 |
14.81000 -0.16 |
14.99 | 14.76 | 14.98 | 517,300 |
| 05 Mar 14 |
14.97000 +0.05 |
15.00 | 14.77 | 14.95 | 875,500 |
| 04 Mar 14 |
14.92000 +0.11 |
15.00 | 14.78 | 14.96 | 1,531,300 |
| 03 Mar 14 |
14.81000 +0.16 |
14.93 | 14.63 | 14.91 | 1,270,400 |
| 28 Feb 14 |
14.65000 +0.17 |
14.77 | 14.46 | 14.48 | 1,902,600 |
| 27 Feb 14 |
14.48000 -0.08 |
14.65 | 14.41 | 14.58 | 890,700 |
| 26 Feb 14 |
14.56000 +0.02 |
14.73 | 14.52 | 14.60 | 1,591,300 |
| 25 Feb 14 |
14.54000 +0.13 |
14.64 | 14.37 | 14.42 | 700,800 |
| 24 Feb 14 |
14.41000 -0.02 |
14.57 | 14.38 | 14.46 | 1,255,200 |
| 21 Feb 14 |
14.43000 -0.01 |
14.57 | 14.34 | 14.44 | 676,500 |
| 20 Feb 14 |
14.44000 -0.11 |
14.56 | 14.32 | 14.33 | 1,481,400 |
| 19 Feb 14 |
14.55000 +0.14 |
14.61 | 14.35 | 14.38 | 1,561,800 |
| 18 Feb 14 |
14.41000 +0.28 |
14.47 | 14.15 | 14.19 | 1,436,700 |
| 14 Feb 14 |
14.13000 +0.07 |
14.20 | 14.01 | 14.05 | 1,209,900 |
| 13 Feb 14 |
14.06000 +0.01 |
14.10 | 13.99 | 14.01 | 1,725,100 |
| 12 Feb 14 |
14.05000 -0.06 |
14.18 | 13.95 | 14.14 | 1,985,100 |
| 11 Feb 14 |
14.11000 +0.13 |
14.20 | 13.86 | 14.01 | 1,938,500 |
| 10 Feb 14 |
13.98000 +0.07 |
14.05 | 13.83 | 13.92 | 1,422,600 |
| 07 Feb 14 |
13.91000 -0.09 |
14.10 | 13.77 | 14.00 | 2,054,100 |
| 06 Feb 14 |
14.00000 -0.09 |
14.20 | 13.64 | 13.89 | 1,228,200 |
| 05 Feb 14 |
14.09000 -0.06 |
14.17 | 13.91 | 14.13 | 889,100 |
| 04 Feb 14 |
14.15000 +0.14 |
14.24 | 13.97 | 14.02 | 1,015,700 |
| 03 Feb 14 |
14.01000 -0.24 |
14.34 | 13.90 | 14.23 | 1,001,200 |
| 31 Jan 14 |
14.25000 -0.02 |
14.40 | 14.01 | 14.13 | 1,677,700 |
| 30 Jan 14 |
14.27000 +0.22 |
14.40 | 14.16 | 14.16 | 863,900 |
| 29 Jan 14 |
14.05000 -0.17 |
14.27 | 13.99 | 14.13 | 753,300 |
| 28 Jan 14 |
14.22000 +0.17 |
14.30 | 14.06 | 14.11 | 934,500 |
| 27 Jan 14 |
14.05000 -0.16 |
14.30 | 13.99 | 14.22 | 694,600 |
| 24 Jan 14 |
14.21000 -0.27 |
14.45 | 14.13 | 14.45 | 1,109,800 |
| 23 Jan 14 |
14.48000 +0.10 |
14.52 | 14.23 | 14.33 | 1,078,300 |
| 22 Jan 14 |
14.38000 +0.21 |
14.43 | 14.15 | 14.23 | 1,300,100 |
| 21 Jan 14 |
14.17000 +0.34 |
14.24 | 13.82 | 13.85 | 915,000 |
| 17 Jan 14 |
13.83000 -0.24 |
14.11 | 13.82 | 14.07 | 1,043,600 |
| 16 Jan 14 |
14.07000 +0.29 |
14.16 | 13.90 | 13.91 | 1,038,600 |
| 15 Jan 14 |
13.78000 -0.10 |
13.98 | 13.78 | 13.88 | 1,222,500 |
| 14 Jan 14 |
13.88000 +0.04 |
13.98 | 13.82 | 13.90 | 604,400 |
| 13 Jan 14 |
13.84000 -0.09 |
13.96 | 13.80 | 13.90 | 593,700 |
| 10 Jan 14 |
13.93000 +0.12 |
14.03 | 13.86 | 13.88 | 713,800 |
| 09 Jan 14 |
13.81000 -0.15 |
14.03 | 13.71 | 14.01 | 754,400 |
| 08 Jan 14 |
13.96000 -0.11 |
14.13 | 13.95 | 14.06 | 864,200 |
| 07 Jan 14 |
14.07000 +0.25 |
14.26 | 13.96 | 14.01 | 1,613,300 |
| 06 Jan 14 |
13.82000 +0.05 |
13.91 | 13.72 | 13.78 | 1,381,700 |
| 03 Jan 14 |
13.77000 +0.00 |
13.91 | 13.68 | 13.75 | 880,100 |
| 02 Jan 14 |
13.77000 -0.32 |
13.92 | 13.60 | 13.86 | 874,700 |
| 31 Dec 13 |
14.09000 -0.11 |
14.19 | 14.03 | 14.19 | 1,208,700 |
| 30 Dec 13 |
14.20000 +0.19 |
14.21 | 14.00 | 14.00 | 727,600 |
| 27 Dec 13 |
14.01000 +0.06 |
14.02 | 13.80 | 13.90 | 440,300 |
| 26 Dec 13 |
13.95000 +0.10 |
14.09 | 13.88 | 13.95 | 546,800 |
| 24 Dec 13 |
13.85000 -0.06 |
14.00 | 13.84 | 13.89 | 394,400 |
| 23 Dec 13 |
13.91000 +0.00 |
14.07 | 13.89 | 14.00 | 728,100 |
| 20 Dec 13 |
13.91000 +0.30 |
13.91 | 13.59 | 13.63 | 775,000 |
| 19 Dec 13 |
13.61000 -0.25 |
13.79 | 13.58 | 13.79 | 1,229,000 |
| 18 Dec 13 |
13.86000 +0.48 |
13.86 | 13.30 | 13.36 | 1,259,000 |
| 17 Dec 13 |
13.38000 +0.17 |
13.49 | 13.21 | 13.40 | 1,070,300 |
| 16 Dec 13 |
13.21000 +0.00 |
13.27 | 13.13 | 13.23 | 476,100 |
| 13 Dec 13 |
13.21000 +0.06 |
13.41 | 13.06 | 13.20 | 605,200 |
| 12 Dec 13 |
13.15000 +0.04 |
13.18 | 13.02 | 13.09 | 1,295,300 |
| 11 Dec 13 |
13.11000 -0.34 |
13.44 | 13.06 | 13.44 | 1,131,300 |
| 10 Dec 13 |
13.45000 +0.14 |
13.50 | 13.27 | 13.31 | 1,274,300 |
| 09 Dec 13 |
13.31000 +0.00 |
13.36 | 13.13 | 13.31 | 1,179,900 |
| 06 Dec 13 |
13.31000 +0.08 |
13.43 | 13.25 | 13.32 | 540,700 |
| 05 Dec 13 |
13.23000 +0.03 |
13.25 | 13.05 | 13.17 | 938,400 |
| 04 Dec 13 |
13.20000 -0.02 |
13.35 | 13.09 | 13.09 | 599,200 |
| 03 Dec 13 |
13.22000 -0.05 |
13.31 | 13.13 | 13.22 | 1,008,600 |
| 02 Dec 13 |
13.27000 -0.01 |
13.32 | 13.09 | 13.23 | 1,251,700 |
| 29 Nov 13 |
13.28000 -0.12 |
13.45 | 13.25 | 13.41 | 670,300 |
| 27 Nov 13 |
13.40000 +0.13 |
13.43 | 13.23 | 13.30 | 553,100 |
| 26 Nov 13 |
13.27000 -0.05 |
13.32 | 13.24 | 13.32 | 1,760,500 |
| 25 Nov 13 |
13.32000 -0.06 |
13.45 | 13.27 | 13.43 | 434,800 |
| 22 Nov 13 |
13.38000 +0.00 |
13.40 | 13.26 | 13.36 | 485,900 |
| 21 Nov 13 |
13.38000 +0.00 |
13.53 | 13.31 | 13.44 | 1,678,000 |
| 20 Nov 13 |
13.38000 -0.23 |
13.77 | 13.31 | 13.60 | 691,900 |
| 19 Nov 13 |
13.61000 -0.12 |
13.81 | 13.45 | 13.74 | 1,270,900 |
| 18 Nov 13 |
13.73000 -0.09 |
13.91 | 13.70 | 13.83 | 721,100 |
| 15 Nov 13 |
13.82000 +0.20 |
13.84 | 13.56 | 13.63 | 879,300 |
| 14 Nov 13 |
13.62000 +0.11 |
13.77 | 13.51 | 13.55 | 593,400 |
| 13 Nov 13 |
13.51000 +0.21 |
13.52 | 13.22 | 13.26 | 1,032,300 |
| 12 Nov 13 |
13.30000 -0.08 |
13.40 | 13.19 | 13.38 | 534,600 |
| 11 Nov 13 |
13.38000 -0.02 |
13.47 | 13.35 | 13.37 | 941,900 |
| 08 Nov 13 |
13.40000 -0.19 |
13.70 | 13.30 | 13.70 | 1,844,500 |
| 07 Nov 13 |
13.59000 -0.23 |
13.85 | 13.55 | 13.81 | 795,600 |
| 06 Nov 13 |
13.82000 -0.29 |
14.21 | 13.77 | 14.13 | 1,677,400 |
| 05 Nov 13 |
14.11000 -0.20 |
14.27 | 14.05 | 14.18 | 1,045,200 |
| 04 Nov 13 |
14.31000 +0.05 |
14.35 | 14.07 | 14.30 | 940,900 |
| 01 Nov 13 |
14.26000 +0.03 |
14.29 | 14.00 | 14.22 | 1,424,900 |
| 31 Oct 13 |
14.23000 +0.17 |
14.32 | 14.02 | 14.03 | 1,466,300 |
| 30 Oct 13 |
14.06000 -0.04 |
14.12 | 13.90 | 14.02 | 820,700 |
| 29 Oct 13 |
14.10000 -0.13 |
14.20 | 14.02 | 14.20 | 1,372,500 |
| 28 Oct 13 |
14.23000 -0.12 |
14.37 | 14.13 | 14.37 | 782,700 |
| 25 Oct 13 |
14.35000 +0.20 |
14.38 | 14.08 | 14.23 | 917,900 |
| 24 Oct 13 |
14.15000 +0.36 |
14.18 | 13.52 | 13.80 | 2,077,900 |
| 23 Oct 13 |
13.79000 +0.00 |
13.85 | 13.60 | 13.70 | 1,017,500 |
| 22 Oct 13 |
13.79000 +0.14 |
13.89 | 13.62 | 13.70 | 854,800 |
| 21 Oct 13 |
13.65000 -0.10 |
13.79 | 13.56 | 13.72 | 630,200 |
| 18 Oct 13 |
13.75000 -0.09 |
13.94 | 13.63 | 13.92 | 488,700 |
| 17 Oct 13 |
13.84000 +0.33 |
13.86 | 13.41 | 13.45 | 776,500 |
| 16 Oct 13 |
13.51000 +0.30 |
13.54 | 13.21 | 13.25 | 714,100 |
| 15 Oct 13 |
13.21000 -0.13 |
13.42 | 13.18 | 13.30 | 1,135,300 |
| 14 Oct 13 |
13.34000 -0.05 |
13.46 | 13.23 | 13.33 | 643,100 |
| 11 Oct 13 |
13.39000 +0.25 |
13.41 | 13.08 | 13.08 | 1,026,600 |
| 10 Oct 13 |
13.14000 +0.47 |
13.15 | 12.75 | 12.75 | 1,293,900 |
| 09 Oct 13 |
12.67000 -0.03 |
12.79 | 12.61 | 12.70 | 1,595,600 |
| 08 Oct 13 |
12.70000 -0.27 |
12.98 | 12.68 | 12.94 | 866,200 |
| 07 Oct 13 |
12.97000 +0.06 |
13.04 | 12.79 | 12.79 | 635,700 |
| 04 Oct 13 |
12.91000 +0.08 |
12.97 | 12.78 | 12.81 | 1,344,800 |
| 03 Oct 13 |
12.83000 -0.25 |
13.05 | 12.68 | 13.03 | 2,031,800 |
| 02 Oct 13 |
13.08000 -0.19 |
13.19 | 13.02 | 13.07 | 1,562,500 |
| 01 Oct 13 |
13.27000 +0.09 |
13.53 | 13.15 | 13.18 | 1,005,800 |
| 30 Sep 13 |
13.18000 -0.23 |
13.49 | 13.11 | 13.32 | 1,150,000 |
| 27 Sep 13 |
13.41000 +0.00 |
13.53 | 13.17 | 13.39 | 745,900 |
| 26 Sep 13 |
13.41000 +0.01 |
13.48 | 13.31 | 13.39 | 670,400 |
| 25 Sep 13 |
13.40000 -0.03 |
13.62 | 13.28 | 13.42 | 1,653,700 |
| 24 Sep 13 |
13.43000 +0.04 |
13.52 | 13.26 | 13.34 | 1,430,400 |
| 23 Sep 13 |
13.39000 -0.10 |
13.60 | 13.35 | 13.44 | 1,062,900 |
| 20 Sep 13 |
13.49000 -0.21 |
13.73 | 13.44 | 13.72 | 1,529,300 |
| 19 Sep 13 |
13.70000 +0.05 |
13.90 | 13.62 | 13.64 | 1,449,900 |
| 18 Sep 13 |
13.65000 +0.52 |
13.78 | 13.01 | 13.08 | 1,224,200 |
| 17 Sep 13 |
13.13000 -0.03 |
13.26 | 13.08 | 13.13 | 1,082,500 |
| 16 Sep 13 |
13.16000 +0.14 |
13.38 | 13.03 | 13.29 | 1,284,300 |
| 13 Sep 13 |
13.02000 +0.06 |
13.10 | 12.93 | 12.96 | 634,500 |
| 12 Sep 13 |
12.96000 -0.24 |
13.28 | 12.96 | 13.17 | 561,500 |
| 11 Sep 13 |
13.20000 +0.07 |
13.21 | 13.04 | 13.10 | 649,100 |
| 10 Sep 13 |
13.13000 +0.01 |
13.29 | 12.98 | 13.17 | 952,800 |
| 09 Sep 13 |
13.12000 +0.35 |
13.13 | 12.74 | 12.79 | 999,700 |
| 06 Sep 13 |
12.77000 +0.31 |
13.02 | 12.73 | 12.77 | 2,274,100 |
| 05 Sep 13 |
12.46000 -0.23 |
12.71 | 12.42 | 12.71 | 812,700 |
| 04 Sep 13 |
12.69000 +0.09 |
12.77 | 12.53 | 12.61 | 1,285,900 |
| 03 Sep 13 |
12.60000 -0.22 |
12.98 | 12.49 | 12.92 | 1,189,900 |
| 30 Aug 13 |
12.82000 -0.20 |
13.14 | 12.81 | 13.04 | 817,000 |
| 29 Aug 13 |
13.02000 +0.01 |
13.08 | 12.91 | 12.97 | 803,900 |
| 28 Aug 13 |
13.01000 +0.00 |
13.06 | 12.88 | 13.00 | 1,041,500 |
| 27 Aug 13 |
13.01000 -0.13 |
13.21 | 12.65 | 12.98 | 1,010,400 |
| 26 Aug 13 |
13.14000 +0.03 |
13.17 | 13.02 | 13.11 | 752,400 |
| 23 Aug 13 |
13.11000 +0.29 |
13.11 | 12.74 | 12.83 | 840,900 |
| 22 Aug 13 |
12.82000 +0.17 |
12.84 | 12.56 | 12.66 | 906,200 |
| 21 Aug 13 |
12.65000 -0.09 |
12.92 | 12.47 | 12.64 | 1,310,700 |
| 20 Aug 13 |
12.74000 +0.29 |
13.01 | 12.51 | 12.51 | 2,088,800 |
| 19 Aug 13 |
12.45000 -0.11 |
12.65 | 12.44 | 12.58 | 2,095,700 |
| 16 Aug 13 |
12.56000 -0.46 |
13.06 | 12.56 | 12.99 | 2,059,300 |
| 15 Aug 13 |
13.02000 -0.25 |
13.22 | 12.94 | 13.22 | 1,145,100 |
| 14 Aug 13 |
13.27000 -0.02 |
13.41 | 13.26 | 13.31 | 1,104,100 |
| 13 Aug 13 |
13.29000 -0.31 |
13.64 | 13.29 | 13.59 | 1,136,000 |
| 12 Aug 13 |
13.60000 -0.26 |
13.85 | 13.59 | 13.79 | 740,200 |
| 09 Aug 13 |
13.86000 +0.30 |
13.96 | 13.49 | 13.52 | 791,200 |
| 08 Aug 13 |
13.56000 -0.03 |
13.65 | 13.48 | 13.60 | 534,100 |
| 07 Aug 13 |
13.59000 +0.00 |
13.63 | 13.50 | 13.56 | 487,600 |
| 06 Aug 13 |
13.59000 -0.08 |
13.70 | 13.53 | 13.63 | 833,900 |
| 05 Aug 13 |
13.67000 +0.02 |
13.72 | 13.56 | 13.62 | 764,500 |
| 02 Aug 13 |
13.65000 -0.20 |
13.89 | 13.60 | 13.77 | 1,029,700 |
| 01 Aug 13 |
13.85000 -0.09 |
14.01 | 13.78 | 14.00 | 737,200 |
| 31 Jul 13 |
13.94000 -0.39 |
14.30 | 13.91 | 14.30 | 1,306,000 |
| 30 Jul 13 |
14.33000 +0.23 |
14.39 | 14.16 | 14.19 | 1,103,800 |
| 29 Jul 13 |
14.10000 -0.09 |
14.21 | 14.06 | 14.13 | 773,700 |
| 26 Jul 13 |
14.19000 -0.08 |
14.41 | 14.06 | 14.18 | 1,158,200 |
| 25 Jul 13 |
14.27000 +0.12 |
14.35 | 13.83 | 14.03 | 2,096,800 |
| 24 Jul 13 |
14.15000 -0.19 |
14.42 | 14.05 | 14.39 | 2,015,200 |
| 23 Jul 13 |
14.34000 -0.01 |
14.43 | 14.24 | 14.43 | 759,000 |
| 22 Jul 13 |
14.35000 +0.13 |
14.39 | 14.14 | 14.21 | 1,168,400 |
| 19 Jul 13 |
14.22000 -0.34 |
14.55 | 14.16 | 14.55 | 1,755,700 |
| 18 Jul 13 |
14.56000 +0.21 |
14.60 | 14.33 | 14.38 | 1,231,100 |
| 17 Jul 13 |
14.35000 +0.05 |
14.42 | 14.24 | 14.31 | 554,800 |
| 16 Jul 13 |
14.30000 -0.03 |
14.42 | 14.21 | 14.29 | 780,300 |
| 15 Jul 13 |
14.33000 +0.02 |
14.45 | 14.26 | 14.31 | 430,300 |
| 12 Jul 13 |
14.31000 -0.09 |
14.45 | 14.20 | 14.38 | 933,100 |
| 11 Jul 13 |
14.40000 +0.36 |
14.46 | 14.16 | 14.18 | 1,875,600 |
| 10 Jul 13 |
14.04000 +0.15 |
14.06 | 13.83 | 13.89 | 1,450,800 |
| 09 Jul 13 |
13.89000 +0.25 |
13.92 | 13.59 | 13.70 | 1,283,300 |
| 08 Jul 13 |
13.64000 +0.06 |
13.81 | 13.59 | 13.64 | 747,600 |
| 05 Jul 13 |
13.58000 +0.01 |
13.64 | 13.20 | 13.59 | 1,290,700 |
| 03 Jul 13 |
13.57000 -0.03 |
13.68 | 13.42 | 13.57 | 651,500 |
| 02 Jul 13 |
13.60000 -0.16 |
13.87 | 13.43 | 13.53 | 1,794,700 |
| 01 Jul 13 |
13.76000 +0.24 |
13.94 | 13.48 | 13.59 | 1,721,300 |
| 28 Jun 13 |
13.52000 -0.22 |
13.75 | 13.47 | 13.73 | 2,724,700 |
| 27 Jun 13 |
13.74000 +0.24 |
13.93 | 13.60 | 13.62 | 1,812,600 |
| 26 Jun 13 |
13.50000 +0.27 |
13.62 | 13.34 | 13.36 | 1,585,500 |
| 25 Jun 13 |
13.23000 +0.47 |
13.28 | 12.78 | 12.89 | 1,521,200 |
| 24 Jun 13 |
12.76000 +0.15 |
12.96 | 12.23 | 12.42 | 2,285,400 |
| 21 Jun 13 |
12.61000 -0.28 |
13.07 | 12.52 | 12.94 | 2,619,600 |
| 20 Jun 13 |
12.89000 -0.51 |
13.24 | 12.78 | 13.20 | 1,013,400 |
| 19 Jun 13 |
13.40000 -0.53 |
13.94 | 13.36 | 13.92 | 755,600 |
| 18 Jun 13 |
13.93000 +0.15 |
14.06 | 13.70 | 13.80 | 1,012,000 |
| 17 Jun 13 |
13.78000 -0.05 |
14.00 | 13.69 | 13.87 | 990,300 |
| 14 Jun 13 |
13.83000 +0.23 |
13.84 | 13.49 | 13.59 | 1,339,800 |
| 13 Jun 13 |
13.60000 +0.56 |
13.61 | 12.99 | 12.99 | 1,343,300 |
| 12 Jun 13 |
13.04000 -0.22 |
13.35 | 12.90 | 13.31 | 1,713,100 |
| 11 Jun 13 |
13.26000 -0.32 |
13.49 | 13.20 | 13.45 | 1,287,900 |
| 10 Jun 13 |
13.58000 -0.20 |
13.88 | 13.55 | 13.81 | 869,900 |
| 07 Jun 13 |
13.78000 -0.13 |
13.97 | 13.56 | 13.88 | 760,200 |
| 06 Jun 13 |
13.91000 +0.24 |
13.92 | 13.52 | 13.61 | 1,069,400 |
| 05 Jun 13 |
13.67000 -0.09 |
13.89 | 13.56 | 13.71 | 974,100 |
| 04 Jun 13 |
13.76000 -0.61 |
14.44 | 13.71 | 14.33 | 1,650,800 |
| 03 Jun 13 |
14.37000 +0.21 |
14.41 | 13.83 | 14.13 | 2,149,400 |
| 31 May 13 |
14.16000 -0.03 |
14.27 | 13.93 | 14.14 | 1,896,200 |
| 30 May 13 |
14.19000 +0.01 |
14.35 | 14.07 | 14.18 | 1,031,200 |
| 29 May 13 |
14.18000 -0.52 |
14.58 | 14.07 | 14.58 | 1,807,400 |
| 28 May 13 |
14.70000 -0.22 |
15.17 | 14.61 | 15.09 | 1,363,500 |
| 24 May 13 |
14.92000 -0.12 |
14.99 | 14.70 | 14.94 | 1,059,900 |
| 23 May 13 |
15.04000 -0.35 |
15.24 | 14.91 | 15.22 | 1,668,600 |
| 22 May 13 |
15.39000 -0.55 |
16.06 | 15.31 | 15.91 | 1,309,200 |
| 21 May 13 |
15.94000 +0.07 |
15.98 | 15.84 | 15.88 | 878,700 |
| 20 May 13 |
15.87000 +0.07 |
15.90 | 15.73 | 15.75 | 1,048,900 |
| 17 May 13 |
15.80000 +0.11 |
15.83 | 15.67 | 15.69 | 688,500 |
| 16 May 13 |
15.69000 -0.19 |
15.94 | 15.63 | 15.80 | 1,053,700 |
| 15 May 13 |
15.88000 +0.15 |
15.88 | 15.62 | 15.69 | 1,229,400 |
| 14 May 13 |
15.73000 +0.15 |
15.77 | 15.57 | 15.58 | 525,400 |
| 13 May 13 |
15.58000 -0.11 |
15.70 | 15.50 | 15.64 | 1,124,600 |
| 10 May 13 |
15.69000 +0.12 |
15.71 | 15.44 | 15.57 | 869,700 |
| 09 May 13 |
15.57000 -0.18 |
15.73 | 15.54 | 15.71 | 1,022,600 |
| 08 May 13 |
15.75000 +0.15 |
15.75 | 15.54 | 15.56 | 766,500 |
| 07 May 13 |
15.60000 +0.10 |
15.67 | 15.46 | 15.48 | 1,028,600 |
| 06 May 13 |
15.50000 +0.18 |
15.56 | 15.28 | 15.28 | 975,000 |
| 03 May 13 |
15.32000 +0.23 |
15.35 | 15.15 | 15.22 | 1,471,800 |
| 02 May 13 |
15.09000 +0.32 |
15.10 | 14.81 | 14.82 | 2,301,400 |
| 01 May 13 |
14.77000 -0.16 |
14.97 | 14.69 | 14.93 | 2,384,200 |
| 30 Apr 13 |
14.93000 +0.03 |
14.98 | 14.82 | 14.95 | 2,684,300 |
| 29 Apr 13 |
14.90000 +0.12 |
14.92 | 14.79 | 14.87 | 1,520,400 |
| 26 Apr 13 |
14.78000 -0.12 |
15.05 | 14.76 | 14.91 | 1,844,600 |
| 25 Apr 13 |
14.90000 +0.09 |
14.99 | 14.65 | 14.76 | 2,532,500 |
| 24 Apr 13 |
14.81000 +0.02 |
14.86 | 14.74 | 14.83 | 2,111,400 |
| 23 Apr 13 |
14.79000 -0.03 |
14.90 | 14.70 | 14.90 | 3,484,700 |
| 22 Apr 13 |
14.82000 -0.11 |
14.99 | 14.77 | 14.91 | 1,061,500 |
| 19 Apr 13 |
14.93000 +0.34 |
14.93 | 14.57 | 14.62 | 2,353,900 |
| 18 Apr 13 |
14.59000 -0.09 |
14.74 | 14.45 | 14.71 | 1,890,700 |
| 17 Apr 13 |
14.68000 -0.12 |
14.80 | 14.46 | 14.77 | 2,050,000 |
| 16 Apr 13 |
14.80000 +0.14 |
14.93 | 14.69 | 14.72 | 1,575,700 |
| 15 Apr 13 |
14.66000 -0.42 |
15.06 | 14.66 | 15.00 | 2,007,000 |
| 12 Apr 13 |
15.08000 +0.15 |
15.08 | 14.86 | 14.91 | 2,398,200 |
| 11 Apr 13 |
14.93000 +0.01 |
15.12 | 14.88 | 14.99 | 1,909,100 |
| 10 Apr 13 |
14.92000 -0.14 |
15.10 | 14.90 | 15.06 | 1,289,700 |
| 09 Apr 13 |
15.06000 +0.07 |
15.08 | 14.75 | 14.95 | 1,657,800 |
| 08 Apr 13 |
14.99000 +0.14 |
15.00 | 14.75 | 14.85 | 1,808,700 |
| 05 Apr 13 |
14.85000 -0.12 |
14.95 | 14.59 | 14.59 | 9,189,400 |
| 04 Apr 13 |
14.97000 +0.25 |
15.04 | 14.62 | 14.70 | 2,429,500 |
| 03 Apr 13 |
14.72000 -0.22 |
14.91 | 14.59 | 14.87 | 1,783,100 |
| 02 Apr 13 |
14.94000 +0.04 |
15.17 | 14.87 | 14.93 | 2,224,900 |
| 01 Apr 13 |
14.90000 +0.05 |
14.92 | 14.75 | 14.82 | 389,000 |
| 28 Mar 13 |
14.85000 +0.09 |
14.97 | 14.68 | 14.78 | 1,473,500 |
| 27 Mar 13 |
14.76000 -0.05 |
14.79 | 14.67 | 14.67 | 715,400 |
| 26 Mar 13 |
14.81000 +0.27 |
14.85 | 14.59 | 14.62 | 905,000 |
| 25 Mar 13 |
14.54000 -0.01 |
14.74 | 14.47 | 14.57 | 1,158,400 |
| 22 Mar 13 |
14.55000 +0.10 |
14.63 | 14.46 | 14.49 | 1,325,200 |
| 21 Mar 13 |
14.45000 +0.02 |
14.62 | 14.40 | 14.40 | 3,468,400 |
| 20 Mar 13 |
14.43000 +0.22 |
14.45 | 14.25 | 14.30 | 841,600 |
| 19 Mar 13 |
14.21000 -0.07 |
14.34 | 14.06 | 14.26 | 1,177,800 |
| 18 Mar 13 |
14.28000 -0.03 |
14.32 | 14.09 | 14.17 | 1,148,300 |
| 15 Mar 13 |
14.31000 +0.17 |
14.37 | 14.09 | 14.19 | 1,725,800 |
| 14 Mar 13 |
14.14000 -0.10 |
14.31 | 14.14 | 14.25 | 1,002,000 |
| 13 Mar 13 |
14.24000 +0.06 |
14.24 | 14.11 | 14.18 | 753,600 |
| 12 Mar 13 |
14.18000 -0.01 |
14.20 | 14.05 | 14.20 | 803,000 |
| 11 Mar 13 |
14.19000 -0.02 |
14.23 | 14.14 | 14.23 | 446,885 |
| 08 Mar 13 |
14.21000 +0.00 |
14.27 | 14.07 | 14.26 | 457,137 |
| 07 Mar 13 |
14.21000 +0.01 |
14.28 | 14.14 | 14.24 | 1,285,500 |
| 06 Mar 13 |
14.20000 -0.01 |
14.27 | 14.12 | 14.25 | 1,140,600 |
| 05 Mar 13 |
14.21000 +0.17 |
14.34 | 13.99 | 14.07 | 1,336,900 |
| 04 Mar 13 |
14.04000 +0.23 |
14.06 | 13.73 | 13.73 | 1,691,000 |
| 01 Mar 13 |
13.81000 +0.06 |
13.85 | 13.47 | 13.68 | 2,339,000 |
| 28 Feb 13 |
13.75000 +0.19 |
13.83 | 13.53 | 13.56 | 5,218,500 |
| 27 Feb 13 |
13.56000 +0.40 |
13.60 | 13.19 | 13.19 | 1,900,300 |
| 26 Feb 13 |
13.16000 +0.20 |
13.20 | 13.00 | 13.09 | 1,823,000 |
| 25 Feb 13 |
12.96000 -0.23 |
13.34 | 12.95 | 13.30 | 1,713,900 |
| 22 Feb 13 |
13.19000 -0.01 |
13.34 | 13.18 | 13.24 | 1,184,000 |
| 21 Feb 13 |
13.20000 -0.22 |
13.35 | 13.09 | 13.25 | 4,442,300 |
| 20 Feb 13 |
13.42000 -0.09 |
13.59 | 13.38 | 13.50 | 3,285,600 |
| 19 Feb 13 |
13.51000 +0.03 |
13.51 | 13.35 | 13.41 | 2,154,200 |
| 15 Feb 13 |
13.48000 +0.14 |
13.48 | 13.29 | 13.32 | 2,442,300 |
| 14 Feb 13 |
13.34000 +0.00 |
13.42 | 13.25 | 13.28 | 1,436,500 |
| 13 Feb 13 |
13.34000 +0.07 |
13.44 | 13.21 | 13.33 | 1,667,000 |
| 12 Feb 13 |
13.27000 +0.25 |
13.32 | 13.07 | 13.08 | 1,740,500 |
| 11 Feb 13 |
13.02000 -0.23 |
13.24 | 12.78 | 13.19 | 1,983,200 |
| 08 Feb 13 |
13.25000 +0.15 |
13.25 | 13.08 | 13.16 | 879,600 |
| 07 Feb 13 |
13.10000 +0.11 |
13.25 | 12.98 | 13.06 | 1,696,900 |
| 06 Feb 13 |
12.99000 +0.00 |
12.99 | 12.99 | 12.99 | 1,466,000 |
| 05 Feb 13 |
12.99000 +0.01 |
13.09 | 12.95 | 13.02 | 342,304 |
| 04 Feb 13 |
12.98000 -0.10 |
13.13 | 12.83 | 13.05 | 2,979,400 |
| 01 Feb 13 |
13.08000 +0.35 |
13.22 | 12.69 | 12.77 | 4,419,800 |
| 31 Jan 13 |
12.73000 -0.16 |
12.92 | 12.60 | 12.90 | 3,070,400 |
| 30 Jan 13 |
12.89000 -0.18 |
13.07 | 12.85 | 13.03 | 3,117,100 |
| 29 Jan 13 |
13.07000 +0.07 |
13.08 | 12.89 | 12.95 | 2,755,300 |
| 28 Jan 13 |
13.00000 -0.23 |
13.17 | 12.95 | 13.15 | 5,305,700 |
| 25 Jan 13 |
13.23000 +0.14 |
13.25 | 12.93 | 13.10 | 2,863,700 |
| 24 Jan 13 |
13.09000 +0.00 |
13.17 | 13.02 | 13.10 | 5,363,900 |
| 23 Jan 13 |
13.09000 -0.01 |
13.12 | 13.00 | 13.06 | 1,453,800 |
| 22 Jan 13 |
13.10000 +0.17 |
13.12 | 12.88 | 12.93 | 1,228,700 |
| 18 Jan 13 |
12.93000 +0.07 |
12.94 | 12.73 | 12.86 | 1,685,900 |
| 17 Jan 13 |
12.86000 +0.04 |
12.89 | 12.79 | 12.83 | 1,592,100 |
| 16 Jan 13 |
12.82000 +0.06 |
12.83 | 12.42 | 12.50 | 2,712,500 |
| 15 Jan 13 |
12.76000 +0.18 |
12.76 | 12.48 | 12.55 | 1,078,700 |
| 14 Jan 13 |
12.58000 +0.11 |
12.65 | 12.41 | 12.41 | 1,655,100 |
| 11 Jan 13 |
12.47000 -0.08 |
12.62 | 12.44 | 12.52 | 1,207,700 |
| 10 Jan 13 |
12.55000 +0.02 |
12.56 | 12.34 | 12.35 | 3,284,200 |
| 09 Jan 13 |
12.53000 +0.26 |
12.53 | 12.25 | 12.29 | 1,831,500 |
| 08 Jan 13 |
12.27000 -0.04 |
12.34 | 12.23 | 12.32 | 1,384,900 |
| 07 Jan 13 |
12.31000 +0.02 |
12.37 | 12.22 | 12.27 | 1,318,900 |
| 04 Jan 13 |
12.29000 +0.08 |
12.31 | 12.13 | 12.21 | 1,053,000 |
| 03 Jan 13 |
12.21000 +0.03 |
12.35 | 12.12 | 12.22 | 2,026,200 |
| 02 Jan 13 |
12.18000 -0.01 |
12.31 | 12.10 | 12.25 | 1,255,000 |
| 31 Dec 12 |
12.19000 +0.12 |
12.19 | 11.96 | 12.01 | 801,500 |
| 28 Dec 12 |
12.07000 -0.05 |
12.18 | 11.99 | 12.03 | 893,900 |
| 27 Dec 12 |
12.12000 +0.14 |
12.12 | 11.88 | 12.01 | 692,900 |
| 26 Dec 12 |
11.98000 +0.00 |
12.10 | 11.89 | 12.01 | 587,600 |
| 24 Dec 12 |
11.98000 -0.02 |
12.06 | 11.92 | 11.96 | 556,500 |
| 21 Dec 12 |
12.00000 -0.12 |
12.09 | 11.92 | 12.00 | 1,373,000 |
| 20 Dec 12 |
12.12000 +0.22 |
12.12 | 11.90 | 11.95 | 1,733,600 |
| 19 Dec 12 |
11.90000 -0.03 |
12.15 | 11.89 | 11.99 | 1,461,400 |
| 18 Dec 12 |
11.93000 +0.13 |
11.97 | 11.79 | 11.85 | 1,447,100 |
| 17 Dec 12 |
11.80000 +0.01 |
11.95 | 11.74 | 11.88 | 1,280,000 |
| 14 Dec 12 |
11.79000 +0.02 |
12.03 | 11.76 | 11.90 | 978,900 |
| 13 Dec 12 |
11.77000 -0.14 |
11.94 | 11.75 | 11.91 | 1,180,500 |
| 12 Dec 12 |
11.91000 -0.16 |
12.44 | 11.82 | 12.11 | 919,500 |
| 11 Dec 12 |
12.07000 -0.05 |
12.19 | 12.05 | 12.17 | 565,300 |
| 10 Dec 12 |
12.12000 +0.05 |
12.20 | 12.04 | 12.10 | 871,200 |
| 07 Dec 12 |
12.07000 +0.04 |
12.12 | 12.02 | 12.05 | 1,050,300 |
| 06 Dec 12 |
12.03000 +0.09 |
12.04 | 11.92 | 11.96 | 938,900 |
| 05 Dec 12 |
11.94000 -0.08 |
12.05 | 11.86 | 12.05 | 1,046,900 |
| 04 Dec 12 |
12.02000 -0.04 |
12.11 | 11.95 | 12.02 | 991,900 |
| 03 Dec 12 |
12.06000 +0.13 |
12.08 | 11.92 | 12.00 | 1,385,400 |
| 30 Nov 12 |
11.93000 +0.02 |
11.97 | 11.81 | 11.94 | 1,786,000 |
| 29 Nov 12 |
11.91000 +0.11 |
11.93 | 11.77 | 11.86 | 1,305,100 |
| 28 Nov 12 |
11.80000 +0.02 |
11.83 | 11.66 | 11.74 | 1,136,200 |
| 27 Nov 12 |
11.78000 -0.03 |
11.88 | 11.60 | 11.73 | 1,213,800 |
| 26 Nov 12 |
11.80500 +0.09 |
11.88 | 11.70 | 11.71 | 1,126,700 |
| 23 Nov 12 |
11.72000 +0.05 |
11.74 | 11.62 | 11.70 | 235,400 |
| 21 Nov 12 |
11.67000 +0.00 |
11.70 | 11.56 | 11.69 | 573,100 |
| 20 Nov 12 |
11.67000 +0.17 |
11.72 | 11.38 | 11.48 | 1,445,100 |
| 19 Nov 12 |
11.50000 +0.33 |
11.52 | 11.19 | 11.32 | 1,333,200 |
| 16 Nov 12 |
11.17000 +0.10 |
11.18 | 11.02 | 11.10 | 910,300 |
| 15 Nov 12 |
11.07000 -0.05 |
11.21 | 10.95 | 11.10 | 1,048,100 |
| 14 Nov 12 |
11.12000 -0.30 |
11.47 | 11.08 | 11.42 | 1,115,700 |
| 13 Nov 12 |
11.42000 +0.03 |
11.48 | 11.31 | 11.38 | 523,200 |
| 12 Nov 12 |
11.39000 -0.03 |
11.49 | 11.34 | 11.48 | 634,100 |
| 09 Nov 12 |
11.42000 -0.04 |
11.55 | 11.30 | 11.37 | 1,061,500 |
| 08 Nov 12 |
11.46000 -0.17 |
11.67 | 11.46 | 11.60 | 1,162,000 |
| 07 Nov 12 |
11.63000 -0.12 |
11.76 | 11.58 | 11.70 | 899,900 |
| 06 Nov 12 |
11.75000 +0.02 |
11.88 | 11.64 | 11.84 | 635,500 |
| 05 Nov 12 |
11.73000 -0.03 |
11.82 | 11.61 | 11.79 | 1,015,000 |
| 02 Nov 12 |
11.76000 +0.14 |
11.80 | 11.61 | 11.75 | 2,176,500 |
| 01 Nov 12 |
11.62000 +0.01 |
11.72 | 11.56 | 11.69 | 1,599,200 |
| 31 Oct 12 |
11.61000 +0.02 |
11.68 | 11.52 | 11.59 | 2,477,700 |
| 26 Oct 12 |
11.59000 -0.21 |
11.85 | 11.55 | 11.80 | 2,633,500 |
| 25 Oct 12 |
11.80000 -0.21 |
12.08 | 11.49 | 12.05 | 3,454,400 |
| 24 Oct 12 |
12.01000 -0.20 |
12.32 | 11.97 | 12.32 | 2,143,900 |
| 23 Oct 12 |
12.21000 -0.13 |
12.34 | 12.07 | 12.34 | 901,900 |
| 22 Oct 12 |
12.34000 -0.14 |
12.56 | 11.90 | 12.21 | 1,272,100 |
| 19 Oct 12 |
12.48000 -0.18 |
12.60 | 12.41 | 12.60 | 3,259,200 |
| 18 Oct 12 |
12.66020 +0.22 |
12.69 | 12.42 | 12.44 | 961,600 |
| 17 Oct 12 |
12.44000 +0.03 |
12.49 | 12.20 | 12.41 | 807,100 |
| 16 Oct 12 |
12.41000 +0.01 |
12.49 | 12.36 | 12.47 | 436,800 |
| 15 Oct 12 |
12.40000 +0.03 |
12.42 | 12.27 | 12.40 | 689,700 |
| 12 Oct 12 |
12.37000 -0.04 |
12.47 | 12.31 | 12.45 | 705,800 |
| 11 Oct 12 |
12.41000 +0.11 |
12.46 | 12.30 | 12.37 | 732,700 |
| 10 Oct 12 |
12.30000 +0.03 |
12.34 | 12.20 | 12.26 | 1,097,100 |
| 09 Oct 12 |
12.27000 +0.04 |
12.35 | 12.19 | 12.27 | 564,600 |
| 08 Oct 12 |
12.23000 -0.08 |
12.29 | 12.19 | 12.24 | 375,400 |
| 05 Oct 12 |
12.31000 +0.09 |
12.45 | 12.26 | 12.31 | 528,000 |
| 04 Oct 12 |
12.22000 +0.01 |
12.34 | 12.14 | 12.26 | 986,200 |
| 03 Oct 12 |
12.21000 -0.11 |
12.33 | 12.15 | 12.22 | 614,900 |
| 02 Oct 12 |
12.32000 +0.22 |
12.32 | 12.13 | 12.14 | 613,500 |
| 01 Oct 12 |
12.10000 -0.09 |
12.35 | 11.93 | 12.30 | 901,900 |
| 28 Sep 12 |
12.19000 -0.02 |
12.31 | 12.10 | 12.15 | 1,041,000 |
| 27 Sep 12 |
12.21000 +0.00 |
12.36 | 12.17 | 12.27 | 1,077,600 |
| 26 Sep 12 |
12.21000 -0.02 |
12.34 | 12.17 | 12.25 | 1,150,500 |
| 25 Sep 12 |
12.23000 -0.16 |
12.45 | 12.21 | 12.42 | 975,500 |
| 24 Sep 12 |
12.39000 +0.02 |
12.50 | 12.35 | 12.35 | 660,900 |
| 21 Sep 12 |
12.37000 -0.12 |
12.57 | 12.36 | 12.56 | 1,074,100 |
| 20 Sep 12 |
12.49000 -0.18 |
12.63 | 12.40 | 12.61 | 746,700 |
| 19 Sep 12 |
12.67000 -0.07 |
12.79 | 12.63 | 12.76 | 973,100 |
| 18 Sep 12 |
12.74000 -0.07 |
12.84 | 12.65 | 12.78 | 585,000 |
| 17 Sep 12 |
12.81000 -0.07 |
12.90 | 12.76 | 12.80 | 714,000 |
| 14 Sep 12 |
12.88000 +0.19 |
12.98 | 12.70 | 12.70 | 995,500 |
| 13 Sep 12 |
12.69000 +0.17 |
12.77 | 12.48 | 12.54 | 912,600 |
| 12 Sep 12 |
12.52000 +0.13 |
12.53 | 12.37 | 12.47 | 1,143,500 |
| 11 Sep 12 |
12.39000 +0.01 |
12.46 | 12.31 | 12.33 | 953,100 |
| 10 Sep 12 |
12.38000 -0.11 |
12.51 | 12.33 | 12.44 | 831,800 |
| 07 Sep 12 |
12.49000 +0.06 |
12.54 | 12.45 | 12.49 | 1,067,300 |
| 06 Sep 12 |
12.43000 +0.08 |
12.49 | 12.29 | 12.43 | 4,226,000 |
| 05 Sep 12 |
12.35000 +0.01 |
12.39 | 12.22 | 12.37 | 1,404,300 |
| 04 Sep 12 |
12.34000 +0.14 |
12.43 | 12.15 | 12.23 | 1,354,200 |
| 31 Aug 12 |
12.20000 -0.08 |
12.40 | 12.19 | 12.37 | 847,200 |
| 30 Aug 12 |
12.28000 -0.05 |
12.37 | 12.25 | 12.25 | 845,400 |
| 29 Aug 12 |
12.33000 +0.16 |
12.34 | 12.14 | 12.20 | 983,300 |
| 28 Aug 12 |
12.17000 -0.02 |
12.23 | 12.06 | 12.16 | 371,600 |
| 27 Aug 12 |
12.19000 -0.01 |
12.24 | 12.08 | 12.20 | 538,300 |
| 24 Aug 12 |
12.20000 +0.14 |
12.24 | 12.02 | 12.08 | 609,300 |
| 23 Aug 12 |
12.06000 -0.20 |
12.24 | 12.04 | 12.24 | 618,800 |
| 22 Aug 12 |
12.26000 +0.04 |
12.37 | 12.10 | 12.23 | 1,440,800 |
| 21 Aug 12 |
12.22000 +0.18 |
12.23 | 12.01 | 12.03 | 864,200 |
| 20 Aug 12 |
12.04000 +0.01 |
12.04 | 11.95 | 12.01 | 841,000 |
| 17 Aug 12 |
12.03000 +0.04 |
12.04 | 11.90 | 11.98 | 1,062,300 |
| 16 Aug 12 |
11.99000 -0.09 |
12.13 | 11.95 | 12.12 | 1,936,500 |
| 15 Aug 12 |
12.08000 +0.17 |
12.11 | 11.90 | 11.91 | 839,600 |
| 14 Aug 12 |
11.91000 +0.00 |
12.01 | 11.87 | 11.98 | 521,500 |
| 13 Aug 12 |
11.91000 -0.02 |
11.99 | 11.79 | 11.93 | 608,100 |
| 10 Aug 12 |
11.93000 -0.16 |
12.15 | 11.90 | 12.08 | 1,037,100 |
| 09 Aug 12 |
12.09000 -0.06 |
12.31 | 12.06 | 12.12 | 230,771 |
| 08 Aug 12 |
12.15000 -0.04 |
12.23 | 11.99 | 12.20 | 221,286 |
| 07 Aug 12 |
12.19000 -0.15 |
12.42 | 12.19 | 12.37 | 803,200 |
| 06 Aug 12 |
12.34000 +0.11 |
12.46 | 12.21 | 12.29 | 1,166,400 |
| 03 Aug 12 |
12.23000 +0.25 |
12.31 | 12.05 | 12.10 | 1,072,200 |
| 02 Aug 12 |
11.98000 +0.25 |
11.98 | 11.65 | 11.70 | 1,744,000 |
| 01 Aug 12 |
11.73000 -0.15 |
11.98 | 11.70 | 11.91 | 1,084,800 |
| 31 Jul 12 |
11.88000 +0.03 |
11.97 | 11.76 | 11.87 | 1,072,800 |
| 30 Jul 12 |
11.85000 +0.00 |
11.95 | 11.80 | 11.86 | 627,700 |
| 27 Jul 12 |
11.85000 +0.17 |
11.90 | 11.66 | 11.69 | 1,772,800 |
| 26 Jul 12 |
11.68000 +0.39 |
11.84 | 11.49 | 11.60 | 3,018,400 |
| 25 Jul 12 |
11.29000 +0.01 |
11.47 | 11.24 | 11.42 | 4,023,000 |
| 24 Jul 12 |
11.28000 -0.16 |
11.54 | 11.21 | 11.49 | 2,754,300 |
| 23 Jul 12 |
11.44000 -0.18 |
11.62 | 11.40 | 11.54 | 1,327,400 |
| 20 Jul 12 |
11.62000 -0.27 |
11.85 | 11.62 | 11.80 | 2,587,200 |
| 19 Jul 12 |
11.89000 -0.21 |
12.17 | 11.88 | 12.12 | 944,100 |
| 18 Jul 12 |
12.10000 -0.11 |
12.25 | 12.02 | 12.22 | 1,105,000 |
| 17 Jul 12 |
12.21000 +0.10 |
12.21 | 12.00 | 12.14 | 2,508,500 |
| 16 Jul 12 |
12.11000 -0.03 |
12.18 | 12.02 | 12.13 | 827,700 |
| 13 Jul 12 |
12.14000 +0.12 |
12.17 | 11.99 | 12.10 | 753,100 |
| 12 Jul 12 |
12.02000 +0.35 |
12.10 | 11.55 | 11.62 | 1,267,700 |
| 11 Jul 12 |
11.67000 -0.10 |
11.78 | 11.64 | 11.76 | 2,002,400 |
| 10 Jul 12 |
11.77000 -0.22 |
12.12 | 11.73 | 12.09 | 1,173,400 |
| 09 Jul 12 |
11.99000 -0.10 |
12.15 | 11.95 | 12.13 | 659,800 |
| 06 Jul 12 |
12.09000 +0.08 |
12.12 | 11.91 | 11.92 | 1,025,100 |
| 05 Jul 12 |
12.01000 -0.15 |
12.23 | 11.97 | 12.20 | 1,562,600 |
| 03 Jul 12 |
12.16000 +0.03 |
12.22 | 12.06 | 12.17 | 814,400 |
| 02 Jul 12 |
12.13000 -0.21 |
12.34 | 12.09 | 12.18 | 2,087,600 |
| 29 Jun 12 |
12.34000 +0.42 |
12.36 | 12.00 | 12.18 | 2,149,300 |
| 28 Jun 12 |
11.92000 +0.33 |
11.92 | 11.49 | 11.53 | 1,876,900 |
| 27 Jun 12 |
11.59000 +0.38 |
11.61 | 11.20 | 11.28 | 2,501,500 |
| 26 Jun 12 |
11.21000 +0.07 |
11.33 | 11.12 | 11.16 | 2,241,900 |
| 25 Jun 12 |
11.14000 -0.11 |
11.27 | 11.10 | 11.15 | 2,093,400 |
| 22 Jun 12 |
11.25000 -0.08 |
11.45 | 11.21 | 11.42 | 2,401,000 |
| 21 Jun 12 |
11.33000 -0.36 |
11.75 | 11.30 | 11.72 | 1,813,700 |
| 20 Jun 12 |
11.69000 -0.03 |
11.83 | 11.67 | 11.73 | 5,927,500 |
| 19 Jun 12 |
11.72000 -0.08 |
11.99 | 11.72 | 11.80 | 2,575,300 |
| 18 Jun 12 |
11.80000 +0.21 |
11.81 | 11.51 | 11.52 | 1,126,600 |
| 15 Jun 12 |
11.59000 +0.10 |
11.59 | 11.37 | 11.49 | 1,742,700 |
| 14 Jun 12 |
11.49000 +0.29 |
11.54 | 11.17 | 11.25 | 1,243,800 |
| 13 Jun 12 |
11.20000 +0.04 |
11.38 | 11.05 | 11.17 | 1,113,300 |
| 12 Jun 12 |
11.16000 -0.04 |
11.32 | 11.06 | 11.27 | 1,820,400 |
| 11 Jun 12 |
11.20000 -0.29 |
11.76 | 11.20 | 11.76 | 1,788,300 |
| 08 Jun 12 |
11.49000 +0.10 |
11.53 | 11.36 | 11.41 | 2,371,900 |
| 07 Jun 12 |
11.39000 -0.21 |
11.84 | 11.37 | 11.76 | 1,178,800 |
| 06 Jun 12 |
11.60000 +0.37 |
11.61 | 11.30 | 11.35 | 1,314,800 |
| 05 Jun 12 |
11.23000 +0.30 |
11.27 | 10.87 | 10.88 | 1,775,700 |
| 04 Jun 12 |
10.93000 -0.06 |
11.07 | 10.79 | 10.97 | 818,600 |
| 01 Jun 12 |
10.99000 -0.24 |
11.12 | 10.90 | 10.94 | 2,059,100 |
| 31 May 12 |
11.23000 +0.03 |
11.37 | 11.03 | 11.20 | 2,272,700 |
| 30 May 12 |
11.20000 -0.28 |
11.39 | 11.19 | 11.35 | 1,277,100 |
| 29 May 12 |
11.48000 +0.19 |
11.49 | 11.29 | 11.35 | 701,700 |
| 25 May 12 |
11.29000 -0.07 |
11.43 | 11.26 | 11.37 | 527,600 |
| 24 May 12 |
11.36000 +0.04 |
11.45 | 11.21 | 11.33 | 774,400 |
| 23 May 12 |
11.32000 +0.10 |
11.38 | 11.02 | 11.16 | 1,555,300 |
| 22 May 12 |
11.22000 -0.07 |
11.35 | 11.16 | 11.26 | 1,154,100 |
| 21 May 12 |
11.29000 +0.20 |
11.33 | 11.05 | 11.07 | 1,535,100 |
| 18 May 12 |
11.09000 -0.18 |
11.33 | 11.00 | 11.28 | 1,532,200 |
| 17 May 12 |
11.27000 -0.31 |
11.60 | 11.24 | 11.60 | 1,798,200 |
| 16 May 12 |
11.58000 -0.11 |
11.82 | 11.53 | 11.77 | 1,259,300 |
| 15 May 12 |
11.69000 -0.11 |
11.84 | 11.64 | 11.77 | 1,293,400 |
| 14 May 12 |
11.80000 -0.17 |
11.96 | 11.78 | 11.81 | 810,600 |
| 11 May 12 |
11.97000 +0.06 |
12.03 | 11.83 | 11.85 | 1,199,100 |
| 10 May 12 |
11.91000 +0.01 |
12.01 | 11.88 | 12.01 | 2,382,600 |
| 09 May 12 |
11.90000 -0.03 |
12.02 | 11.77 | 11.81 | 2,553,800 |
| 08 May 12 |
11.93000 -0.10 |
12.00 | 11.89 | 12.00 | 1,845,700 |
| 07 May 12 |
12.03000 +0.02 |
12.08 | 11.99 | 11.99 | 1,431,100 |
| 04 May 12 |
12.01000 -0.12 |
12.16 | 11.96 | 12.02 | 1,377,000 |
| 03 May 12 |
12.13000 +0.09 |
12.18 | 12.02 | 12.08 | 1,545,400 |
| 02 May 12 |
12.04000 -0.03 |
12.09 | 11.92 | 12.05 | 1,195,800 |
| 01 May 12 |
12.07000 +0.21 |
12.19 | 11.86 | 11.92 | 1,309,600 |
| 30 Apr 12 |
11.86000 +0.01 |
11.90 | 11.74 | 11.83 | 1,036,400 |
| 27 Apr 12 |
11.85000 +0.04 |
11.92 | 11.73 | 11.81 | 1,306,800 |
| 26 Apr 12 |
11.81000 -0.04 |
11.93 | 11.37 | 11.38 | 2,177,100 |
| 25 Apr 12 |
11.85000 +0.15 |
11.87 | 11.71 | 11.73 | 1,584,300 |
| 24 Apr 12 |
11.70000 +0.19 |
11.71 | 11.50 | 11.53 | 1,928,900 |
| 23 Apr 12 |
11.51000 -0.10 |
11.59 | 11.33 | 11.46 | 2,939,200 |
| 20 Apr 12 |
11.61000 +0.15 |
11.66 | 11.48 | 11.50 | 1,067,600 |
| 19 Apr 12 |
11.46000 +0.12 |
11.56 | 11.24 | 11.40 | 1,860,200 |
| 18 Apr 12 |
11.34000 -0.01 |
11.42 | 11.29 | 11.34 | 1,602,300 |
| 17 Apr 12 |
11.35000 +0.26 |
11.40 | 11.00 | 11.10 | 1,296,800 |
| 16 Apr 12 |
11.09000 +0.15 |
11.24 | 11.00 | 11.02 | 1,006,700 |
| 13 Apr 12 |
10.94000 -0.09 |
11.07 | 10.91 | 11.03 | 850,500 |
| 12 Apr 12 |
11.03000 +0.23 |
11.04 | 10.75 | 10.82 | 1,907,300 |
| 11 Apr 12 |
10.80000 +0.14 |
10.83 | 10.65 | 10.75 | 1,429,300 |
| 10 Apr 12 |
10.66000 -0.42 |
11.15 | 10.57 | 11.10 | 2,848,200 |
| 09 Apr 12 |
11.08000 -0.11 |
11.12 | 10.92 | 10.99 | 1,055,500 |
| 05 Apr 12 |
11.19000 -0.11 |
11.32 | 11.16 | 11.28 | 913,000 |
| 04 Apr 12 |
11.30000 -0.08 |
11.36 | 11.13 | 11.34 | 1,436,400 |
| 03 Apr 12 |
11.38000 -0.19 |
11.53 | 11.35 | 11.42 | 1,386,200 |
| 02 Apr 12 |
11.57000 +0.09 |
11.68 | 11.48 | 11.52 | 1,995,800 |
| 30 Mar 12 |
11.48000 +0.09 |
11.61 | 11.43 | 11.54 | 1,832,500 |
| 29 Mar 12 |
11.39000 +0.07 |
11.42 | 11.15 | 11.22 | 929,000 |
| 28 Mar 12 |
11.32000 -0.02 |
11.37 | 11.23 | 11.37 | 1,503,800 |
| 27 Mar 12 |
11.34000 +0.02 |
11.42 | 11.29 | 11.35 | 1,607,500 |
| 26 Mar 12 |
11.32000 +0.10 |
11.39 | 11.20 | 11.30 | 788,500 |
| 23 Mar 12 |
11.22000 +0.07 |
11.26 | 11.04 | 11.14 | 637,400 |
| 22 Mar 12 |
11.15000 -0.17 |
11.25 | 11.09 | 11.25 | 1,165,000 |
| 21 Mar 12 |
11.32000 -0.01 |
11.44 | 11.29 | 11.38 | 1,193,900 |
| 20 Mar 12 |
11.33000 -0.10 |
11.46 | 11.28 | 11.38 | 1,446,500 |
| 19 Mar 12 |
11.43000 -0.05 |
11.62 | 11.39 | 11.52 | 2,893,700 |
| 16 Mar 12 |
11.48000 +0.15 |
11.48 | 11.31 | 11.33 | 881,500 |
| 15 Mar 12 |
11.33000 +0.14 |
11.35 | 11.10 | 11.23 | 927,800 |
| 14 Mar 12 |
11.19000 -0.02 |
11.33 | 11.12 | 11.20 | 1,025,800 |
| 13 Mar 12 |
11.21000 +0.23 |
11.22 | 11.04 | 11.07 | 1,256,600 |
| 12 Mar 12 |
10.98000 +0.01 |
11.11 | 10.97 | 11.01 | 944,000 |
| 09 Mar 12 |
10.97000 -0.02 |
11.14 | 10.92 | 10.98 | 1,307,000 |
| 08 Mar 12 |
10.99000 +0.01 |
11.07 | 10.90 | 11.04 | 911,200 |
| 07 Mar 12 |
10.98000 +0.06 |
11.02 | 10.82 | 10.97 | 676,600 |
| 06 Mar 12 |
10.92000 -0.29 |
11.22 | 10.86 | 11.11 | 3,302,100 |
| 05 Mar 12 |
11.21000 +0.18 |
11.21 | 10.93 | 10.98 | 979,000 |
| 02 Mar 12 |
11.03000 +0.17 |
11.05 | 10.85 | 10.86 | 923,000 |
| 01 Mar 12 |
10.86000 +0.05 |
10.87 | 10.74 | 10.85 | 1,613,700 |
| 29 Feb 12 |
10.81000 -0.10 |
11.03 | 10.79 | 10.91 | 3,287,300 |
| 28 Feb 12 |
10.91000 -0.06 |
11.06 | 10.83 | 10.96 | 1,997,800 |
| 27 Feb 12 |
10.97000 +0.09 |
11.00 | 10.73 | 10.79 | 848,100 |
| 24 Feb 12 |
10.88000 -0.14 |
11.06 | 10.85 | 11.03 | 787,700 |
| 23 Feb 12 |
11.02000 +0.24 |
11.06 | 10.75 | 10.75 | 1,210,700 |
| 22 Feb 12 |
10.78000 -0.07 |
10.95 | 10.71 | 10.80 | 772,200 |
| 21 Feb 12 |
10.85000 -0.15 |
11.09 | 10.81 | 11.05 | 1,066,200 |
| 17 Feb 12 |
11.00000 +0.01 |
11.11 | 10.91 | 11.06 | 1,371,600 |
| 16 Feb 12 |
10.99000 +0.04 |
11.11 | 10.92 | 10.92 | 1,244,800 |
| 15 Feb 12 |
10.95000 +0.00 |
11.01 | 10.77 | 10.93 | 1,729,100 |
| 14 Feb 12 |
10.95000 -0.25 |
11.20 | 10.83 | 11.16 | 2,877,500 |
| 13 Feb 12 |
11.20000 -0.19 |
11.53 | 11.15 | 11.53 | 2,874,700 |
| 10 Feb 12 |
11.39000 +0.03 |
11.43 | 11.19 | 11.27 | 1,979,600 |
| 09 Feb 12 |
11.36000 -0.02 |
11.44 | 10.92 | 11.00 | 515,957 |
| 08 Feb 12 |
11.38000 +0.11 |
11.44 | 11.21 | 11.29 | 2,201,200 |
| 07 Feb 12 |
11.27000 -0.05 |
11.30 | 11.16 | 11.24 | 2,973,800 |
| 06 Feb 12 |
11.32000 +0.14 |
11.32 | 11.12 | 11.12 | 2,303,300 |
| 03 Feb 12 |
11.18000 +0.52 |
11.21 | 10.71 | 10.74 | 3,538,300 |
| 02 Feb 12 |
10.66000 -0.06 |
10.82 | 10.58 | 10.77 | 3,745,800 |
| 01 Feb 12 |
10.72000 +0.08 |
10.85 | 10.69 | 10.75 | 1,554,200 |
| 31 Jan 12 |
10.64000 +0.17 |
10.66 | 10.48 | 10.51 | 2,149,300 |
| 30 Jan 12 |
10.47000 -0.07 |
10.59 | 10.37 | 10.43 | 1,499,100 |
| 27 Jan 12 |
10.54000 +0.11 |
10.55 | 10.35 | 10.40 | 2,075,200 |
| 26 Jan 12 |
10.43000 +0.00 |
10.53 | 10.34 | 10.53 | 1,907,300 |
| 25 Jan 12 |
10.43000 +0.10 |
10.46 | 10.25 | 10.30 | 1,888,100 |
| 24 Jan 12 |
10.33000 -0.01 |
10.35 | 10.17 | 10.27 | 1,177,600 |
| 23 Jan 12 |
10.34000 -0.03 |
10.48 | 10.21 | 10.42 | 1,068,000 |
| 20 Jan 12 |
10.37000 +0.15 |
10.43 | 10.11 | 10.23 | 1,594,700 |
| 19 Jan 12 |
10.22000 +0.09 |
10.24 | 10.08 | 10.18 | 1,694,100 |
| 18 Jan 12 |
10.13000 +0.21 |
10.15 | 9.86 | 9.89 | 1,968,300 |
| 17 Jan 12 |
9.92000 +0.26 |
9.94 | 9.72 | 9.78 | 1,270,200 |
| 13 Jan 12 |
9.66000 -0.14 |
9.83 | 9.61 | 9.74 | 1,442,400 |
| 12 Jan 12 |
9.80000 -0.08 |
10.02 | 9.75 | 10.00 | 1,799,100 |
| 11 Jan 12 |
9.88000 +0.26 |
9.94 | 9.57 | 9.58 | 2,558,900 |
| 10 Jan 12 |
9.62000 +0.13 |
9.70 | 9.57 | 9.61 | 1,286,100 |
| 09 Jan 12 |
9.49000 -0.05 |
9.58 | 9.39 | 9.54 | 746,900 |
| 06 Jan 12 |
9.54000 -0.03 |
9.65 | 9.46 | 9.61 | 909,000 |
| 05 Jan 12 |
9.57000 +0.17 |
9.60 | 9.25 | 9.32 | 1,049,700 |
| 04 Jan 12 |
9.40000 -0.07 |
9.49 | 9.28 | 9.44 | 1,026,900 |
| 03 Jan 12 |
9.47000 -0.03 |
9.69 | 9.38 | 9.49 | 1,202,600 |
| 30 Dec 11 |
9.50000 -0.13 |
9.75 | 9.50 | 9.62 | 1,034,700 |
| 29 Dec 11 |
9.63000 +0.08 |
9.66 | 9.52 | 9.56 | 1,366,700 |
| 28 Dec 11 |
9.55000 -0.06 |
9.69 | 9.46 | 9.61 | 1,490,500 |
| 27 Dec 11 |
9.61000 +0.01 |
9.71 | 9.50 | 9.57 | 569,900 |
| 23 Dec 11 |
9.60000 +0.04 |
9.63 | 9.50 | 9.58 | 941,100 |
| 22 Dec 11 |
9.56000 +0.32 |
9.66 | 9.30 | 9.30 | 3,227,400 |
| 21 Dec 11 |
9.24000 +0.00 |
9.31 | 9.10 | 9.16 | 2,529,500 |
| 20 Dec 11 |
9.24000 +0.37 |
9.29 | 8.97 | 9.04 | 1,266,100 |
| 19 Dec 11 |
8.87000 +0.06 |
8.99 | 8.79 | 8.87 | 1,574,000 |
| 16 Dec 11 |
8.81000 +0.24 |
8.91 | 8.65 | 8.70 | 2,772,000 |
| 15 Dec 11 |
8.57000 +0.14 |
8.63 | 8.41 | 8.51 | 2,360,800 |
| 14 Dec 11 |
8.43000 -0.08 |
8.58 | 8.37 | 8.44 | 1,393,000 |
| 13 Dec 11 |
8.51000 -0.15 |
8.82 | 8.45 | 8.64 | 787,900 |
| 12 Dec 11 |
8.66000 -0.08 |
8.69 | 8.50 | 8.59 | 1,427,400 |
| 09 Dec 11 |
8.74000 +0.27 |
8.82 | 8.47 | 8.55 | 955,000 |
| 08 Dec 11 |
8.47000 -0.35 |
8.74 | 8.44 | 8.74 | 1,414,500 |
| 07 Dec 11 |
8.82000 +0.11 |
8.82 | 8.55 | 8.66 | 784,500 |
| 06 Dec 11 |
8.71000 +0.02 |
8.74 | 8.60 | 8.69 | 648,900 |
| 05 Dec 11 |
8.69000 +0.05 |
8.82 | 8.62 | 8.81 | 1,188,800 |
| 02 Dec 11 |
8.64000 +0.05 |
8.78 | 8.60 | 8.67 | 1,941,700 |
| 01 Dec 11 |
8.59000 -0.12 |
8.66 | 8.46 | 8.63 | 1,141,000 |
| 30 Nov 11 |
8.71000 +0.45 |
8.73 | 8.48 | 8.55 | 3,079,600 |
| 29 Nov 11 |
8.26000 +0.02 |
8.36 | 8.19 | 8.24 | 2,465,300 |
| 28 Nov 11 |
8.24000 +0.18 |
8.37 | 8.10 | 8.35 | 3,557,400 |
| 25 Nov 11 |
8.06000 -0.01 |
8.20 | 8.01 | 8.10 | 405,500 |
| 23 Nov 11 |
8.07000 -0.24 |
8.28 | 8.05 | 8.25 | 1,732,700 |
| 22 Nov 11 |
8.31000 -0.19 |
8.54 | 8.28 | 8.54 | 1,924,900 |
| 21 Nov 11 |
8.50000 -0.41 |
8.84 | 8.50 | 8.74 | 1,889,600 |
| 18 Nov 11 |
8.91000 +0.10 |
8.95 | 8.78 | 8.89 | 1,083,500 |
| 17 Nov 11 |
8.81000 -0.24 |
9.05 | 8.75 | 9.05 | 2,431,000 |
| 16 Nov 11 |
9.05000 -0.18 |
9.24 | 9.05 | 9.15 | 1,319,600 |
| 15 Nov 11 |
9.23000 +0.10 |
9.28 | 9.00 | 9.07 | 1,207,300 |
| 14 Nov 11 |
9.13000 -0.38 |
9.44 | 9.04 | 9.39 | 1,824,400 |
| 11 Nov 11 |
9.51000 +0.31 |
9.56 | 9.27 | 9.33 | 1,121,600 |
| 10 Nov 11 |
9.20000 -0.01 |
9.44 | 9.06 | 9.39 | 2,245,800 |
| 09 Nov 11 |
9.21000 -0.39 |
9.47 | 9.13 | 9.34 | 2,419,500 |
| 08 Nov 11 |
9.60000 +0.18 |
9.61 | 9.24 | 9.42 | 1,236,800 |
| 07 Nov 11 |
9.42000 +0.11 |
9.43 | 9.17 | 9.27 | 1,435,800 |
| 04 Nov 11 |
9.31000 -0.01 |
9.35 | 9.12 | 9.22 | 1,394,000 |
| 03 Nov 11 |
9.32000 +0.28 |
9.39 | 8.95 | 9.19 | 1,612,400 |
| 02 Nov 11 |
9.04000 +0.28 |
9.08 | 8.83 | 8.92 | 2,947,600 |
| 01 Nov 11 |
8.76000 -0.35 |
8.94 | 8.67 | 8.75 | 3,005,800 |
| 31 Oct 11 |
9.11000 -0.14 |
9.22 | 8.95 | 9.10 | 1,212,400 |
| 28 Oct 11 |
9.25000 -0.02 |
9.29 | 9.06 | 9.22 | 3,700,700 |
| 27 Oct 11 |
9.27000 +0.60 |
9.53 | 9.05 | 9.16 | 4,471,100 |
| 26 Oct 11 |
8.67000 +0.10 |
8.68 | 8.48 | 8.57 | 2,820,900 |
| 25 Oct 11 |
8.57000 -0.19 |
8.73 | 8.41 | 8.73 | 4,231,600 |
| 24 Oct 11 |
8.76000 +0.30 |
8.81 | 8.42 | 8.45 | 2,785,800 |
| 21 Oct 11 |
8.46000 +0.37 |
8.52 | 8.19 | 8.19 | 4,032,800 |
| 20 Oct 11 |
8.09000 +0.08 |
8.15 | 7.78 | 8.06 | 3,390,800 |
| 19 Oct 11 |
8.01000 +0.07 |
8.09 | 7.91 | 7.96 | 3,880,500 |
| 18 Oct 11 |
7.94000 +0.54 |
8.04 | 7.41 | 7.43 | 2,116,700 |
| 17 Oct 11 |
7.40000 -0.17 |
7.57 | 7.35 | 7.54 | 1,483,600 |
| 14 Oct 11 |
7.57000 +0.10 |
7.64 | 7.43 | 7.62 | 2,411,900 |
| 13 Oct 11 |
7.47000 -0.08 |
7.58 | 7.25 | 7.50 | 2,081,100 |
| 12 Oct 11 |
7.55000 +0.11 |
7.74 | 7.42 | 7.49 | 3,243,100 |
| 11 Oct 11 |
7.44000 +0.05 |
7.63 | 7.30 | 7.34 | 4,422,200 |
| 10 Oct 11 |
7.39000 +0.30 |
7.39 | 7.23 | 7.27 | 2,399,600 |
| 07 Oct 11 |
7.09000 -0.29 |
7.47 | 6.97 | 7.45 | 2,745,500 |
| 06 Oct 11 |
7.38000 +0.17 |
7.39 | 7.07 | 7.17 | 1,515,200 |
| 05 Oct 11 |
7.21000 -0.03 |
7.31 | 6.79 | 7.26 | 1,812,900 |
| 04 Oct 11 |
7.24000 +0.05 |
7.24 | 6.77 | 7.01 | 3,800,000 |
| 03 Oct 11 |
7.19000 -0.82 |
7.86 | 7.16 | 7.72 | 2,072,800 |
| 30 Sep 11 |
8.01000 -0.18 |
8.19 | 7.97 | 8.06 | 1,842,300 |
| 29 Sep 11 |
8.19000 +0.31 |
8.19 | 8.01 | 8.10 | 2,135,200 |
| 28 Sep 11 |
7.88000 -0.33 |
8.32 | 7.86 | 8.28 | 2,121,600 |
| 27 Sep 11 |
8.21000 +0.14 |
8.47 | 8.19 | 8.29 | 2,340,300 |
| 26 Sep 11 |
8.07000 +0.04 |
8.17 | 7.85 | 8.11 | 1,610,500 |
| 23 Sep 11 |
8.03000 +0.09 |
8.07 | 7.87 | 7.92 | 1,724,500 |
| 22 Sep 11 |
7.94000 -0.43 |
8.27 | 7.84 | 8.19 | 2,448,000 |
| 21 Sep 11 |
8.37000 -0.63 |
9.06 | 8.37 | 8.96 | 1,615,600 |
| 20 Sep 11 |
9.00000 +0.02 |
9.16 | 8.95 | 9.02 | 1,073,100 |
| 19 Sep 11 |
8.98000 -0.39 |
9.26 | 8.95 | 9.17 | 1,225,700 |
| 16 Sep 11 |
9.37000 +0.03 |
9.50 | 9.25 | 9.34 | 2,186,200 |
| 15 Sep 11 |
9.34000 +0.44 |
9.34 | 8.87 | 8.99 | 1,560,800 |
| 14 Sep 11 |
8.90000 +0.01 |
8.97 | 8.73 | 8.90 | 2,112,500 |
| 13 Sep 11 |
8.89000 -0.04 |
9.03 | 8.79 | 8.91 | 1,518,300 |
| 12 Sep 11 |
8.93000 +0.00 |
8.95 | 8.64 | 8.75 | 1,921,000 |
| 09 Sep 11 |
8.93000 -0.25 |
9.20 | 8.83 | 9.08 | 1,844,000 |
| 08 Sep 11 |
9.18000 -0.15 |
9.39 | 9.11 | 9.29 | 1,860,900 |
| 07 Sep 11 |
9.33000 +0.33 |
9.40 | 9.04 | 9.12 | 2,976,600 |
| 06 Sep 11 |
9.00000 -0.12 |
9.10 | 8.83 | 8.88 | 2,321,500 |
| 02 Sep 11 |
9.12000 -0.45 |
9.37 | 9.08 | 9.37 | 2,958,900 |
| 01 Sep 11 |
9.57000 -0.37 |
9.96 | 9.55 | 9.92 | 3,495,400 |
| 31 Aug 11 |
9.94000 -0.04 |
10.14 | 9.84 | 10.05 | 1,782,300 |
| 30 Aug 11 |
9.98000 +0.00 |
10.05 | 9.73 | 9.90 | 1,377,300 |
| 29 Aug 11 |
9.98000 +0.45 |
10.01 | 9.66 | 9.67 | 1,114,200 |
| 26 Aug 11 |
9.53000 +0.09 |
9.62 | 9.15 | 9.32 | 1,386,300 |
| 25 Aug 11 |
9.44000 -0.20 |
9.90 | 9.34 | 9.79 | 1,460,200 |
| 24 Aug 11 |
9.64000 +0.22 |
9.65 | 9.35 | 9.39 | 2,762,200 |
| 23 Aug 11 |
9.42000 +0.06 |
9.49 | 9.24 | 9.40 | 2,294,900 |
| 22 Aug 11 |
9.36000 -0.12 |
9.75 | 9.26 | 9.72 | 1,583,700 |
| 19 Aug 11 |
9.48000 -0.24 |
9.87 | 9.47 | 9.55 | 2,575,200 |
| 18 Aug 11 |
9.72000 -0.38 |
9.89 | 9.57 | 9.78 | 2,884,300 |
| 17 Aug 11 |
10.10000 -0.01 |
10.37 | 10.01 | 10.15 | 2,579,700 |
| 16 Aug 11 |
10.11000 +0.12 |
10.22 | 9.80 | 9.86 | 3,982,200 |
| 15 Aug 11 |
9.99000 +0.43 |
10.04 | 9.64 | 9.67 | 3,145,300 |
| 12 Aug 11 |
9.56000 -0.12 |
9.97 | 9.46 | 9.83 | 2,813,900 |
| 11 Aug 11 |
9.68000 +0.59 |
9.94 | 9.09 | 9.16 | 3,379,500 |
| 10 Aug 11 |
9.09000 -0.02 |
9.50 | 8.78 | 8.89 | 6,517,100 |
| 09 Aug 11 |
9.11000 +0.65 |
9.15 | 8.44 | 8.60 | 7,995,000 |
| 08 Aug 11 |
8.46000 -1.36 |
9.63 | 8.46 | 9.44 | 4,513,600 |
| 05 Aug 11 |
9.82000 -0.47 |
10.48 | 9.69 | 10.44 | 2,992,300 |
| 04 Aug 11 |
10.29000 -0.76 |
10.94 | 10.28 | 10.91 | 2,732,300 |
| 03 Aug 11 |
11.05000 -0.17 |
11.23 | 10.76 | 11.22 | 2,356,700 |
| 02 Aug 11 |
11.22000 -0.63 |
11.81 | 11.19 | 11.74 | 1,686,500 |
| 01 Aug 11 |
11.85000 -0.14 |
12.18 | 11.77 | 12.16 | 2,181,900 |
| 29 Jul 11 |
11.99000 +0.04 |
11.99 | 11.70 | 11.80 | 1,681,000 |
| 28 Jul 11 |
11.95000 +0.21 |
12.27 | 11.73 | 12.15 | 3,471,200 |
| 27 Jul 11 |
11.74000 -0.39 |
12.07 | 11.74 | 12.02 | 2,873,200 |
| 26 Jul 11 |
12.13000 +0.00 |
12.21 | 12.02 | 12.16 | 1,061,800 |
| 25 Jul 11 |
12.13000 -0.21 |
12.31 | 12.08 | 12.20 | 1,640,900 |
| 22 Jul 11 |
12.34000 +0.17 |
12.39 | 12.16 | 12.21 | 1,740,600 |
| 21 Jul 11 |
12.17000 +0.07 |
12.30 | 12.10 | 12.18 | 2,504,500 |
| 20 Jul 11 |
12.10000 +0.19 |
12.15 | 11.90 | 11.97 | 2,449,700 |
| 19 Jul 11 |
11.91000 +0.30 |
11.91 | 11.63 | 11.66 | 1,833,100 |
| 18 Jul 11 |
11.61000 -0.19 |
11.83 | 11.52 | 11.77 | 1,747,700 |
| 15 Jul 11 |
11.80000 +0.02 |
11.85 | 11.72 | 11.80 | 1,976,000 |
| 14 Jul 11 |
11.78000 -0.08 |
11.91 | 11.70 | 11.90 | 3,238,100 |
| 13 Jul 11 |
11.86000 -0.10 |
12.09 | 11.83 | 12.01 | 3,072,500 |
| 12 Jul 11 |
11.96000 +0.14 |
12.11 | 11.75 | 11.75 | 1,163,000 |
| 11 Jul 11 |
11.82000 -0.26 |
11.95 | 11.76 | 11.95 | 1,311,500 |
| 08 Jul 11 |
12.08000 +0.11 |
12.12 | 11.72 | 11.82 | 2,525,900 |
| 07 Jul 11 |
11.97000 +0.11 |
12.02 | 11.85 | 11.95 | 1,945,800 |
| 06 Jul 11 |
11.86000 +0.11 |
11.87 | 11.67 | 11.74 | 858,000 |
| 05 Jul 11 |
11.75000 +0.05 |
11.79 | 11.55 | 11.70 | 1,953,200 |
| 01 Jul 11 |
11.70000 +0.11 |
11.71 | 11.37 | 11.45 | 1,018,000 |
| 30 Jun 11 |
11.59000 +0.03 |
11.67 | 11.51 | 11.60 | 1,330,700 |
| 29 Jun 11 |
11.56000 +0.16 |
11.58 | 11.31 | 11.45 | 1,418,700 |
| 28 Jun 11 |
11.40000 +0.26 |
11.43 | 11.11 | 11.18 | 1,370,600 |
| 27 Jun 11 |
11.14000 +0.08 |
11.18 | 10.98 | 11.08 | 989,700 |
| 24 Jun 11 |
11.06000 -0.10 |
11.27 | 10.98 | 11.16 | 716,500 |
| 23 Jun 11 |
11.16000 -0.22 |
11.27 | 10.94 | 11.23 | 1,452,300 |
| 22 Jun 11 |
11.38000 -0.10 |
11.55 | 11.38 | 11.47 | 1,277,700 |
| 21 Jun 11 |
11.48000 +0.02 |
11.57 | 11.16 | 11.22 | 1,662,300 |
| 20 Jun 11 |
11.46000 +0.18 |
11.46 | 11.19 | 11.21 | 1,242,800 |
| 17 Jun 11 |
11.28000 +0.02 |
11.41 | 11.22 | 11.35 | 1,051,300 |
| 16 Jun 11 |
11.26000 +0.13 |
11.33 | 11.04 | 11.12 | 929,200 |
| 15 Jun 11 |
11.13000 -0.33 |
11.41 | 11.02 | 11.35 | 1,199,900 |
| 14 Jun 11 |
11.46000 +0.22 |
11.52 | 11.34 | 11.39 | 1,288,900 |
| 13 Jun 11 |
11.24000 -0.06 |
11.46 | 11.04 | 11.31 | 1,094,700 |
| 10 Jun 11 |
11.30000 -0.25 |
11.55 | 11.15 | 11.46 | 1,578,200 |
| 09 Jun 11 |
11.55000 -0.15 |
11.71 | 11.51 | 11.71 | 972,300 |
| 08 Jun 11 |
11.70000 -0.12 |
11.86 | 11.67 | 11.77 | 988,200 |
| 07 Jun 11 |
11.82000 +0.10 |
11.96 | 11.72 | 11.77 | 1,374,200 |
| 06 Jun 11 |
11.72000 -0.29 |
12.02 | 11.68 | 11.95 | 1,348,600 |
| 03 Jun 11 |
12.01000 -0.06 |
12.12 | 11.85 | 11.91 | 1,206,600 |
| 02 Jun 11 |
12.07000 -0.09 |
12.30 | 12.00 | 12.15 | 1,525,700 |
| 01 Jun 11 |
12.16000 -0.60 |
12.72 | 12.07 | 12.72 | 2,290,900 |
| 31 May 11 |
12.76000 +0.22 |
12.80 | 12.60 | 12.65 | 1,621,400 |
| 27 May 11 |
12.54000 +0.19 |
12.57 | 12.35 | 12.42 | 906,800 |
| 26 May 11 |
12.35000 +0.28 |
12.35 | 11.99 | 12.02 | 879,900 |
| 25 May 11 |
12.07000 +0.06 |
12.10 | 11.82 | 11.96 | 361,635 |
| 24 May 11 |
12.01000 +0.06 |
12.05 | 11.94 | 11.96 | 418,835 |
| 23 May 11 |
11.95000 -0.11 |
12.08 | 11.89 | 11.93 | 1,675,500 |
| 20 May 11 |
12.06000 -0.22 |
12.28 | 12.04 | 12.28 | 788,200 |
| 19 May 11 |
12.28000 +0.07 |
12.35 | 12.13 | 12.28 | 566,100 |
| 18 May 11 |
12.21000 +0.18 |
12.21 | 11.95 | 12.01 | 645,600 |
| 17 May 11 |
12.03000 -0.06 |
12.07 | 11.96 | 12.02 | 1,654,900 |
| 16 May 11 |
12.09000 +0.02 |
12.20 | 11.95 | 11.97 | 697,400 |
| 13 May 11 |
12.07000 -0.15 |
12.28 | 12.01 | 12.22 | 904,100 |
| 12 May 11 |
12.22000 -0.09 |
12.29 | 12.11 | 12.25 | 907,000 |
| 11 May 11 |
12.31000 -0.18 |
12.50 | 12.26 | 12.50 | 877,000 |
| 10 May 11 |
12.49000 +0.30 |
12.51 | 12.22 | 12.26 | 882,200 |
| 09 May 11 |
12.19000 -0.06 |
12.20 | 11.99 | 12.08 | 1,460,900 |
| 06 May 11 |
12.25000 -0.07 |
12.49 | 12.23 | 12.48 | 1,089,400 |
| 05 May 11 |
12.32000 +0.09 |
12.36 | 12.08 | 12.18 | 1,163,900 |
| 04 May 11 |
12.23000 -0.22 |
12.53 | 12.18 | 12.43 | 1,405,500 |
| 03 May 11 |
12.45000 -0.22 |
12.77 | 12.32 | 12.59 | 1,148,600 |
| 02 May 11 |
12.67000 -0.03 |
12.84 | 12.45 | 12.78 | 995,500 |
| 29 Apr 11 |
12.70000 +0.15 |
12.71 | 12.38 | 12.59 | 1,100,000 |
| 28 Apr 11 |
12.55000 +0.20 |
12.59 | 12.28 | 12.40 | 1,415,100 |
| 27 Apr 11 |
12.35000 -0.04 |
12.42 | 12.29 | 12.42 | 1,037,100 |
| 26 Apr 11 |
12.39000 +0.05 |
12.44 | 12.28 | 12.36 | 1,300,000 |
| 25 Apr 11 |
12.34000 +0.14 |
12.38 | 12.15 | 12.15 | 1,088,600 |
| 21 Apr 11 |
12.20000 +0.00 |
12.29 | 12.12 | 12.28 | 1,531,100 |
| 20 Apr 11 |
12.20000 +0.11 |
12.25 | 12.04 | 12.22 | 1,799,900 |
| 19 Apr 11 |
12.09000 +0.08 |
12.17 | 12.01 | 12.06 | 1,905,000 |
| 18 Apr 11 |
12.01000 -0.18 |
12.15 | 11.97 | 12.09 | 1,036,600 |
| 15 Apr 11 |
12.19000 +0.23 |
12.20 | 11.94 | 12.00 | 1,351,300 |
| 14 Apr 11 |
11.96000 +0.22 |
11.99 | 11.68 | 11.68 | 1,744,600 |
| 13 Apr 11 |
11.74000 +0.00 |
11.82 | 11.72 | 11.77 | 1,169,600 |
| 12 Apr 11 |
11.74000 -0.13 |
11.94 | 11.73 | 11.79 | 1,357,400 |
| 11 Apr 11 |
11.87000 +0.05 |
12.00 | 11.78 | 11.82 | 1,436,800 |
| 08 Apr 11 |
11.82000 -0.20 |
12.05 | 11.77 | 12.04 | 784,300 |
| 07 Apr 11 |
12.02000 -0.22 |
12.25 | 11.98 | 12.24 | 1,262,100 |
| 06 Apr 11 |
12.24000 +0.13 |
12.27 | 12.12 | 12.14 | 1,594,600 |
| 05 Apr 11 |
12.11000 +0.00 |
12.15 | 12.03 | 12.09 | 722,700 |
| 04 Apr 11 |
12.11000 +0.03 |
12.15 | 12.04 | 12.11 | 1,256,700 |
| 01 Apr 11 |
12.08000 -0.06 |
12.14 | 12.00 | 12.09 | 1,330,600 |
| 31 Mar 11 |
12.14000 +0.01 |
12.19 | 12.04 | 12.14 | 1,374,400 |
| 30 Mar 11 |
12.13000 +0.16 |
12.19 | 12.00 | 12.06 | 1,288,500 |
| 29 Mar 11 |
11.97000 +0.22 |
12.03 | 11.61 | 11.72 | 1,342,400 |
| 28 Mar 11 |
11.75000 +0.03 |
11.83 | 11.72 | 11.72 | 973,500 |
| 25 Mar 11 |
11.72000 +0.05 |
11.80 | 11.65 | 11.69 | 1,804,300 |
| 24 Mar 11 |
11.67000 -0.16 |
11.90 | 11.66 | 11.88 | 1,556,200 |
| 23 Mar 11 |
11.83000 -0.01 |
11.88 | 11.62 | 11.82 | 2,111,500 |
| 22 Mar 11 |
11.84000 +0.01 |
11.90 | 11.76 | 11.82 | 1,020,900 |
| 21 Mar 11 |
11.83000 +0.11 |
11.89 | 11.79 | 11.85 | 963,700 |
| 18 Mar 11 |
11.72000 +0.03 |
11.89 | 11.69 | 11.82 | 1,937,300 |
| 17 Mar 11 |
11.69000 +0.11 |
11.76 | 11.57 | 11.76 | 1,336,700 |
| 16 Mar 11 |
11.58000 -0.19 |
11.79 | 11.51 | 11.76 | 1,674,900 |
| 15 Mar 11 |
11.77000 -0.21 |
11.87 | 11.70 | 11.75 | 1,561,300 |
| 14 Mar 11 |
11.98000 -0.10 |
12.08 | 11.91 | 11.91 | 1,206,500 |
| 11 Mar 11 |
12.08000 -0.04 |
12.18 | 11.98 | 12.14 | 2,075,300 |
| 10 Mar 11 |
12.12000 -0.17 |
12.28 | 12.10 | 12.19 | 1,911,000 |
| 09 Mar 11 |
12.29000 -0.02 |
12.43 | 12.20 | 12.43 | 2,112,400 |
| 08 Mar 11 |
12.31000 +0.28 |
12.45 | 11.97 | 12.02 | 1,629,800 |
| 07 Mar 11 |
12.03000 -0.03 |
12.18 | 11.96 | 12.12 | 1,726,100 |
| 04 Mar 11 |
12.06000 -0.11 |
12.23 | 12.01 | 12.20 | 1,012,600 |
| 03 Mar 11 |
12.17000 +0.28 |
12.21 | 11.98 | 12.00 | 1,119,500 |
| 02 Mar 11 |
11.89000 -0.04 |
12.05 | 11.85 | 11.98 | 1,470,900 |
| 01 Mar 11 |
11.93000 -0.37 |
12.38 | 11.93 | 12.38 | 3,368,900 |
| 28 Feb 11 |
12.30000 +0.41 |
12.30 | 11.89 | 11.97 | 2,570,900 |
| 25 Feb 11 |
11.89000 +0.06 |
11.94 | 11.73 | 11.87 | 1,764,200 |
| 24 Feb 11 |
11.83000 -0.09 |
12.03 | 11.72 | 11.97 | 1,450,500 |
| 23 Feb 11 |
11.92000 -0.11 |
12.15 | 11.88 | 12.07 | 1,797,900 |
| 22 Feb 11 |
12.03000 -0.11 |
12.17 | 11.95 | 12.03 | 2,738,400 |
| 18 Feb 11 |
12.14000 -0.18 |
12.42 | 12.05 | 12.36 | 1,643,900 |
| 17 Feb 11 |
12.32000 +0.11 |
12.50 | 12.15 | 12.34 | 1,979,100 |
| 16 Feb 11 |
12.21000 +0.07 |
12.25 | 12.09 | 12.16 | 837,100 |
| 15 Feb 11 |
12.14000 -0.11 |
12.19 | 12.00 | 12.15 | 2,290,000 |
| 14 Feb 11 |
12.25000 +0.09 |
12.27 | 11.98 | 12.18 | 1,501,200 |
| 11 Feb 11 |
12.16000 +0.21 |
12.17 | 11.83 | 11.96 | 903,200 |
| 10 Feb 11 |
11.95000 +0.05 |
12.03 | 11.82 | 11.82 | 932,200 |
| 09 Feb 11 |
11.90000 -0.20 |
12.10 | 11.81 | 12.04 | 985,400 |
| 08 Feb 11 |
12.10000 +0.10 |
12.16 | 11.91 | 11.96 | 2,625,300 |
| 07 Feb 11 |
12.00000 +0.23 |
12.00 | 11.74 | 11.75 | 1,296,000 |
| 04 Feb 11 |
11.77000 +0.02 |
11.82 | 11.67 | 11.81 | 2,251,800 |
| 03 Feb 11 |
11.75000 -0.04 |
11.84 | 11.69 | 11.77 | 1,338,900 |
| 02 Feb 11 |
11.79000 +0.01 |
11.83 | 11.64 | 11.74 | 1,315,300 |
| 01 Feb 11 |
11.78000 +0.18 |
11.82 | 11.53 | 11.64 | 1,618,400 |
| 31 Jan 11 |
11.60000 +0.21 |
11.66 | 11.37 | 11.48 | 1,446,700 |
| 28 Jan 11 |
11.39000 -0.22 |
11.72 | 11.38 | 11.61 | 1,966,900 |
| 27 Jan 11 |
11.61000 +0.11 |
11.71 | 11.50 | 11.57 | 1,597,700 |
| 26 Jan 11 |
11.50000 -0.16 |
11.68 | 11.46 | 11.67 | 1,560,500 |
| 25 Jan 11 |
11.66000 +0.27 |
11.66 | 11.28 | 11.29 | 1,294,000 |
| 24 Jan 11 |
11.39000 +0.23 |
11.42 | 11.13 | 11.13 | 1,329,600 |
| 21 Jan 11 |
11.16000 +0.07 |
11.25 | 11.01 | 11.15 | 1,884,500 |
| 20 Jan 11 |
11.09000 -0.09 |
11.20 | 11.03 | 11.15 | 2,234,100 |
| 19 Jan 11 |
11.18000 -0.19 |
11.55 | 11.11 | 11.36 | 1,452,200 |
| 18 Jan 11 |
11.37000 -0.04 |
11.40 | 11.23 | 11.36 | 2,442,000 |
| 14 Jan 11 |
11.41000 -0.07 |
11.47 | 11.17 | 11.33 | 2,629,600 |
| 13 Jan 11 |
11.48000 -0.09 |
11.58 | 11.42 | 11.55 | 1,610,400 |
| 12 Jan 11 |
11.57000 -0.02 |
11.73 | 11.52 | 11.73 | 1,616,600 |
| 11 Jan 11 |
11.59000 -0.08 |
11.75 | 11.54 | 11.75 | 2,261,200 |
| 10 Jan 11 |
11.67000 -0.07 |
11.72 | 11.57 | 11.68 | 2,073,600 |
| 07 Jan 11 |
11.74000 +0.01 |
11.81 | 11.57 | 11.71 | 1,182,600 |
| 06 Jan 11 |
11.73000 +0.01 |
11.74 | 11.57 | 11.71 | 1,813,800 |
| 05 Jan 11 |
11.72000 +0.12 |
11.76 | 11.50 | 11.52 | 2,854,000 |
| 04 Jan 11 |
11.60000 -0.39 |
11.87 | 11.46 | 11.83 | 3,486,500 |
| 03 Jan 11 |
11.99000 +0.34 |
12.00 | 11.61 | 11.73 | 1,471,400 |
| 31 Dec 10 |
11.65000 +0.03 |
11.71 | 11.57 | 11.61 | 746,900 |
| 30 Dec 10 |
11.62000 +0.04 |
11.65 | 11.49 | 11.50 | 776,400 |
| 29 Dec 10 |
11.58000 +0.13 |
11.58 | 11.40 | 11.46 | 946,400 |
| 28 Dec 10 |
11.45000 +0.04 |
11.54 | 11.38 | 11.49 | 1,373,800 |
| 27 Dec 10 |
11.41000 +0.15 |
11.41 | 11.21 | 11.26 | 578,900 |
| 23 Dec 10 |
11.26000 -0.06 |
11.38 | 11.26 | 11.32 | 766,000 |
| 22 Dec 10 |
11.32000 +0.43 |
11.41 | 10.83 | 10.84 | 3,763,800 |
| 21 Dec 10 |
10.89000 +0.25 |
10.91 | 10.60 | 10.68 | 1,331,600 |
| 20 Dec 10 |
10.64000 +0.23 |
10.70 | 10.42 | 10.47 | 946,100 |
| 17 Dec 10 |
10.41000 +0.19 |
10.43 | 10.19 | 10.28 | 1,759,700 |
| 16 Dec 10 |
10.22000 -0.10 |
10.46 | 10.17 | 10.34 | 1,352,000 |
| 15 Dec 10 |
10.32000 -0.22 |
10.65 | 10.32 | 10.51 | 1,009,800 |
| 14 Dec 10 |
10.54000 -0.12 |
10.83 | 10.45 | 10.66 | 1,344,500 |
| 13 Dec 10 |
10.66000 +0.11 |
10.66 | 10.50 | 10.63 | 1,667,900 |
| 10 Dec 10 |
10.55000 +0.08 |
10.67 | 10.47 | 10.50 | 1,067,400 |
| 09 Dec 10 |
10.47000 -0.26 |
10.82 | 10.44 | 10.76 | 1,987,300 |
| 08 Dec 10 |
10.73000 -0.19 |
10.95 | 10.63 | 10.93 | 1,045,700 |
| 07 Dec 10 |
10.92000 -0.15 |
11.27 | 10.90 | 11.18 | 2,099,000 |
| 06 Dec 10 |
11.07000 -0.08 |
11.15 | 10.88 | 11.11 | 2,121,200 |
| 03 Dec 10 |
11.15000 -0.10 |
11.18 | 10.88 | 11.03 | 1,737,900 |
| 02 Dec 10 |
11.25000 -0.05 |
11.31 | 11.08 | 11.31 | 2,857,000 |
| 01 Dec 10 |
11.30000 +0.24 |
11.34 | 10.91 | 11.20 | 2,349,800 |
| 30 Nov 10 |
11.06000 -0.16 |
11.26 | 11.03 | 11.11 | 1,477,500 |
| 29 Nov 10 |
11.22000 +0.15 |
11.27 | 10.98 | 11.01 | 2,406,500 |
| 26 Nov 10 |
11.07000 -0.02 |
11.11 | 10.97 | 11.02 | 361,000 |
| 24 Nov 10 |
11.09000 +0.27 |
11.18 | 10.91 | 10.91 | 1,267,600 |
| 23 Nov 10 |
10.82000 -0.14 |
10.92 | 10.80 | 10.84 | 1,022,200 |
| 22 Nov 10 |
10.96000 -0.09 |
11.15 | 10.88 | 10.96 | 822,100 |
| 19 Nov 10 |
11.05000 +0.06 |
11.06 | 10.80 | 10.98 | 862,300 |
| 18 Nov 10 |
10.99000 -0.07 |
11.30 | 10.99 | 11.20 | 1,009,600 |
| 17 Nov 10 |
11.06000 +0.17 |
11.23 | 10.90 | 10.90 | 2,345,500 |
| 16 Nov 10 |
10.89000 -0.33 |
11.21 | 10.74 | 11.17 | 1,888,000 |
| 15 Nov 10 |
11.22000 -0.20 |
11.49 | 11.20 | 11.47 | 1,315,900 |
| 12 Nov 10 |
11.42000 -0.22 |
11.70 | 11.42 | 11.54 | 2,124,300 |
| 11 Nov 10 |
11.64000 -0.16 |
11.82 | 11.57 | 11.72 | 1,837,700 |
| 10 Nov 10 |
11.80000 +0.24 |
11.82 | 11.56 | 11.60 | 2,923,300 |
| 09 Nov 10 |
11.56000 -0.49 |
12.12 | 11.48 | 12.09 | 2,949,700 |
| 08 Nov 10 |
12.05000 -0.15 |
12.18 | 11.92 | 12.18 | 2,742,700 |
| 05 Nov 10 |
12.20000 +0.17 |
12.24 | 11.96 | 12.01 | 1,651,900 |
| 04 Nov 10 |
12.03000 +0.07 |
12.11 | 11.95 | 12.08 | 4,057,500 |
| 03 Nov 10 |
11.96000 -0.06 |
12.09 | 11.90 | 12.06 | 1,113,500 |
| 02 Nov 10 |
12.02000 -0.02 |
12.19 | 11.97 | 12.14 | 2,144,400 |
| 01 Nov 10 |
12.04000 +0.07 |
12.22 | 11.99 | 12.02 | 1,648,300 |
| 29 Oct 10 |
11.97000 +0.02 |
12.06 | 11.90 | 11.94 | 1,744,200 |
| 28 Oct 10 |
11.95000 -0.51 |
12.45 | 11.83 | 12.20 | 2,185,200 |
| 27 Oct 10 |
12.46000 -0.35 |
12.76 | 12.41 | 12.67 | 1,727,600 |
| 26 Oct 10 |
12.81000 -0.18 |
12.96 | 12.28 | 12.89 | 1,094,500 |
| 25 Oct 10 |
12.99000 +0.06 |
13.08 | 12.96 | 13.00 | 1,521,000 |
| 22 Oct 10 |
12.93000 +0.01 |
13.00 | 12.84 | 12.93 | 2,038,000 |
| 21 Oct 10 |
12.92000 +0.16 |
13.03 | 12.74 | 12.86 | 1,850,800 |
| 20 Oct 10 |
12.76000 +0.39 |
12.84 | 12.38 | 12.43 | 1,525,900 |
| 19 Oct 10 |
12.37000 -0.03 |
12.52 | 12.20 | 12.26 | 2,696,700 |
| 18 Oct 10 |
12.40000 +0.25 |
12.40 | 12.00 | 12.13 | 1,261,000 |
| 15 Oct 10 |
12.15000 +0.03 |
12.20 | 12.08 | 12.17 | 600,000 |
| 14 Oct 10 |
12.12000 -0.13 |
12.40 | 11.98 | 12.17 | 1,131,100 |
| 13 Oct 10 |
12.25000 +0.02 |
12.35 | 12.19 | 12.29 | 690,200 |
| 12 Oct 10 |
12.23000 +0.13 |
12.23 | 12.02 | 12.08 | 820,300 |
| 11 Oct 10 |
12.10000 -0.01 |
12.17 | 12.00 | 12.09 | 389,400 |
| 08 Oct 10 |
12.11000 -0.01 |
12.22 | 12.08 | 12.17 | 653,500 |
| 07 Oct 10 |
12.12000 +0.00 |
12.24 | 12.12 | 12.16 | 999,700 |
| 06 Oct 10 |
12.12000 -0.03 |
12.21 | 12.02 | 12.11 | 1,134,300 |
| 05 Oct 10 |
12.15000 +0.05 |
12.21 | 12.02 | 12.21 | 1,635,100 |
| 04 Oct 10 |
12.10000 +0.01 |
12.15 | 11.89 | 12.10 | 1,482,900 |
| 01 Oct 10 |
12.09000 -0.16 |
12.20 | 11.95 | 12.20 | 1,565,900 |
| 30 Sep 10 |
12.25000 +0.18 |
12.32 | 12.10 | 12.15 | 2,386,900 |
| 29 Sep 10 |
12.07000 -0.10 |
12.20 | 12.04 | 12.11 | 1,204,600 |
| 28 Sep 10 |
12.17000 +0.12 |
12.21 | 11.89 | 12.09 | 1,340,300 |
| 27 Sep 10 |
12.05000 -0.13 |
12.17 | 11.92 | 12.13 | 751,100 |
| 24 Sep 10 |
12.18000 +0.54 |
12.18 | 11.83 | 11.87 | 1,098,600 |
| 23 Sep 10 |
11.64000 -0.42 |
12.05 | 11.64 | 11.96 | 890,600 |
| 22 Sep 10 |
12.06000 -0.28 |
12.31 | 11.98 | 12.26 | 1,209,600 |
| 21 Sep 10 |
12.34000 -0.28 |
12.71 | 12.34 | 12.62 | 1,852,600 |
| 20 Sep 10 |
12.62000 +0.26 |
12.68 | 12.28 | 12.35 | 2,167,900 |
| 17 Sep 10 |
12.36000 +0.09 |
12.41 | 12.23 | 12.37 | 2,144,100 |
| 16 Sep 10 |
12.27000 -0.01 |
12.38 | 12.14 | 12.27 | 1,739,700 |
| 15 Sep 10 |
12.28000 +0.04 |
12.33 | 12.16 | 12.21 | 2,751,100 |
| 14 Sep 10 |
12.24000 -0.08 |
12.33 | 12.12 | 12.31 | 2,031,500 |
| 13 Sep 10 |
12.32000 +0.32 |
12.34 | 12.04 | 12.11 | 1,440,200 |
| 10 Sep 10 |
12.00000 +0.17 |
12.01 | 11.83 | 11.91 | 1,729,000 |
| 09 Sep 10 |
11.83000 +0.08 |
11.95 | 11.72 | 11.95 | 1,351,200 |
| 08 Sep 10 |
11.75000 +0.10 |
11.90 | 11.66 | 11.73 | 1,833,200 |
| 07 Sep 10 |
11.65000 -0.16 |
11.76 | 11.61 | 11.75 | 1,204,500 |
| 03 Sep 10 |
11.81000 +0.22 |
11.97 | 11.73 | 11.73 | 1,418,200 |
| 02 Sep 10 |
11.59000 +0.18 |
11.60 | 11.32 | 11.37 | 1,864,200 |
| 01 Sep 10 |
11.41000 +0.42 |
11.42 | 11.03 | 11.13 | 1,582,000 |
| 31 Aug 10 |
10.99000 +0.06 |
11.05 | 10.80 | 10.87 | 1,197,900 |
| 30 Aug 10 |
10.93000 -0.15 |
11.20 | 10.92 | 11.10 | 779,700 |
| 27 Aug 10 |
11.08000 +0.11 |
11.13 | 10.75 | 11.09 | 1,508,700 |
| 26 Aug 10 |
10.97000 +0.03 |
11.16 | 10.93 | 11.06 | 1,570,700 |
| 25 Aug 10 |
10.94000 +0.14 |
11.07 | 10.66 | 10.70 | 1,403,600 |
| 24 Aug 10 |
10.80000 +0.05 |
10.91 | 10.52 | 10.58 | 1,152,800 |
| 23 Aug 10 |
10.75000 +0.00 |
10.89 | 10.70 | 10.80 | 1,360,500 |
| 20 Aug 10 |
10.75000 -0.03 |
10.79 | 10.60 | 10.76 | 1,184,700 |
| 19 Aug 10 |
10.78000 -0.19 |
10.98 | 10.69 | 10.91 | 1,654,800 |
| 18 Aug 10 |
10.97000 -0.02 |
11.16 | 10.86 | 10.97 | 1,187,700 |
| 17 Aug 10 |
10.99000 +0.38 |
11.05 | 10.63 | 10.69 | 1,145,300 |
| 16 Aug 10 |
10.61000 +0.03 |
10.67 | 10.45 | 10.51 | 901,600 |
| 13 Aug 10 |
10.58000 -0.02 |
10.72 | 10.55 | 10.58 | 905,200 |
| 12 Aug 10 |
10.60000 -0.21 |
10.84 | 10.59 | 10.62 | 1,130,700 |
| 11 Aug 10 |
10.81000 -0.55 |
11.27 | 10.75 | 11.16 | 1,408,400 |
| 10 Aug 10 |
11.36000 -0.36 |
11.53 | 11.16 | 11.41 | 994,700 |
| 09 Aug 10 |
11.72000 +0.21 |
11.72 | 11.51 | 11.60 | 1,024,900 |
| 06 Aug 10 |
11.51000 +0.16 |
11.51 | 11.14 | 11.21 | 1,256,700 |
| 05 Aug 10 |
11.35000 -0.19 |
11.49 | 11.16 | 11.44 | 1,895,900 |
| 04 Aug 10 |
11.54000 -0.03 |
11.67 | 11.36 | 11.66 | 1,105,700 |
| 03 Aug 10 |
11.57000 -0.16 |
11.65 | 11.43 | 11.63 | 2,084,300 |
| 02 Aug 10 |
11.73000 +0.37 |
11.74 | 11.48 | 11.48 | 1,650,500 |
| 30 Jul 10 |
11.36000 +0.06 |
11.41 | 9.82 | 11.06 | 1,725,600 |
| 29 Jul 10 |
11.30000 +0.31 |
11.33 | 10.77 | 10.99 | 1,992,300 |
| 28 Jul 10 |
10.99000 -0.13 |
11.23 | 10.87 | 11.08 | 1,606,000 |
| 27 Jul 10 |
11.12000 +0.05 |
11.32 | 11.06 | 11.07 | 1,868,900 |
| 26 Jul 10 |
11.07000 +0.25 |
11.09 | 10.78 | 10.88 | 1,627,800 |
| 23 Jul 10 |
10.82000 +0.04 |
10.83 | 10.54 | 10.78 | 1,729,500 |
| 22 Jul 10 |
10.78000 +0.50 |
10.84 | 10.38 | 10.39 | 1,673,200 |
| 21 Jul 10 |
10.28000 -0.35 |
10.72 | 10.25 | 10.72 | 2,059,300 |
| 20 Jul 10 |
10.63000 +0.28 |
10.64 | 10.04 | 10.19 | 1,220,100 |
| 19 Jul 10 |
10.35000 +0.17 |
10.39 | 10.00 | 10.22 | 1,473,800 |
| 16 Jul 10 |
10.18000 -0.26 |
10.40 | 10.12 | 10.32 | 1,503,600 |
| 15 Jul 10 |
10.44000 -0.14 |
10.63 | 10.23 | 10.60 | 1,998,200 |
| 14 Jul 10 |
10.58000 -0.10 |
10.71 | 10.44 | 10.70 | 1,156,200 |
| 13 Jul 10 |
10.68000 +0.17 |
10.75 | 10.57 | 10.62 | 2,382,100 |
| 12 Jul 10 |
10.51000 -0.02 |
10.53 | 10.12 | 10.51 | 1,825,300 |
| 09 Jul 10 |
10.53000 +0.39 |
10.53 | 10.06 | 10.07 | 2,417,700 |
| 08 Jul 10 |
10.14000 -0.12 |
10.44 | 10.00 | 10.31 | 2,562,400 |
| 07 Jul 10 |
10.26000 +0.26 |
10.32 | 9.88 | 10.00 | 4,327,900 |
| 06 Jul 10 |
10.00000 -0.50 |
10.76 | 9.91 | 10.76 | 1,877,900 |
| 02 Jul 10 |
10.50000 -0.19 |
10.86 | 10.28 | 10.81 | 1,760,600 |
| 01 Jul 10 |
10.69000 -0.06 |
10.94 | 10.46 | 10.78 | 2,311,300 |
| 30 Jun 10 |
10.75000 -0.03 |
11.00 | 10.66 | 10.76 | 1,527,100 |
| 29 Jun 10 |
10.78000 -0.58 |
11.21 | 10.69 | 11.12 | 1,876,300 |
| 28 Jun 10 |
11.36000 -0.16 |
11.60 | 11.33 | 11.57 | 1,265,700 |
| 25 Jun 10 |
11.52000 +0.20 |
11.61 | 11.20 | 11.36 | 2,547,000 |
| 24 Jun 10 |
11.32000 -0.17 |
11.51 | 11.13 | 11.40 | 1,748,000 |
| 23 Jun 10 |
11.49000 +0.06 |
11.64 | 11.13 | 11.41 | 1,293,700 |
| 22 Jun 10 |
11.43000 -0.43 |
11.95 | 11.43 | 11.84 | 1,277,500 |
| 21 Jun 10 |
11.86000 -0.12 |
12.20 | 11.79 | 12.09 | 1,164,500 |
| 18 Jun 10 |
11.98000 -0.02 |
12.06 | 11.83 | 12.06 | 660,300 |
| 17 Jun 10 |
12.00000 -0.07 |
12.13 | 11.87 | 12.07 | 691,700 |
| 16 Jun 10 |
12.07000 -0.11 |
12.20 | 11.88 | 12.02 | 1,022,700 |
| 15 Jun 10 |
12.18000 +0.30 |
12.22 | 11.86 | 11.95 | 1,285,200 |
| 14 Jun 10 |
11.88000 +0.11 |
12.12 | 11.72 | 11.87 | 1,417,000 |
| 11 Jun 10 |
11.77000 +0.13 |
11.78 | 11.45 | 11.46 | 736,100 |
| 10 Jun 10 |
11.64000 +0.61 |
11.65 | 11.13 | 11.30 | 1,109,400 |
| 09 Jun 10 |
11.03000 +0.01 |
11.45 | 10.96 | 11.12 | 918,400 |
| 08 Jun 10 |
11.02000 +0.18 |
11.08 | 10.55 | 10.88 | 1,213,200 |
| 07 Jun 10 |
10.84000 -0.25 |
11.38 | 10.82 | 11.23 | 1,445,900 |
| 04 Jun 10 |
11.09000 -0.65 |
11.61 | 11.07 | 11.41 | 2,435,800 |
| 03 Jun 10 |
11.74000 +0.15 |
11.89 | 11.56 | 11.58 | 1,727,900 |
| 02 Jun 10 |
11.59000 +0.33 |
11.59 | 11.15 | 11.30 | 1,684,700 |
| 01 Jun 10 |
11.26000 -0.33 |
11.54 | 11.22 | 11.49 | 1,863,700 |
| 28 May 10 |
11.59000 -0.05 |
11.79 | 11.50 | 11.62 | 1,514,300 |
| 27 May 10 |
11.64000 +0.78 |
11.70 | 11.02 | 11.20 | 1,907,600 |
| 26 May 10 |
10.86000 -0.24 |
11.52 | 10.85 | 11.28 | 2,000,600 |
| 25 May 10 |
11.10000 +0.05 |
11.17 | 10.59 | 10.66 | 2,308,800 |
| 24 May 10 |
11.05000 -0.39 |
11.55 | 11.05 | 11.40 | 2,185,000 |
| 21 May 10 |
11.44000 +0.39 |
11.50 | 10.71 | 10.91 | 2,656,900 |
| 20 May 10 |
11.05000 -0.70 |
11.60 | 11.02 | 11.42 | 1,900,500 |
| 19 May 10 |
11.75000 -0.20 |
12.23 | 11.45 | 11.91 | 1,530,900 |
| 18 May 10 |
11.95000 -0.27 |
12.44 | 11.86 | 12.44 | 1,870,400 |
| 17 May 10 |
12.22000 -0.17 |
12.61 | 11.87 | 12.44 | 1,200,000 |
| 14 May 10 |
12.39000 -0.45 |
12.72 | 12.26 | 12.68 | 1,848,800 |
| 13 May 10 |
12.84000 -0.23 |
13.15 | 12.81 | 13.02 | 1,781,700 |
| 12 May 10 |
13.07000 +0.20 |
13.10 | 12.86 | 12.91 | 1,556,600 |
| 11 May 10 |
12.87000 +0.22 |
13.13 | 12.42 | 12.44 | 1,687,800 |
| 10 May 10 |
12.65000 +0.77 |
12.65 | 12.31 | 12.60 | 1,571,000 |
| 07 May 10 |
11.88000 -0.42 |
12.68 | 11.82 | 12.31 | 1,612,800 |
| 06 May 10 |
12.30000 -0.50 |
12.81 | 11.44 | 12.70 | 2,393,800 |
| 05 May 10 |
12.80000 -0.06 |
13.10 | 12.38 | 12.68 | 1,126,700 |
| 04 May 10 |
12.86000 -0.35 |
13.10 | 12.70 | 12.98 | 1,749,400 |
| 03 May 10 |
13.21000 +0.47 |
13.24 | 12.78 | 12.78 | 1,125,300 |
| 30 Apr 10 |
12.74000 -0.49 |
13.36 | 12.71 | 13.17 | 1,635,800 |
| 29 Apr 10 |
13.23000 +0.33 |
13.40 | 13.03 | 13.14 | 1,477,100 |
| 28 Apr 10 |
12.90000 +0.06 |
13.05 | 12.64 | 13.00 | 1,464,000 |
| 27 Apr 10 |
12.84000 -0.50 |
13.27 | 12.83 | 13.23 | 1,557,200 |
| 26 Apr 10 |
13.34000 -0.02 |
13.55 | 13.30 | 13.41 | 892,400 |
| 23 Apr 10 |
13.36000 +0.11 |
13.57 | 13.10 | 13.20 | 1,247,800 |
| 22 Apr 10 |
13.25000 +0.22 |
13.32 | 12.85 | 12.95 | 942,700 |
| 21 Apr 10 |
13.03000 +0.33 |
13.14 | 12.56 | 12.69 | 1,005,200 |
| 20 Apr 10 |
12.70000 +0.28 |
12.70 | 12.29 | 12.47 | 1,147,200 |
| 19 Apr 10 |
12.42000 +0.28 |
12.45 | 12.00 | 12.06 | 1,295,100 |
| 16 Apr 10 |
12.14000 -0.37 |
12.60 | 12.13 | 12.50 | 1,530,300 |
| 15 Apr 10 |
12.51000 -0.57 |
13.15 | 12.50 | 13.12 | 2,290,800 |
| 14 Apr 10 |
13.08000 +0.01 |
13.20 | 12.98 | 13.18 | 1,869,800 |
| 13 Apr 10 |
13.07000 +0.62 |
13.24 | 12.45 | 12.45 | 1,638,800 |
| 12 Apr 10 |
12.45000 -0.15 |
12.72 | 12.39 | 12.61 | 2,783,400 |
| 09 Apr 10 |
12.60000 +0.12 |
12.76 | 12.49 | 12.57 | 2,011,700 |
| 08 Apr 10 |
12.48000 -0.10 |
12.60 | 12.41 | 12.50 | 1,652,800 |
| 07 Apr 10 |
12.58000 -0.37 |
13.05 | 12.51 | 12.90 | 1,703,500 |
| 06 Apr 10 |
12.95000 +0.37 |
13.06 | 12.41 | 12.52 | 1,233,000 |
| 05 Apr 10 |
12.58000 +0.27 |
12.61 | 12.31 | 12.34 | 1,444,700 |
| 01 Apr 10 |
12.31000 +0.10 |
12.52 | 12.14 | 12.37 | 1,080,300 |
| 31 Mar 10 |
12.21000 -0.54 |
12.59 | 11.86 | 12.59 | 2,687,300 |
| 30 Mar 10 |
12.75000 -0.13 |
13.10 | 12.74 | 12.93 | 1,270,900 |
| 29 Mar 10 |
12.88000 +0.08 |
12.98 | 12.75 | 12.91 | 1,257,500 |
| 26 Mar 10 |
12.80000 -0.10 |
13.03 | 12.67 | 12.91 | 2,398,500 |
| 25 Mar 10 |
12.90000 +0.10 |
13.11 | 12.72 | 12.92 | 2,583,500 |
| 24 Mar 10 |
12.80000 +0.29 |
13.01 | 12.44 | 12.47 | 2,211,800 |
| 23 Mar 10 |
12.51000 -0.11 |
12.63 | 12.36 | 12.62 | 1,351,000 |
| 22 Mar 10 |
12.62000 +0.32 |
12.68 | 12.09 | 12.19 | 1,365,400 |
| 19 Mar 10 |
12.30000 -0.11 |
12.53 | 12.30 | 12.40 | 1,583,200 |
| 18 Mar 10 |
12.41000 +0.24 |
12.51 | 12.14 | 12.14 | 1,281,700 |
| 17 Mar 10 |
12.17000 +0.25 |
12.22 | 11.85 | 11.97 | 1,367,900 |
| 16 Mar 10 |
11.92000 +0.26 |
12.02 | 11.68 | 11.70 | 1,434,300 |
| 15 Mar 10 |
11.66000 -0.04 |
11.82 | 11.48 | 11.61 | 1,139,700 |
| 12 Mar 10 |
11.70000 -0.08 |
11.97 | 11.64 | 11.88 | 1,167,900 |
| 11 Mar 10 |
11.78000 +0.18 |
11.85 | 11.44 | 11.50 | 1,174,800 |
| 10 Mar 10 |
11.60000 -0.14 |
11.96 | 11.54 | 11.80 | 1,210,600 |
| 09 Mar 10 |
11.74000 +0.10 |
12.05 | 11.43 | 11.57 | 1,898,000 |
| 08 Mar 10 |
11.64000 +0.21 |
11.70 | 11.36 | 11.45 | 1,089,500 |
| 05 Mar 10 |
11.43000 +0.12 |
11.46 | 11.25 | 11.33 | 1,500,900 |
| 04 Mar 10 |
11.31000 +0.02 |
11.38 | 11.10 | 11.24 | 977,100 |
| 03 Mar 10 |
11.29000 +0.01 |
11.43 | 11.23 | 11.35 | 737,300 |
| 02 Mar 10 |
11.28000 +0.17 |
11.34 | 11.08 | 11.12 | 930,200 |
| 01 Mar 10 |
11.11000 -0.10 |
11.35 | 11.03 | 11.34 | 1,123,000 |
| 26 Feb 10 |
11.21000 -0.02 |
11.42 | 11.10 | 11.23 | 1,618,100 |
| 25 Feb 10 |
11.23000 +0.02 |
11.25 | 10.94 | 11.25 | 1,668,800 |
| 24 Feb 10 |
11.21000 +0.12 |
11.29 | 10.93 | 11.13 | 1,499,700 |
| 23 Feb 10 |
11.09000 -0.07 |
11.25 | 11.01 | 11.09 | 1,240,100 |
| 22 Feb 10 |
11.16000 +0.06 |
11.25 | 11.00 | 11.18 | 941,700 |
| 19 Feb 10 |
11.10000 +0.06 |
11.28 | 10.90 | 10.96 | 1,700,500 |
| 18 Feb 10 |
11.04000 +0.21 |
11.05 | 10.66 | 10.84 | 1,093,800 |
| 17 Feb 10 |
10.83000 -0.04 |
10.96 | 10.78 | 10.95 | 1,371,900 |
| 16 Feb 10 |
10.87000 +0.20 |
10.94 | 10.73 | 10.81 | 1,168,900 |
| 12 Feb 10 |
10.67000 +0.29 |
10.68 | 10.15 | 10.25 | 1,235,400 |
| 11 Feb 10 |
10.38000 +0.09 |
10.38 | 10.03 | 10.24 | 1,523,100 |
| 10 Feb 10 |
10.29000 +0.00 |
10.45 | 10.11 | 10.31 | 1,077,400 |
| 09 Feb 10 |
10.29000 -0.23 |
10.76 | 10.24 | 10.76 | 1,992,900 |
| 08 Feb 10 |
10.52000 -0.36 |
10.98 | 10.48 | 10.80 | 1,235,500 |
| 05 Feb 10 |
10.88000 +0.22 |
10.95 | 10.42 | 10.70 | 1,564,600 |
| 04 Feb 10 |
10.66000 -0.58 |
11.17 | 10.56 | 11.13 | 1,848,100 |
| 03 Feb 10 |
11.24000 -0.22 |
11.36 | 11.12 | 11.28 | 1,666,500 |
| 02 Feb 10 |
11.46000 -0.03 |
11.55 | 11.16 | 11.29 | 2,236,300 |
| 01 Feb 10 |
11.49000 +0.26 |
11.56 | 11.24 | 11.32 | 1,297,500 |
| 29 Jan 10 |
11.23000 -0.11 |
11.49 | 11.02 | 11.43 | 2,092,800 |
| 28 Jan 10 |
11.34000 -0.21 |
11.69 | 11.22 | 11.69 | 2,765,500 |
| 27 Jan 10 |
11.55000 +0.25 |
11.66 | 11.17 | 11.32 | 1,959,800 |
| 26 Jan 10 |
11.30000 -0.09 |
11.54 | 11.23 | 11.28 | 2,040,000 |
| 25 Jan 10 |
11.39000 +0.28 |
11.47 | 11.11 | 11.28 | 1,281,500 |
| 22 Jan 10 |
11.11000 -0.11 |
11.70 | 11.08 | 11.48 | 2,525,700 |
| 21 Jan 10 |
11.22000 -0.30 |
11.64 | 11.16 | 11.62 | 1,739,100 |
| 20 Jan 10 |
11.52000 -0.21 |
11.62 | 11.40 | 11.62 | 1,187,900 |
| 19 Jan 10 |
11.73000 +0.29 |
11.74 | 11.39 | 11.39 | 1,510,300 |
| 15 Jan 10 |
11.44000 -0.04 |
11.61 | 11.40 | 11.51 | 1,592,600 |
| 14 Jan 10 |
11.48000 -0.19 |
11.72 | 11.48 | 11.58 | 911,700 |
| 13 Jan 10 |
11.67000 +0.25 |
11.70 | 11.41 | 11.53 | 2,034,400 |
| 12 Jan 10 |
11.42000 -0.13 |
11.65 | 11.34 | 11.50 | 3,056,800 |
| 11 Jan 10 |
11.55000 +0.00 |
11.77 | 11.50 | 11.63 | 2,425,200 |
| 08 Jan 10 |
11.55000 -0.05 |
11.68 | 11.46 | 11.61 | 2,256,900 |
| 07 Jan 10 |
11.60000 +0.11 |
11.73 | 11.36 | 11.38 | 2,460,300 |
| 06 Jan 10 |
11.49000 +0.14 |
11.63 | 11.32 | 11.32 | 1,802,400 |
| 05 Jan 10 |
11.35000 +0.11 |
11.55 | 10.95 | 11.20 | 2,809,200 |
| 04 Jan 10 |
11.24000 -0.16 |
11.44 | 11.05 | 11.37 | 1,843,700 |
| 31 Dec 09 |
11.40000 -0.26 |
11.83 | 11.40 | 11.74 | 1,992,600 |
| 30 Dec 09 |
11.66000 -0.02 |
11.78 | 11.47 | 11.73 | 1,397,100 |
| 29 Dec 09 |
11.68000 -0.17 |
11.97 | 11.67 | 11.83 | 1,198,900 |
| 28 Dec 09 |
11.85000 +0.00 |
12.01 | 11.76 | 11.85 | 957,900 |
Brandywine Realty Trust (REIT)
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
2.95000 +0.25 |
3.01 | 2.75 | 2.87 | 5,277,421 |
| 21 Oct 26 |
2.70000 +0.02 |
2.76 | 2.67 | 2.70 | 5,399,750 |
| 20 Oct 26 |
2.68000 +0.08 |
2.70 | 2.61 | 2.61 | 2,404,955 |
| 19 Oct 26 |
2.60000 -0.03 |
2.65 | 2.59 | 2.63 | 3,756,768 |
| 16 Oct 26 |
2.63000 +0.00 |
2.69 | 2.60 | 2.64 | 1,386,826 |
| 15 Oct 26 |
2.63000 +0.10 |
2.69 | 2.57 | 2.57 | 2,191,237 |
| 14 Oct 26 |
2.53000 -0.14 |
2.67 | 2.53 | 2.65 | 1,671,069 |
| 13 Oct 26 |
2.67000 -0.02 |
2.72 | 2.62 | 2.70 | 2,031,831 |
| 12 Oct 26 |
2.69000 +0.01 |
2.70 | 2.63 | 2.67 | 1,821,501 |
| 09 Oct 26 |
2.68000 -0.06 |
2.76 | 2.64 | 2.75 | 2,202,505 |
| 08 Oct 26 |
2.74000 -0.03 |
2.75 | 2.66 | 2.69 | 2,718,413 |
| 07 Oct 26 |
2.77000 +0.02 |
2.79 | 2.73 | 2.74 | 1,547,419 |
| 06 Oct 26 |
2.75000 +0.02 |
2.78 | 2.73 | 2.73 | 1,349,153 |
| 05 Oct 26 |
2.73000 -0.05 |
2.80 | 2.72 | 2.80 | 1,522,883 |
| 02 Oct 26 |
2.78000 +0.00 |
2.84 | 2.77 | 2.81 | 1,182,252 |
| 01 Oct 26 |
2.78000 -0.02 |
2.80 | 2.72 | 2.79 | 1,846,237 |
| 30 Sep 26 |
2.80000 -0.02 |
2.85 | 2.79 | 2.84 | 1,749,181 |
| 29 Sep 26 |
2.82000 +0.00 |
2.87 | 2.81 | 2.83 | 1,491,509 |
| 28 Sep 26 |
2.82000 -0.04 |
2.86 | 2.79 | 2.85 | 1,689,117 |
| 25 Sep 26 |
2.86000 -0.03 |
2.91 | 2.86 | 2.88 | 1,616,328 |
| 24 Sep 26 |
2.89000 -0.02 |
2.92 | 2.86 | 2.91 | 1,761,956 |
| 23 Sep 26 |
2.91000 -0.04 |
2.95 | 2.87 | 2.93 | 2,059,505 |
| 22 Sep 26 |
2.95000 +0.02 |
2.97 | 2.91 | 2.95 | 943,471 |
| 21 Sep 26 |
2.93000 +0.03 |
2.96 | 2.90 | 2.95 | 1,771,876 |
| 18 Sep 26 |
2.90000 -0.03 |
3.01 | 2.89 | 2.91 | 3,919,495 |
| 17 Sep 26 |
2.93000 +0.01 |
2.97 | 2.91 | 2.95 | 2,289,791 |
| 16 Sep 26 |
2.92000 +0.02 |
2.97 | 2.86 | 2.91 | 2,268,601 |
| 15 Sep 26 |
2.90000 -0.04 |
2.95 | 2.90 | 2.94 | 1,524,283 |
| 14 Sep 26 |
2.94000 -0.07 |
3.02 | 2.94 | 3.00 | 1,426,690 |
| 11 Sep 26 |
3.01000 +0.04 |
3.03 | 2.95 | 3.00 | 1,242,662 |
| 10 Sep 26 |
2.97000 -0.01 |
2.99 | 2.93 | 2.97 | 1,408,131 |
| 09 Sep 26 |
2.98000 -0.08 |
3.06 | 2.95 | 3.06 | 2,149,281 |
| 08 Sep 26 |
3.06000 -0.06 |
3.10 | 3.05 | 3.09 | 1,977,278 |
| 04 Sep 26 |
3.12000 +0.07 |
3.14 | 3.02 | 3.02 | 1,820,361 |
| 03 Sep 26 |
3.05000 +0.02 |
3.14 | 3.02 | 3.08 | 2,060,123 |
| 02 Sep 26 |
3.03000 +0.04 |
3.06 | 2.98 | 3.01 | 1,442,247 |
| 01 Sep 26 |
2.99000 -0.03 |
3.05 | 2.97 | 3.01 | 1,461,602 |
| 31 Aug 26 |
3.02000 -0.04 |
3.07 | 3.00 | 3.05 | 2,503,807 |
| 28 Aug 26 |
3.06000 -0.04 |
3.11 | 3.06 | 3.08 | 1,453,360 |
| 27 Aug 26 |
3.10000 -0.12 |
3.23 | 3.09 | 3.23 | 1,236,085 |
| 26 Aug 26 |
3.22000 -0.06 |
3.31 | 3.21 | 3.29 | 1,760,547 |
| 25 Aug 26 |
3.28000 +0.10 |
3.29 | 3.19 | 3.19 | 2,434,176 |
| 24 Aug 26 |
3.18000 +0.15 |
3.19 | 3.02 | 3.02 | 2,417,628 |
| 21 Aug 26 |
3.03000 +0.00 |
3.05 | 3.01 | 3.03 | 697,931 |
| 20 Aug 26 |
3.03000 -0.04 |
3.07 | 3.01 | 3.04 | 1,065,586 |
| 19 Aug 26 |
3.07000 +0.09 |
3.09 | 3.00 | 3.00 | 1,418,686 |
| 18 Aug 26 |
2.98000 -0.03 |
3.03 | 2.97 | 2.98 | 1,033,884 |
| 17 Aug 26 |
3.01000 -0.08 |
3.09 | 2.97 | 3.08 | 1,713,636 |
| 14 Aug 26 |
3.09000 -0.06 |
3.18 | 3.09 | 3.18 | 1,181,538 |
| 13 Aug 26 |
3.15000 +0.01 |
3.20 | 3.13 | 3.14 | 1,443,488 |
| 12 Aug 26 |
3.14000 +0.04 |
3.14 | 3.10 | 3.14 | 1,127,433 |
| 11 Aug 26 |
3.10000 +0.02 |
3.13 | 3.08 | 3.08 | 1,102,428 |
| 10 Aug 26 |
3.08000 -0.14 |
3.21 | 3.07 | 3.20 | 1,618,740 |
| 07 Aug 26 |
3.22000 +0.00 |
3.30 | 3.20 | 3.25 | 2,347,116 |
| 06 Aug 26 |
3.22000 +0.02 |
3.28 | 3.18 | 3.22 | 2,758,749 |
| 05 Aug 26 |
3.20000 +0.03 |
3.22 | 3.13 | 3.16 | 2,439,551 |
| 04 Aug 26 |
3.17000 +0.03 |
3.22 | 3.12 | 3.14 | 3,094,709 |
| 03 Aug 26 |
3.14000 +0.10 |
3.16 | 3.08 | 3.08 | 3,218,124 |
| 31 Jul 26 |
3.04000 -0.01 |
3.07 | 3.02 | 3.05 | 2,786,743 |
| 30 Jul 26 |
3.05000 +0.12 |
3.06 | 2.89 | 2.95 | 2,688,652 |
| 29 Jul 26 |
2.93000 -0.07 |
3.02 | 2.93 | 2.97 | 1,952,588 |
| 28 Jul 26 |
3.00000 -0.07 |
3.10 | 2.97 | 3.07 | 2,785,463 |
| 27 Jul 26 |
3.07000 -0.10 |
3.22 | 3.06 | 3.21 | 2,594,966 |
| 24 Jul 26 |
3.17000 +0.10 |
3.24 | 3.08 | 3.08 | 1,775,016 |
| 23 Jul 26 |
3.07000 +0.00 |
3.28 | 3.02 | 3.05 | 4,691,387 |
| 22 Jul 26 |
3.07000 -0.08 |
3.19 | 3.04 | 3.18 | 2,268,165 |
| 21 Jul 26 |
3.15000 +0.06 |
3.17 | 3.10 | 3.10 | 1,482,166 |
| 20 Jul 26 |
3.09000 -0.05 |
3.16 | 3.08 | 3.15 | 923,982 |
| 17 Jul 26 |
3.14000 -0.05 |
3.28 | 3.13 | 3.19 | 891,105 |
| 16 Jul 26 |
3.19000 +0.05 |
3.21 | 3.14 | 3.15 | 1,261,642 |
| 15 Jul 26 |
3.14000 +0.03 |
3.23 | 3.13 | 3.14 | 2,040,788 |
| 14 Jul 26 |
3.11000 -0.04 |
3.16 | 3.08 | 3.16 | 1,675,069 |
| 13 Jul 26 |
3.15000 +0.09 |
3.19 | 3.06 | 3.06 | 3,945,208 |
| 10 Jul 26 |
3.06000 +0.00 |
3.10 | 3.04 | 3.09 | 1,575,125 |
| 09 Jul 26 |
3.06000 -0.01 |
3.11 | 3.06 | 3.07 | 1,282,994 |
| 08 Jul 26 |
3.07000 -0.14 |
3.12 | 3.04 | 3.11 | 1,806,202 |
| 07 Jul 26 |
3.21000 -0.07 |
3.35 | 3.21 | 3.32 | 2,458,288 |
| 06 Jul 26 |
3.28000 +0.04 |
3.31 | 3.21 | 3.25 | 1,730,903 |
| 02 Jul 26 |
3.24000 +0.03 |
3.28 | 3.22 | 3.22 | 2,022,296 |
| 01 Jul 26 |
3.21000 +0.04 |
3.23 | 3.14 | 3.17 | 1,229,028 |
| 30 Jun 26 |
3.17000 -0.07 |
3.23 | 3.16 | 3.23 | 2,072,652 |
| 29 Jun 26 |
3.24000 -0.04 |
3.26 | 3.20 | 3.25 | 2,018,388 |
| 26 Jun 26 |
3.28000 +0.13 |
3.29 | 3.17 | 3.17 | 4,543,840 |
| 25 Jun 26 |
3.15000 +0.03 |
3.19 | 3.07 | 3.13 | 1,616,956 |
| 24 Jun 26 |
3.12000 -0.04 |
3.23 | 3.10 | 3.20 | 2,183,694 |
| 23 Jun 26 |
3.16000 +0.07 |
3.19 | 3.07 | 3.07 | 1,783,652 |
| 22 Jun 26 |
3.09000 +0.00 |
3.13 | 3.07 | 3.07 | 1,102,071 |
| 18 Jun 26 |
3.09000 +0.02 |
3.16 | 3.06 | 3.09 | 3,383,763 |
| 17 Jun 26 |
3.07000 -0.13 |
3.19 | 3.05 | 3.17 | 2,589,898 |
| 16 Jun 26 |
3.20000 +0.00 |
3.26 | 3.19 | 3.24 | 1,265,079 |
| 15 Jun 26 |
3.20000 -0.04 |
3.26 | 3.18 | 3.24 | 1,084,933 |
| 12 Jun 26 |
3.24000 +0.03 |
3.27 | 3.22 | 3.24 | 1,149,153 |
| 11 Jun 26 |
3.21000 +0.00 |
3.27 | 3.17 | 3.23 | 1,254,491 |
| 10 Jun 26 |
3.21000 -0.07 |
3.31 | 3.20 | 3.30 | 1,905,078 |
| 09 Jun 26 |
3.28000 +0.08 |
3.31 | 3.23 | 3.24 | 2,720,900 |
| 08 Jun 26 |
3.20000 +0.03 |
3.23 | 3.17 | 3.20 | 1,432,125 |
| 05 Jun 26 |
3.17000 +0.05 |
3.21 | 3.11 | 3.11 | 2,015,288 |
| 04 Jun 26 |
3.12000 +0.07 |
3.17 | 3.05 | 3.09 | 1,961,602 |
| 03 Jun 26 |
3.05000 -0.08 |
3.15 | 3.05 | 3.10 | 1,780,521 |
| 02 Jun 26 |
3.13000 +0.05 |
3.16 | 3.06 | 3.07 | 1,052,354 |
| 01 Jun 26 |
3.08000 -0.02 |
3.13 | 3.03 | 3.06 | 1,605,499 |
| 29 May 26 |
3.10000 +0.04 |
3.13 | 3.04 | 3.05 | 2,663,488 |
| 28 May 26 |
3.06000 +0.03 |
3.08 | 3.00 | 3.00 | 1,476,233 |
| 27 May 26 |
3.03000 +0.02 |
3.07 | 3.01 | 3.03 | 1,410,363 |
| 26 May 26 |
3.01000 +0.01 |
3.05 | 2.99 | 2.99 | 883,298 |
| 22 May 26 |
3.00000 +0.02 |
3.03 | 2.95 | 2.99 | 1,380,276 |
| 21 May 26 |
2.98000 +0.02 |
3.01 | 2.90 | 2.94 | 1,386,879 |
| 20 May 26 |
2.96000 +0.02 |
2.99 | 2.92 | 2.94 | 1,258,368 |
| 19 May 26 |
2.94000 -0.09 |
3.03 | 2.93 | 3.01 | 1,553,507 |
| 18 May 26 |
3.03000 +0.04 |
3.05 | 2.99 | 2.99 | 1,272,516 |
| 15 May 26 |
2.99000 -0.07 |
3.02 | 2.94 | 2.99 | 1,295,523 |
| 14 May 26 |
3.06000 +0.04 |
3.15 | 3.04 | 3.04 | 1,392,289 |
| 13 May 26 |
3.02000 -0.02 |
3.03 | 2.99 | 3.02 | 1,206,382 |
| 12 May 26 |
3.04000 +0.00 |
3.06 | 2.98 | 3.06 | 1,529,023 |
| 11 May 26 |
3.04000 -0.07 |
3.13 | 3.02 | 3.12 | 1,871,642 |
| 08 May 26 |
3.11000 +0.00 |
3.15 | 3.10 | 3.11 | 1,476,814 |
| 07 May 26 |
3.11000 +0.09 |
3.17 | 3.02 | 3.02 | 2,462,474 |
| 06 May 26 |
3.02000 -0.01 |
3.10 | 3.01 | 3.06 | 1,991,322 |
| 05 May 26 |
3.03000 +0.11 |
3.05 | 2.93 | 2.94 | 1,872,859 |
| 04 May 26 |
2.92000 -0.10 |
3.06 | 2.91 | 2.99 | 1,433,570 |
| 01 May 26 |
3.02000 -0.01 |
3.05 | 2.97 | 3.05 | 2,191,108 |
| 30 Apr 26 |
3.03000 +0.03 |
3.06 | 2.99 | 3.00 | 1,260,814 |
| 29 Apr 26 |
3.00000 -0.08 |
3.09 | 2.97 | 3.05 | 1,617,773 |
| 28 Apr 26 |
3.08000 +0.08 |
3.10 | 2.97 | 3.00 | 3,082,017 |
| 27 Apr 26 |
3.00000 -0.06 |
3.08 | 2.97 | 3.03 | 3,430,852 |
| 24 Apr 26 |
3.06000 +0.13 |
3.06 | 2.88 | 2.88 | 2,340,812 |
| 23 Apr 26 |
2.93000 +0.01 |
2.95 | 2.80 | 2.84 | 2,644,707 |
| 22 Apr 26 |
2.92000 -0.02 |
2.97 | 2.89 | 2.96 | 2,086,294 |
| 21 Apr 26 |
2.94000 -0.05 |
3.03 | 2.91 | 2.99 | 2,692,410 |
| 20 Apr 26 |
2.99000 +0.03 |
2.99 | 2.91 | 2.93 | 3,445,836 |
| 17 Apr 26 |
2.96000 +0.13 |
2.96 | 2.83 | 2.83 | 2,306,133 |
| 16 Apr 26 |
2.83000 +0.02 |
2.84 | 2.79 | 2.80 | 2,001,041 |
| 15 Apr 26 |
2.81000 +0.05 |
2.82 | 2.74 | 2.76 | 1,794,834 |
| 14 Apr 26 |
2.76000 +0.08 |
2.77 | 2.65 | 2.65 | 2,106,230 |
| 13 Apr 26 |
2.68000 +0.02 |
2.70 | 2.61 | 2.62 | 2,172,770 |
| 10 Apr 26 |
2.66000 +0.01 |
2.71 | 2.62 | 2.64 | 1,820,528 |
| 09 Apr 26 |
2.65000 +0.00 |
2.65 | 2.61 | 2.63 | 2,045,256 |
| 08 Apr 26 |
2.65000 +0.02 |
2.75 | 2.63 | 2.72 | 2,085,547 |
| 07 Apr 26 |
2.63000 -0.01 |
2.67 | 2.60 | 2.63 | 1,516,846 |
| 06 Apr 26 |
2.64000 +0.07 |
2.65 | 2.52 | 2.56 | 2,083,174 |
| 02 Apr 26 |
2.57000 -0.08 |
2.61 | 2.52 | 2.54 | 1,754,426 |
| 01 Apr 26 |
2.65000 -0.06 |
2.71 | 2.58 | 2.71 | 4,099,650 |
| 31 Mar 26 |
2.71000 +0.09 |
2.72 | 2.60 | 2.66 | 3,568,890 |
| 30 Mar 26 |
2.62000 +0.15 |
2.63 | 2.47 | 2.51 | 3,210,986 |
| 27 Mar 26 |
2.47000 -0.13 |
2.62 | 2.47 | 2.60 | 4,430,313 |
| 26 Mar 26 |
2.60000 -0.07 |
2.73 | 2.59 | 2.66 | 3,546,758 |
| 25 Mar 26 |
2.67000 -0.02 |
2.74 | 2.65 | 2.72 | 1,972,822 |
| 24 Mar 26 |
2.69000 -0.09 |
2.78 | 2.68 | 2.77 | 3,516,030 |
| 23 Mar 26 |
2.78000 +0.00 |
2.88 | 2.77 | 2.84 | 3,854,715 |
| 20 Mar 26 |
2.78000 -0.10 |
2.90 | 2.78 | 2.89 | 5,043,405 |
| 19 Mar 26 |
2.88000 -0.03 |
2.93 | 2.84 | 2.89 | 3,411,439 |
| 18 Mar 26 |
2.91000 -0.05 |
2.95 | 2.89 | 2.92 | 2,303,395 |
| 17 Mar 26 |
2.96000 +0.06 |
2.99 | 2.92 | 2.94 | 3,434,775 |
| 16 Mar 26 |
2.90000 +0.00 |
2.95 | 2.89 | 2.94 | 2,224,443 |
| 13 Mar 26 |
2.90000 -0.08 |
3.04 | 2.89 | 3.01 | 2,571,115 |
| 12 Mar 26 |
2.98000 -0.01 |
3.00 | 2.93 | 2.95 | 2,087,193 |
| 11 Mar 26 |
2.99000 -0.04 |
3.02 | 2.93 | 3.02 | 2,426,581 |
| 10 Mar 26 |
3.03000 -0.04 |
3.06 | 2.98 | 3.06 | 3,006,749 |
| 09 Mar 26 |
3.07000 +0.01 |
3.09 | 2.92 | 3.00 | 3,760,625 |
| 06 Mar 26 |
3.06000 -0.06 |
3.10 | 2.99 | 3.08 | 1,851,152 |
| 05 Mar 26 |
3.12000 -0.05 |
3.17 | 3.10 | 3.15 | 2,491,413 |
| 04 Mar 26 |
3.17000 +0.05 |
3.19 | 3.07 | 3.16 | 7,459,503 |
| 03 Mar 26 |
3.12000 -0.07 |
3.16 | 3.01 | 3.13 | 1,856,535 |
| 02 Mar 26 |
3.19000 +0.00 |
3.19 | 3.09 | 3.14 | 2,067,233 |
| 27 Feb 26 |
3.19000 -0.06 |
3.30 | 3.18 | 3.24 | 2,384,319 |
| 26 Feb 26 |
3.25000 +0.09 |
3.29 | 3.15 | 3.15 | 2,078,770 |
| 25 Feb 26 |
3.16000 -0.06 |
3.23 | 3.13 | 3.21 | 2,364,912 |
| 24 Feb 26 |
3.22000 +0.01 |
3.23 | 3.17 | 3.21 | 1,693,808 |
| 23 Feb 26 |
3.21000 -0.01 |
3.24 | 3.18 | 3.22 | 1,381,729 |
| 20 Feb 26 |
3.22000 +0.09 |
3.24 | 3.14 | 3.15 | 1,945,167 |
| 19 Feb 26 |
3.13000 -0.02 |
3.15 | 3.03 | 3.11 | 2,798,669 |
| 18 Feb 26 |
3.15000 +0.07 |
3.20 | 3.08 | 3.09 | 2,682,610 |
| 17 Feb 26 |
3.08000 -0.07 |
3.19 | 3.07 | 3.17 | 2,388,569 |
| 13 Feb 26 |
3.15000 +0.12 |
3.17 | 3.04 | 3.06 | 3,718,602 |
| 12 Feb 26 |
3.03000 -0.04 |
3.12 | 2.91 | 3.11 | 3,199,372 |
| 11 Feb 26 |
3.07000 -0.11 |
3.20 | 3.04 | 3.20 | 2,301,577 |
| 10 Feb 26 |
3.18000 -0.05 |
3.28 | 3.17 | 3.26 | 1,659,775 |
| 09 Feb 26 |
3.23000 -0.04 |
3.27 | 3.18 | 3.27 | 2,149,824 |
| 06 Feb 26 |
3.27000 +0.04 |
3.31 | 3.21 | 3.23 | 2,876,020 |
| 05 Feb 26 |
3.23000 +0.08 |
3.26 | 3.07 | 3.13 | 3,883,508 |
| 04 Feb 26 |
3.15000 +0.33 |
3.22 | 2.88 | 2.89 | 4,861,346 |
| 03 Feb 26 |
2.82000 -0.01 |
2.87 | 2.79 | 2.81 | 2,561,181 |
| 02 Feb 26 |
2.83000 +0.00 |
2.84 | 2.79 | 2.81 | 2,231,427 |
| 30 Jan 26 |
2.83000 -0.01 |
2.84 | 2.78 | 2.81 | 2,362,866 |
| 29 Jan 26 |
2.84000 +0.08 |
2.85 | 2.76 | 2.78 | 2,361,809 |
| 28 Jan 26 |
2.76000 -0.10 |
2.89 | 2.74 | 2.89 | 3,248,277 |
| 27 Jan 26 |
2.86000 -0.05 |
2.90 | 2.82 | 2.90 | 3,120,722 |
| 26 Jan 26 |
2.91000 -0.12 |
3.04 | 2.90 | 3.04 | 3,166,030 |
| 23 Jan 26 |
3.03000 +0.00 |
3.06 | 3.00 | 3.00 | 2,241,195 |
| 22 Jan 26 |
3.03000 -0.08 |
3.16 | 3.01 | 3.12 | 3,326,952 |
| 21 Jan 26 |
3.11000 +0.06 |
3.15 | 3.08 | 3.08 | 3,325,307 |
| 20 Jan 26 |
3.05000 -0.05 |
3.07 | 3.01 | 3.04 | 2,036,368 |
| 16 Jan 26 |
3.10000 +0.03 |
3.13 | 3.03 | 3.06 | 3,140,543 |
| 15 Jan 26 |
3.07000 -0.03 |
3.13 | 3.07 | 3.11 | 2,843,655 |
| 14 Jan 26 |
3.10000 +0.15 |
3.13 | 2.95 | 2.95 | 6,133,347 |
| 13 Jan 26 |
2.95000 +0.01 |
2.99 | 2.91 | 2.93 | 2,688,540 |
| 12 Jan 26 |
2.94000 -0.08 |
3.02 | 2.93 | 3.00 | 2,782,876 |
| 09 Jan 26 |
3.02000 +0.10 |
3.04 | 2.92 | 2.92 | 4,451,139 |
| 08 Jan 26 |
2.92000 -0.01 |
2.98 | 2.91 | 2.91 | 4,009,260 |
| 07 Jan 26 |
2.93000 -0.08 |
2.99 | 2.92 | 2.93 | 2,992,775 |
| 06 Jan 26 |
3.01000 +0.11 |
3.03 | 2.90 | 2.90 | 6,837,238 |
| 05 Jan 26 |
2.90000 -0.05 |
2.98 | 2.88 | 2.97 | 33,651,288 |
| 02 Jan 26 |
2.95000 +0.03 |
2.97 | 2.85 | 2.92 | 3,718,836 |
| 31 Dec 25 |
2.92000 -0.05 |
2.99 | 2.90 | 2.98 | 2,872,584 |
| 30 Dec 25 |
2.97000 +0.05 |
2.97 | 2.89 | 2.90 | 4,088,441 |
| 29 Dec 25 |
2.92000 +0.04 |
2.94 | 2.84 | 2.88 | 9,287,538 |
| 26 Dec 25 |
2.88000 +0.01 |
2.91 | 2.85 | 2.87 | 3,920,295 |
| 24 Dec 25 |
2.87000 -0.01 |
2.87 | 2.83 | 2.86 | 4,497,197 |
| 23 Dec 25 |
2.88000 -0.11 |
2.98 | 2.88 | 2.98 | 4,129,041 |
| 22 Dec 25 |
2.99000 -0.01 |
3.03 | 2.97 | 3.01 | 3,732,572 |
| 19 Dec 25 |
3.00000 -0.03 |
3.05 | 2.95 | 3.03 | 20,900,548 |
| 18 Dec 25 |
3.03000 -0.02 |
3.08 | 3.02 | 3.08 | 3,994,597 |
| 17 Dec 25 |
3.05000 -0.03 |
3.15 | 3.04 | 3.10 | 6,378,831 |
| 16 Dec 25 |
3.08000 -0.02 |
3.11 | 3.04 | 3.09 | 3,728,568 |
| 15 Dec 25 |
3.10000 +0.09 |
3.16 | 3.01 | 3.02 | 7,719,227 |
| 12 Dec 25 |
3.01000 +0.00 |
3.05 | 2.97 | 3.03 | 3,563,852 |
| 11 Dec 25 |
3.01000 -0.01 |
3.06 | 3.00 | 3.03 | 2,827,367 |
| 10 Dec 25 |
3.02000 +0.01 |
3.09 | 3.00 | 3.00 | 3,890,954 |
| 09 Dec 25 |
3.01000 +0.00 |
3.06 | 2.98 | 3.03 | 3,599,575 |
| 08 Dec 25 |
3.01000 -0.09 |
3.09 | 2.99 | 3.09 | 4,259,882 |
| 05 Dec 25 |
3.10000 -0.09 |
3.21 | 3.08 | 3.17 | 3,266,879 |
| 04 Dec 25 |
3.19000 -0.13 |
3.32 | 3.18 | 3.29 | 3,443,187 |
| 03 Dec 25 |
3.32000 -0.01 |
3.39 | 3.27 | 3.34 | 2,416,118 |
| 02 Dec 25 |
3.33000 -0.03 |
3.38 | 3.33 | 3.36 | 1,839,810 |
| 01 Dec 25 |
3.36000 -0.07 |
3.39 | 3.33 | 3.34 | 2,286,952 |
| 28 Nov 25 |
3.43000 +0.01 |
3.45 | 3.40 | 3.44 | 1,339,767 |
| 26 Nov 25 |
3.42000 +0.04 |
3.46 | 3.38 | 3.38 | 3,199,057 |
| 25 Nov 25 |
3.38000 +0.04 |
3.44 | 3.36 | 3.36 | 2,691,697 |
| 24 Nov 25 |
3.34000 -0.12 |
3.37 | 3.28 | 3.35 | 5,131,353 |
| 21 Nov 25 |
3.46000 +0.10 |
3.49 | 3.38 | 3.40 | 2,344,958 |
| 20 Nov 25 |
3.36000 -0.03 |
3.47 | 3.36 | 3.42 | 2,011,288 |
| 19 Nov 25 |
3.39000 -0.05 |
3.46 | 3.35 | 3.43 | 1,600,192 |
| 18 Nov 25 |
3.44000 +0.08 |
3.45 | 3.34 | 3.35 | 2,194,249 |
| 17 Nov 25 |
3.36000 -0.13 |
3.52 | 3.33 | 3.50 | 2,410,876 |
| 14 Nov 25 |
3.49000 +0.02 |
3.51 | 3.40 | 3.46 | 2,522,639 |
| 13 Nov 25 |
3.47000 +0.00 |
3.51 | 3.44 | 3.45 | 2,174,419 |
| 12 Nov 25 |
3.47000 +0.05 |
3.55 | 3.39 | 3.40 | 3,992,674 |
| 11 Nov 25 |
3.42000 +0.04 |
3.43 | 3.36 | 3.39 | 1,761,683 |
| 10 Nov 25 |
3.38000 -0.01 |
3.42 | 3.34 | 3.39 | 1,775,271 |
| 07 Nov 25 |
3.39000 +0.14 |
3.42 | 3.26 | 3.26 | 3,582,929 |
| 06 Nov 25 |
3.25000 -0.03 |
3.32 | 3.24 | 3.27 | 2,424,371 |
| 05 Nov 25 |
3.28000 -0.02 |
3.35 | 3.23 | 3.29 | 3,737,134 |
| 04 Nov 25 |
3.30000 -0.06 |
3.39 | 3.29 | 3.35 | 2,842,293 |
| 03 Nov 25 |
3.36000 -0.07 |
3.42 | 3.30 | 3.40 | 4,863,927 |
| 31 Oct 25 |
3.43000 -0.08 |
3.53 | 3.43 | 3.50 | 2,283,435 |
| 30 Oct 25 |
3.51000 +0.05 |
3.54 | 3.45 | 3.45 | 2,508,370 |
| 29 Oct 25 |
3.46000 -0.11 |
3.56 | 3.42 | 3.55 | 3,338,568 |
| 28 Oct 25 |
3.57000 -0.05 |
3.63 | 3.54 | 3.60 | 2,626,804 |
| 27 Oct 25 |
3.62000 -0.08 |
3.70 | 3.59 | 3.70 | 3,457,062 |
| 24 Oct 25 |
3.70000 +0.01 |
3.76 | 3.63 | 3.72 | 3,081,227 |
| 23 Oct 25 |
3.69000 -0.16 |
3.88 | 3.63 | 3.86 | 5,069,090 |
| 22 Oct 25 |
3.85000 +0.17 |
3.89 | 3.70 | 3.70 | 4,610,520 |
| 21 Oct 25 |
3.68000 +0.01 |
3.76 | 3.66 | 3.66 | 3,406,095 |
| 20 Oct 25 |
3.67000 -0.02 |
3.73 | 3.63 | 3.71 | 1,755,682 |
| 17 Oct 25 |
3.69000 +0.00 |
3.75 | 3.66 | 3.68 | 2,072,403 |
| 16 Oct 25 |
3.69000 -0.04 |
3.77 | 3.64 | 3.72 | 2,510,059 |
| 15 Oct 25 |
3.73000 +0.02 |
3.84 | 3.73 | 3.75 | 2,008,964 |
| 14 Oct 25 |
3.71000 +0.05 |
3.73 | 3.62 | 3.65 | 2,375,237 |
| 13 Oct 25 |
3.66000 +0.04 |
3.70 | 3.59 | 3.65 | 2,822,756 |
| 10 Oct 25 |
3.62000 -0.12 |
3.76 | 3.61 | 3.74 | 2,657,054 |
| 09 Oct 25 |
3.74000 -0.16 |
3.84 | 3.71 | 3.82 | 2,235,999 |
| 08 Oct 25 |
3.90000 -0.02 |
3.94 | 3.87 | 3.92 | 2,272,762 |
| 07 Oct 25 |
3.92000 -0.05 |
4.02 | 3.91 | 3.97 | 2,432,597 |
| 06 Oct 25 |
3.97000 -0.13 |
4.10 | 3.95 | 4.10 | 2,598,361 |
| 03 Oct 25 |
4.10000 -0.04 |
4.20 | 4.09 | 4.15 | 2,067,982 |
| 02 Oct 25 |
4.14000 -0.04 |
4.19 | 4.12 | 4.18 | 2,974,091 |
| 01 Oct 25 |
4.18000 +0.01 |
4.19 | 4.11 | 4.12 | 2,105,632 |
| 30 Sep 25 |
4.17000 -0.03 |
4.19 | 4.11 | 4.13 | 2,513,401 |
| 29 Sep 25 |
4.20000 -0.16 |
4.41 | 4.16 | 4.39 | 4,620,616 |
| 26 Sep 25 |
4.36000 -0.06 |
4.46 | 4.17 | 4.23 | 4,915,915 |
| 25 Sep 25 |
4.42000 -0.07 |
4.51 | 4.40 | 4.48 | 1,167,808 |
| 24 Sep 25 |
4.49000 -0.03 |
4.56 | 4.47 | 4.52 | 1,957,359 |
| 23 Sep 25 |
4.52000 +0.04 |
4.63 | 4.48 | 4.49 | 1,569,177 |
| 22 Sep 25 |
4.48000 +0.02 |
4.51 | 4.37 | 4.46 | 2,182,465 |
| 19 Sep 25 |
4.46000 -0.05 |
4.56 | 4.45 | 4.53 | 4,046,591 |
| 18 Sep 25 |
4.51000 +0.04 |
4.55 | 4.47 | 4.49 | 1,607,657 |
| 17 Sep 25 |
4.47000 -0.01 |
4.61 | 4.46 | 4.50 | 2,127,243 |
| 16 Sep 25 |
4.48000 -0.10 |
4.51 | 4.40 | 4.45 | 3,257,959 |
| 15 Sep 25 |
4.58000 +0.04 |
4.60 | 4.51 | 4.55 | 2,037,237 |
| 12 Sep 25 |
4.54000 +0.04 |
4.55 | 4.45 | 4.47 | 1,064,033 |
| 11 Sep 25 |
4.50000 +0.12 |
4.53 | 4.38 | 4.39 | 1,901,554 |
| 10 Sep 25 |
4.38000 +0.10 |
4.39 | 4.26 | 4.30 | 1,758,715 |
| 09 Sep 25 |
4.28000 -0.14 |
4.42 | 4.27 | 4.41 | 1,371,256 |
| 08 Sep 25 |
4.42000 +0.05 |
4.45 | 4.30 | 4.33 | 2,087,614 |
| 05 Sep 25 |
4.37000 +0.06 |
4.42 | 4.30 | 4.34 | 3,191,781 |
| 04 Sep 25 |
4.31000 +0.02 |
4.36 | 4.26 | 4.33 | 1,485,842 |
| 03 Sep 25 |
4.29000 +0.05 |
4.32 | 4.20 | 4.21 | 1,378,496 |
| 02 Sep 25 |
4.24000 -0.02 |
4.26 | 4.17 | 4.21 | 1,513,261 |
| 29 Aug 25 |
4.26000 +0.04 |
4.28 | 4.20 | 4.20 | 1,843,302 |
| 28 Aug 25 |
4.22000 +0.01 |
4.23 | 4.16 | 4.22 | 1,276,902 |
| 27 Aug 25 |
4.21000 +0.09 |
4.23 | 4.13 | 4.13 | 2,580,668 |
| 26 Aug 25 |
4.12000 -0.02 |
4.16 | 4.10 | 4.14 | 1,833,886 |
| 25 Aug 25 |
4.14000 +0.03 |
4.16 | 4.04 | 4.08 | 2,017,545 |
| 22 Aug 25 |
4.11000 +0.14 |
4.20 | 3.98 | 3.99 | 4,929,171 |
| 21 Aug 25 |
3.97000 -0.04 |
4.02 | 3.95 | 3.99 | 2,282,328 |
| 20 Aug 25 |
4.01000 -0.04 |
4.09 | 3.99 | 4.05 | 2,422,046 |
| 19 Aug 25 |
4.05000 +0.06 |
4.10 | 3.99 | 4.00 | 2,014,035 |
| 18 Aug 25 |
3.99000 -0.04 |
4.07 | 3.97 | 4.04 | 1,762,265 |
| 15 Aug 25 |
4.02500 -0.03 |
4.05 | 3.99 | 4.05 | 1,631,182 |
| 14 Aug 25 |
4.05000 -0.03 |
4.07 | 3.97 | 4.02 | 1,424,967 |
| 13 Aug 25 |
4.08000 +0.12 |
4.09 | 3.95 | 3.97 | 2,098,275 |
| 12 Aug 25 |
3.96000 +0.13 |
3.97 | 3.84 | 3.86 | 1,524,092 |
| 11 Aug 25 |
3.83000 -0.14 |
3.98 | 3.83 | 3.98 | 1,937,268 |
| 08 Aug 25 |
3.97000 -0.07 |
4.06 | 3.92 | 4.04 | 2,040,956 |
| 07 Aug 25 |
4.04000 -0.05 |
4.10 | 4.01 | 4.10 | 1,929,285 |
| 06 Aug 25 |
4.09000 +0.15 |
4.10 | 3.89 | 3.94 | 2,684,881 |
| 05 Aug 25 |
3.94000 +0.09 |
3.94 | 3.79 | 3.87 | 3,540,491 |
| 04 Aug 25 |
3.85000 +0.04 |
3.86 | 3.79 | 3.82 | 3,156,598 |
| 01 Aug 25 |
3.81000 -0.19 |
4.03 | 3.80 | 4.00 | 5,849,549 |
| 31 Jul 25 |
4.00000 +0.00 |
4.05 | 3.99 | 3.99 | 2,422,043 |
| 30 Jul 25 |
4.00000 -0.03 |
4.04 | 3.97 | 4.03 | 4,821,722 |
| 29 Jul 25 |
4.03000 +0.01 |
4.09 | 4.01 | 4.03 | 1,840,182 |
| 28 Jul 25 |
4.02000 -0.07 |
4.14 | 4.00 | 4.05 | 3,056,374 |
| 25 Jul 25 |
4.09000 -0.04 |
4.16 | 4.03 | 4.12 | 5,638,502 |
| 24 Jul 25 |
4.13000 -0.20 |
4.28 | 4.10 | 4.22 | 3,190,776 |
| 23 Jul 25 |
4.33000 +0.08 |
4.36 | 4.24 | 4.29 | 2,891,193 |
| 22 Jul 25 |
4.25000 +0.09 |
4.27 | 4.15 | 4.15 | 1,446,478 |
| 21 Jul 25 |
4.16000 -0.01 |
4.25 | 4.15 | 4.19 | 1,595,902 |
| 18 Jul 25 |
4.17000 -0.08 |
4.30 | 4.16 | 4.30 | 1,684,883 |
| 17 Jul 25 |
4.25000 -0.05 |
4.35 | 4.19 | 4.30 | 2,201,315 |
| 16 Jul 25 |
4.30000 +0.02 |
4.38 | 4.25 | 4.32 | 1,694,042 |
| 15 Jul 25 |
4.28000 -0.07 |
4.38 | 4.27 | 4.34 | 2,248,952 |
| 14 Jul 25 |
4.35000 +0.05 |
4.36 | 4.28 | 4.30 | 2,046,433 |
| 11 Jul 25 |
4.30000 +0.00 |
4.33 | 4.22 | 4.26 | 1,713,467 |
| 10 Jul 25 |
4.30000 +0.15 |
4.36 | 4.15 | 4.15 | 2,871,819 |
| 09 Jul 25 |
4.15000 -0.02 |
4.20 | 4.14 | 4.17 | 1,850,522 |
| 08 Jul 25 |
4.17000 +0.11 |
4.21 | 4.02 | 4.05 | 3,613,470 |
| 07 Jul 25 |
4.06000 -0.09 |
4.19 | 4.06 | 4.11 | 3,000,389 |
| 03 Jul 25 |
4.15000 +0.03 |
4.17 | 4.08 | 4.11 | 1,851,519 |
| 02 Jul 25 |
4.12000 -0.20 |
4.19 | 4.08 | 4.19 | 3,050,449 |
| 01 Jul 25 |
4.32000 +0.03 |
4.44 | 4.23 | 4.25 | 3,028,403 |
| 30 Jun 25 |
4.29000 +0.04 |
4.30 | 4.19 | 4.29 | 2,801,095 |
| 27 Jun 25 |
4.25000 +0.03 |
4.34 | 4.21 | 4.21 | 2,657,867 |
| 26 Jun 25 |
4.22000 +0.07 |
4.25 | 4.13 | 4.19 | 4,572,196 |
| 25 Jun 25 |
4.15000 -0.15 |
4.28 | 4.14 | 4.27 | 2,741,189 |
| 24 Jun 25 |
4.30000 -0.02 |
4.37 | 4.22 | 4.36 | 2,126,353 |
| 23 Jun 25 |
4.32000 -0.06 |
4.46 | 4.19 | 4.37 | 1,973,900 |
| 20 Jun 25 |
4.38000 -0.01 |
4.44 | 4.32 | 4.42 | 3,937,836 |
| 18 Jun 25 |
4.39000 -0.03 |
4.46 | 4.37 | 4.41 | 1,400,250 |
| 17 Jun 25 |
4.42000 -0.09 |
4.51 | 4.41 | 4.45 | 1,385,853 |
| 16 Jun 25 |
4.51000 +0.02 |
4.59 | 4.49 | 4.55 | 1,764,269 |
| 13 Jun 25 |
4.49000 -0.09 |
4.60 | 4.45 | 4.55 | 2,015,127 |
| 12 Jun 25 |
4.58000 +0.07 |
4.61 | 4.49 | 4.49 | 2,291,355 |
| 11 Jun 25 |
4.51000 -0.05 |
4.63 | 4.50 | 4.60 | 2,074,899 |
| 10 Jun 25 |
4.56000 +0.06 |
4.59 | 4.49 | 4.51 | 1,517,800 |
| 09 Jun 25 |
4.50000 +0.04 |
4.57 | 4.45 | 4.49 | 2,508,565 |
| 06 Jun 25 |
4.46000 +0.10 |
4.49 | 4.41 | 4.44 | 3,291,550 |
| 05 Jun 25 |
4.36000 +0.01 |
4.40 | 4.32 | 4.35 | 2,213,199 |
| 04 Jun 25 |
4.35000 +0.01 |
4.38 | 4.30 | 4.33 | 1,519,282 |
| 03 Jun 25 |
4.34000 +0.16 |
4.38 | 4.14 | 4.18 | 1,984,580 |
| 02 Jun 25 |
4.18000 -0.05 |
4.22 | 4.13 | 4.21 | 1,529,967 |
| 30 May 25 |
4.23000 +0.03 |
4.24 | 4.14 | 4.19 | 3,197,880 |
| 29 May 25 |
4.20000 +0.00 |
4.26 | 4.18 | 4.22 | 2,297,919 |
| 28 May 25 |
4.20000 -0.03 |
4.22 | 4.16 | 4.20 | 1,749,538 |
| 27 May 25 |
4.23000 +0.13 |
4.24 | 4.12 | 4.15 | 1,482,335 |
| 23 May 25 |
4.10000 -0.05 |
4.13 | 4.07 | 4.09 | 1,883,503 |
| 22 May 25 |
4.15000 -0.02 |
4.17 | 4.05 | 4.15 | 1,625,334 |
| 21 May 25 |
4.17000 -0.10 |
4.26 | 4.16 | 4.22 | 1,474,270 |
| 20 May 25 |
4.27000 -0.10 |
4.37 | 4.26 | 4.34 | 1,614,833 |
| 19 May 25 |
4.37000 +0.05 |
4.39 | 4.24 | 4.24 | 1,378,222 |
| 16 May 25 |
4.32000 +0.01 |
4.35 | 4.28 | 4.31 | 1,238,979 |
| 15 May 25 |
4.31000 +0.14 |
4.33 | 4.15 | 4.15 | 1,620,139 |
| 14 May 25 |
4.17000 -0.07 |
4.26 | 4.17 | 4.23 | 1,435,466 |
| 13 May 25 |
4.24000 -0.01 |
4.30 | 4.22 | 4.30 | 1,501,743 |
| 12 May 25 |
4.25000 +0.06 |
4.35 | 4.22 | 4.33 | 2,811,024 |
| 09 May 25 |
4.19000 +0.07 |
4.22 | 4.07 | 4.11 | 1,389,592 |
| 08 May 25 |
4.12000 -0.07 |
4.23 | 4.11 | 4.20 | 1,772,003 |
| 07 May 25 |
4.19000 +0.03 |
4.25 | 4.15 | 4.17 | 1,978,144 |
| 06 May 25 |
4.16000 +0.10 |
4.20 | 4.02 | 4.04 | 2,174,429 |
| 05 May 25 |
4.06000 +0.00 |
4.14 | 4.04 | 4.09 | 3,090,279 |
| 02 May 25 |
4.06000 +0.00 |
4.13 | 4.03 | 4.11 | 3,163,336 |
| 01 May 25 |
4.06000 +0.10 |
4.10 | 3.93 | 3.99 | 1,967,924 |
| 30 Apr 25 |
3.96000 -0.03 |
3.97 | 3.88 | 3.93 | 2,036,551 |
| 29 Apr 25 |
3.99000 -0.06 |
4.03 | 3.91 | 4.00 | 1,795,119 |
| 28 Apr 25 |
4.05000 +0.02 |
4.09 | 3.97 | 4.02 | 1,506,928 |
| 25 Apr 25 |
4.03000 +0.08 |
4.06 | 3.90 | 3.95 | 2,186,207 |
| 24 Apr 25 |
3.95000 -0.02 |
3.99 | 3.89 | 3.96 | 1,620,689 |
| 23 Apr 25 |
3.97000 +0.08 |
4.21 | 3.90 | 4.20 | 2,902,339 |
| 22 Apr 25 |
3.89000 +0.14 |
3.94 | 3.76 | 3.77 | 3,555,583 |
| 21 Apr 25 |
3.75000 -0.03 |
3.85 | 3.69 | 3.75 | 2,350,433 |
| 17 Apr 25 |
3.78000 +0.06 |
3.82 | 3.72 | 3.73 | 3,019,041 |
| 16 Apr 25 |
3.72000 -0.01 |
3.84 | 3.66 | 3.73 | 2,117,201 |
| 15 Apr 25 |
3.73000 +0.06 |
3.78 | 3.63 | 3.64 | 3,198,097 |
| 14 Apr 25 |
3.67000 +0.08 |
3.69 | 3.59 | 3.65 | 2,282,027 |
| 11 Apr 25 |
3.59000 +0.09 |
3.63 | 3.42 | 3.50 | 3,886,390 |
| 10 Apr 25 |
3.50000 -0.28 |
3.71 | 3.41 | 3.67 | 3,523,961 |
| 09 Apr 25 |
3.78000 +0.12 |
3.87 | 3.42 | 3.61 | 6,033,058 |
| 08 Apr 25 |
3.66000 -0.23 |
4.05 | 3.63 | 4.02 | 3,723,158 |
| 07 Apr 25 |
3.89000 -0.11 |
4.10 | 3.72 | 3.90 | 4,238,565 |
| 04 Apr 25 |
4.00000 -0.01 |
4.13 | 3.83 | 3.93 | 5,078,540 |
| 03 Apr 25 |
4.01000 -0.48 |
4.22 | 4.01 | 4.20 | 3,113,116 |
| 02 Apr 25 |
4.49000 +0.03 |
4.52 | 4.39 | 4.45 | 1,896,111 |
| 01 Apr 25 |
4.46000 +0.00 |
4.50 | 4.39 | 4.49 | 1,748,045 |
| 31 Mar 25 |
4.46000 +0.02 |
4.50 | 4.37 | 4.41 | 1,835,807 |
| 28 Mar 25 |
4.44000 -0.07 |
4.53 | 4.40 | 4.53 | 1,321,587 |
| 27 Mar 25 |
4.51000 -0.04 |
4.58 | 4.48 | 4.54 | 1,490,125 |
| 26 Mar 25 |
4.55000 +0.04 |
4.55 | 4.48 | 4.51 | 1,193,680 |
| 25 Mar 25 |
4.51000 -0.04 |
4.57 | 4.50 | 4.53 | 1,620,902 |
| 24 Mar 25 |
4.55000 +0.07 |
4.58 | 4.51 | 4.53 | 2,126,786 |
| 21 Mar 25 |
4.48000 -0.14 |
4.63 | 4.48 | 4.58 | 4,797,149 |
| 20 Mar 25 |
4.62000 -0.01 |
4.66 | 4.56 | 4.59 | 1,538,144 |
| 19 Mar 25 |
4.63000 +0.03 |
4.64 | 4.53 | 4.59 | 3,407,389 |
| 18 Mar 25 |
4.60000 -0.02 |
4.66 | 4.57 | 4.61 | 1,459,344 |
| 17 Mar 25 |
4.62000 +0.09 |
4.67 | 4.53 | 4.57 | 1,645,941 |
| 14 Mar 25 |
4.53000 +0.09 |
4.54 | 4.40 | 4.52 | 1,668,471 |
| 13 Mar 25 |
4.44000 -0.10 |
4.63 | 4.44 | 4.56 | 2,235,261 |
| 12 Mar 25 |
4.54000 +0.03 |
4.64 | 4.52 | 4.56 | 2,324,886 |
| 11 Mar 25 |
4.51000 -0.06 |
4.66 | 4.51 | 4.60 | 2,843,367 |
| 10 Mar 25 |
4.57000 -0.10 |
4.73 | 4.54 | 4.65 | 2,756,730 |
| 07 Mar 25 |
4.67000 +0.03 |
4.72 | 4.59 | 4.60 | 2,346,426 |
| 06 Mar 25 |
4.64000 -0.10 |
4.69 | 4.57 | 4.67 | 4,342,592 |
| 05 Mar 25 |
4.74000 +0.01 |
4.81 | 4.63 | 4.72 | 2,756,440 |
| 04 Mar 25 |
4.73000 -0.10 |
4.84 | 4.67 | 4.79 | 2,818,458 |
| 03 Mar 25 |
4.83000 -0.22 |
5.09 | 4.80 | 5.04 | 2,220,419 |
| 28 Feb 25 |
5.05000 +0.13 |
5.05 | 4.94 | 4.94 | 1,693,549 |
| 27 Feb 25 |
4.92000 +0.04 |
5.03 | 4.91 | 4.91 | 1,279,920 |
| 26 Feb 25 |
4.88000 +0.06 |
4.89 | 4.81 | 4.84 | 880,694 |
| 25 Feb 25 |
4.82000 +0.05 |
4.90 | 4.77 | 4.79 | 2,133,155 |
| 24 Feb 25 |
4.77000 -0.08 |
4.92 | 4.75 | 4.88 | 3,225,317 |
| 21 Feb 25 |
4.85000 -0.11 |
5.03 | 4.83 | 5.00 | 1,906,815 |
| 20 Feb 25 |
4.96000 +0.01 |
5.01 | 4.87 | 4.94 | 1,537,205 |
| 19 Feb 25 |
4.95000 +0.05 |
4.99 | 4.81 | 4.84 | 2,237,490 |
| 18 Feb 25 |
4.90000 +0.02 |
4.93 | 4.84 | 4.88 | 1,328,875 |
| 14 Feb 25 |
4.88000 -0.03 |
4.98 | 4.87 | 4.91 | 1,067,721 |
| 13 Feb 25 |
4.91000 +0.04 |
4.95 | 4.83 | 4.91 | 1,438,319 |
| 12 Feb 25 |
4.87000 -0.15 |
4.94 | 4.82 | 4.89 | 1,593,816 |
| 11 Feb 25 |
5.02000 +0.07 |
5.04 | 4.89 | 4.90 | 1,925,853 |
| 10 Feb 25 |
4.95000 -0.01 |
5.00 | 4.87 | 4.96 | 1,558,390 |
| 07 Feb 25 |
4.96000 +0.03 |
4.99 | 4.81 | 4.99 | 2,806,119 |
| 06 Feb 25 |
4.93000 -0.16 |
5.09 | 4.92 | 5.06 | 3,722,351 |
| 05 Feb 25 |
5.09000 -0.27 |
5.13 | 4.82 | 5.07 | 7,954,329 |
| 04 Feb 25 |
5.36000 +0.01 |
5.44 | 5.28 | 5.35 | 2,270,662 |
| 03 Feb 25 |
5.35000 -0.14 |
5.44 | 5.30 | 5.33 | 2,229,305 |
| 31 Jan 25 |
5.49000 +0.01 |
5.53 | 5.40 | 5.46 | 2,651,612 |
| 30 Jan 25 |
5.48000 +0.29 |
5.56 | 5.28 | 5.30 | 1,809,713 |
| 29 Jan 25 |
5.19000 -0.16 |
5.38 | 5.18 | 5.33 | 2,351,485 |
| 28 Jan 25 |
5.35000 -0.06 |
5.41 | 5.29 | 5.39 | 2,432,933 |
| 27 Jan 25 |
5.41000 +0.06 |
5.51 | 5.30 | 5.30 | 1,961,020 |
| 24 Jan 25 |
5.35000 +0.04 |
5.36 | 5.20 | 5.31 | 2,281,217 |
| 23 Jan 25 |
5.31000 -0.05 |
5.39 | 5.24 | 5.31 | 4,443,830 |
| 22 Jan 25 |
5.36000 -0.01 |
5.56 | 5.35 | 5.40 | 3,473,161 |
| 21 Jan 25 |
5.37000 +0.02 |
5.46 | 5.34 | 5.37 | 1,467,501 |
| 17 Jan 25 |
5.35000 +0.18 |
5.40 | 5.25 | 5.25 | 3,233,779 |
| 16 Jan 25 |
5.17000 +0.04 |
5.22 | 5.11 | 5.11 | 1,050,293 |
| 15 Jan 25 |
5.13000 +0.13 |
5.23 | 5.08 | 5.20 | 1,271,468 |
| 14 Jan 25 |
5.00000 -0.03 |
5.11 | 4.97 | 5.07 | 2,737,634 |
| 13 Jan 25 |
5.03000 +0.10 |
5.05 | 4.87 | 4.88 | 2,236,246 |
| 10 Jan 25 |
4.93000 -0.22 |
5.07 | 4.91 | 5.06 | 2,756,566 |
| 08 Jan 25 |
5.15000 -0.24 |
5.24 | 5.08 | 5.19 | 2,858,818 |
| 07 Jan 25 |
5.39000 -0.17 |
5.64 | 5.31 | 5.61 | 3,659,132 |
| 06 Jan 25 |
5.56000 -0.10 |
5.74 | 5.56 | 5.70 | 2,330,443 |
| 03 Jan 25 |
5.66000 +0.03 |
5.76 | 5.63 | 5.65 | 1,756,869 |
| 02 Jan 25 |
5.63000 +0.03 |
5.71 | 5.54 | 5.62 | 1,831,221 |
| 31 Dec 24 |
5.60000 +0.11 |
5.67 | 5.53 | 5.54 | 1,770,920 |
| 30 Dec 24 |
5.49000 -0.02 |
5.53 | 5.39 | 5.50 | 1,014,500 |
| 27 Dec 24 |
5.51000 -0.10 |
5.64 | 5.50 | 5.55 | 947,822 |
| 26 Dec 24 |
5.61000 -0.01 |
5.72 | 5.57 | 5.57 | 991,266 |
| 24 Dec 24 |
5.62000 +0.21 |
5.64 | 5.37 | 5.44 | 777,763 |
| 23 Dec 24 |
5.41000 +0.02 |
5.42 | 5.29 | 5.38 | 1,648,234 |
| 20 Dec 24 |
5.39000 +0.05 |
5.53 | 5.24 | 5.31 | 8,878,772 |
| 19 Dec 24 |
5.34000 -0.08 |
5.55 | 5.33 | 5.43 | 1,795,374 |
| 18 Dec 24 |
5.42000 -0.42 |
5.90 | 5.40 | 5.87 | 2,387,383 |
| 17 Dec 24 |
5.84000 +0.01 |
5.87 | 5.75 | 5.79 | 1,602,932 |
| 16 Dec 24 |
5.83000 +0.11 |
5.90 | 5.68 | 5.73 | 2,689,822 |
| 13 Dec 24 |
5.72000 +0.10 |
5.77 | 5.47 | 5.61 | 1,627,652 |
| 12 Dec 24 |
5.62000 -0.07 |
5.79 | 5.62 | 5.66 | 1,175,729 |
| 11 Dec 24 |
5.69000 +0.10 |
5.74 | 5.56 | 5.66 | 1,794,347 |
| 10 Dec 24 |
5.59000 -0.16 |
5.79 | 5.57 | 5.75 | 1,186,899 |
| 09 Dec 24 |
5.75000 +0.13 |
5.84 | 5.66 | 5.68 | 1,823,611 |
| 06 Dec 24 |
5.62000 +0.03 |
5.69 | 5.53 | 5.69 | 1,569,909 |
| 05 Dec 24 |
5.59000 +0.00 |
5.69 | 5.53 | 5.54 | 2,204,337 |
| 04 Dec 24 |
5.59000 +0.05 |
5.63 | 5.54 | 5.56 | 1,051,444 |
| 03 Dec 24 |
5.54000 -0.10 |
5.64 | 5.42 | 5.58 | 1,240,806 |
| 02 Dec 24 |
5.64000 +0.04 |
5.70 | 5.50 | 5.63 | 1,962,657 |
| 29 Nov 24 |
5.60000 -0.17 |
5.82 | 5.60 | 5.81 | 1,500,508 |
| 27 Nov 24 |
5.77000 +0.07 |
5.85 | 5.70 | 5.75 | 2,002,667 |
| 26 Nov 24 |
5.70000 -0.06 |
5.76 | 5.57 | 5.67 | 2,017,410 |
| 25 Nov 24 |
5.76000 +0.21 |
5.88 | 5.61 | 5.63 | 4,211,919 |
| 22 Nov 24 |
5.55000 +0.01 |
5.64 | 5.51 | 5.57 | 1,581,713 |
| 21 Nov 24 |
5.54000 +0.15 |
5.62 | 5.37 | 5.40 | 1,558,440 |
| 20 Nov 24 |
5.39000 +0.05 |
5.40 | 5.23 | 5.31 | 1,225,096 |
| 19 Nov 24 |
5.34000 +0.14 |
5.35 | 5.13 | 5.18 | 1,137,235 |
| 18 Nov 24 |
5.20000 +0.00 |
5.26 | 5.13 | 5.18 | 1,593,170 |
| 15 Nov 24 |
5.20000 -0.02 |
5.31 | 5.12 | 5.31 | 1,476,905 |
| 14 Nov 24 |
5.22000 +0.00 |
5.32 | 5.20 | 5.26 | 1,377,049 |
| 13 Nov 24 |
5.22000 +0.00 |
5.30 | 5.20 | 5.30 | 1,456,261 |
| 12 Nov 24 |
5.22000 -0.15 |
5.41 | 5.18 | 5.35 | 1,588,552 |
| 11 Nov 24 |
5.37000 -0.05 |
5.56 | 5.36 | 5.45 | 1,405,343 |
| 08 Nov 24 |
5.42000 +0.01 |
5.45 | 5.36 | 5.43 | 1,670,863 |
| 07 Nov 24 |
5.41000 -0.05 |
5.46 | 5.30 | 5.43 | 1,500,226 |
| 06 Nov 24 |
5.46000 +0.19 |
5.55 | 5.30 | 5.42 | 2,565,175 |
| 05 Nov 24 |
5.27000 +0.09 |
5.28 | 5.14 | 5.14 | 1,384,061 |
| 04 Nov 24 |
5.18000 +0.10 |
5.25 | 5.03 | 5.06 | 2,703,294 |
| 01 Nov 24 |
5.08000 +0.01 |
5.16 | 5.05 | 5.14 | 2,360,547 |
| 31 Oct 24 |
5.07000 -0.20 |
5.28 | 5.07 | 5.25 | 2,090,291 |
| 30 Oct 24 |
5.27000 +0.03 |
5.35 | 5.26 | 5.29 | 1,155,671 |
| 29 Oct 24 |
5.24000 -0.08 |
5.35 | 5.22 | 5.29 | 1,767,509 |
| 28 Oct 24 |
5.32000 +0.14 |
5.37 | 5.19 | 5.23 | 1,698,277 |
| 25 Oct 24 |
5.18000 -0.26 |
5.47 | 5.18 | 5.46 | 2,866,161 |
| 24 Oct 24 |
5.44000 +0.02 |
5.47 | 5.24 | 5.40 | 5,608,887 |
| 23 Oct 24 |
5.42000 -0.85 |
5.96 | 5.41 | 5.90 | 5,528,085 |
| 22 Oct 24 |
6.27000 -0.13 |
6.49 | 6.26 | 6.40 | 2,157,449 |
| 21 Oct 24 |
6.40000 -0.13 |
6.54 | 6.36 | 6.47 | 1,479,416 |
| 18 Oct 24 |
6.53000 +0.15 |
6.54 | 6.32 | 6.37 | 2,658,667 |
| 17 Oct 24 |
6.38000 +0.15 |
6.41 | 6.22 | 6.22 | 2,145,927 |
| 16 Oct 24 |
6.23000 +0.03 |
6.34 | 6.20 | 6.26 | 1,522,083 |
| 15 Oct 24 |
6.20000 +0.23 |
6.32 | 5.97 | 5.97 | 4,133,009 |
| 14 Oct 24 |
5.97000 +0.29 |
6.00 | 5.67 | 5.69 | 2,673,002 |
| 11 Oct 24 |
5.68000 +0.04 |
5.74 | 5.65 | 5.67 | 1,694,491 |
| 10 Oct 24 |
5.64000 +0.08 |
5.71 | 5.50 | 5.51 | 2,225,314 |
| 09 Oct 24 |
5.56000 -0.09 |
5.58 | 5.45 | 5.47 | 1,740,890 |
| 08 Oct 24 |
5.65000 -0.05 |
5.74 | 5.64 | 5.74 | 2,631,880 |
| 07 Oct 24 |
5.70000 -0.03 |
5.77 | 5.60 | 5.76 | 1,959,072 |
| 04 Oct 24 |
5.73000 +0.06 |
5.86 | 5.70 | 5.70 | 2,839,515 |
| 03 Oct 24 |
5.67000 -0.03 |
5.72 | 5.61 | 5.65 | 5,147,262 |
| 02 Oct 24 |
5.70000 +0.09 |
5.72 | 5.56 | 5.57 | 3,608,339 |
| 01 Oct 24 |
5.61000 +0.17 |
5.68 | 5.36 | 5.45 | 3,869,872 |
| 30 Sep 24 |
5.44000 +0.11 |
5.50 | 5.29 | 5.30 | 2,262,334 |
| 27 Sep 24 |
5.33000 -0.09 |
5.49 | 5.31 | 5.49 | 1,290,266 |
| 26 Sep 24 |
5.42000 +0.06 |
5.47 | 5.38 | 5.42 | 1,750,919 |
| 25 Sep 24 |
5.36000 +0.02 |
5.42 | 5.32 | 5.32 | 2,846,943 |
| 24 Sep 24 |
5.34000 +0.16 |
5.36 | 5.16 | 5.18 | 2,250,836 |
| 23 Sep 24 |
5.18000 +0.00 |
5.25 | 5.18 | 5.20 | 1,784,814 |
| 20 Sep 24 |
5.18000 -0.22 |
5.39 | 5.17 | 5.34 | 5,733,114 |
| 19 Sep 24 |
5.40000 +0.04 |
5.49 | 5.32 | 5.49 | 2,013,103 |
| 18 Sep 24 |
5.36000 -0.02 |
5.50 | 5.30 | 5.41 | 3,893,910 |
| 17 Sep 24 |
5.38000 -0.05 |
5.49 | 5.37 | 5.46 | 1,389,121 |
| 16 Sep 24 |
5.43000 +0.07 |
5.52 | 5.37 | 5.46 | 1,690,849 |
| 13 Sep 24 |
5.36000 +0.20 |
5.38 | 5.20 | 5.20 | 1,157,794 |
| 12 Sep 24 |
5.16000 +0.13 |
5.20 | 5.01 | 5.02 | 859,632 |
| 11 Sep 24 |
5.03000 +0.01 |
5.03 | 4.90 | 4.97 | 1,047,548 |
| 10 Sep 24 |
5.02000 +0.00 |
5.06 | 4.96 | 5.05 | 834,856 |
| 09 Sep 24 |
5.02000 -0.02 |
5.09 | 4.94 | 5.03 | 1,230,011 |
| 06 Sep 24 |
5.04000 -0.08 |
5.15 | 5.01 | 5.11 | 1,029,275 |
| 05 Sep 24 |
5.12000 +0.00 |
5.18 | 5.09 | 5.17 | 863,944 |
| 04 Sep 24 |
5.12000 +0.00 |
5.22 | 5.08 | 5.10 | 856,663 |
| 03 Sep 24 |
5.12000 -0.11 |
5.22 | 5.08 | 5.20 | 1,718,472 |
| 30 Aug 24 |
5.23000 +0.03 |
5.26 | 5.16 | 5.22 | 1,159,967 |
| 29 Aug 24 |
5.20000 -0.01 |
5.25 | 5.17 | 5.24 | 1,004,889 |
| 28 Aug 24 |
5.21000 -0.08 |
5.30 | 5.20 | 5.29 | 1,558,273 |
| 27 Aug 24 |
5.29000 +0.03 |
5.30 | 5.16 | 5.19 | 1,074,137 |
| 26 Aug 24 |
5.26000 -0.01 |
5.34 | 5.24 | 5.34 | 1,058,577 |
| 23 Aug 24 |
5.27000 +0.17 |
5.35 | 5.11 | 5.12 | 1,748,559 |
| 22 Aug 24 |
5.10000 -0.04 |
5.16 | 5.08 | 5.16 | 1,188,055 |
| 21 Aug 24 |
5.14000 +0.05 |
5.16 | 5.06 | 5.13 | 698,811 |
| 20 Aug 24 |
5.09000 -0.07 |
5.18 | 5.09 | 5.11 | 659,317 |
| 19 Aug 24 |
5.16000 +0.12 |
5.17 | 5.06 | 5.06 | 1,158,334 |
| 16 Aug 24 |
5.04000 -0.01 |
5.12 | 5.01 | 5.06 | 997,174 |
| 15 Aug 24 |
5.05000 +0.04 |
5.13 | 4.99 | 5.10 | 916,160 |
| 14 Aug 24 |
5.01000 -0.03 |
5.11 | 4.99 | 5.06 | 1,142,499 |
| 13 Aug 24 |
5.04000 +0.28 |
5.05 | 4.80 | 4.83 | 2,463,305 |
| 12 Aug 24 |
4.76000 -0.01 |
4.77 | 4.66 | 4.74 | 1,085,019 |
| 09 Aug 24 |
4.77000 -0.02 |
4.81 | 4.72 | 4.80 | 916,700 |
| 08 Aug 24 |
4.79000 +0.05 |
4.80 | 4.72 | 4.75 | 853,287 |
| 07 Aug 24 |
4.74000 -0.12 |
4.94 | 4.72 | 4.93 | 2,124,634 |
| 06 Aug 24 |
4.86000 +0.15 |
4.92 | 4.69 | 4.72 | 1,438,717 |
| 05 Aug 24 |
4.71000 -0.20 |
4.80 | 4.55 | 4.65 | 1,679,105 |
| 02 Aug 24 |
4.91000 -0.10 |
4.97 | 4.83 | 4.85 | 1,446,737 |
| 01 Aug 24 |
5.01000 -0.03 |
5.15 | 4.96 | 5.08 | 1,510,935 |
| 31 Jul 24 |
5.04000 -0.03 |
5.19 | 4.99 | 5.07 | 1,405,595 |
| 30 Jul 24 |
5.07000 +0.03 |
5.08 | 4.97 | 5.04 | 789,498 |
| 29 Jul 24 |
5.04000 -0.03 |
5.16 | 5.02 | 5.13 | 1,808,032 |
| 26 Jul 24 |
5.07000 +0.18 |
5.09 | 4.95 | 4.97 | 1,543,629 |
| 25 Jul 24 |
4.89000 +0.21 |
4.99 | 4.69 | 4.72 | 1,913,859 |
| 24 Jul 24 |
4.68000 -0.18 |
4.92 | 4.66 | 4.79 | 1,877,555 |
| 23 Jul 24 |
4.86000 +0.08 |
4.88 | 4.72 | 4.77 | 2,083,792 |
| 22 Jul 24 |
4.78000 +0.16 |
4.78 | 4.60 | 4.61 | 1,468,994 |
| 19 Jul 24 |
4.62000 -0.08 |
4.68 | 4.60 | 4.67 | 1,383,181 |
| 18 Jul 24 |
4.70000 -0.07 |
4.84 | 4.65 | 4.76 | 2,594,519 |
| 17 Jul 24 |
4.77000 +0.02 |
4.89 | 4.69 | 4.69 | 2,057,202 |
| 16 Jul 24 |
4.75000 +0.05 |
4.79 | 4.72 | 4.74 | 1,821,064 |
| 15 Jul 24 |
4.70000 +0.07 |
4.76 | 4.66 | 4.69 | 1,394,783 |
| 12 Jul 24 |
4.63000 +0.06 |
4.71 | 4.59 | 4.62 | 2,356,714 |
| 11 Jul 24 |
4.57000 +0.27 |
4.60 | 4.41 | 4.44 | 1,747,655 |
| 10 Jul 24 |
4.30000 -0.01 |
4.35 | 4.28 | 4.35 | 787,919 |
| 09 Jul 24 |
4.31000 -0.05 |
4.37 | 4.31 | 4.34 | 716,457 |
| 08 Jul 24 |
4.36000 +0.05 |
4.37 | 4.31 | 4.35 | 1,130,721 |
| 05 Jul 24 |
4.31000 -0.10 |
4.42 | 4.31 | 4.38 | 1,200,834 |
| 03 Jul 24 |
4.41000 -0.10 |
4.48 | 4.36 | 4.36 | 844,001 |
| 02 Jul 24 |
4.51000 +0.12 |
4.51 | 4.39 | 4.45 | 1,759,827 |
| 01 Jul 24 |
4.39000 -0.09 |
4.52 | 4.36 | 4.51 | 1,670,515 |
| 28 Jun 24 |
4.48000 +0.07 |
4.49 | 4.42 | 4.47 | 2,334,867 |
| 27 Jun 24 |
4.41000 -0.02 |
4.44 | 4.34 | 4.44 | 1,146,412 |
| 26 Jun 24 |
4.43000 +0.00 |
4.48 | 4.32 | 4.47 | 2,054,013 |
| 25 Jun 24 |
4.43000 -0.11 |
4.53 | 4.42 | 4.52 | 1,554,872 |
| 24 Jun 24 |
4.54000 +0.00 |
4.65 | 4.49 | 4.58 | 1,483,664 |
| 21 Jun 24 |
4.54000 -0.06 |
4.64 | 4.54 | 4.60 | 5,296,298 |
| 20 Jun 24 |
4.60000 +0.00 |
4.64 | 4.57 | 4.58 | 966,839 |
| 18 Jun 24 |
4.60000 +0.08 |
4.64 | 4.51 | 4.52 | 974,683 |
| 17 Jun 24 |
4.52000 -0.06 |
4.56 | 4.49 | 4.53 | 926,991 |
| 14 Jun 24 |
4.58000 -0.01 |
4.59 | 4.51 | 4.52 | 726,353 |
| 13 Jun 24 |
4.59000 +0.05 |
4.61 | 4.52 | 4.56 | 730,424 |
| 12 Jun 24 |
4.54000 +0.12 |
4.78 | 4.51 | 4.61 | 1,740,584 |
| 11 Jun 24 |
4.42000 -0.10 |
4.50 | 4.41 | 4.48 | 1,411,667 |
| 10 Jun 24 |
4.52000 -0.02 |
4.53 | 4.46 | 4.51 | 1,144,859 |
| 07 Jun 24 |
4.54000 -0.05 |
4.58 | 4.49 | 4.51 | 834,861 |
| 06 Jun 24 |
4.59000 -0.03 |
4.66 | 4.58 | 4.59 | 746,954 |
| 05 Jun 24 |
4.62000 -0.02 |
4.66 | 4.57 | 4.65 | 755,347 |
| 04 Jun 24 |
4.64000 +0.03 |
4.70 | 4.56 | 4.57 | 1,132,501 |
| 03 Jun 24 |
4.61000 +0.00 |
4.69 | 4.57 | 4.68 | 1,049,844 |
| 31 May 24 |
4.61000 +0.06 |
4.69 | 4.55 | 4.57 | 3,248,362 |
| 30 May 24 |
4.55000 +0.07 |
4.59 | 4.49 | 4.55 | 1,639,984 |
| 29 May 24 |
4.48000 -0.08 |
4.52 | 4.41 | 4.52 | 1,583,744 |
| 28 May 24 |
4.56000 -0.06 |
4.80 | 4.55 | 4.80 | 1,267,839 |
| 24 May 24 |
4.62000 +0.03 |
4.71 | 4.60 | 4.65 | 1,161,138 |
| 23 May 24 |
4.59000 -0.09 |
4.71 | 4.55 | 4.68 | 1,003,193 |
| 22 May 24 |
4.68000 -0.09 |
4.78 | 4.68 | 4.76 | 735,305 |
| 21 May 24 |
4.77000 +0.02 |
4.81 | 4.73 | 4.73 | 668,636 |
| 20 May 24 |
4.75000 -0.06 |
4.84 | 4.75 | 4.81 | 689,845 |
| 17 May 24 |
4.81000 -0.08 |
4.91 | 4.79 | 4.91 | 820,359 |
| 16 May 24 |
4.89000 -0.06 |
5.00 | 4.85 | 4.95 | 655,855 |
| 15 May 24 |
4.95000 +0.06 |
5.05 | 4.93 | 4.99 | 1,280,877 |
| 14 May 24 |
4.89000 +0.06 |
4.96 | 4.86 | 4.90 | 664,954 |
| 13 May 24 |
4.83000 +0.12 |
4.87 | 4.76 | 4.76 | 1,005,319 |
| 10 May 24 |
4.71000 -0.04 |
4.79 | 4.65 | 4.79 | 657,627 |
| 09 May 24 |
4.75000 +0.11 |
4.76 | 4.64 | 4.66 | 811,415 |
| 08 May 24 |
4.64000 -0.01 |
4.66 | 4.55 | 4.60 | 778,467 |
| 07 May 24 |
4.65000 -0.08 |
4.80 | 4.65 | 4.77 | 736,856 |
| 06 May 24 |
4.73000 +0.04 |
4.83 | 4.72 | 4.75 | 731,884 |
| 03 May 24 |
4.69000 -0.01 |
4.91 | 4.66 | 4.80 | 1,606,618 |
| 02 May 24 |
4.70000 +0.13 |
4.74 | 4.54 | 4.66 | 1,574,243 |
| 01 May 24 |
4.57000 +0.03 |
4.69 | 4.53 | 4.58 | 1,785,619 |
| 30 Apr 24 |
4.54000 -0.08 |
4.65 | 4.52 | 4.55 | 1,252,086 |
| 29 Apr 24 |
4.62000 +0.15 |
4.64 | 4.53 | 4.53 | 1,517,448 |
| 26 Apr 24 |
4.47000 +0.07 |
4.52 | 4.40 | 4.43 | 991,668 |
| 25 Apr 24 |
4.40000 -0.11 |
4.44 | 4.34 | 4.42 | 1,563,948 |
| 24 Apr 24 |
4.51000 -0.07 |
4.56 | 4.45 | 4.53 | 1,212,052 |
| 23 Apr 24 |
4.58000 +0.13 |
4.66 | 4.43 | 4.44 | 1,894,617 |
| 22 Apr 24 |
4.45000 +0.07 |
4.46 | 4.35 | 4.37 | 1,129,102 |
| 19 Apr 24 |
4.38000 +0.14 |
4.39 | 4.21 | 4.21 | 1,645,031 |
| 18 Apr 24 |
4.24000 -0.03 |
4.47 | 4.21 | 4.39 | 2,265,682 |
| 17 Apr 24 |
4.27000 +0.05 |
4.36 | 4.22 | 4.29 | 2,772,397 |
| 16 Apr 24 |
4.22000 -0.06 |
4.25 | 4.16 | 4.23 | 1,284,736 |
| 15 Apr 24 |
4.28000 -0.08 |
4.38 | 4.23 | 4.38 | 1,584,966 |
| 12 Apr 24 |
4.36000 -0.13 |
4.47 | 4.31 | 4.45 | 1,403,217 |
| 11 Apr 24 |
4.49000 +0.22 |
4.52 | 4.27 | 4.28 | 1,826,473 |
| 10 Apr 24 |
4.27000 -0.32 |
4.46 | 4.24 | 4.41 | 3,280,034 |
| 09 Apr 24 |
4.59000 +0.13 |
4.59 | 4.47 | 4.49 | 1,053,795 |
| 08 Apr 24 |
4.46000 +0.14 |
4.49 | 4.33 | 4.35 | 1,126,371 |
| 05 Apr 24 |
4.32000 -0.03 |
4.36 | 4.23 | 4.34 | 1,523,169 |
| 04 Apr 24 |
4.35000 +0.00 |
4.45 | 4.33 | 4.36 | 1,425,761 |
| 03 Apr 24 |
4.35000 -0.21 |
4.39 | 4.30 | 4.37 | 2,194,298 |
| 02 Apr 24 |
4.56000 -0.11 |
4.63 | 4.49 | 4.63 | 2,954,362 |
| 01 Apr 24 |
4.67000 -0.13 |
4.83 | 4.66 | 4.82 | 1,721,739 |
| 28 Mar 24 |
4.80000 +0.15 |
4.80 | 4.68 | 4.68 | 2,695,095 |
| 27 Mar 24 |
4.65000 +0.09 |
4.72 | 4.59 | 4.62 | 3,574,534 |
| 26 Mar 24 |
4.56000 -0.07 |
4.67 | 4.54 | 4.67 | 1,418,002 |
| 25 Mar 24 |
4.63000 +0.07 |
4.66 | 4.57 | 4.59 | 1,577,331 |
| 22 Mar 24 |
4.56000 -0.15 |
4.81 | 4.54 | 4.75 | 3,571,139 |
| 21 Mar 24 |
4.71000 +0.05 |
4.89 | 4.67 | 4.75 | 5,421,523 |
| 20 Mar 24 |
4.66000 +0.26 |
4.67 | 4.35 | 4.39 | 1,898,216 |
| 19 Mar 24 |
4.40000 -0.01 |
4.44 | 4.34 | 4.40 | 1,019,380 |
| 18 Mar 24 |
4.41000 +0.04 |
4.43 | 4.33 | 4.37 | 942,728 |
| 15 Mar 24 |
4.37000 +0.00 |
4.44 | 4.33 | 4.34 | 2,965,930 |
| 14 Mar 24 |
4.37000 -0.10 |
4.46 | 4.28 | 4.43 | 1,594,296 |
| 13 Mar 24 |
4.47000 +0.06 |
4.50 | 4.40 | 4.40 | 1,091,189 |
| 12 Mar 24 |
4.41000 -0.06 |
4.52 | 4.36 | 4.44 | 1,291,523 |
| 11 Mar 24 |
4.47000 -0.02 |
4.54 | 4.43 | 4.46 | 1,119,389 |
| 08 Mar 24 |
4.49000 +0.12 |
4.54 | 4.38 | 4.42 | 1,521,290 |
| 07 Mar 24 |
4.37000 +0.02 |
4.42 | 4.34 | 4.40 | 1,389,315 |
| 06 Mar 24 |
4.35000 +0.03 |
4.40 | 4.29 | 4.36 | 1,599,973 |
| 05 Mar 24 |
4.32000 +0.09 |
4.34 | 4.13 | 4.18 | 1,793,482 |
| 04 Mar 24 |
4.23000 -0.07 |
4.32 | 4.16 | 4.31 | 2,828,489 |
| 01 Mar 24 |
4.30000 +0.00 |
4.35 | 4.22 | 4.31 | 2,265,587 |
| 29 Feb 24 |
4.30000 +0.12 |
4.37 | 4.24 | 4.28 | 1,849,760 |
| 28 Feb 24 |
4.18000 +0.01 |
4.25 | 4.11 | 4.12 | 1,185,222 |
| 27 Feb 24 |
4.17000 +0.08 |
4.23 | 4.14 | 4.15 | 1,421,023 |
| 26 Feb 24 |
4.09000 -0.03 |
4.20 | 4.02 | 4.12 | 2,134,973 |
| 23 Feb 24 |
4.12000 -0.06 |
4.21 | 4.07 | 4.19 | 2,029,974 |
| 22 Feb 24 |
4.18000 +0.00 |
4.22 | 4.14 | 4.18 | 1,735,994 |
| 21 Feb 24 |
4.18000 +0.03 |
4.22 | 4.12 | 4.15 | 1,822,156 |
| 20 Feb 24 |
4.15000 -0.08 |
4.24 | 4.11 | 4.18 | 1,426,086 |
| 16 Feb 24 |
4.23000 +0.07 |
4.27 | 4.02 | 4.07 | 1,622,745 |
| 15 Feb 24 |
4.16000 +0.22 |
4.17 | 3.99 | 3.99 | 2,692,900 |
| 14 Feb 24 |
3.94000 +0.02 |
4.03 | 3.89 | 3.97 | 2,604,601 |
| 13 Feb 24 |
3.92000 -0.25 |
3.98 | 3.85 | 3.98 | 3,607,035 |
| 12 Feb 24 |
4.17000 +0.05 |
4.28 | 4.14 | 4.15 | 3,669,855 |
| 09 Feb 24 |
4.12000 +0.00 |
4.16 | 4.02 | 4.12 | 2,052,625 |
| 08 Feb 24 |
4.12000 +0.07 |
4.16 | 4.04 | 4.04 | 2,951,096 |
| 07 Feb 24 |
4.05000 -0.12 |
4.17 | 3.98 | 4.16 | 3,556,885 |
| 06 Feb 24 |
4.17000 -0.04 |
4.28 | 4.12 | 4.20 | 2,628,120 |
| 05 Feb 24 |
4.21000 -0.10 |
4.27 | 4.15 | 4.22 | 2,289,234 |
| 02 Feb 24 |
4.31000 -0.09 |
4.40 | 4.19 | 4.32 | 2,944,848 |
| 01 Feb 24 |
4.40000 -0.34 |
4.68 | 4.28 | 4.60 | 7,166,566 |
| 31 Jan 24 |
4.74000 -0.26 |
5.03 | 4.71 | 5.01 | 4,943,678 |
| 30 Jan 24 |
5.00000 -0.16 |
5.19 | 4.94 | 5.08 | 2,204,492 |
| 29 Jan 24 |
5.16000 +0.06 |
5.19 | 5.07 | 5.11 | 1,165,985 |
| 26 Jan 24 |
5.10000 +0.03 |
5.18 | 5.07 | 5.11 | 984,047 |
| 25 Jan 24 |
5.07000 +0.05 |
5.19 | 5.02 | 5.13 | 1,624,608 |
| 24 Jan 24 |
5.02000 -0.09 |
5.24 | 4.99 | 5.24 | 1,661,947 |
| 23 Jan 24 |
5.11000 -0.10 |
5.33 | 5.05 | 5.28 | 2,397,485 |
| 22 Jan 24 |
5.21000 +0.13 |
5.22 | 5.10 | 5.11 | 1,870,445 |
| 19 Jan 24 |
5.08000 +0.11 |
5.10 | 4.94 | 5.03 | 1,851,075 |
| 18 Jan 24 |
4.97000 -0.08 |
5.13 | 4.91 | 5.07 | 1,910,502 |
| 17 Jan 24 |
5.05000 -0.25 |
5.22 | 4.94 | 5.13 | 2,695,002 |
| 16 Jan 24 |
5.30000 -0.24 |
5.51 | 5.26 | 5.48 | 2,293,495 |
| 12 Jan 24 |
5.54000 -0.01 |
5.67 | 5.49 | 5.64 | 2,005,192 |
| 11 Jan 24 |
5.55000 -0.01 |
5.56 | 5.39 | 5.50 | 2,594,755 |
| 10 Jan 24 |
5.56000 +0.00 |
5.65 | 5.54 | 5.59 | 1,577,397 |
| 09 Jan 24 |
5.56000 -0.01 |
5.58 | 5.40 | 5.46 | 2,253,073 |
| 08 Jan 24 |
5.57000 +0.06 |
5.65 | 5.48 | 5.50 | 2,377,547 |
| 05 Jan 24 |
5.51000 +0.21 |
5.57 | 5.22 | 5.22 | 4,822,143 |
| 04 Jan 24 |
5.30000 +0.08 |
5.39 | 5.15 | 5.20 | 3,000,038 |
| 03 Jan 24 |
5.22000 -0.30 |
5.36 | 5.13 | 5.22 | 6,462,560 |
| 02 Jan 24 |
5.52000 +0.12 |
5.54 | 5.36 | 5.38 | 3,684,526 |
| 29 Dec 23 |
5.40000 -0.10 |
5.50 | 5.40 | 5.49 | 2,773,532 |
| 28 Dec 23 |
5.50000 +0.08 |
5.50 | 5.36 | 5.40 | 1,728,176 |
| 27 Dec 23 |
5.42000 +0.01 |
5.44 | 5.32 | 5.40 | 1,697,163 |
| 26 Dec 23 |
5.41000 +0.13 |
5.45 | 5.27 | 5.35 | 1,407,289 |
| 22 Dec 23 |
5.28000 -0.01 |
5.43 | 5.26 | 5.32 | 1,343,444 |
| 21 Dec 23 |
5.29000 +0.09 |
5.35 | 5.22 | 5.29 | 1,846,365 |
| 20 Dec 23 |
5.20000 -0.05 |
5.43 | 5.19 | 5.23 | 2,326,571 |
| 19 Dec 23 |
5.25000 +0.04 |
5.32 | 5.23 | 5.27 | 1,654,106 |
| 18 Dec 23 |
5.21000 -0.15 |
5.39 | 5.20 | 5.38 | 2,008,143 |
| 15 Dec 23 |
5.36000 -0.17 |
5.53 | 5.30 | 5.50 | 9,406,350 |
| 14 Dec 23 |
5.53000 +0.33 |
5.64 | 5.38 | 5.40 | 4,669,629 |
| 13 Dec 23 |
5.20000 +0.37 |
5.27 | 4.80 | 4.87 | 3,308,649 |
| 12 Dec 23 |
4.83000 -0.09 |
4.93 | 4.80 | 4.93 | 1,697,904 |
| 11 Dec 23 |
4.92000 -0.06 |
5.00 | 4.91 | 4.94 | 1,217,069 |
| 08 Dec 23 |
4.98000 +0.04 |
5.01 | 4.84 | 4.90 | 1,645,407 |
| 07 Dec 23 |
4.94000 +0.22 |
4.95 | 4.70 | 4.72 | 1,438,083 |
| 06 Dec 23 |
4.72000 +0.00 |
4.97 | 4.70 | 4.81 | 2,488,396 |
| 05 Dec 23 |
4.72000 -0.11 |
4.82 | 4.65 | 4.79 | 4,755,289 |
| 04 Dec 23 |
4.83000 +0.08 |
4.88 | 4.72 | 4.74 | 2,263,250 |
| 01 Dec 23 |
4.75000 +0.29 |
4.89 | 4.41 | 4.47 | 5,487,236 |
| 30 Nov 23 |
4.46000 -0.05 |
4.57 | 4.43 | 4.54 | 3,192,471 |
| 29 Nov 23 |
4.51000 +0.18 |
4.61 | 4.37 | 4.37 | 1,943,195 |
| 28 Nov 23 |
4.33000 +0.26 |
4.33 | 3.99 | 4.07 | 1,859,156 |
| 27 Nov 23 |
4.07000 +0.01 |
4.11 | 3.94 | 4.02 | 1,435,045 |
| 24 Nov 23 |
4.06000 +0.01 |
4.07 | 3.99 | 4.05 | 550,203 |
| 22 Nov 23 |
4.05000 +0.02 |
4.11 | 4.01 | 4.05 | 806,537 |
| 21 Nov 23 |
4.03000 -0.11 |
4.10 | 3.97 | 4.10 | 889,739 |
| 20 Nov 23 |
4.14000 -0.01 |
4.18 | 4.08 | 4.17 | 1,014,474 |
| 17 Nov 23 |
4.15000 +0.01 |
4.22 | 4.11 | 4.21 | 1,179,069 |
| 16 Nov 23 |
4.14000 -0.18 |
4.31 | 4.09 | 4.30 | 1,163,505 |
| 15 Nov 23 |
4.32000 +0.08 |
4.41 | 4.18 | 4.22 | 2,204,812 |
| 14 Nov 23 |
4.24000 +0.53 |
4.30 | 3.91 | 3.91 | 2,796,513 |
| 13 Nov 23 |
3.71000 -0.13 |
3.78 | 3.62 | 3.76 | 1,312,353 |
| 10 Nov 23 |
3.84000 +0.04 |
3.87 | 3.77 | 3.84 | 1,078,027 |
| 09 Nov 23 |
3.80000 -0.15 |
3.98 | 3.79 | 3.98 | 1,758,255 |
| 08 Nov 23 |
3.95000 -0.03 |
4.01 | 3.87 | 4.01 | 1,406,726 |
| 07 Nov 23 |
3.98000 -0.18 |
4.17 | 3.96 | 4.15 | 2,135,747 |
| 06 Nov 23 |
4.16000 -0.09 |
4.25 | 4.15 | 4.22 | 1,320,758 |
| 03 Nov 23 |
4.25000 +0.23 |
4.32 | 4.13 | 4.13 | 2,138,231 |
| 02 Nov 23 |
4.02000 +0.29 |
4.04 | 3.84 | 3.86 | 2,376,429 |
| 01 Nov 23 |
3.73000 -0.01 |
3.84 | 3.65 | 3.75 | 2,069,981 |
| 31 Oct 23 |
3.74000 -0.04 |
3.88 | 3.67 | 3.84 | 2,480,547 |
| 30 Oct 23 |
3.78000 +0.03 |
3.97 | 3.72 | 3.84 | 1,161,180 |
| 27 Oct 23 |
3.75000 -0.02 |
3.83 | 3.71 | 3.80 | 1,897,794 |
| 26 Oct 23 |
3.77000 -0.02 |
3.92 | 3.68 | 3.82 | 2,518,974 |
| 25 Oct 23 |
3.79000 -0.14 |
4.00 | 3.70 | 3.99 | 2,675,008 |
| 24 Oct 23 |
3.93000 +0.07 |
3.96 | 3.88 | 3.90 | 1,414,450 |
| 23 Oct 23 |
3.86000 -0.06 |
3.97 | 3.85 | 3.90 | 1,611,612 |
| 20 Oct 23 |
3.92000 -0.03 |
4.01 | 3.92 | 3.95 | 1,429,393 |
| 19 Oct 23 |
3.95000 -0.16 |
4.14 | 3.92 | 4.07 | 2,072,929 |
| 18 Oct 23 |
4.11000 -0.16 |
4.26 | 4.10 | 4.22 | 1,715,509 |
| 17 Oct 23 |
4.27000 +0.07 |
4.35 | 4.13 | 4.16 | 1,716,967 |
| 16 Oct 23 |
4.20000 +0.16 |
4.26 | 4.03 | 4.11 | 1,927,732 |
| 13 Oct 23 |
4.04000 -0.10 |
4.25 | 4.01 | 4.20 | 1,260,679 |
| 12 Oct 23 |
4.14000 -0.04 |
4.20 | 4.07 | 4.20 | 1,345,387 |
| 11 Oct 23 |
4.18000 +0.10 |
4.24 | 4.12 | 4.14 | 1,235,668 |
| 10 Oct 23 |
4.08000 +0.02 |
4.14 | 4.05 | 4.05 | 1,327,153 |
| 09 Oct 23 |
4.06000 +0.08 |
4.09 | 3.88 | 3.89 | 1,697,946 |
| 06 Oct 23 |
3.98000 -0.01 |
3.99 | 3.78 | 3.93 | 1,876,409 |
| 05 Oct 23 |
3.99000 +0.05 |
4.02 | 3.91 | 3.91 | 1,540,402 |
| 04 Oct 23 |
3.94000 +0.04 |
3.98 | 3.85 | 3.91 | 1,720,595 |
| 03 Oct 23 |
3.90000 -0.49 |
4.21 | 3.83 | 4.20 | 4,965,167 |
| 02 Oct 23 |
4.39000 -0.15 |
4.57 | 4.32 | 4.54 | 2,819,087 |
| 29 Sep 23 |
4.54000 +0.00 |
4.65 | 4.47 | 4.64 | 1,777,006 |
| 28 Sep 23 |
4.54000 +0.14 |
4.54 | 4.38 | 4.40 | 2,433,519 |
| 27 Sep 23 |
4.40000 +0.14 |
4.42 | 4.26 | 4.31 | 2,412,366 |
| 26 Sep 23 |
4.26000 -0.09 |
4.37 | 4.24 | 4.27 | 2,176,474 |
| 25 Sep 23 |
4.35000 -0.02 |
4.39 | 4.23 | 4.31 | 2,126,845 |
| 22 Sep 23 |
4.37000 -0.01 |
4.43 | 4.24 | 4.42 | 3,478,977 |
| 21 Sep 23 |
4.38000 -0.54 |
4.89 | 4.37 | 4.82 | 5,823,497 |
| 20 Sep 23 |
4.92000 +0.01 |
5.06 | 4.90 | 4.97 | 1,592,941 |
| 19 Sep 23 |
4.91000 +0.02 |
5.01 | 4.87 | 4.87 | 1,109,398 |
| 18 Sep 23 |
4.89000 -0.13 |
5.00 | 4.87 | 5.00 | 1,580,816 |
| 15 Sep 23 |
5.02000 +0.01 |
5.06 | 4.91 | 5.01 | 4,384,148 |
| 14 Sep 23 |
5.01000 +0.26 |
5.05 | 4.83 | 4.84 | 2,415,023 |
| 13 Sep 23 |
4.75000 -0.13 |
4.94 | 4.70 | 4.88 | 1,705,526 |
| 12 Sep 23 |
4.88000 +0.10 |
4.98 | 4.83 | 4.93 | 2,929,694 |
| 11 Sep 23 |
4.78000 -0.18 |
5.01 | 4.77 | 5.00 | 2,924,076 |
| 08 Sep 23 |
4.96000 -0.01 |
5.00 | 4.91 | 4.99 | 1,186,602 |
| 07 Sep 23 |
4.97000 -0.08 |
5.03 | 4.95 | 5.01 | 1,613,387 |
| 06 Sep 23 |
5.05000 +0.08 |
5.05 | 4.87 | 4.99 | 1,759,770 |
| 05 Sep 23 |
4.97000 -0.13 |
5.08 | 4.91 | 5.02 | 2,311,945 |
| 01 Sep 23 |
5.10000 +0.10 |
5.15 | 5.05 | 5.05 | 1,110,865 |
| 31 Aug 23 |
5.00000 -0.03 |
5.10 | 5.00 | 5.05 | 2,060,034 |
| 30 Aug 23 |
5.03000 -0.01 |
5.04 | 4.94 | 5.02 | 1,100,549 |
| 29 Aug 23 |
5.04000 +0.21 |
5.06 | 4.77 | 4.82 | 1,607,454 |
| 28 Aug 23 |
4.83000 +0.16 |
4.84 | 4.69 | 4.71 | 1,034,934 |
| 25 Aug 23 |
4.67000 -0.07 |
4.82 | 4.64 | 4.78 | 1,104,336 |
| 24 Aug 23 |
4.74000 +0.00 |
4.89 | 4.72 | 4.72 | 1,350,047 |
| 23 Aug 23 |
4.74000 +0.15 |
4.76 | 4.55 | 4.61 | 959,513 |
| 22 Aug 23 |
4.59000 -0.02 |
4.67 | 4.56 | 4.61 | 971,422 |
| 21 Aug 23 |
4.61000 -0.02 |
4.66 | 4.54 | 4.65 | 1,368,673 |
| 18 Aug 23 |
4.63000 -0.02 |
4.65 | 4.55 | 4.61 | 1,507,001 |
| 17 Aug 23 |
4.65000 -0.04 |
4.75 | 4.64 | 4.70 | 1,419,737 |
| 16 Aug 23 |
4.69000 -0.03 |
4.77 | 4.67 | 4.72 | 1,314,953 |
| 15 Aug 23 |
4.72000 -0.09 |
4.76 | 4.66 | 4.75 | 1,280,836 |
| 14 Aug 23 |
4.81000 -0.09 |
4.85 | 4.76 | 4.83 | 1,273,873 |
| 11 Aug 23 |
4.90000 +0.06 |
4.92 | 4.79 | 4.82 | 986,483 |
| 10 Aug 23 |
4.84000 +0.06 |
4.92 | 4.79 | 4.86 | 1,570,988 |
| 09 Aug 23 |
4.78000 -0.18 |
4.96 | 4.77 | 4.93 | 1,823,012 |
| 08 Aug 23 |
4.96000 -0.10 |
4.99 | 4.85 | 4.94 | 1,177,418 |
| 07 Aug 23 |
5.06000 +0.10 |
5.07 | 4.96 | 4.96 | 1,315,386 |
| 04 Aug 23 |
4.96000 +0.12 |
5.01 | 4.83 | 4.85 | 1,818,659 |
| 03 Aug 23 |
4.84000 -0.01 |
4.87 | 4.72 | 4.80 | 1,587,527 |
| 02 Aug 23 |
4.85000 +0.02 |
4.88 | 4.72 | 4.77 | 1,995,831 |
| 01 Aug 23 |
4.83000 -0.22 |
5.05 | 4.78 | 5.03 | 2,875,087 |
| 31 Jul 23 |
5.05000 +0.06 |
5.10 | 4.99 | 5.00 | 1,858,636 |
| 28 Jul 23 |
4.99000 +0.18 |
5.02 | 4.88 | 4.91 | 1,764,147 |
| 27 Jul 23 |
4.81000 -0.10 |
5.03 | 4.81 | 4.95 | 1,635,293 |
| 26 Jul 23 |
4.91000 +0.41 |
5.00 | 4.67 | 4.69 | 4,085,610 |
| 25 Jul 23 |
4.50000 -0.15 |
4.64 | 4.50 | 4.60 | 2,048,285 |
| 24 Jul 23 |
4.65000 +0.02 |
4.78 | 4.61 | 4.61 | 2,053,017 |
| 21 Jul 23 |
4.63000 -0.10 |
4.79 | 4.59 | 4.78 | 2,279,841 |
| 20 Jul 23 |
4.73000 -0.19 |
4.97 | 4.69 | 4.93 | 2,089,323 |
| 19 Jul 23 |
4.92000 +0.26 |
4.94 | 4.72 | 4.72 | 2,802,404 |
| 18 Jul 23 |
4.66000 +0.11 |
4.81 | 4.57 | 4.57 | 2,065,540 |
| 17 Jul 23 |
4.55000 -0.08 |
4.64 | 4.55 | 4.61 | 1,413,134 |
| 14 Jul 23 |
4.63000 -0.07 |
4.69 | 4.59 | 4.68 | 1,467,794 |
| 13 Jul 23 |
4.70000 +0.11 |
4.70 | 4.57 | 4.61 | 1,354,027 |
| 12 Jul 23 |
4.59000 -0.12 |
4.84 | 4.59 | 4.78 | 3,067,923 |
| 11 Jul 23 |
4.71000 +0.11 |
4.72 | 4.59 | 4.65 | 1,200,802 |
| 10 Jul 23 |
4.60000 -0.05 |
4.68 | 4.55 | 4.60 | 1,787,184 |
| 07 Jul 23 |
4.65000 +0.18 |
4.72 | 4.45 | 4.45 | 2,318,528 |
| 06 Jul 23 |
4.47000 -0.04 |
4.49 | 4.32 | 4.44 | 2,518,028 |
| 05 Jul 23 |
4.51000 -0.38 |
4.70 | 4.51 | 4.67 | 3,132,209 |
| 03 Jul 23 |
4.89000 +0.24 |
4.89 | 4.70 | 4.71 | 2,956,165 |
| 30 Jun 23 |
4.65000 -0.01 |
4.77 | 4.59 | 4.72 | 4,348,067 |
| 29 Jun 23 |
4.66000 +0.11 |
4.67 | 4.51 | 4.57 | 2,268,537 |
| 28 Jun 23 |
4.55000 -0.09 |
4.66 | 4.46 | 4.66 | 4,006,264 |
| 27 Jun 23 |
4.64000 +0.19 |
4.69 | 4.39 | 4.46 | 6,527,415 |
| 26 Jun 23 |
4.45000 +0.35 |
4.46 | 4.11 | 4.12 | 2,959,394 |
| 23 Jun 23 |
4.10000 -0.18 |
4.26 | 4.09 | 4.20 | 3,567,600 |
| 22 Jun 23 |
4.28000 -0.10 |
4.39 | 4.17 | 4.36 | 2,690,317 |
| 21 Jun 23 |
4.38000 -0.04 |
4.44 | 4.30 | 4.40 | 1,558,800 |
| 20 Jun 23 |
4.42000 -0.11 |
4.52 | 4.36 | 4.48 | 2,505,196 |
| 16 Jun 23 |
4.53000 +0.05 |
4.54 | 4.42 | 4.50 | 5,614,710 |
| 15 Jun 23 |
4.48000 +0.06 |
4.48 | 4.32 | 4.40 | 1,676,424 |
| 14 Jun 23 |
4.42000 -0.04 |
4.61 | 4.39 | 4.52 | 2,290,674 |
| 13 Jun 23 |
4.46000 +0.03 |
4.57 | 4.41 | 4.43 | 2,331,949 |
| 12 Jun 23 |
4.43000 +0.00 |
4.57 | 4.39 | 4.46 | 2,054,708 |
| 09 Jun 23 |
4.43000 -0.06 |
4.49 | 4.38 | 4.49 | 3,511,595 |
| 08 Jun 23 |
4.49000 -0.06 |
4.55 | 4.39 | 4.54 | 3,634,909 |
| 07 Jun 23 |
4.55000 +0.28 |
4.66 | 4.35 | 4.35 | 4,654,999 |
| 06 Jun 23 |
4.27000 +0.23 |
4.32 | 4.01 | 4.03 | 2,848,244 |
| 05 Jun 23 |
4.04000 -0.07 |
4.11 | 3.98 | 4.08 | 2,273,897 |
| 02 Jun 23 |
4.11000 +0.25 |
4.14 | 3.93 | 3.95 | 2,877,528 |
| 01 Jun 23 |
3.86000 -0.04 |
3.93 | 3.76 | 3.92 | 3,944,612 |
| 31 May 23 |
3.90000 +0.02 |
3.92 | 3.80 | 3.84 | 2,671,834 |
| 30 May 23 |
3.88000 +0.17 |
3.89 | 3.74 | 3.75 | 2,408,722 |
| 26 May 23 |
3.71000 +0.02 |
3.72 | 3.64 | 3.71 | 2,664,935 |
| 25 May 23 |
3.69000 -0.03 |
3.72 | 3.59 | 3.72 | 2,241,015 |
| 24 May 23 |
3.72000 -0.11 |
3.85 | 3.66 | 3.83 | 2,535,083 |
| 23 May 23 |
3.83000 +0.12 |
4.03 | 3.73 | 3.73 | 2,659,572 |
| 22 May 23 |
3.71000 +0.06 |
3.74 | 3.60 | 3.67 | 3,501,408 |
| 19 May 23 |
3.65000 +0.00 |
3.75 | 3.62 | 3.71 | 2,812,771 |
| 18 May 23 |
3.65000 +0.01 |
3.69 | 3.57 | 3.61 | 2,892,887 |
| 17 May 23 |
3.64000 +0.19 |
3.67 | 3.45 | 3.48 | 2,606,211 |
| 16 May 23 |
3.45000 -0.13 |
3.60 | 3.45 | 3.60 | 3,014,019 |
| 15 May 23 |
3.58000 -0.04 |
3.64 | 3.52 | 3.60 | 3,785,054 |
| 12 May 23 |
3.62000 -0.13 |
3.80 | 3.56 | 3.78 | 2,324,954 |
| 11 May 23 |
3.75000 -0.03 |
3.78 | 3.66 | 3.72 | 2,330,209 |
| 10 May 23 |
3.78000 +0.02 |
3.86 | 3.73 | 3.84 | 2,616,204 |
| 09 May 23 |
3.76000 -0.05 |
3.87 | 3.64 | 3.75 | 3,890,064 |
| 08 May 23 |
3.81000 -0.05 |
3.91 | 3.76 | 3.90 | 2,521,946 |
| 05 May 23 |
3.86000 +0.26 |
3.87 | 3.63 | 3.63 | 4,149,156 |
| 04 May 23 |
3.60000 -0.03 |
3.61 | 3.42 | 3.54 | 3,744,259 |
| 03 May 23 |
3.63000 -0.11 |
3.77 | 3.62 | 3.74 | 5,458,851 |
| 02 May 23 |
3.74000 -0.11 |
3.85 | 3.63 | 3.85 | 3,500,915 |
| 01 May 23 |
3.85000 -0.08 |
3.98 | 3.85 | 3.92 | 2,066,181 |
| 28 Apr 23 |
3.93000 +0.06 |
4.10 | 3.85 | 3.85 | 2,386,852 |
| 27 Apr 23 |
3.87000 +0.08 |
3.90 | 3.71 | 3.80 | 2,366,398 |
| 26 Apr 23 |
3.79000 -0.05 |
3.90 | 3.74 | 3.80 | 3,044,075 |
| 25 Apr 23 |
3.84000 -0.17 |
4.01 | 3.81 | 3.95 | 3,052,363 |
| 24 Apr 23 |
4.01000 +0.03 |
4.07 | 3.93 | 3.97 | 3,070,449 |
| 21 Apr 23 |
3.98000 -0.18 |
4.19 | 3.94 | 4.19 | 3,538,045 |
| 20 Apr 23 |
4.16000 -0.26 |
4.50 | 4.11 | 4.45 | 3,805,734 |
| 19 Apr 23 |
4.42000 +0.26 |
4.43 | 4.10 | 4.14 | 2,940,767 |
| 18 Apr 23 |
4.16000 -0.11 |
4.26 | 4.11 | 4.25 | 1,925,731 |
| 17 Apr 23 |
4.27000 +0.22 |
4.28 | 4.01 | 4.05 | 3,259,186 |
| 14 Apr 23 |
4.05000 -0.07 |
4.20 | 3.99 | 4.13 | 2,778,266 |
| 13 Apr 23 |
4.12000 -0.03 |
4.20 | 4.06 | 4.17 | 2,315,601 |
| 12 Apr 23 |
4.15000 -0.17 |
4.38 | 4.14 | 4.35 | 2,457,914 |
| 11 Apr 23 |
4.32000 +0.03 |
4.38 | 4.25 | 4.30 | 2,082,985 |
| 10 Apr 23 |
4.29000 -0.04 |
4.40 | 4.16 | 4.30 | 3,571,927 |
| 06 Apr 23 |
4.33000 +0.04 |
4.36 | 4.26 | 4.30 | 1,744,617 |
| 05 Apr 23 |
4.29000 -0.03 |
4.39 | 4.22 | 4.32 | 2,247,445 |
| 04 Apr 23 |
4.32000 -0.29 |
4.48 | 4.22 | 4.41 | 3,581,815 |
| 03 Apr 23 |
4.61000 -0.12 |
4.84 | 4.56 | 4.75 | 3,995,113 |
| 31 Mar 23 |
4.73000 +0.18 |
4.74 | 4.54 | 4.64 | 4,907,057 |
| 30 Mar 23 |
4.55000 +0.05 |
4.65 | 4.50 | 4.58 | 2,639,146 |
| 29 Mar 23 |
4.50000 +0.15 |
4.56 | 4.42 | 4.48 | 4,597,983 |
| 28 Mar 23 |
4.35000 +0.04 |
4.41 | 4.22 | 4.28 | 2,597,923 |
| 27 Mar 23 |
4.31000 +0.05 |
4.42 | 4.29 | 4.39 | 5,158,615 |
| 24 Mar 23 |
4.26000 +0.13 |
4.28 | 3.97 | 4.08 | 5,355,734 |
| 23 Mar 23 |
4.13000 -0.31 |
4.52 | 4.11 | 4.44 | 5,156,477 |
| 22 Mar 23 |
4.44000 -0.27 |
4.67 | 4.41 | 4.66 | 3,003,554 |
| 21 Mar 23 |
4.71000 +0.23 |
4.78 | 4.55 | 4.58 | 3,655,192 |
| 20 Mar 23 |
4.48000 +0.04 |
4.61 | 4.42 | 4.46 | 3,891,496 |
| 17 Mar 23 |
4.44000 -0.28 |
4.71 | 4.34 | 4.66 | 7,567,536 |
| 16 Mar 23 |
4.72000 -0.27 |
4.93 | 4.55 | 4.92 | 5,911,329 |
| 15 Mar 23 |
4.99000 -0.02 |
5.06 | 4.76 | 4.90 | 4,439,539 |
| 14 Mar 23 |
5.01000 -0.15 |
5.36 | 4.95 | 5.33 | 3,995,496 |
| 13 Mar 23 |
5.16000 -0.07 |
5.28 | 5.04 | 5.14 | 3,760,284 |
| 10 Mar 23 |
5.23000 -0.26 |
5.47 | 5.14 | 5.47 | 3,485,960 |
| 09 Mar 23 |
5.49000 -0.12 |
5.62 | 5.49 | 5.57 | 2,815,815 |
| 08 Mar 23 |
5.61000 -0.05 |
5.66 | 5.55 | 5.65 | 1,663,579 |
| 07 Mar 23 |
5.66000 -0.17 |
5.85 | 5.58 | 5.82 | 2,397,002 |
| 06 Mar 23 |
5.83000 -0.05 |
5.97 | 5.82 | 5.92 | 1,629,522 |
| 03 Mar 23 |
5.88000 +0.00 |
5.93 | 5.80 | 5.90 | 2,025,764 |
| 02 Mar 23 |
5.88000 +0.02 |
5.88 | 5.71 | 5.79 | 1,937,710 |
| 01 Mar 23 |
5.86000 -0.03 |
5.88 | 5.76 | 5.86 | 1,895,003 |
| 28 Feb 23 |
5.89000 -0.09 |
6.03 | 5.87 | 6.00 | 3,548,833 |
| 27 Feb 23 |
5.98000 -0.10 |
6.18 | 5.95 | 6.13 | 1,446,038 |
| 24 Feb 23 |
6.08000 -0.14 |
6.12 | 5.98 | 6.11 | 1,758,887 |
| 23 Feb 23 |
6.22000 +0.00 |
6.28 | 6.09 | 6.24 | 1,625,585 |
| 22 Feb 23 |
6.22000 -0.03 |
6.32 | 6.16 | 6.22 | 1,832,551 |
| 21 Feb 23 |
6.25000 -0.24 |
6.47 | 6.22 | 6.43 | 1,387,941 |
| 17 Feb 23 |
6.49000 -0.09 |
6.59 | 6.42 | 6.59 | 1,297,650 |
| 16 Feb 23 |
6.58000 -0.13 |
6.68 | 6.53 | 6.66 | 1,738,476 |
| 15 Feb 23 |
6.71000 +0.08 |
6.72 | 6.57 | 6.59 | 1,527,326 |
| 14 Feb 23 |
6.63000 -0.02 |
6.73 | 6.55 | 6.65 | 1,728,210 |
| 13 Feb 23 |
6.65000 +0.02 |
6.74 | 6.55 | 6.59 | 1,238,213 |
| 10 Feb 23 |
6.63000 +0.09 |
6.65 | 6.51 | 6.53 | 1,187,623 |
| 09 Feb 23 |
6.54000 -0.21 |
6.87 | 6.51 | 6.81 | 2,272,469 |
| 08 Feb 23 |
6.75000 -0.01 |
6.82 | 6.70 | 6.74 | 1,326,545 |
| 07 Feb 23 |
6.76000 +0.02 |
6.89 | 6.61 | 6.70 | 1,979,220 |
| 06 Feb 23 |
6.74000 -0.17 |
6.85 | 6.62 | 6.80 | 1,755,323 |
| 03 Feb 23 |
6.91000 -0.17 |
7.09 | 6.84 | 7.00 | 3,429,519 |
| 02 Feb 23 |
7.08000 +0.61 |
7.25 | 6.71 | 6.88 | 4,795,743 |
| 01 Feb 23 |
6.47000 -0.09 |
6.60 | 6.34 | 6.51 | 2,531,041 |
| 31 Jan 23 |
6.56000 +0.22 |
6.59 | 6.32 | 6.38 | 5,866,477 |
| 30 Jan 23 |
6.34000 -0.11 |
6.43 | 6.31 | 6.35 | 2,211,084 |
| 27 Jan 23 |
6.45000 +0.28 |
6.46 | 6.18 | 6.18 | 1,784,252 |
| 26 Jan 23 |
6.17000 +0.00 |
6.23 | 6.11 | 6.18 | 2,335,953 |
| 25 Jan 23 |
6.17000 -0.06 |
6.19 | 6.05 | 6.17 | 1,942,670 |
| 24 Jan 23 |
6.23000 -0.02 |
6.30 | 6.15 | 6.30 | 1,217,887 |
| 23 Jan 23 |
6.25000 -0.05 |
6.41 | 6.20 | 6.32 | 1,483,922 |
| 20 Jan 23 |
6.30000 -0.02 |
6.36 | 6.11 | 6.36 | 2,530,279 |
| 19 Jan 23 |
6.32000 -0.11 |
6.44 | 6.31 | 6.39 | 1,418,361 |
| 18 Jan 23 |
6.43000 -0.08 |
6.60 | 6.36 | 6.56 | 1,518,393 |
| 17 Jan 23 |
6.51000 -0.04 |
6.64 | 6.47 | 6.59 | 1,475,313 |
| 13 Jan 23 |
6.55000 -0.02 |
6.64 | 6.45 | 6.49 | 1,122,789 |
| 12 Jan 23 |
6.57000 +0.23 |
6.57 | 6.33 | 6.39 | 1,776,041 |
| 11 Jan 23 |
6.34000 +0.22 |
6.38 | 6.13 | 6.15 | 2,291,288 |
| 10 Jan 23 |
6.12000 +0.12 |
6.14 | 5.94 | 6.02 | 2,036,983 |
| 09 Jan 23 |
6.00000 -0.19 |
6.21 | 5.97 | 6.16 | 1,947,451 |
| 06 Jan 23 |
6.19000 +0.12 |
6.20 | 6.02 | 6.10 | 1,395,799 |
| 05 Jan 23 |
6.07000 -0.12 |
6.14 | 5.98 | 6.13 | 2,284,886 |
| 04 Jan 23 |
6.19000 -0.10 |
6.26 | 6.09 | 6.19 | 2,687,230 |
| 03 Jan 23 |
6.29000 +0.14 |
6.40 | 6.16 | 6.26 | 2,902,453 |
| 30 Dec 22 |
6.15000 -0.06 |
6.26 | 6.06 | 6.14 | 1,785,466 |
| 29 Dec 22 |
6.21000 +0.17 |
6.23 | 6.06 | 6.10 | 1,735,199 |
| 28 Dec 22 |
6.04000 -0.28 |
6.37 | 5.98 | 6.35 | 2,692,685 |
| 27 Dec 22 |
6.32000 +0.11 |
6.34 | 6.14 | 6.23 | 2,263,934 |
| 23 Dec 22 |
6.21000 +0.03 |
6.23 | 6.09 | 6.13 | 1,375,320 |
| 22 Dec 22 |
6.18000 +0.07 |
6.18 | 5.95 | 6.06 | 1,767,789 |
| 21 Dec 22 |
6.11000 -0.06 |
6.25 | 6.11 | 6.24 | 1,429,440 |
| 20 Dec 22 |
6.17000 -0.01 |
6.26 | 6.11 | 6.14 | 1,418,993 |
| 19 Dec 22 |
6.18000 +0.02 |
6.22 | 6.11 | 6.18 | 2,193,688 |
| 16 Dec 22 |
6.16000 -0.34 |
6.39 | 6.05 | 6.39 | 5,456,313 |
| 15 Dec 22 |
6.50000 +0.09 |
6.61 | 6.27 | 6.33 | 6,832,117 |
| 14 Dec 22 |
6.41000 -0.11 |
6.62 | 6.39 | 6.39 | 3,196,018 |
| 13 Dec 22 |
6.52000 +0.24 |
6.61 | 6.32 | 6.55 | 3,421,620 |
| 12 Dec 22 |
6.28000 -0.03 |
6.38 | 6.18 | 6.34 | 2,138,436 |
| 09 Dec 22 |
6.31000 +0.01 |
6.34 | 6.22 | 6.26 | 3,610,193 |
| 08 Dec 22 |
6.30000 +0.05 |
6.32 | 6.25 | 6.30 | 2,759,410 |
| 07 Dec 22 |
6.25000 +0.00 |
6.36 | 6.10 | 6.25 | 2,907,892 |
| 06 Dec 22 |
6.25000 -0.21 |
6.47 | 6.22 | 6.44 | 2,489,754 |
| 05 Dec 22 |
6.46000 -0.28 |
6.68 | 6.43 | 6.66 | 1,586,190 |
| 02 Dec 22 |
6.74000 -0.02 |
6.78 | 6.64 | 6.70 | 1,187,726 |
| 01 Dec 22 |
6.76000 -0.15 |
7.12 | 6.71 | 7.00 | 1,792,336 |
| 30 Nov 22 |
6.91000 +0.13 |
6.92 | 6.63 | 6.75 | 2,162,843 |
| 29 Nov 22 |
6.78000 +0.18 |
6.84 | 6.58 | 6.59 | 1,878,405 |
| 28 Nov 22 |
6.60000 -0.12 |
6.70 | 6.51 | 6.66 | 1,740,149 |
| 25 Nov 22 |
6.72000 +0.22 |
6.72 | 6.50 | 6.50 | 716,148 |
| 23 Nov 22 |
6.50000 -0.03 |
6.59 | 6.43 | 6.50 | 1,307,204 |
| 22 Nov 22 |
6.53000 +0.08 |
6.64 | 6.45 | 6.50 | 2,003,176 |
| 21 Nov 22 |
6.45000 -0.03 |
6.48 | 6.36 | 6.44 | 1,115,963 |
| 18 Nov 22 |
6.48000 +0.12 |
6.51 | 6.35 | 6.49 | 2,715,940 |
| 17 Nov 22 |
6.36000 -0.06 |
6.39 | 6.24 | 6.31 | 1,768,008 |
| 16 Nov 22 |
6.42000 -0.22 |
6.65 | 6.41 | 6.65 | 1,683,476 |
| 15 Nov 22 |
6.64000 +0.04 |
6.82 | 6.58 | 6.71 | 2,516,854 |
| 14 Nov 22 |
6.60000 -0.29 |
6.85 | 6.59 | 6.84 | 1,730,335 |
| 11 Nov 22 |
6.89000 +0.10 |
7.00 | 6.78 | 6.85 | 1,844,587 |
| 10 Nov 22 |
6.79000 +0.49 |
6.79 | 6.56 | 6.57 | 5,687,269 |
| 09 Nov 22 |
6.30000 -0.17 |
6.49 | 6.30 | 6.40 | 1,779,057 |
| 08 Nov 22 |
6.47000 -0.07 |
6.57 | 6.43 | 6.56 | 2,566,748 |
| 07 Nov 22 |
6.54000 +0.30 |
6.81 | 6.48 | 6.75 | 1,566,824 |
| 14 Oct 22 |
6.24000 -0.12 |
6.54 | 6.22 | 6.39 | 3,701,630 |
| 13 Oct 22 |
6.36000 +0.15 |
6.41 | 5.95 | 6.10 | 3,595,246 |
| 12 Oct 22 |
6.21000 +0.05 |
6.26 | 6.05 | 6.17 | 2,381,346 |
| 11 Oct 22 |
6.16000 +0.07 |
6.23 | 6.01 | 6.10 | 2,423,662 |
| 10 Oct 22 |
6.09000 -0.05 |
6.20 | 6.05 | 6.16 | 2,979,041 |
| 07 Oct 22 |
6.14000 -0.23 |
6.31 | 6.05 | 6.28 | 3,632,979 |
| 06 Oct 22 |
6.37000 -0.12 |
6.47 | 6.23 | 6.42 | 2,542,926 |
| 05 Oct 22 |
6.49000 -0.67 |
6.88 | 6.34 | 6.88 | 2,978,986 |
| 04 Oct 22 |
7.16000 +0.29 |
7.18 | 6.95 | 6.99 | 2,487,452 |
| 03 Oct 22 |
6.87000 +0.12 |
6.96 | 6.72 | 6.89 | 1,772,232 |
| 30 Sep 22 |
6.75000 +0.03 |
6.83 | 6.70 | 6.76 | 2,997,056 |
| 29 Sep 22 |
6.72000 -0.34 |
6.96 | 6.69 | 6.95 | 2,588,426 |
| 28 Sep 22 |
7.06000 +0.29 |
7.14 | 6.74 | 6.84 | 2,041,202 |
| 27 Sep 22 |
6.77000 -0.13 |
7.02 | 6.69 | 7.00 | 2,448,986 |
| 26 Sep 22 |
6.90000 -0.60 |
7.43 | 6.90 | 7.42 | 3,028,471 |
| 23 Sep 22 |
7.50000 -0.18 |
7.58 | 7.25 | 7.55 | 2,492,331 |
| 22 Sep 22 |
7.68000 -0.02 |
7.72 | 7.53 | 7.69 | 1,829,342 |
| 21 Sep 22 |
7.70000 -0.31 |
8.11 | 7.69 | 8.09 | 1,886,865 |
| 20 Sep 22 |
8.01000 -0.14 |
8.10 | 7.93 | 8.08 | 1,344,740 |
| 19 Sep 22 |
8.15000 -0.14 |
8.27 | 8.13 | 8.17 | 1,442,633 |
| 16 Sep 22 |
8.29000 +0.15 |
8.29 | 8.00 | 8.09 | 3,881,027 |
| 15 Sep 22 |
8.14000 -0.10 |
8.32 | 8.09 | 8.20 | 1,406,080 |
| 14 Sep 22 |
8.24000 +0.05 |
8.48 | 8.15 | 8.41 | 2,383,571 |
| 13 Sep 22 |
8.19000 -0.40 |
8.44 | 8.15 | 8.40 | 1,062,727 |
| 12 Sep 22 |
8.59000 +0.20 |
8.61 | 8.46 | 8.51 | 1,515,017 |
| 09 Sep 22 |
8.39000 +0.11 |
8.46 | 8.35 | 8.41 | 1,161,565 |
| 08 Sep 22 |
8.28000 +0.07 |
8.39 | 8.07 | 8.16 | 1,342,997 |
| 07 Sep 22 |
8.21000 +0.18 |
8.23 | 8.03 | 8.04 | 1,446,843 |
| 06 Sep 22 |
8.03000 +0.05 |
8.05 | 7.82 | 8.01 | 1,461,819 |
| 02 Sep 22 |
7.98000 -0.03 |
8.19 | 7.93 | 8.13 | 1,497,459 |
| 01 Sep 22 |
8.01000 -0.02 |
8.06 | 7.84 | 8.02 | 2,113,452 |
| 31 Aug 22 |
8.03000 +0.00 |
8.19 | 7.98 | 8.10 | 2,166,983 |
| 30 Aug 22 |
8.03000 -0.08 |
8.16 | 8.00 | 8.13 | 1,574,634 |
| 29 Aug 22 |
8.11000 +0.04 |
8.18 | 7.96 | 8.04 | 1,915,134 |
| 26 Aug 22 |
8.07000 -0.24 |
8.31 | 8.06 | 8.28 | 1,119,594 |
| 25 Aug 22 |
8.31000 +0.11 |
8.40 | 8.20 | 8.21 | 887,780 |
| 24 Aug 22 |
8.20000 -0.19 |
8.40 | 8.13 | 8.40 | 1,933,492 |
| 23 Aug 22 |
8.39000 +0.07 |
8.53 | 8.35 | 8.35 | 1,394,610 |
| 22 Aug 22 |
8.32000 -0.34 |
8.56 | 8.28 | 8.56 | 1,163,215 |
| 19 Aug 22 |
8.66000 -0.15 |
8.76 | 8.59 | 8.74 | 1,526,802 |
| 18 Aug 22 |
8.81000 +0.15 |
8.91 | 8.68 | 8.70 | 2,821,254 |
| 17 Aug 22 |
8.66000 -0.23 |
8.79 | 8.63 | 8.75 | 1,289,209 |
| 16 Aug 22 |
8.89000 +0.14 |
8.93 | 8.69 | 8.77 | 1,995,480 |
| 15 Aug 22 |
8.75000 -0.10 |
8.85 | 8.72 | 8.82 | 1,939,344 |
| 12 Aug 22 |
8.85000 +0.04 |
8.94 | 8.79 | 8.88 | 2,337,519 |
| 11 Aug 22 |
8.81000 +0.13 |
9.00 | 8.75 | 8.79 | 2,489,430 |
| 10 Aug 22 |
8.68000 +0.27 |
8.73 | 8.50 | 8.54 | 2,727,118 |
| 09 Aug 22 |
8.41000 -0.12 |
8.56 | 8.28 | 8.52 | 2,356,465 |
| 08 Aug 22 |
8.53000 +0.01 |
8.79 | 8.49 | 8.62 | 1,578,023 |
| 05 Aug 22 |
8.52000 -0.02 |
8.61 | 8.40 | 8.51 | 1,571,372 |
| 04 Aug 22 |
8.54000 -0.22 |
8.81 | 8.52 | 8.80 | 1,710,894 |
| 03 Aug 22 |
8.76000 -0.20 |
9.06 | 8.75 | 8.96 | 2,054,199 |
| 02 Aug 22 |
8.96000 -0.32 |
9.26 | 8.95 | 9.24 | 1,484,469 |
| 01 Aug 22 |
9.28000 -0.07 |
9.33 | 9.15 | 9.28 | 1,656,352 |
| 29 Jul 22 |
9.35000 +0.13 |
9.43 | 9.19 | 9.25 | 1,247,005 |
| 28 Jul 22 |
9.22000 +0.07 |
9.27 | 9.11 | 9.21 | 2,312,533 |
| 27 Jul 22 |
9.15000 -0.02 |
9.21 | 9.03 | 9.15 | 2,151,700 |
| 26 Jul 22 |
9.17000 -0.36 |
9.69 | 9.13 | 9.53 | 1,860,492 |
| 25 Jul 22 |
9.53000 +0.11 |
9.61 | 9.40 | 9.47 | 1,202,709 |
| 22 Jul 22 |
9.42000 +0.10 |
9.48 | 9.30 | 9.38 | 1,567,784 |
| 21 Jul 22 |
9.32000 -0.19 |
9.39 | 9.15 | 9.37 | 1,574,251 |
| 20 Jul 22 |
9.51000 +0.00 |
9.60 | 9.42 | 9.48 | 1,271,714 |
| 19 Jul 22 |
9.51000 +0.37 |
9.52 | 9.20 | 9.23 | 938,814 |
| 18 Jul 22 |
9.14000 +0.01 |
9.31 | 9.11 | 9.19 | 955,928 |
| 15 Jul 22 |
9.13000 +0.16 |
9.18 | 9.02 | 9.13 | 1,968,032 |
| 14 Jul 22 |
8.97000 -0.10 |
8.99 | 8.85 | 8.85 | 855,972 |
| 13 Jul 22 |
9.07000 -0.15 |
9.20 | 9.01 | 9.19 | 1,115,800 |
| 12 Jul 22 |
9.22000 +0.17 |
9.27 | 9.02 | 9.02 | 1,107,916 |
| 11 Jul 22 |
9.05000 -0.18 |
9.25 | 8.98 | 9.20 | 990,147 |
| 08 Jul 22 |
9.23000 -0.22 |
9.44 | 9.21 | 9.41 | 1,051,138 |
| 07 Jul 22 |
9.45000 +0.07 |
9.56 | 9.40 | 9.46 | 1,366,312 |
| 06 Jul 22 |
9.38000 -0.21 |
9.66 | 9.36 | 9.57 | 1,211,311 |
| 05 Jul 22 |
9.59000 -0.15 |
9.60 | 9.23 | 9.46 | 1,669,154 |
| 01 Jul 22 |
9.74000 +0.10 |
9.80 | 9.58 | 9.64 | 1,224,612 |
| 30 Jun 22 |
9.64000 -0.14 |
9.79 | 9.44 | 9.60 | 1,573,231 |
| 29 Jun 22 |
9.78000 -0.08 |
9.89 | 9.68 | 9.89 | 1,668,280 |
| 28 Jun 22 |
9.86000 -0.01 |
10.16 | 9.85 | 10.00 | 2,360,649 |
| 27 Jun 22 |
9.87000 +0.04 |
10.00 | 9.79 | 9.89 | 2,060,129 |
| 24 Jun 22 |
9.83000 +0.29 |
9.94 | 9.61 | 9.64 | 2,169,945 |
| 23 Jun 22 |
9.54000 +0.02 |
9.57 | 9.38 | 9.45 | 1,429,605 |
| 22 Jun 22 |
9.52000 -0.01 |
9.66 | 9.36 | 9.37 | 1,106,091 |
| 21 Jun 22 |
9.53000 +0.02 |
9.73 | 9.48 | 9.61 | 1,508,878 |
| 17 Jun 22 |
9.51000 +0.24 |
9.58 | 9.31 | 9.35 | 1,977,558 |
| 16 Jun 22 |
9.27000 -0.46 |
9.49 | 9.23 | 9.49 | 1,425,970 |
| 15 Jun 22 |
9.73000 +0.22 |
9.88 | 9.53 | 9.60 | 1,813,619 |
| 14 Jun 22 |
9.51000 -0.12 |
9.71 | 9.36 | 9.61 | 1,595,985 |
| 13 Jun 22 |
9.63000 -0.72 |
10.11 | 9.58 | 10.09 | 2,203,766 |
| 10 Jun 22 |
10.35000 -0.12 |
10.44 | 10.25 | 10.34 | 1,560,217 |
| 09 Jun 22 |
10.47000 -0.33 |
10.77 | 10.47 | 10.75 | 1,544,537 |
| 08 Jun 22 |
10.80000 -0.26 |
10.97 | 10.70 | 10.94 | 1,568,009 |
| 07 Jun 22 |
11.06000 +0.22 |
11.07 | 10.68 | 10.74 | 1,723,722 |
| 06 Jun 22 |
10.84000 -0.01 |
10.98 | 10.74 | 10.98 | 1,609,786 |
| 03 Jun 22 |
10.85000 -0.20 |
11.01 | 10.80 | 10.96 | 948,010 |
| 02 Jun 22 |
11.05000 +0.06 |
11.07 | 10.81 | 10.97 | 713,400 |
| 01 Jun 22 |
10.99000 -0.16 |
11.23 | 10.76 | 11.23 | 1,222,264 |
| 31 May 22 |
11.15000 -0.09 |
11.22 | 11.03 | 11.12 | 2,095,917 |
| 27 May 22 |
11.24000 +0.27 |
11.27 | 10.99 | 11.03 | 1,296,872 |
| 26 May 22 |
10.97000 +0.03 |
11.13 | 10.96 | 11.07 | 1,326,995 |
| 25 May 22 |
10.94000 +0.07 |
11.04 | 10.82 | 10.90 | 914,429 |
| 24 May 22 |
10.87000 +0.07 |
10.89 | 10.50 | 10.82 | 1,091,248 |
| 23 May 22 |
10.80000 +0.12 |
10.91 | 10.63 | 10.85 | 1,051,354 |
| 20 May 22 |
10.68000 +0.04 |
10.82 | 10.45 | 10.70 | 1,578,571 |
| 19 May 22 |
10.64000 -0.35 |
11.02 | 10.64 | 10.91 | 1,797,687 |
| 18 May 22 |
10.99000 -0.25 |
11.31 | 10.90 | 11.22 | 1,717,691 |
| 17 May 22 |
11.24000 +0.42 |
11.27 | 10.86 | 10.92 | 1,220,434 |
| 16 May 22 |
10.82000 +0.00 |
10.92 | 10.68 | 10.88 | 1,349,049 |
| 13 May 22 |
10.82000 +0.10 |
10.85 | 10.62 | 10.76 | 1,901,758 |
| 12 May 22 |
10.72000 +0.23 |
10.78 | 10.43 | 10.55 | 1,969,599 |
| 11 May 22 |
10.49000 -0.25 |
10.94 | 10.45 | 10.79 | 2,153,667 |
| 10 May 22 |
10.74000 -0.35 |
11.27 | 10.58 | 11.17 | 1,855,831 |
| 09 May 22 |
11.09000 -0.32 |
11.32 | 11.02 | 11.30 | 1,607,614 |
| 06 May 22 |
11.41000 -0.15 |
11.55 | 11.28 | 11.48 | 1,181,358 |
| 05 May 22 |
11.56000 -0.33 |
11.84 | 11.44 | 11.79 | 1,575,390 |
| 04 May 22 |
11.89000 +0.20 |
11.95 | 11.52 | 11.72 | 1,698,356 |
| 03 May 22 |
11.69000 +0.22 |
11.76 | 11.40 | 11.44 | 1,371,718 |
| 02 May 22 |
11.47000 -0.20 |
11.85 | 11.24 | 11.74 | 2,144,184 |
| 29 Apr 22 |
11.67000 -0.62 |
12.23 | 11.63 | 12.18 | 1,976,365 |
| 28 Apr 22 |
12.29000 +0.13 |
12.39 | 12.09 | 12.30 | 1,569,391 |
| 27 Apr 22 |
12.16000 -0.18 |
12.42 | 12.15 | 12.34 | 1,501,567 |
| 26 Apr 22 |
12.34000 -0.24 |
12.60 | 12.34 | 12.44 | 1,093,348 |
| 25 Apr 22 |
12.58000 -0.06 |
12.63 | 12.26 | 12.53 | 2,266,841 |
| 22 Apr 22 |
12.64000 -0.28 |
12.89 | 12.63 | 12.88 | 1,336,157 |
| 21 Apr 22 |
12.92000 +0.01 |
13.17 | 12.85 | 13.10 | 1,410,723 |
| 20 Apr 22 |
12.91000 +0.07 |
13.05 | 12.84 | 12.89 | 1,814,987 |
| 19 Apr 22 |
12.84000 +0.20 |
12.92 | 12.70 | 12.70 | 1,421,138 |
| 18 Apr 22 |
12.64000 -0.09 |
12.81 | 12.56 | 12.71 | 1,174,731 |
| 14 Apr 22 |
12.73000 -0.07 |
12.97 | 12.73 | 12.83 | 1,000,867 |
| 13 Apr 22 |
12.80000 +0.20 |
12.83 | 12.61 | 12.64 | 1,708,892 |
| 12 Apr 22 |
12.60000 -0.08 |
12.81 | 12.52 | 12.73 | 1,544,854 |
| 11 Apr 22 |
12.68000 -0.12 |
12.94 | 12.64 | 12.82 | 1,841,143 |
| 08 Apr 22 |
12.80000 +0.07 |
12.89 | 12.59 | 12.74 | 1,385,938 |
| 07 Apr 22 |
12.73000 -0.34 |
13.09 | 12.49 | 13.09 | 2,269,089 |
| 06 Apr 22 |
13.07000 -0.12 |
13.27 | 13.05 | 13.17 | 2,473,104 |
| 05 Apr 22 |
13.19000 -0.70 |
13.85 | 13.19 | 13.65 | 1,797,336 |
| 04 Apr 22 |
13.89000 -0.26 |
14.16 | 13.72 | 14.15 | 1,604,334 |
| 01 Apr 22 |
14.15000 +0.01 |
14.27 | 14.06 | 14.16 | 2,979,171 |
| 31 Mar 22 |
14.14000 -0.23 |
14.55 | 14.14 | 14.37 | 1,556,805 |
| 30 Mar 22 |
14.37000 -0.09 |
14.47 | 14.29 | 14.45 | 1,540,876 |
| 29 Mar 22 |
14.46000 +0.39 |
14.52 | 14.14 | 14.18 | 1,668,285 |
| 28 Mar 22 |
14.07000 +0.07 |
14.08 | 13.83 | 13.99 | 1,172,847 |
| 25 Mar 22 |
14.00000 +0.24 |
14.00 | 13.80 | 13.81 | 1,298,438 |
| 24 Mar 22 |
13.76000 +0.26 |
13.77 | 13.46 | 13.55 | 1,560,388 |
| 23 Mar 22 |
13.50000 -0.21 |
13.72 | 13.48 | 13.68 | 1,445,326 |
| 22 Mar 22 |
13.71000 +0.12 |
13.87 | 13.56 | 13.69 | 1,799,715 |
| 21 Mar 22 |
13.59000 +0.06 |
13.75 | 13.48 | 13.55 | 1,729,895 |
| 18 Mar 22 |
13.53000 -0.09 |
13.69 | 13.42 | 13.62 | 1,888,119 |
| 17 Mar 22 |
13.62000 +0.18 |
13.66 | 13.28 | 13.35 | 1,716,649 |
| 16 Mar 22 |
13.44000 +0.22 |
13.47 | 13.10 | 13.38 | 2,306,609 |
| 15 Mar 22 |
13.22000 -0.06 |
13.49 | 13.09 | 13.36 | 1,219,899 |
| 14 Mar 22 |
13.28000 -0.05 |
13.51 | 13.22 | 13.47 | 1,053,014 |
| 11 Mar 22 |
13.33000 -0.15 |
13.72 | 13.32 | 13.50 | 1,505,793 |
| 10 Mar 22 |
13.48000 -0.12 |
13.53 | 13.28 | 13.37 | 1,043,926 |
| 09 Mar 22 |
13.60000 +0.17 |
13.78 | 13.58 | 13.66 | 1,354,971 |
| 08 Mar 22 |
13.43000 +0.08 |
13.63 | 13.31 | 13.35 | 1,681,698 |
| 07 Mar 22 |
13.35000 -0.25 |
13.73 | 13.32 | 13.60 | 1,379,213 |
| 04 Mar 22 |
13.60000 -0.05 |
13.62 | 13.36 | 13.47 | 990,067 |
| 03 Mar 22 |
13.65000 +0.17 |
13.65 | 13.35 | 13.59 | 1,253,560 |
| 02 Mar 22 |
13.48000 +0.32 |
13.52 | 13.12 | 13.17 | 1,378,734 |
| 01 Mar 22 |
13.16000 -0.17 |
13.44 | 12.98 | 13.31 | 2,376,583 |
| 28 Feb 22 |
13.33000 -0.05 |
13.46 | 13.08 | 13.16 | 1,906,029 |
| 25 Feb 22 |
13.38000 +0.56 |
13.38 | 12.94 | 12.94 | 1,999,258 |
| 24 Feb 22 |
12.82000 -0.08 |
12.85 | 12.36 | 12.68 | 2,415,600 |
| 23 Feb 22 |
12.90000 -0.38 |
13.48 | 12.87 | 13.38 | 1,224,594 |
| 22 Feb 22 |
13.28000 -0.15 |
13.42 | 13.14 | 13.41 | 1,071,479 |
| 18 Feb 22 |
13.43000 -0.06 |
13.63 | 13.41 | 13.51 | 1,646,344 |
| 17 Feb 22 |
13.49000 -0.20 |
13.68 | 13.44 | 13.57 | 2,075,173 |
| 16 Feb 22 |
13.69000 +0.24 |
13.72 | 13.50 | 13.50 | 2,514,590 |
| 15 Feb 22 |
13.45000 +0.27 |
13.58 | 13.26 | 13.26 | 1,273,762 |
| 14 Feb 22 |
13.18000 -0.10 |
13.37 | 13.05 | 13.30 | 1,624,346 |
| 11 Feb 22 |
13.28000 +0.19 |
13.52 | 13.11 | 13.18 | 1,888,015 |
| 10 Feb 22 |
13.09000 -0.10 |
13.40 | 12.99 | 13.06 | 1,756,047 |
| 09 Feb 22 |
13.19000 +0.28 |
13.20 | 13.01 | 13.02 | 1,736,358 |
| 08 Feb 22 |
12.91000 -0.15 |
13.16 | 12.81 | 13.14 | 2,143,249 |
| 07 Feb 22 |
13.06000 +0.08 |
13.17 | 12.92 | 12.98 | 1,802,599 |
| 04 Feb 22 |
12.98000 -0.02 |
13.11 | 12.70 | 12.93 | 1,573,832 |
| 03 Feb 22 |
13.00000 -0.24 |
13.51 | 12.92 | 13.43 | 1,561,576 |
| 02 Feb 22 |
13.24000 +0.18 |
13.35 | 13.02 | 13.02 | 3,284,456 |
| 01 Feb 22 |
13.06000 +0.20 |
13.12 | 12.79 | 12.85 | 1,497,290 |
| 31 Jan 22 |
12.86000 +0.03 |
12.88 | 12.60 | 12.71 | 2,246,817 |
| 28 Jan 22 |
12.83000 +0.26 |
12.83 | 12.23 | 12.50 | 2,195,714 |
| 27 Jan 22 |
12.57000 -0.29 |
13.11 | 12.46 | 12.90 | 1,314,061 |
| 26 Jan 22 |
12.86000 -0.13 |
13.32 | 12.77 | 13.10 | 1,774,752 |
| 25 Jan 22 |
12.99000 +0.01 |
13.09 | 12.53 | 12.78 | 1,871,160 |
| 24 Jan 22 |
12.98000 -0.16 |
13.05 | 12.51 | 12.90 | 2,408,308 |
| 21 Jan 22 |
13.14000 -0.28 |
13.48 | 13.11 | 13.36 | 1,677,046 |
| 20 Jan 22 |
13.42000 -0.23 |
13.80 | 13.40 | 13.60 | 1,753,789 |
| 19 Jan 22 |
13.65000 -0.37 |
14.06 | 13.63 | 14.03 | 1,401,681 |
| 18 Jan 22 |
14.02000 -0.29 |
14.27 | 14.00 | 14.02 | 1,464,714 |
| 14 Jan 22 |
14.31000 -0.05 |
14.36 | 14.13 | 14.27 | 1,482,604 |
| 13 Jan 22 |
14.36000 +0.17 |
14.45 | 14.13 | 14.20 | 1,170,069 |
| 12 Jan 22 |
14.19000 -0.22 |
14.40 | 14.19 | 14.36 | 2,186,874 |
| 11 Jan 22 |
14.41000 -0.17 |
14.65 | 14.24 | 14.65 | 2,060,163 |
| 10 Jan 22 |
14.58000 -0.11 |
14.77 | 14.55 | 14.69 | 3,468,954 |
| 07 Jan 22 |
14.69000 +0.31 |
14.88 | 14.29 | 14.33 | 3,361,902 |
| 06 Jan 22 |
14.38000 +0.21 |
14.42 | 14.19 | 14.30 | 1,590,455 |
| 05 Jan 22 |
14.17000 -0.20 |
14.53 | 14.10 | 14.29 | 2,274,102 |
| 04 Jan 22 |
14.37000 +0.35 |
14.39 | 13.90 | 13.90 | 2,402,679 |
| 03 Jan 22 |
14.02000 +0.60 |
14.04 | 13.47 | 13.52 | 1,882,640 |
| 31 Dec 21 |
13.42000 -0.10 |
13.62 | 13.42 | 13.50 | 1,991,316 |
| 30 Dec 21 |
13.52000 +0.02 |
13.72 | 13.44 | 13.49 | 2,537,261 |
| 29 Dec 21 |
13.50000 -0.07 |
13.59 | 13.42 | 13.59 | 1,076,123 |
| 28 Dec 21 |
13.57000 -0.02 |
13.67 | 13.44 | 13.50 | 856,896 |
| 27 Dec 21 |
13.59000 +0.07 |
13.61 | 13.33 | 13.51 | 823,619 |
| 23 Dec 21 |
13.52000 +0.06 |
13.60 | 13.46 | 13.54 | 578,263 |
| 22 Dec 21 |
13.46000 +0.03 |
13.57 | 13.31 | 13.36 | 922,557 |
| 21 Dec 21 |
13.43000 +0.39 |
13.60 | 13.17 | 13.17 | 1,030,496 |
| 20 Dec 21 |
13.04000 -0.36 |
13.27 | 12.80 | 13.27 | 1,598,941 |
| 17 Dec 21 |
13.40000 -0.15 |
13.64 | 13.20 | 13.50 | 4,691,655 |
| 16 Dec 21 |
13.55000 -0.01 |
13.81 | 13.47 | 13.62 | 1,914,757 |
| 15 Dec 21 |
13.56000 +0.37 |
13.58 | 13.07 | 13.27 | 2,286,657 |
| 14 Dec 21 |
13.19000 -0.11 |
13.48 | 13.16 | 13.23 | 2,449,439 |
| 13 Dec 21 |
13.30000 -0.18 |
13.43 | 13.06 | 13.39 | 1,387,043 |
| 10 Dec 21 |
13.48000 -0.18 |
13.77 | 13.45 | 13.75 | 1,427,801 |
| 09 Dec 21 |
13.66000 -0.25 |
13.78 | 13.62 | 13.73 | 1,294,764 |
| 08 Dec 21 |
13.91000 +0.26 |
14.02 | 13.65 | 13.68 | 1,395,469 |
| 07 Dec 21 |
13.65000 -0.07 |
13.83 | 13.59 | 13.83 | 1,843,091 |
| 06 Dec 21 |
13.72000 +0.46 |
13.93 | 13.41 | 13.47 | 1,297,948 |
| 03 Dec 21 |
13.26000 -0.01 |
13.48 | 13.15 | 13.34 | 1,435,093 |
| 02 Dec 21 |
13.27000 +0.52 |
13.39 | 12.83 | 12.87 | 1,532,393 |
| 01 Dec 21 |
12.75000 -0.10 |
13.52 | 12.75 | 13.19 | 1,930,778 |
| 30 Nov 21 |
12.85000 -0.51 |
13.25 | 12.81 | 13.19 | 3,474,227 |
| 29 Nov 21 |
13.36000 -0.25 |
13.71 | 13.33 | 13.69 | 1,521,762 |
| 26 Nov 21 |
13.61000 -0.80 |
13.77 | 13.33 | 13.75 | 1,158,846 |
| 24 Nov 21 |
14.41000 +0.10 |
14.45 | 14.19 | 14.27 | 1,337,317 |
| 23 Nov 21 |
14.31000 +0.05 |
14.47 | 14.13 | 14.29 | 2,458,376 |
| 22 Nov 21 |
14.26000 +0.11 |
14.40 | 14.06 | 14.16 | 1,460,282 |
| 19 Nov 21 |
14.15000 -0.27 |
14.30 | 14.10 | 14.29 | 1,142,219 |
| 18 Nov 21 |
14.42000 +0.18 |
14.43 | 14.23 | 14.24 | 1,171,759 |
| 17 Nov 21 |
14.24000 -0.21 |
14.40 | 13.93 | 14.40 | 1,456,756 |
| 16 Nov 21 |
14.45000 -0.21 |
14.67 | 14.31 | 14.66 | 1,209,260 |
| 15 Nov 21 |
14.66000 +0.42 |
14.66 | 14.26 | 14.32 | 1,607,810 |
| 12 Nov 21 |
14.24000 -0.03 |
14.34 | 14.11 | 14.23 | 1,544,765 |
| 11 Nov 21 |
14.27000 +0.19 |
14.27 | 13.98 | 14.07 | 797,694 |
| 10 Nov 21 |
14.08000 +0.12 |
14.17 | 13.92 | 13.92 | 726,643 |
| 09 Nov 21 |
13.96000 -0.01 |
14.09 | 13.87 | 13.95 | 794,926 |
| 08 Nov 21 |
13.97000 -0.19 |
14.19 | 13.91 | 14.17 | 1,027,515 |
| 05 Nov 21 |
14.16000 +0.51 |
14.18 | 13.79 | 13.83 | 1,019,400 |
| 04 Nov 21 |
13.65000 -0.27 |
14.01 | 13.56 | 13.94 | 879,790 |
| 03 Nov 21 |
13.92000 +0.49 |
14.07 | 13.44 | 13.46 | 1,309,193 |
| 02 Nov 21 |
13.43000 -0.24 |
13.74 | 13.40 | 13.74 | 1,100,977 |
| 01 Nov 21 |
13.67000 +0.42 |
13.72 | 13.22 | 13.25 | 1,957,317 |
| 29 Oct 21 |
13.25000 -0.09 |
13.39 | 13.16 | 13.32 | 1,950,444 |
| 28 Oct 21 |
13.34000 +0.15 |
13.38 | 13.11 | 13.18 | 1,321,602 |
| 27 Oct 21 |
13.19000 -0.34 |
13.53 | 13.19 | 13.51 | 1,695,950 |
| 26 Oct 21 |
13.53000 -0.33 |
13.90 | 13.49 | 13.57 | 1,636,530 |
| 25 Oct 21 |
13.86000 +0.02 |
13.87 | 13.63 | 13.82 | 2,457,871 |
| 22 Oct 21 |
13.84000 -0.06 |
14.02 | 13.82 | 13.93 | 659,106 |
| 21 Oct 21 |
13.90000 -0.29 |
14.23 | 13.83 | 14.20 | 842,367 |
| 20 Oct 21 |
14.19000 +0.33 |
14.19 | 13.78 | 13.82 | 974,062 |
| 19 Oct 21 |
13.86000 -0.08 |
14.01 | 13.82 | 14.01 | 979,997 |
| 18 Oct 21 |
13.94000 -0.13 |
14.14 | 13.91 | 13.99 | 1,169,833 |
| 15 Oct 21 |
14.07000 -0.01 |
14.31 | 14.06 | 14.31 | 1,105,170 |
| 14 Oct 21 |
14.08000 +0.06 |
14.16 | 14.05 | 14.13 | 661,129 |
| 13 Oct 21 |
14.02000 -0.10 |
14.10 | 13.86 | 14.08 | 846,825 |
| 12 Oct 21 |
14.12000 +0.17 |
14.23 | 13.90 | 14.00 | 1,250,402 |
| 11 Oct 21 |
13.95000 +0.30 |
13.96 | 13.65 | 13.70 | 1,405,163 |
| 08 Oct 21 |
13.65000 +0.00 |
13.84 | 13.60 | 13.62 | 1,116,052 |
| 07 Oct 21 |
13.65000 +0.08 |
13.85 | 13.58 | 13.62 | 1,178,904 |
| 06 Oct 21 |
13.57000 +0.07 |
13.61 | 13.20 | 13.36 | 1,638,554 |
| 05 Oct 21 |
13.50000 -0.39 |
13.83 | 13.46 | 13.74 | 2,225,627 |
| 04 Oct 21 |
13.89000 +0.12 |
13.94 | 13.75 | 13.75 | 1,380,556 |
| 01 Oct 21 |
13.77000 +0.35 |
13.85 | 13.43 | 13.50 | 1,550,182 |
| 30 Sep 21 |
13.42000 -0.27 |
13.77 | 13.42 | 13.77 | 1,352,391 |
| 29 Sep 21 |
13.69000 +0.12 |
13.80 | 13.61 | 13.72 | 2,837,379 |
| 28 Sep 21 |
13.57000 -0.01 |
13.74 | 13.48 | 13.60 | 2,062,594 |
| 27 Sep 21 |
13.58000 +0.06 |
13.88 | 13.54 | 13.62 | 2,138,585 |
| 24 Sep 21 |
13.52000 -0.03 |
13.66 | 13.49 | 13.51 | 1,545,780 |
| 23 Sep 21 |
13.55000 +0.13 |
13.65 | 13.39 | 13.48 | 1,160,679 |
| 22 Sep 21 |
13.42000 +0.20 |
13.52 | 13.25 | 13.30 | 1,300,643 |
| 21 Sep 21 |
13.22000 +0.02 |
13.35 | 13.19 | 13.26 | 1,432,531 |
| 20 Sep 21 |
13.20000 -0.08 |
13.21 | 12.97 | 13.12 | 1,828,591 |
| 17 Sep 21 |
13.28000 -0.08 |
13.44 | 13.23 | 13.43 | 3,426,955 |
| 16 Sep 21 |
13.36000 -0.02 |
13.60 | 13.33 | 13.36 | 1,776,459 |
| 15 Sep 21 |
13.38000 +0.03 |
13.50 | 13.26 | 13.34 | 1,978,221 |
| 14 Sep 21 |
13.35000 -0.12 |
13.60 | 13.28 | 13.60 | 1,366,344 |
| 13 Sep 21 |
13.47000 +0.22 |
13.64 | 13.28 | 13.33 | 1,526,456 |
| 10 Sep 21 |
13.25000 -0.50 |
13.78 | 13.22 | 13.77 | 1,858,580 |
| 09 Sep 21 |
13.75000 -0.32 |
14.15 | 13.75 | 13.94 | 1,845,129 |
| 08 Sep 21 |
14.07000 +0.20 |
14.08 | 13.77 | 13.82 | 2,024,401 |
| 07 Sep 21 |
13.87000 -0.13 |
14.03 | 13.85 | 14.02 | 2,215,143 |
| 03 Sep 21 |
14.00000 -0.03 |
14.02 | 13.67 | 13.99 | 2,476,692 |
| 02 Sep 21 |
14.03000 +0.00 |
14.09 | 13.93 | 14.03 | 1,826,793 |
| 01 Sep 21 |
14.03000 +0.15 |
14.15 | 13.84 | 13.96 | 2,019,709 |
| 31 Aug 21 |
13.88000 -0.13 |
14.07 | 13.88 | 14.00 | 3,101,756 |
| 30 Aug 21 |
14.01000 -0.19 |
14.18 | 13.90 | 14.18 | 1,644,792 |
| 27 Aug 21 |
14.20000 +0.20 |
14.32 | 14.00 | 14.07 | 1,550,411 |
| 26 Aug 21 |
14.00000 +0.00 |
14.11 | 13.90 | 14.04 | 3,191,657 |
| 25 Aug 21 |
14.00000 +0.03 |
14.14 | 13.81 | 13.97 | 2,160,717 |
| 24 Aug 21 |
13.97000 +0.17 |
13.97 | 13.65 | 13.89 | 2,517,986 |
| 23 Aug 21 |
13.80000 +0.30 |
13.82 | 13.47 | 13.54 | 2,288,835 |
| 20 Aug 21 |
13.50000 +0.10 |
13.56 | 13.17 | 13.36 | 2,632,376 |
| 19 Aug 21 |
13.40000 -0.05 |
13.55 | 13.23 | 13.38 | 1,538,181 |
| 18 Aug 21 |
13.45000 -0.23 |
13.69 | 13.42 | 13.61 | 1,824,505 |
| 17 Aug 21 |
13.68000 -0.07 |
13.79 | 13.47 | 13.69 | 1,788,208 |
| 16 Aug 21 |
13.75000 -0.05 |
13.88 | 13.68 | 13.71 | 2,695,954 |
| 13 Aug 21 |
13.80000 +0.12 |
13.85 | 13.60 | 13.66 | 1,073,166 |
| 12 Aug 21 |
13.68000 -0.18 |
13.97 | 13.59 | 13.90 | 1,049,621 |
| 11 Aug 21 |
13.86000 +0.21 |
13.87 | 13.57 | 13.71 | 1,006,905 |
| 10 Aug 21 |
13.65000 -0.06 |
13.80 | 13.60 | 13.75 | 1,039,192 |
| 09 Aug 21 |
13.71000 -0.05 |
13.79 | 13.60 | 13.70 | 1,138,379 |
| 06 Aug 21 |
13.76000 +0.24 |
13.85 | 13.60 | 13.66 | 1,369,829 |
| 05 Aug 21 |
13.52000 +0.26 |
13.60 | 13.31 | 13.39 | 975,838 |
| 04 Aug 21 |
13.26000 -0.33 |
13.58 | 13.25 | 13.49 | 1,196,629 |
| 03 Aug 21 |
13.59000 -0.12 |
13.87 | 13.40 | 13.71 | 1,544,416 |
| 02 Aug 21 |
13.71000 -0.25 |
14.32 | 13.70 | 14.04 | 1,890,046 |
| 30 Jul 21 |
13.96000 -0.01 |
14.23 | 13.88 | 13.98 | 3,875,231 |
| 29 Jul 21 |
13.97000 +0.01 |
14.22 | 13.96 | 14.07 | 1,634,546 |
| 28 Jul 21 |
13.96000 +0.00 |
14.17 | 13.79 | 14.06 | 1,860,990 |
| 27 Jul 21 |
13.96000 -0.12 |
14.13 | 13.71 | 13.88 | 2,883,640 |
| 26 Jul 21 |
14.08000 +0.10 |
14.21 | 13.92 | 14.02 | 1,679,506 |
| 23 Jul 21 |
13.98000 -0.05 |
14.19 | 13.91 | 14.14 | 1,355,491 |
| 22 Jul 21 |
14.03000 -0.42 |
14.35 | 13.98 | 14.35 | 1,758,656 |
| 21 Jul 21 |
14.45000 +0.28 |
14.60 | 14.22 | 14.24 | 2,254,156 |
| 20 Jul 21 |
14.17000 +0.67 |
14.27 | 13.50 | 13.51 | 2,451,631 |
| 19 Jul 21 |
13.50000 -0.45 |
13.83 | 13.37 | 13.70 | 2,494,823 |
| 16 Jul 21 |
13.95000 -0.08 |
14.13 | 13.94 | 14.13 | 1,762,586 |
| 15 Jul 21 |
14.03000 -0.02 |
14.15 | 13.91 | 14.00 | 1,843,589 |
| 14 Jul 21 |
14.05000 +0.07 |
14.15 | 13.88 | 13.99 | 1,943,378 |
| 13 Jul 21 |
13.98000 -0.25 |
14.23 | 13.88 | 14.23 | 1,894,571 |
| 12 Jul 21 |
14.23000 +0.28 |
14.23 | 13.86 | 13.96 | 1,658,457 |
| 09 Jul 21 |
13.95000 +0.36 |
13.95 | 13.69 | 13.74 | 1,810,776 |
| 08 Jul 21 |
13.59000 +0.04 |
13.77 | 13.21 | 13.40 | 2,783,104 |
| 07 Jul 21 |
13.55000 -0.16 |
13.73 | 13.52 | 13.63 | 2,349,354 |
| 06 Jul 21 |
13.71000 -0.24 |
13.76 | 13.44 | 13.76 | 1,710,908 |
| 02 Jul 21 |
13.95000 +0.06 |
14.05 | 13.80 | 13.91 | 2,110,623 |
| 01 Jul 21 |
13.89000 +0.18 |
14.06 | 13.65 | 13.80 | 1,651,145 |
| 30 Jun 21 |
13.71000 +0.00 |
13.90 | 13.67 | 13.67 | 1,737,705 |
| 29 Jun 21 |
13.71000 -0.04 |
13.87 | 13.70 | 13.76 | 1,510,208 |
| 28 Jun 21 |
13.75000 -0.40 |
14.13 | 13.50 | 14.11 | 2,602,221 |
| 25 Jun 21 |
14.15000 -0.01 |
14.26 | 14.07 | 14.18 | 21,002,340 |
| 24 Jun 21 |
14.16000 +0.06 |
14.20 | 14.05 | 14.15 | 1,834,725 |
| 23 Jun 21 |
14.10000 -0.03 |
14.22 | 14.07 | 14.14 | 1,470,725 |
| 22 Jun 21 |
14.13000 -0.32 |
14.57 | 14.13 | 14.46 | 1,461,228 |
| 21 Jun 21 |
14.45000 +0.42 |
14.51 | 14.08 | 14.10 | 1,590,331 |
| 18 Jun 21 |
14.03000 -0.28 |
14.26 | 14.03 | 14.20 | 2,474,643 |
| 17 Jun 21 |
14.31000 -0.17 |
14.51 | 14.20 | 14.45 | 1,609,821 |
| 16 Jun 21 |
14.48000 -0.24 |
14.84 | 14.48 | 14.64 | 2,650,828 |
| 15 Jun 21 |
14.72000 -0.21 |
14.98 | 14.72 | 14.90 | 1,697,440 |
| 14 Jun 21 |
14.93000 -0.03 |
15.09 | 14.88 | 14.99 | 1,248,981 |
| 11 Jun 21 |
14.96000 -0.04 |
15.01 | 14.88 | 14.97 | 1,031,015 |
| 10 Jun 21 |
15.00000 +0.01 |
15.10 | 14.92 | 15.02 | 1,223,092 |
| 09 Jun 21 |
14.99000 -0.01 |
15.16 | 14.98 | 15.08 | 1,493,940 |
| 08 Jun 21 |
15.00000 +0.22 |
15.07 | 14.78 | 14.79 | 1,687,868 |
| 07 Jun 21 |
14.78000 +0.19 |
14.92 | 14.64 | 14.65 | 1,648,354 |
| 04 Jun 21 |
14.59000 -0.08 |
14.72 | 14.51 | 14.69 | 981,750 |
| 03 Jun 21 |
14.67000 -0.07 |
14.73 | 14.57 | 14.73 | 1,271,873 |
| 02 Jun 21 |
14.74000 +0.17 |
14.74 | 14.49 | 14.70 | 1,530,392 |
| 01 Jun 21 |
14.57000 +0.51 |
14.58 | 14.08 | 14.11 | 1,468,561 |
| 28 May 21 |
14.06000 +0.00 |
14.15 | 14.02 | 14.15 | 1,130,865 |
| 27 May 21 |
14.06000 +0.03 |
14.18 | 13.98 | 14.12 | 1,454,548 |
| 26 May 21 |
14.03000 +0.13 |
14.15 | 13.88 | 13.94 | 1,196,478 |
| 25 May 21 |
13.90000 -0.24 |
14.20 | 13.89 | 14.15 | 1,892,658 |
| 24 May 21 |
14.14000 +0.23 |
14.22 | 13.91 | 14.02 | 990,638 |
| 21 May 21 |
13.91000 +0.04 |
14.02 | 13.86 | 13.95 | 1,009,366 |
| 20 May 21 |
13.87000 +0.32 |
13.91 | 13.44 | 13.50 | 1,357,170 |
| 19 May 21 |
13.55000 -0.14 |
13.60 | 13.31 | 13.58 | 1,516,204 |
| 18 May 21 |
13.69000 +0.06 |
13.78 | 13.52 | 13.66 | 1,376,932 |
| 17 May 21 |
13.63000 +0.03 |
13.67 | 13.49 | 13.60 | 861,816 |
| 14 May 21 |
13.60000 +0.18 |
13.63 | 13.39 | 13.46 | 1,252,172 |
| 13 May 21 |
13.42000 +0.24 |
13.52 | 13.12 | 13.19 | 1,464,638 |
| 12 May 21 |
13.18000 -0.22 |
13.47 | 13.16 | 13.39 | 1,357,204 |
| 11 May 21 |
13.40000 -0.19 |
13.46 | 13.27 | 13.45 | 1,385,149 |
| 10 May 21 |
13.59000 -0.15 |
13.94 | 13.59 | 13.83 | 1,367,772 |
| 07 May 21 |
13.74000 -0.01 |
13.76 | 13.60 | 13.73 | 1,405,666 |
| 06 May 21 |
13.75000 +0.39 |
13.76 | 13.36 | 13.36 | 1,562,746 |
| 05 May 21 |
13.36000 -0.41 |
13.87 | 13.24 | 13.75 | 1,467,400 |
| 04 May 21 |
13.77000 +0.08 |
13.86 | 13.63 | 13.69 | 1,826,523 |
| 03 May 21 |
13.69000 +0.16 |
13.85 | 13.57 | 13.69 | 2,493,697 |
| 30 Apr 21 |
13.53000 -0.11 |
13.70 | 13.46 | 13.57 | 2,496,786 |
| 29 Apr 21 |
13.64000 +0.13 |
13.80 | 13.50 | 13.61 | 1,313,497 |
| 28 Apr 21 |
13.51000 +0.06 |
13.58 | 13.42 | 13.45 | 1,495,611 |
| 27 Apr 21 |
13.45000 +0.03 |
13.46 | 13.29 | 13.46 | 1,209,386 |
| 26 Apr 21 |
13.42000 +0.20 |
13.55 | 13.31 | 13.31 | 2,048,918 |
| 23 Apr 21 |
13.22000 +0.10 |
13.29 | 13.09 | 13.20 | 2,635,046 |
| 22 Apr 21 |
13.12000 -0.13 |
13.36 | 13.05 | 13.36 | 3,066,321 |
| 21 Apr 21 |
13.25000 +0.06 |
13.42 | 13.12 | 13.22 | 2,087,776 |
| 20 Apr 21 |
13.19000 -0.07 |
13.32 | 13.07 | 13.15 | 1,569,949 |
| 19 Apr 21 |
13.26000 +0.09 |
13.31 | 13.11 | 13.21 | 1,378,500 |
| 16 Apr 21 |
13.17000 +0.06 |
13.29 | 13.07 | 13.19 | 1,640,679 |
| 15 Apr 21 |
13.11000 +0.16 |
13.13 | 12.84 | 12.98 | 1,241,072 |
| 14 Apr 21 |
12.95000 -0.11 |
13.13 | 12.94 | 13.08 | 1,945,686 |
| 13 Apr 21 |
13.06000 +0.09 |
13.09 | 12.82 | 12.98 | 2,585,868 |
| 12 Apr 21 |
12.97000 +0.25 |
12.97 | 12.72 | 12.82 | 1,328,387 |
| 09 Apr 21 |
12.72000 -0.04 |
12.87 | 12.67 | 12.82 | 1,375,418 |
| 08 Apr 21 |
12.76000 -0.17 |
12.93 | 12.65 | 12.89 | 1,677,239 |
| 07 Apr 21 |
12.93000 +0.06 |
13.02 | 12.78 | 12.90 | 1,973,415 |
| 06 Apr 21 |
12.87000 -0.23 |
13.00 | 12.80 | 12.89 | 1,875,079 |
| 05 Apr 21 |
13.10000 -0.11 |
13.34 | 12.91 | 13.30 | 2,308,101 |
| 01 Apr 21 |
13.21000 +0.30 |
13.21 | 12.88 | 12.99 | 1,478,362 |
| 31 Mar 21 |
12.91000 -0.25 |
13.15 | 12.79 | 13.15 | 1,811,925 |
| 30 Mar 21 |
13.16000 +0.16 |
13.27 | 12.91 | 13.01 | 1,782,514 |
| 29 Mar 21 |
13.00000 -0.29 |
13.39 | 12.91 | 13.25 | 2,439,830 |
| 26 Mar 21 |
13.29000 +0.43 |
13.35 | 12.93 | 12.98 | 1,436,528 |
| 25 Mar 21 |
12.86000 +0.11 |
12.94 | 12.45 | 12.71 | 1,742,689 |
| 24 Mar 21 |
12.75000 +0.15 |
12.98 | 12.64 | 12.65 | 2,242,194 |
| 23 Mar 21 |
12.60000 -0.32 |
12.97 | 12.50 | 12.85 | 2,378,931 |
| 22 Mar 21 |
12.92000 -0.39 |
13.26 | 12.77 | 13.19 | 2,294,870 |
| 19 Mar 21 |
13.31000 -0.27 |
13.69 | 13.30 | 13.50 | 3,136,895 |
| 18 Mar 21 |
13.58000 -0.16 |
13.86 | 13.53 | 13.73 | 2,640,849 |
| 17 Mar 21 |
13.74000 +0.10 |
13.75 | 13.47 | 13.60 | 1,325,401 |
| 16 Mar 21 |
13.64000 -0.28 |
13.92 | 13.63 | 13.87 | 1,748,098 |
| 15 Mar 21 |
13.92000 +0.03 |
14.03 | 13.61 | 13.96 | 2,528,550 |
| 12 Mar 21 |
13.89000 +0.32 |
13.90 | 13.62 | 13.70 | 1,462,596 |
| 11 Mar 21 |
13.57000 -0.13 |
13.90 | 13.57 | 13.70 | 2,371,516 |
| 10 Mar 21 |
13.70000 +0.34 |
13.73 | 13.27 | 13.40 | 1,853,343 |
| 09 Mar 21 |
13.36000 -0.18 |
13.61 | 13.27 | 13.55 | 2,338,839 |
| 08 Mar 21 |
13.54000 +0.61 |
13.59 | 12.90 | 13.01 | 2,009,170 |
| 05 Mar 21 |
12.93000 +0.27 |
12.93 | 12.47 | 12.82 | 1,573,785 |
| 04 Mar 21 |
12.66000 -0.15 |
13.04 | 12.45 | 12.89 | 2,237,332 |
| 03 Mar 21 |
12.81000 +0.36 |
12.96 | 12.48 | 12.48 | 2,247,194 |
| 02 Mar 21 |
12.45000 +0.00 |
12.58 | 12.32 | 12.45 | 2,227,739 |
| 01 Mar 21 |
12.45000 +0.22 |
12.65 | 12.42 | 12.42 | 1,652,334 |
| 26 Feb 21 |
12.23000 -0.17 |
12.49 | 12.19 | 12.36 | 2,470,960 |
| 25 Feb 21 |
12.40000 -0.15 |
12.83 | 12.33 | 12.66 | 2,196,946 |
| 24 Feb 21 |
12.55000 +0.37 |
12.62 | 12.21 | 12.26 | 1,425,716 |
| 23 Feb 21 |
12.18000 +0.08 |
12.30 | 12.04 | 12.08 | 3,758,334 |
| 22 Feb 21 |
12.10000 +0.30 |
12.24 | 11.80 | 11.82 | 3,639,665 |
| 19 Feb 21 |
11.80000 +0.15 |
11.90 | 11.63 | 11.71 | 1,266,279 |
| 18 Feb 21 |
11.65000 -0.19 |
11.85 | 11.65 | 11.73 | 2,071,821 |
| 17 Feb 21 |
11.84000 -0.03 |
11.89 | 11.70 | 11.82 | 1,332,282 |
| 16 Feb 21 |
11.87000 -0.12 |
12.10 | 11.83 | 12.04 | 2,219,735 |
| 12 Feb 21 |
11.99000 +0.10 |
12.06 | 11.76 | 11.84 | 1,201,474 |
| 11 Feb 21 |
11.89000 +0.09 |
12.00 | 11.75 | 11.81 | 1,434,888 |
| 10 Feb 21 |
11.80000 +0.08 |
12.02 | 11.74 | 11.86 | 1,366,282 |
| 09 Feb 21 |
11.72000 -0.08 |
11.98 | 11.70 | 11.88 | 1,312,574 |
| 08 Feb 21 |
11.80000 +0.32 |
11.82 | 11.51 | 11.54 | 1,377,694 |
| 05 Feb 21 |
11.48000 +0.09 |
11.63 | 11.43 | 11.53 | 1,757,696 |
| 04 Feb 21 |
11.39000 +0.21 |
11.60 | 11.22 | 11.28 | 3,757,157 |
| 03 Feb 21 |
11.18000 +0.18 |
11.24 | 10.63 | 11.01 | 6,177,348 |
| 02 Feb 21 |
11.00000 -0.10 |
11.26 | 10.97 | 11.16 | 2,783,829 |
| 01 Feb 21 |
11.10000 +0.10 |
11.15 | 10.83 | 11.08 | 2,971,832 |
| 29 Jan 21 |
11.00000 -0.26 |
11.30 | 10.91 | 11.19 | 3,365,651 |
| 28 Jan 21 |
11.26000 +0.26 |
11.44 | 11.06 | 11.10 | 2,391,115 |
| 27 Jan 21 |
11.00000 -0.43 |
11.56 | 10.98 | 11.31 | 1,904,382 |
| 26 Jan 21 |
11.43000 -0.02 |
11.74 | 11.40 | 11.50 | 1,637,373 |
| 25 Jan 21 |
11.45000 +0.08 |
11.54 | 11.05 | 11.24 | 1,336,833 |
| 22 Jan 21 |
11.37000 -0.15 |
11.44 | 11.15 | 11.42 | 1,736,312 |
| 21 Jan 21 |
11.52000 -0.38 |
11.95 | 11.37 | 11.88 | 3,115,937 |
| 20 Jan 21 |
11.90000 +0.08 |
12.07 | 11.74 | 11.74 | 1,393,746 |
| 19 Jan 21 |
11.82000 -0.08 |
12.04 | 11.78 | 12.03 | 1,232,904 |
| 15 Jan 21 |
11.90000 +0.04 |
12.01 | 11.70 | 11.83 | 1,330,231 |
| 14 Jan 21 |
11.86000 +0.20 |
11.97 | 11.68 | 11.78 | 983,394 |
| 13 Jan 21 |
11.66000 +0.28 |
11.72 | 11.40 | 11.46 | 1,147,331 |
| 12 Jan 21 |
11.38000 +0.07 |
11.53 | 11.27 | 11.33 | 1,506,565 |
| 11 Jan 21 |
11.31000 -0.11 |
11.43 | 11.21 | 11.35 | 1,228,833 |
| 08 Jan 21 |
11.42000 +0.01 |
11.53 | 11.31 | 11.49 | 1,419,687 |
| 07 Jan 21 |
11.41000 -0.20 |
11.63 | 11.37 | 11.63 | 1,623,291 |
| 06 Jan 21 |
11.61000 +0.34 |
11.66 | 11.34 | 11.34 | 2,462,413 |
| 05 Jan 21 |
11.27000 -0.22 |
11.47 | 11.21 | 11.36 | 1,333,806 |
| 04 Jan 21 |
11.49000 -0.42 |
12.05 | 11.46 | 12.00 | 1,482,918 |
| 31 Dec 20 |
11.91000 +0.22 |
11.94 | 11.56 | 11.62 | 1,369,609 |
| 30 Dec 20 |
11.69000 -0.02 |
11.92 | 11.62 | 11.70 | 1,256,799 |
| 29 Dec 20 |
11.71000 -0.13 |
11.97 | 11.55 | 11.89 | 1,927,025 |
| 28 Dec 20 |
11.84000 +0.08 |
11.94 | 11.75 | 11.79 | 909,865 |
| 24 Dec 20 |
11.76000 +0.01 |
11.85 | 11.56 | 11.80 | 527,818 |
| 23 Dec 20 |
11.75000 -0.02 |
11.96 | 11.70 | 11.90 | 1,246,932 |
| 22 Dec 20 |
11.77000 +0.08 |
11.82 | 11.63 | 11.73 | 1,433,112 |
| 21 Dec 20 |
11.69000 -0.08 |
11.71 | 11.42 | 11.52 | 1,102,775 |
| 18 Dec 20 |
11.77000 -0.50 |
12.30 | 11.73 | 12.25 | 3,429,499 |
| 17 Dec 20 |
12.27000 +0.15 |
12.36 | 12.02 | 12.12 | 1,818,110 |
| 16 Dec 20 |
12.12000 -0.13 |
12.39 | 12.05 | 12.26 | 1,435,950 |
| 15 Dec 20 |
12.25000 +0.47 |
12.25 | 11.76 | 11.86 | 1,231,848 |
| 14 Dec 20 |
11.78000 +0.32 |
11.97 | 11.65 | 11.89 | 3,216,125 |
| 11 Dec 20 |
11.46000 -0.17 |
11.66 | 11.39 | 11.54 | 841,502 |
| 10 Dec 20 |
11.63000 -0.06 |
11.73 | 11.56 | 11.64 | 831,387 |
| 09 Dec 20 |
11.69000 +0.11 |
11.75 | 11.53 | 11.69 | 1,155,058 |
| 08 Dec 20 |
11.58000 -0.14 |
11.74 | 11.54 | 11.60 | 2,086,615 |
| 07 Dec 20 |
11.72000 -0.15 |
11.90 | 11.66 | 11.82 | 2,373,650 |
| 04 Dec 20 |
11.87000 +0.27 |
12.08 | 11.61 | 11.70 | 2,508,395 |
| 03 Dec 20 |
11.60000 +0.19 |
11.65 | 11.43 | 11.46 | 833,130 |
| 02 Dec 20 |
11.41000 +0.03 |
11.48 | 11.23 | 11.31 | 741,614 |
| 01 Dec 20 |
11.38000 +0.25 |
11.61 | 11.20 | 11.34 | 1,524,100 |
| 30 Nov 20 |
11.13000 -0.36 |
11.59 | 11.13 | 11.31 | 1,962,390 |
| 27 Nov 20 |
11.49000 -0.12 |
11.70 | 11.45 | 11.70 | 588,070 |
| 25 Nov 20 |
11.61000 -0.04 |
11.77 | 11.44 | 11.77 | 2,593,600 |
| 24 Nov 20 |
11.65000 +0.38 |
12.02 | 11.53 | 11.55 | 2,578,128 |
| 23 Nov 20 |
11.27000 +0.28 |
11.51 | 11.02 | 11.15 | 1,816,465 |
| 20 Nov 20 |
10.99000 +0.20 |
11.03 | 10.69 | 10.79 | 1,142,595 |
| 19 Nov 20 |
10.79000 -0.07 |
10.95 | 10.61 | 10.78 | 1,851,095 |
| 18 Nov 20 |
10.86000 -0.41 |
11.35 | 10.84 | 11.30 | 1,599,952 |
| 17 Nov 20 |
11.27000 +0.12 |
11.35 | 11.03 | 11.05 | 1,857,609 |
| 16 Nov 20 |
11.15000 +0.40 |
11.34 | 11.06 | 11.22 | 4,550,739 |
| 13 Nov 20 |
10.75000 +0.67 |
10.80 | 10.14 | 10.14 | 3,449,054 |
| 12 Nov 20 |
10.08000 -0.02 |
10.38 | 9.88 | 9.97 | 3,120,800 |
| 11 Nov 20 |
10.10000 -0.04 |
10.16 | 9.85 | 10.16 | 1,631,662 |
| 10 Nov 20 |
10.14000 +0.44 |
10.20 | 9.72 | 9.75 | 2,323,267 |
| 09 Nov 20 |
9.70000 +1.09 |
10.14 | 9.38 | 9.38 | 3,624,713 |
| 06 Nov 20 |
8.61000 -0.41 |
9.16 | 8.58 | 9.08 | 1,131,527 |
| 05 Nov 20 |
9.02000 +0.14 |
9.21 | 8.91 | 8.97 | 1,438,354 |
| 04 Nov 20 |
8.88000 -0.34 |
9.23 | 8.85 | 9.23 | 1,453,767 |
| 03 Nov 20 |
9.22000 +0.18 |
9.27 | 8.98 | 9.15 | 1,421,906 |
| 02 Nov 20 |
9.04000 +0.28 |
9.04 | 8.79 | 8.87 | 1,958,080 |
| 30 Oct 20 |
8.76000 -0.03 |
8.88 | 8.64 | 8.78 | 2,874,691 |
| 29 Oct 20 |
8.79000 +0.02 |
8.94 | 8.55 | 8.71 | 3,807,609 |
| 28 Oct 20 |
8.77000 -0.35 |
9.11 | 8.75 | 8.89 | 2,396,265 |
| 27 Oct 20 |
9.12000 -0.29 |
9.48 | 9.12 | 9.36 | 3,046,666 |
| 26 Oct 20 |
9.41000 -0.47 |
9.82 | 9.34 | 9.80 | 2,006,605 |
| 23 Oct 20 |
9.88000 -0.06 |
9.95 | 9.77 | 9.95 | 3,758,189 |
| 22 Oct 20 |
9.94000 +0.12 |
10.16 | 9.55 | 9.81 | 2,367,815 |
| 21 Oct 20 |
9.82000 -0.21 |
10.02 | 9.80 | 9.99 | 2,068,292 |
| 20 Oct 20 |
10.03000 +0.06 |
10.21 | 10.01 | 10.09 | 1,029,173 |
| 19 Oct 20 |
9.97000 -0.24 |
10.25 | 9.96 | 10.24 | 1,191,536 |
| 16 Oct 20 |
10.21000 -0.06 |
10.33 | 10.06 | 10.32 | 2,139,413 |
| 15 Oct 20 |
10.27000 +0.11 |
10.36 | 10.00 | 10.00 | 1,375,965 |
| 14 Oct 20 |
10.16000 -0.15 |
10.33 | 10.08 | 10.27 | 1,955,763 |
| 13 Oct 20 |
10.31000 -0.28 |
10.61 | 10.23 | 10.49 | 1,380,746 |
| 12 Oct 20 |
10.59000 -0.08 |
10.77 | 10.52 | 10.53 | 2,354,911 |
| 09 Oct 20 |
10.67000 -0.25 |
11.01 | 10.63 | 10.98 | 1,931,582 |
| 08 Oct 20 |
10.92000 +0.26 |
10.94 | 10.65 | 10.73 | 1,304,429 |
| 07 Oct 20 |
10.66000 -0.04 |
10.88 | 10.55 | 10.76 | 1,796,313 |
| 06 Oct 20 |
10.70000 -0.23 |
10.91 | 10.61 | 10.80 | 2,123,504 |
| 05 Oct 20 |
10.93000 +0.11 |
11.02 | 10.73 | 10.92 | 1,814,304 |
| 02 Oct 20 |
10.82000 +0.30 |
10.90 | 10.21 | 10.28 | 1,616,478 |
| 01 Oct 20 |
10.52000 +0.18 |
10.53 | 10.30 | 10.37 | 1,668,500 |
| 30 Sep 20 |
10.34000 +0.08 |
10.59 | 10.20 | 10.28 | 2,350,472 |
| 29 Sep 20 |
10.26000 -0.11 |
10.40 | 10.13 | 10.32 | 1,747,445 |
| 28 Sep 20 |
10.37000 +0.42 |
10.53 | 10.16 | 10.19 | 1,297,490 |
| 25 Sep 20 |
9.95000 +0.19 |
9.98 | 9.68 | 9.72 | 1,701,133 |
| 24 Sep 20 |
9.76000 +0.11 |
9.99 | 9.54 | 9.61 | 2,614,936 |
| 23 Sep 20 |
9.65000 -0.40 |
10.19 | 9.63 | 10.01 | 1,584,564 |
| 22 Sep 20 |
10.05000 +0.02 |
10.29 | 10.02 | 10.09 | 1,981,326 |
| 21 Sep 20 |
10.03000 -0.37 |
10.22 | 9.83 | 10.19 | 2,264,864 |
| 18 Sep 20 |
10.40000 -0.63 |
10.99 | 10.34 | 10.94 | 5,510,148 |
| 17 Sep 20 |
11.03000 -0.11 |
11.29 | 10.91 | 11.12 | 1,967,075 |
| 16 Sep 20 |
11.14000 +0.16 |
11.24 | 10.78 | 10.97 | 3,159,181 |
| 15 Sep 20 |
10.98000 +0.22 |
11.12 | 10.72 | 10.72 | 1,259,367 |
| 14 Sep 20 |
10.76000 +0.45 |
10.79 | 10.32 | 10.40 | 2,119,418 |
| 11 Sep 20 |
10.31000 -0.26 |
10.60 | 10.29 | 10.60 | 3,066,872 |
| 10 Sep 20 |
10.57000 -0.25 |
10.89 | 10.56 | 10.79 | 1,247,570 |
| 09 Sep 20 |
10.82000 -0.12 |
11.16 | 10.77 | 11.04 | 828,922 |
| 08 Sep 20 |
10.94000 -0.26 |
11.13 | 10.77 | 11.07 | 1,384,903 |
| 04 Sep 20 |
11.20000 -0.02 |
11.36 | 10.85 | 11.29 | 1,241,118 |
| 03 Sep 20 |
11.22000 +0.07 |
11.59 | 11.16 | 11.20 | 843,885 |
| 02 Sep 20 |
11.15000 +0.27 |
11.16 | 10.77 | 10.86 | 2,829,755 |
| 01 Sep 20 |
10.88000 -0.25 |
11.06 | 10.80 | 11.06 | 2,857,776 |
| 31 Aug 20 |
11.13000 -0.27 |
11.39 | 11.06 | 11.38 | 1,501,498 |
| 28 Aug 20 |
11.40000 -0.04 |
11.55 | 11.24 | 11.49 | 1,229,900 |
| 27 Aug 20 |
11.44000 +0.27 |
11.51 | 11.16 | 11.19 | 2,034,757 |
| 26 Aug 20 |
11.17000 -0.13 |
11.39 | 11.09 | 11.30 | 1,392,011 |
| 25 Aug 20 |
11.30000 +0.04 |
11.46 | 11.17 | 11.31 | 1,180,470 |
| 24 Aug 20 |
11.26000 +0.41 |
11.31 | 10.79 | 10.88 | 1,849,599 |
| 21 Aug 20 |
10.85000 -0.05 |
10.98 | 10.77 | 10.90 | 637,792 |
| 20 Aug 20 |
10.90000 +0.14 |
11.04 | 10.64 | 10.65 | 565,220 |
| 19 Aug 20 |
10.76000 -0.20 |
11.07 | 10.75 | 10.98 | 880,300 |
| 18 Aug 20 |
10.96000 -0.20 |
11.19 | 10.84 | 11.19 | 656,179 |
| 17 Aug 20 |
11.16000 -0.09 |
11.28 | 11.03 | 11.23 | 949,793 |
| 14 Aug 20 |
11.25000 +0.01 |
11.40 | 11.15 | 11.20 | 694,874 |
| 13 Aug 20 |
11.24000 -0.28 |
11.55 | 11.23 | 11.45 | 661,955 |
| 12 Aug 20 |
11.52000 +0.05 |
11.70 | 11.40 | 11.62 | 557,104 |
| 11 Aug 20 |
11.47000 -0.28 |
12.01 | 11.40 | 11.94 | 1,429,928 |
| 10 Aug 20 |
11.75000 +0.24 |
11.90 | 11.55 | 11.55 | 1,905,087 |
| 07 Aug 20 |
11.51000 +0.26 |
11.51 | 11.08 | 11.15 | 1,371,984 |
| 06 Aug 20 |
11.25000 +0.12 |
11.34 | 11.05 | 11.07 | 1,457,055 |
| 05 Aug 20 |
11.13000 +0.11 |
11.20 | 10.92 | 11.16 | 1,330,470 |
| 04 Aug 20 |
11.02000 +0.30 |
11.05 | 10.70 | 10.70 | 1,498,223 |
| 03 Aug 20 |
10.72000 -0.11 |
10.79 | 10.53 | 10.79 | 1,377,801 |
| 31 Jul 20 |
10.83000 -0.02 |
10.85 | 10.57 | 10.80 | 1,928,353 |
| 30 Jul 20 |
10.85000 -0.27 |
11.01 | 10.82 | 10.93 | 1,130,500 |
| 29 Jul 20 |
11.12000 -0.03 |
11.31 | 10.96 | 11.25 | 2,479,345 |
| 28 Jul 20 |
11.15000 +0.41 |
11.20 | 10.67 | 10.67 | 1,220,679 |
| 27 Jul 20 |
10.74000 +0.08 |
10.80 | 10.37 | 10.60 | 2,678,260 |
| 24 Jul 20 |
10.66000 -0.38 |
11.15 | 10.61 | 11.10 | 3,561,235 |
| 23 Jul 20 |
11.04000 +0.19 |
11.15 | 10.78 | 10.96 | 3,696,287 |
| 22 Jul 20 |
10.85000 +0.34 |
10.86 | 10.37 | 10.37 | 2,349,804 |
| 21 Jul 20 |
10.51000 +0.22 |
10.64 | 10.33 | 10.37 | 3,022,052 |
| 20 Jul 20 |
10.29000 -0.37 |
10.59 | 10.11 | 10.55 | 2,996,961 |
| 17 Jul 20 |
10.66000 +0.22 |
10.71 | 10.36 | 10.48 | 2,591,771 |
| 16 Jul 20 |
10.44000 -0.34 |
10.69 | 10.34 | 10.67 | 2,929,919 |
| 15 Jul 20 |
10.78000 +0.03 |
11.01 | 10.62 | 10.85 | 3,466,015 |
| 14 Jul 20 |
10.75000 +0.08 |
10.95 | 10.58 | 10.66 | 2,413,055 |
| 13 Jul 20 |
10.67000 +0.22 |
10.84 | 10.35 | 10.55 | 2,135,749 |
| 10 Jul 20 |
10.45000 +0.47 |
10.47 | 9.95 | 9.95 | 2,625,512 |
| 09 Jul 20 |
9.98000 -0.21 |
10.12 | 9.76 | 10.12 | 2,606,149 |
| 08 Jul 20 |
10.19000 -0.05 |
10.35 | 10.10 | 10.15 | 2,031,646 |
| 07 Jul 20 |
10.24000 -0.75 |
10.67 | 10.16 | 10.58 | 2,797,967 |
| 06 Jul 20 |
10.99000 +0.15 |
11.31 | 10.82 | 11.16 | 3,479,449 |
| 02 Jul 20 |
10.84000 +0.10 |
11.10 | 10.65 | 10.97 | 2,402,130 |
| 01 Jul 20 |
10.74000 -0.15 |
11.07 | 10.60 | 10.90 | 4,101,035 |
| 30 Jun 20 |
10.89000 -0.37 |
11.31 | 10.77 | 11.19 | 7,130,642 |
| 29 Jun 20 |
11.26000 +0.43 |
11.42 | 10.84 | 11.00 | 40,575,860 |
| 26 Jun 20 |
10.83000 +0.00 |
11.13 | 10.68 | 10.75 | 9,428,097 |
| 25 Jun 20 |
10.83000 +0.97 |
11.01 | 10.25 | 10.56 | 12,022,077 |
| 24 Jun 20 |
9.86000 -0.53 |
10.26 | 9.57 | 10.22 | 1,410,336 |
| 23 Jun 20 |
10.39000 -0.22 |
10.84 | 10.38 | 10.78 | 2,067,829 |
| 22 Jun 20 |
10.61000 +0.25 |
10.64 | 10.05 | 10.31 | 1,610,550 |
| 19 Jun 20 |
10.36000 -0.12 |
10.61 | 10.26 | 10.59 | 4,903,145 |
| 18 Jun 20 |
10.48000 -0.25 |
10.73 | 10.29 | 10.50 | 1,861,590 |
| 17 Jun 20 |
10.73000 -0.48 |
11.35 | 10.68 | 11.23 | 1,487,670 |
| 16 Jun 20 |
11.21000 +0.51 |
11.55 | 11.11 | 11.25 | 2,778,708 |
| 15 Jun 20 |
10.70000 -0.05 |
10.75 | 10.14 | 10.23 | 1,714,304 |
| 12 Jun 20 |
10.75000 +0.50 |
10.81 | 10.29 | 10.81 | 2,077,953 |
| 11 Jun 20 |
10.25000 -1.01 |
10.73 | 10.16 | 10.50 | 1,775,577 |
| 10 Jun 20 |
11.26000 -0.72 |
11.96 | 11.24 | 11.86 | 2,288,153 |
| 09 Jun 20 |
11.98000 -0.22 |
12.17 | 11.56 | 11.76 | 2,001,318 |
| 08 Jun 20 |
12.20000 +0.73 |
12.24 | 11.69 | 11.69 | 2,164,445 |
| 05 Jun 20 |
11.47000 +0.35 |
12.06 | 11.28 | 11.77 | 3,348,089 |
| 04 Jun 20 |
11.12000 +0.15 |
11.13 | 10.46 | 10.94 | 2,127,785 |
| 03 Jun 20 |
10.97000 +0.74 |
11.21 | 10.46 | 10.46 | 1,730,417 |
| 02 Jun 20 |
10.23000 +0.26 |
10.35 | 10.05 | 10.12 | 2,491,529 |
| 01 Jun 20 |
9.97000 +0.32 |
10.16 | 9.60 | 9.67 | 1,055,709 |
| 29 May 20 |
9.65000 -0.44 |
10.06 | 9.48 | 9.91 | 2,223,575 |
| 28 May 20 |
10.09000 -0.21 |
10.48 | 10.00 | 10.42 | 1,807,652 |
| 27 May 20 |
10.30000 +0.06 |
10.66 | 10.12 | 10.56 | 1,810,905 |
| 26 May 20 |
10.24000 +1.02 |
10.26 | 9.74 | 9.76 | 2,320,792 |
| 22 May 20 |
9.22000 -0.28 |
9.57 | 9.15 | 9.57 | 840,085 |
| 21 May 20 |
9.50000 +0.05 |
9.76 | 9.33 | 9.40 | 1,307,558 |
| 20 May 20 |
9.45000 +0.36 |
9.46 | 9.13 | 9.25 | 2,159,706 |
| 19 May 20 |
9.09000 -0.14 |
9.34 | 8.97 | 9.18 | 1,891,966 |
| 18 May 20 |
9.23000 +0.66 |
9.34 | 8.79 | 8.80 | 1,814,472 |
| 15 May 20 |
8.57000 -0.27 |
8.72 | 8.43 | 8.68 | 2,366,949 |
| 14 May 20 |
8.84000 +0.43 |
8.94 | 7.89 | 8.20 | 3,979,253 |
| 13 May 20 |
8.41000 -0.69 |
9.03 | 8.35 | 9.00 | 4,958,113 |
| 12 May 20 |
9.10000 -0.84 |
10.03 | 9.07 | 9.99 | 3,007,748 |
| 11 May 20 |
9.94000 -0.44 |
10.29 | 9.82 | 10.22 | 1,870,360 |
| 08 May 20 |
10.38000 +0.23 |
10.50 | 10.19 | 10.34 | 1,927,944 |
| 07 May 20 |
10.15000 +0.23 |
10.36 | 10.03 | 10.17 | 2,110,763 |
| 06 May 20 |
9.92000 -0.25 |
10.31 | 9.78 | 10.27 | 4,096,054 |
| 05 May 20 |
10.17000 -0.18 |
10.64 | 10.05 | 10.43 | 3,712,705 |
| 04 May 20 |
10.35000 -0.23 |
10.50 | 10.22 | 10.40 | 1,104,110 |
| 01 May 20 |
10.58000 -0.58 |
10.89 | 10.47 | 10.83 | 1,717,185 |
| 30 Apr 20 |
11.16000 -0.19 |
11.29 | 10.74 | 11.07 | 1,680,354 |
| 29 Apr 20 |
11.35000 +0.62 |
11.56 | 10.93 | 11.08 | 2,495,982 |
| 28 Apr 20 |
10.73000 +0.40 |
10.96 | 10.61 | 10.64 | 1,804,953 |
| 27 Apr 20 |
10.33000 +0.41 |
10.44 | 9.94 | 10.04 | 1,502,758 |
| 24 Apr 20 |
9.92000 +0.18 |
10.09 | 9.75 | 9.85 | 2,192,980 |
| 23 Apr 20 |
9.74000 +0.00 |
10.07 | 9.35 | 9.55 | 3,160,492 |
| 22 Apr 20 |
9.74000 +0.36 |
9.80 | 9.36 | 9.59 | 1,403,648 |
| 21 Apr 20 |
9.38000 -0.69 |
10.03 | 9.38 | 9.76 | 2,065,272 |
| 20 Apr 20 |
10.07000 -0.50 |
10.57 | 10.06 | 10.41 | 1,300,881 |
| 17 Apr 20 |
10.57000 +0.16 |
10.92 | 10.47 | 10.82 | 1,589,018 |
| 16 Apr 20 |
10.41000 -0.59 |
11.05 | 10.39 | 11.05 | 1,533,754 |
| 15 Apr 20 |
11.00000 -0.35 |
11.21 | 10.59 | 10.91 | 1,467,999 |
| 14 Apr 20 |
11.35000 +0.06 |
11.78 | 11.32 | 11.67 | 1,142,710 |
| 13 Apr 20 |
11.29000 -0.20 |
11.43 | 11.06 | 11.34 | 1,251,929 |
| 09 Apr 20 |
11.49000 +0.81 |
11.57 | 10.67 | 11.03 | 1,513,213 |
| 08 Apr 20 |
10.68000 +0.56 |
10.78 | 10.11 | 10.31 | 1,039,917 |
| 07 Apr 20 |
10.12000 +0.37 |
10.77 | 9.84 | 9.97 | 2,890,302 |
| 06 Apr 20 |
9.75000 +0.58 |
9.89 | 9.28 | 9.51 | 1,997,189 |
| 03 Apr 20 |
9.17000 -0.24 |
9.32 | 8.62 | 9.30 | 2,322,905 |
| 02 Apr 20 |
9.41000 -0.02 |
9.78 | 9.07 | 9.27 | 1,793,443 |
| 01 Apr 20 |
9.43000 -1.09 |
9.94 | 9.14 | 9.94 | 1,765,219 |
| 31 Mar 20 |
10.52000 +0.25 |
10.74 | 9.87 | 10.23 | 3,208,961 |
| 30 Mar 20 |
10.27000 -0.10 |
10.47 | 9.80 | 10.47 | 1,713,617 |
| 27 Mar 20 |
10.37000 +0.11 |
10.63 | 9.81 | 9.87 | 2,472,936 |
| 26 Mar 20 |
10.26000 +0.84 |
10.35 | 9.31 | 9.54 | 3,489,882 |
| 25 Mar 20 |
9.42000 +0.70 |
10.06 | 8.70 | 8.78 | 4,014,006 |
| 24 Mar 20 |
8.72000 +0.87 |
8.85 | 8.26 | 8.26 | 3,853,002 |
| 23 Mar 20 |
7.85000 -0.37 |
8.15 | 7.48 | 8.12 | 2,932,756 |
| 20 Mar 20 |
8.22000 -0.72 |
9.26 | 8.04 | 9.03 | 3,767,574 |
| 19 Mar 20 |
8.94000 -0.15 |
9.81 | 8.44 | 8.95 | 3,997,368 |
| 18 Mar 20 |
9.09000 -1.27 |
10.37 | 8.84 | 9.73 | 2,558,393 |
| 17 Mar 20 |
10.36000 +0.58 |
10.62 | 9.74 | 10.01 | 2,582,732 |
| 16 Mar 20 |
9.78000 -1.92 |
10.81 | 9.78 | 10.16 | 1,819,121 |
| 13 Mar 20 |
11.70000 +1.08 |
11.71 | 10.58 | 11.30 | 2,832,938 |
| 12 Mar 20 |
10.62000 -1.73 |
11.47 | 10.40 | 11.47 | 2,381,848 |
| 11 Mar 20 |
12.35000 -0.85 |
12.98 | 12.30 | 12.88 | 2,851,469 |
| 10 Mar 20 |
13.20000 +0.22 |
13.36 | 12.50 | 13.34 | 1,432,192 |
| 09 Mar 20 |
12.98000 -1.33 |
13.54 | 12.86 | 13.33 | 1,530,689 |
| 06 Mar 20 |
14.31000 -0.35 |
14.38 | 13.87 | 14.27 | 1,409,414 |
| 05 Mar 20 |
14.66000 -0.03 |
14.71 | 14.31 | 14.41 | 2,255,097 |
| 04 Mar 20 |
14.69000 +0.48 |
14.72 | 14.37 | 14.47 | 1,190,669 |
| 03 Mar 20 |
14.21000 +0.05 |
14.62 | 13.99 | 14.18 | 2,032,242 |
| 02 Mar 20 |
14.16000 +0.58 |
14.19 | 13.51 | 13.65 | 1,687,418 |
| 28 Feb 20 |
13.58000 -0.30 |
13.80 | 13.09 | 13.63 | 4,280,106 |
| 27 Feb 20 |
13.88000 -1.05 |
14.72 | 13.88 | 14.72 | 2,498,462 |
| 26 Feb 20 |
14.93000 -0.38 |
15.40 | 14.93 | 15.34 | 1,212,853 |
| 25 Feb 20 |
15.31000 -0.45 |
15.80 | 15.25 | 15.80 | 1,891,424 |
| 24 Feb 20 |
15.76000 -0.11 |
15.91 | 15.61 | 15.64 | 1,284,590 |
| 21 Feb 20 |
15.87000 -0.11 |
16.05 | 15.86 | 15.98 | 1,054,667 |
| 20 Feb 20 |
15.98000 +0.18 |
16.01 | 15.79 | 15.82 | 1,692,449 |
| 19 Feb 20 |
15.80000 -0.44 |
16.25 | 15.79 | 16.24 | 1,254,578 |
| 18 Feb 20 |
16.24000 +0.06 |
16.24 | 16.07 | 16.18 | 1,083,277 |
| 14 Feb 20 |
16.18000 +0.23 |
16.18 | 15.98 | 15.98 | 1,958,196 |
| 13 Feb 20 |
15.95000 +0.05 |
16.02 | 15.88 | 15.88 | 854,711 |
| 12 Feb 20 |
15.90000 +0.02 |
15.99 | 15.83 | 15.91 | 2,538,600 |
| 11 Feb 20 |
15.88000 -0.01 |
16.01 | 15.82 | 15.91 | 2,537,509 |
| 10 Feb 20 |
15.89000 -0.04 |
16.00 | 15.86 | 15.99 | 893,644 |
| 07 Feb 20 |
15.93000 -0.02 |
15.99 | 15.85 | 15.93 | 875,334 |
| 06 Feb 20 |
15.95000 +0.05 |
15.99 | 15.84 | 15.94 | 1,860,296 |
| 05 Feb 20 |
15.90000 +0.04 |
15.95 | 15.73 | 15.86 | 1,764,567 |
| 04 Feb 20 |
15.86000 +0.15 |
15.94 | 15.68 | 15.69 | 3,153,921 |
| 03 Feb 20 |
15.71000 +0.09 |
15.79 | 15.62 | 15.64 | 2,545,043 |
| 31 Jan 20 |
15.62000 +0.03 |
15.66 | 15.49 | 15.60 | 3,593,574 |
| 30 Jan 20 |
15.59000 -0.49 |
16.23 | 15.44 | 16.08 | 5,965,871 |
| 29 Jan 20 |
16.08000 -0.01 |
16.20 | 15.96 | 16.17 | 1,458,427 |
| 28 Jan 20 |
16.09000 +0.01 |
16.13 | 16.04 | 16.08 | 2,165,004 |
| 27 Jan 20 |
16.08000 -0.02 |
16.09 | 15.91 | 15.98 | 2,519,699 |
| 24 Jan 20 |
16.10000 +0.12 |
16.10 | 15.95 | 15.99 | 1,995,206 |
| 23 Jan 20 |
15.98000 +0.07 |
16.06 | 15.82 | 15.90 | 1,144,571 |
| 22 Jan 20 |
15.91000 -0.05 |
16.02 | 15.84 | 15.99 | 2,929,085 |
| 21 Jan 20 |
15.96000 +0.14 |
15.98 | 15.78 | 15.82 | 1,989,145 |
| 17 Jan 20 |
15.82000 +0.06 |
15.90 | 15.75 | 15.78 | 1,636,823 |
| 16 Jan 20 |
15.76000 +0.07 |
15.85 | 15.70 | 15.71 | 1,224,055 |
| 15 Jan 20 |
15.69000 +0.10 |
15.76 | 15.51 | 15.51 | 1,971,215 |
| 14 Jan 20 |
15.59000 -0.06 |
15.65 | 15.50 | 15.65 | 943,523 |
| 13 Jan 20 |
15.65000 +0.18 |
15.68 | 15.48 | 15.48 | 1,053,214 |
| 10 Jan 20 |
15.47000 +0.00 |
15.53 | 15.43 | 15.50 | 1,572,993 |
| 09 Jan 20 |
15.47000 -0.08 |
15.61 | 15.45 | 15.55 | 1,786,229 |
| 08 Jan 20 |
15.55000 +0.09 |
15.58 | 15.40 | 15.45 | 1,456,331 |
| 07 Jan 20 |
15.46000 -0.33 |
15.60 | 15.36 | 15.60 | 2,983,721 |
| 06 Jan 20 |
15.79000 +0.04 |
15.91 | 15.66 | 15.73 | 2,739,525 |
| 03 Jan 20 |
15.75000 +0.21 |
15.79 | 15.44 | 15.45 | 1,121,732 |
| 02 Jan 20 |
15.54000 -0.21 |
15.80 | 15.48 | 15.80 | 3,412,135 |
| 31 Dec 19 |
15.75000 +0.09 |
15.78 | 15.58 | 15.66 | 1,128,030 |
| 30 Dec 19 |
15.66000 +0.03 |
15.71 | 15.59 | 15.63 | 1,651,638 |
| 27 Dec 19 |
15.63000 -0.08 |
15.81 | 15.59 | 15.80 | 2,426,991 |
| 26 Dec 19 |
15.71000 +0.08 |
15.72 | 15.60 | 15.66 | 1,716,971 |
| 24 Dec 19 |
15.63000 -0.01 |
15.69 | 15.60 | 15.64 | 394,760 |
| 23 Dec 19 |
15.64000 -0.03 |
15.71 | 15.54 | 15.71 | 1,399,639 |
| 20 Dec 19 |
15.67000 +0.22 |
15.79 | 15.55 | 15.57 | 2,762,638 |
| 19 Dec 19 |
15.45000 +0.31 |
15.47 | 15.13 | 15.14 | 2,535,225 |
| 18 Dec 19 |
15.14000 +0.24 |
15.19 | 14.80 | 14.83 | 1,979,509 |
| 17 Dec 19 |
14.90000 -0.18 |
15.19 | 14.88 | 15.11 | 1,803,872 |
| 16 Dec 19 |
15.08000 +0.31 |
15.13 | 14.75 | 14.77 | 2,516,448 |
| 13 Dec 19 |
14.77000 +0.07 |
14.79 | 14.54 | 14.76 | 2,248,588 |
| 12 Dec 19 |
14.70000 -0.33 |
15.10 | 14.70 | 15.01 | 2,777,719 |
| 11 Dec 19 |
15.03000 -0.33 |
15.38 | 15.03 | 15.38 | 1,121,771 |
| 10 Dec 19 |
15.36000 -0.06 |
15.47 | 15.34 | 15.42 | 984,984 |
| 09 Dec 19 |
15.42000 +0.01 |
15.45 | 15.32 | 15.39 | 669,849 |
| 06 Dec 19 |
15.41000 +0.11 |
15.48 | 15.28 | 15.34 | 689,067 |
| 05 Dec 19 |
15.30000 +0.01 |
15.37 | 15.24 | 15.31 | 1,134,536 |
| 04 Dec 19 |
15.29000 -0.07 |
15.48 | 15.26 | 15.27 | 1,074,926 |
| 03 Dec 19 |
15.36000 +0.19 |
15.38 | 15.09 | 15.09 | 1,738,586 |
| 02 Dec 19 |
15.17000 -0.26 |
15.45 | 15.16 | 15.43 | 1,761,404 |
| 29 Nov 19 |
15.43000 -0.22 |
15.66 | 15.43 | 15.62 | 870,775 |
| 27 Nov 19 |
15.65000 +0.17 |
15.66 | 15.47 | 15.48 | 1,832,847 |
| 26 Nov 19 |
15.48000 +0.16 |
15.50 | 15.30 | 15.34 | 1,638,010 |
| 25 Nov 19 |
15.32000 +0.18 |
15.38 | 15.14 | 15.19 | 1,852,509 |
| 22 Nov 19 |
15.14000 +0.22 |
15.20 | 14.86 | 14.95 | 1,628,578 |
| 21 Nov 19 |
14.92000 -0.28 |
15.18 | 14.89 | 15.18 | 1,476,025 |
| 20 Nov 19 |
15.20000 -0.06 |
15.31 | 15.17 | 15.20 | 1,139,322 |
| 19 Nov 19 |
15.26000 -0.05 |
15.38 | 15.26 | 15.34 | 1,067,338 |
| 18 Nov 19 |
15.31000 +0.01 |
15.36 | 15.25 | 15.31 | 1,022,526 |
| 15 Nov 19 |
15.30000 -0.03 |
15.40 | 15.27 | 15.36 | 841,818 |
| 14 Nov 19 |
15.33000 +0.17 |
15.37 | 15.16 | 15.16 | 950,471 |
| 13 Nov 19 |
15.16000 +0.02 |
15.25 | 15.08 | 15.11 | 981,962 |
| 12 Nov 19 |
15.14000 -0.12 |
15.31 | 15.14 | 15.25 | 1,235,650 |
| 11 Nov 19 |
15.26000 +0.01 |
15.34 | 15.10 | 15.27 | 789,376 |
| 08 Nov 19 |
15.25000 +0.07 |
15.33 | 15.13 | 15.14 | 748,896 |
| 07 Nov 19 |
15.18000 -0.03 |
15.27 | 15.09 | 15.24 | 571,991 |
| 06 Nov 19 |
15.21000 +0.00 |
15.30 | 15.14 | 15.23 | 1,546,039 |
| 05 Nov 19 |
15.21000 -0.30 |
15.47 | 15.21 | 15.45 | 1,502,705 |
| 04 Nov 19 |
15.51000 +0.06 |
15.58 | 15.39 | 15.42 | 1,099,258 |
| 01 Nov 19 |
15.45000 +0.17 |
15.45 | 15.24 | 15.33 | 1,102,999 |
| 31 Oct 19 |
15.28000 -0.02 |
15.37 | 15.18 | 15.28 | 1,077,071 |
| 30 Oct 19 |
15.30000 +0.24 |
15.32 | 15.04 | 15.13 | 1,186,842 |
| 29 Oct 19 |
15.06000 +0.12 |
15.17 | 14.93 | 14.99 | 1,712,957 |
| 28 Oct 19 |
14.94000 +0.08 |
15.02 | 14.81 | 14.89 | 1,561,979 |
| 25 Oct 19 |
14.86000 -0.08 |
15.00 | 14.86 | 14.94 | 1,137,172 |
| 24 Oct 19 |
14.94000 +0.01 |
15.00 | 14.82 | 14.96 | 1,823,906 |
| 23 Oct 19 |
14.93000 +0.23 |
14.93 | 14.69 | 14.69 | 1,284,567 |
| 22 Oct 19 |
14.70000 +0.00 |
14.77 | 14.67 | 14.73 | 929,896 |
| 21 Oct 19 |
14.70000 +0.11 |
14.70 | 14.55 | 14.64 | 1,355,830 |
| 18 Oct 19 |
14.59000 -0.11 |
14.76 | 14.41 | 14.60 | 1,813,232 |
| 17 Oct 19 |
14.70000 +0.15 |
14.70 | 14.52 | 14.54 | 955,056 |
| 16 Oct 19 |
14.55000 +0.07 |
14.57 | 14.43 | 14.45 | 873,689 |
| 15 Oct 19 |
14.48000 +0.06 |
14.52 | 14.38 | 14.45 | 1,280,600 |
| 14 Oct 19 |
14.42000 -0.06 |
14.52 | 14.34 | 14.52 | 1,263,708 |
| 11 Oct 19 |
14.48000 +0.11 |
14.57 | 14.40 | 14.46 | 6,328,914 |
| 10 Oct 19 |
14.37000 -0.20 |
14.57 | 14.36 | 14.54 | 1,724,651 |
| 09 Oct 19 |
14.57000 -0.15 |
14.81 | 14.54 | 14.80 | 2,195,937 |
| 08 Oct 19 |
14.72000 -0.07 |
14.84 | 14.62 | 14.72 | 1,122,338 |
| 07 Oct 19 |
14.79000 +0.06 |
14.87 | 14.67 | 14.67 | 1,000,109 |
| 04 Oct 19 |
14.73000 +0.08 |
14.79 | 14.59 | 14.69 | 1,322,960 |
| 03 Oct 19 |
14.65000 +0.06 |
14.82 | 14.48 | 14.60 | 1,841,011 |
| 02 Oct 19 |
14.59000 -0.26 |
14.66 | 14.49 | 14.64 | 915,389 |
| 01 Oct 19 |
14.85000 -0.30 |
15.21 | 14.82 | 15.15 | 1,290,096 |
| 30 Sep 19 |
15.15000 -0.03 |
15.25 | 15.09 | 15.17 | 940,320 |
| 27 Sep 19 |
15.18000 +0.07 |
15.19 | 15.04 | 15.16 | 674,108 |
| 26 Sep 19 |
15.11000 +0.27 |
15.12 | 14.89 | 14.89 | 763,543 |
| 25 Sep 19 |
14.84000 +0.10 |
14.93 | 14.71 | 14.71 | 646,024 |
| 24 Sep 19 |
14.74000 -0.22 |
15.02 | 14.74 | 14.98 | 722,265 |
| 23 Sep 19 |
14.96000 +0.07 |
15.03 | 14.62 | 14.74 | 887,645 |
| 20 Sep 19 |
14.89000 -0.07 |
15.07 | 14.86 | 14.99 | 1,496,619 |
| 19 Sep 19 |
14.96000 +0.06 |
15.05 | 14.90 | 14.93 | 665,421 |
| 18 Sep 19 |
14.90000 +0.01 |
14.97 | 14.79 | 14.94 | 1,164,478 |
| 17 Sep 19 |
14.89000 -0.02 |
14.96 | 14.79 | 14.93 | 652,065 |
| 16 Sep 19 |
14.91000 +0.18 |
14.92 | 14.66 | 14.74 | 661,632 |
| 13 Sep 19 |
14.73000 -0.12 |
14.97 | 14.71 | 14.84 | 1,256,151 |
| 12 Sep 19 |
14.85000 -0.12 |
15.07 | 14.84 | 15.05 | 754,612 |
| 11 Sep 19 |
14.97000 +0.00 |
15.02 | 14.85 | 14.98 | 1,073,017 |
| 10 Sep 19 |
14.97000 +0.30 |
15.01 | 14.63 | 14.65 | 1,830,255 |
| 09 Sep 19 |
14.67000 +0.14 |
14.70 | 14.43 | 14.55 | 1,343,635 |
| 06 Sep 19 |
14.53000 +0.06 |
14.55 | 14.42 | 14.50 | 1,417,944 |
| 05 Sep 19 |
14.47000 -0.08 |
14.64 | 14.41 | 14.56 | 1,579,473 |
| 04 Sep 19 |
14.55000 +0.13 |
14.60 | 14.42 | 14.48 | 1,189,200 |
| 03 Sep 19 |
14.42000 +0.07 |
14.52 | 14.29 | 14.34 | 1,171,230 |
| 30 Aug 19 |
14.35000 +0.08 |
14.40 | 14.17 | 14.27 | 1,656,490 |
| 29 Aug 19 |
14.27000 +0.18 |
14.31 | 14.15 | 14.16 | 1,011,235 |
| 28 Aug 19 |
14.09000 -0.02 |
14.18 | 14.03 | 14.06 | 710,324 |
| 27 Aug 19 |
14.11000 -0.19 |
14.46 | 14.10 | 14.37 | 854,043 |
| 26 Aug 19 |
14.30000 +0.03 |
14.40 | 14.17 | 14.37 | 769,590 |
| 23 Aug 19 |
14.27000 -0.19 |
14.55 | 14.24 | 14.41 | 1,413,541 |
| 22 Aug 19 |
14.46000 +0.10 |
14.50 | 14.29 | 14.38 | 627,424 |
| 21 Aug 19 |
14.36000 -0.04 |
14.45 | 14.31 | 14.45 | 798,457 |
| 20 Aug 19 |
14.40000 -0.06 |
14.58 | 14.38 | 14.46 | 970,606 |
| 19 Aug 19 |
14.46000 +0.07 |
14.56 | 14.41 | 14.50 | 910,070 |
| 16 Aug 19 |
14.39000 +0.23 |
14.43 | 14.15 | 14.18 | 1,196,858 |
| 15 Aug 19 |
14.16000 +0.07 |
14.28 | 14.09 | 14.11 | 1,509,803 |
| 14 Aug 19 |
14.09000 -0.42 |
14.42 | 14.09 | 14.42 | 1,584,610 |
| 13 Aug 19 |
14.51000 +0.04 |
14.55 | 14.37 | 14.43 | 1,088,864 |
| 12 Aug 19 |
14.47000 -0.18 |
14.63 | 14.45 | 14.59 | 1,507,802 |
| 09 Aug 19 |
14.65000 -0.26 |
14.94 | 14.53 | 14.94 | 2,266,991 |
| 08 Aug 19 |
14.91000 +0.28 |
15.06 | 14.58 | 14.67 | 1,806,356 |
| 07 Aug 19 |
14.63000 +0.08 |
14.81 | 14.41 | 14.53 | 2,169,704 |
| 06 Aug 19 |
14.55000 +0.29 |
14.60 | 14.27 | 14.27 | 2,519,872 |
| 05 Aug 19 |
14.26000 -0.31 |
14.50 | 14.08 | 14.46 | 1,774,642 |
| 02 Aug 19 |
14.57000 -0.14 |
14.71 | 14.55 | 14.67 | 1,037,018 |
| 01 Aug 19 |
14.71000 -0.04 |
14.90 | 14.69 | 14.74 | 2,224,781 |
| 31 Jul 19 |
14.75000 -0.07 |
14.93 | 14.68 | 14.82 | 1,435,084 |
| 30 Jul 19 |
14.82000 +0.07 |
14.92 | 14.74 | 14.74 | 952,746 |
| 29 Jul 19 |
14.75000 +0.05 |
14.88 | 14.70 | 14.73 | 1,611,334 |
| 26 Jul 19 |
14.70000 +0.12 |
14.73 | 14.57 | 14.60 | 827,146 |
| 25 Jul 19 |
14.58000 -0.19 |
14.77 | 14.54 | 14.76 | 1,365,644 |
| 24 Jul 19 |
14.77000 +0.27 |
14.84 | 14.46 | 14.49 | 2,673,529 |
| 23 Jul 19 |
14.50000 +0.18 |
14.55 | 14.19 | 14.19 | 1,525,362 |
| 22 Jul 19 |
14.32000 -0.03 |
14.42 | 14.26 | 14.37 | 842,145 |
| 19 Jul 19 |
14.35000 -0.24 |
14.64 | 14.35 | 14.57 | 1,069,755 |
| 18 Jul 19 |
14.59000 +0.13 |
14.65 | 14.35 | 14.44 | 859,126 |
| 17 Jul 19 |
14.46000 +0.02 |
14.50 | 14.35 | 14.45 | 1,229,080 |
| 16 Jul 19 |
14.44000 -0.06 |
14.52 | 14.37 | 14.46 | 1,448,636 |
| 15 Jul 19 |
14.50000 -0.11 |
14.67 | 14.47 | 14.63 | 1,192,686 |
| 12 Jul 19 |
14.61000 +0.00 |
14.72 | 14.59 | 14.60 | 946,793 |
| 11 Jul 19 |
14.61000 -0.18 |
14.82 | 14.55 | 14.78 | 1,362,758 |
| 10 Jul 19 |
14.79000 +0.04 |
14.90 | 14.72 | 14.81 | 1,047,107 |
| 09 Jul 19 |
14.75000 +0.04 |
14.80 | 14.63 | 14.72 | 743,587 |
| 08 Jul 19 |
14.71000 +0.15 |
14.75 | 14.53 | 14.60 | 835,555 |
| 05 Jul 19 |
14.56000 +0.01 |
14.61 | 14.29 | 14.42 | 739,793 |
| 03 Jul 19 |
14.55000 -0.08 |
14.60 | 14.47 | 14.53 | 527,040 |
| 02 Jul 19 |
14.63000 +0.22 |
14.68 | 14.41 | 14.44 | 858,753 |
| 01 Jul 19 |
14.41000 +0.09 |
14.47 | 14.22 | 14.47 | 1,171,846 |
| 28 Jun 19 |
14.32000 +0.01 |
14.55 | 14.32 | 14.33 | 2,460,475 |
| 27 Jun 19 |
14.31000 +0.12 |
14.36 | 14.25 | 14.26 | 1,214,900 |
| 26 Jun 19 |
14.19000 -0.49 |
14.68 | 14.19 | 14.68 | 1,382,257 |
| 25 Jun 19 |
14.68000 -0.25 |
14.97 | 14.68 | 14.91 | 1,249,479 |
| 24 Jun 19 |
14.93000 -0.11 |
15.16 | 14.90 | 15.12 | 1,078,535 |
| 21 Jun 19 |
15.04000 -0.33 |
15.32 | 15.04 | 15.31 | 1,653,077 |
| 20 Jun 19 |
15.37000 +0.05 |
15.47 | 15.31 | 15.43 | 1,417,364 |
| 19 Jun 19 |
15.32000 +0.03 |
15.43 | 15.19 | 15.28 | 2,251,284 |
| 18 Jun 19 |
15.29000 -0.19 |
15.69 | 15.28 | 15.59 | 1,662,413 |
| 17 Jun 19 |
15.48000 +0.26 |
15.51 | 15.22 | 15.22 | 897,128 |
| 14 Jun 19 |
15.22000 -0.13 |
15.35 | 15.22 | 15.28 | 1,053,336 |
| 13 Jun 19 |
15.35000 +0.11 |
15.39 | 15.23 | 15.28 | 801,096 |
| 12 Jun 19 |
15.24000 -0.11 |
15.40 | 15.14 | 15.30 | 1,576,153 |
| 11 Jun 19 |
15.35000 -0.19 |
15.46 | 15.23 | 15.37 | 2,932,683 |
| 10 Jun 19 |
15.54000 -0.05 |
15.59 | 15.40 | 15.59 | 1,641,448 |
| 07 Jun 19 |
15.59000 +0.06 |
15.79 | 15.50 | 15.70 | 1,835,558 |
| 06 Jun 19 |
15.53000 -0.21 |
15.76 | 15.43 | 15.76 | 1,397,722 |
| 05 Jun 19 |
15.74000 +0.49 |
15.76 | 15.24 | 15.34 | 2,149,765 |
| 04 Jun 19 |
15.25000 +0.26 |
15.28 | 14.91 | 15.03 | 2,352,644 |
| 03 Jun 19 |
14.99000 -0.12 |
15.16 | 14.94 | 15.14 | 1,671,633 |
| 31 May 19 |
15.11000 +0.19 |
15.16 | 14.80 | 14.88 | 3,422,282 |
| 30 May 19 |
14.92000 -0.03 |
15.02 | 14.88 | 14.99 | 1,298,043 |
| 29 May 19 |
14.95000 +0.03 |
14.96 | 14.77 | 14.89 | 3,448,919 |
| 28 May 19 |
14.92000 -0.12 |
15.14 | 14.92 | 15.12 | 1,632,935 |
| 24 May 19 |
15.04000 +0.08 |
15.09 | 14.98 | 15.06 | 1,277,968 |
| 23 May 19 |
14.96000 -0.05 |
14.98 | 14.80 | 14.89 | 1,748,125 |
| 22 May 19 |
15.01000 +0.15 |
15.02 | 14.80 | 14.85 | 2,429,697 |
| 21 May 19 |
14.86000 +0.17 |
14.88 | 14.70 | 14.70 | 907,527 |
| 20 May 19 |
14.69000 -0.19 |
14.88 | 14.61 | 14.85 | 1,728,360 |
| 17 May 19 |
14.88000 -0.08 |
14.94 | 14.80 | 14.92 | 1,780,675 |
| 16 May 19 |
14.96000 -0.04 |
15.08 | 14.93 | 14.98 | 2,038,494 |
| 15 May 19 |
15.00000 +0.02 |
15.02 | 14.89 | 14.95 | 1,837,029 |
| 14 May 19 |
14.98000 +0.06 |
15.02 | 14.89 | 14.96 | 665,103 |
| 13 May 19 |
14.92000 -0.08 |
14.99 | 14.79 | 14.79 | 950,551 |
| 10 May 19 |
15.00000 +0.13 |
15.01 | 14.78 | 14.89 | 4,419,456 |
| 09 May 19 |
14.87000 -0.11 |
14.95 | 14.69 | 14.93 | 3,527,298 |
| 08 May 19 |
14.98000 -0.11 |
15.21 | 14.96 | 15.07 | 2,143,698 |
| 07 May 19 |
15.09000 -0.22 |
15.29 | 14.94 | 15.22 | 1,128,460 |
| 06 May 19 |
15.31000 -0.03 |
15.41 | 15.22 | 15.22 | 2,280,778 |
| 03 May 19 |
15.34000 +0.11 |
15.35 | 15.14 | 15.26 | 1,317,067 |
| 02 May 19 |
15.23000 -0.08 |
15.48 | 15.16 | 15.36 | 1,242,527 |
| 01 May 19 |
15.31000 -0.08 |
15.56 | 15.27 | 15.39 | 1,723,226 |
| 30 Apr 19 |
15.39000 +0.21 |
15.46 | 15.15 | 15.18 | 1,847,388 |
| 29 Apr 19 |
15.18000 -0.22 |
15.52 | 15.17 | 15.43 | 1,729,472 |
| 26 Apr 19 |
15.40000 +0.15 |
15.51 | 15.30 | 15.31 | 914,981 |
| 25 Apr 19 |
15.25000 -0.22 |
15.38 | 15.02 | 15.19 | 2,298,689 |
| 24 Apr 19 |
15.47000 -0.02 |
15.66 | 15.45 | 15.58 | 1,145,345 |
| 23 Apr 19 |
15.49000 +0.26 |
15.57 | 15.24 | 15.29 | 1,192,250 |
| 22 Apr 19 |
15.23000 -0.02 |
15.29 | 15.07 | 15.24 | 2,175,562 |
| 18 Apr 19 |
15.25000 +0.04 |
15.35 | 15.16 | 15.21 | 1,158,217 |
| 17 Apr 19 |
15.21000 -0.16 |
15.41 | 15.16 | 15.41 | 1,029,407 |
| 16 Apr 19 |
15.37000 -0.48 |
15.96 | 15.26 | 15.87 | 2,293,518 |
| 15 Apr 19 |
15.85000 -0.24 |
16.13 | 15.82 | 16.10 | 1,946,570 |
| 12 Apr 19 |
16.09000 +0.10 |
16.09 | 15.86 | 16.06 | 960,302 |
| 11 Apr 19 |
15.99000 +0.04 |
16.04 | 15.84 | 15.96 | 603,944 |
| 10 Apr 19 |
15.95000 +0.14 |
16.02 | 15.85 | 15.85 | 1,296,538 |
| 09 Apr 19 |
15.81000 -0.14 |
15.96 | 15.77 | 15.93 | 1,103,099 |
| 08 Apr 19 |
15.95000 -0.07 |
16.04 | 15.87 | 16.03 | 1,125,435 |
| 05 Apr 19 |
16.02000 +0.04 |
16.05 | 15.89 | 15.96 | 1,364,161 |
| 04 Apr 19 |
15.98000 +0.04 |
15.98 | 15.85 | 15.97 | 1,232,772 |
| 03 Apr 19 |
15.94000 -0.19 |
16.04 | 15.87 | 15.96 | 1,260,323 |
| 02 Apr 19 |
16.13000 +0.06 |
16.13 | 15.89 | 16.07 | 1,862,714 |
| 01 Apr 19 |
16.07000 +0.21 |
16.08 | 15.69 | 15.92 | 2,164,620 |
| 29 Mar 19 |
15.86000 -0.02 |
15.94 | 15.80 | 15.91 | 2,141,324 |
| 28 Mar 19 |
15.88000 +0.21 |
15.92 | 15.65 | 15.70 | 838,302 |
| 27 Mar 19 |
15.67000 +0.05 |
15.70 | 15.55 | 15.61 | 947,220 |
| 26 Mar 19 |
15.62000 +0.20 |
15.62 | 15.43 | 15.50 | 1,808,420 |
| 25 Mar 19 |
15.42000 -0.04 |
15.50 | 15.27 | 15.47 | 2,050,193 |
| 22 Mar 19 |
15.46000 -0.15 |
15.68 | 15.45 | 15.59 | 1,179,521 |
| 21 Mar 19 |
15.61000 +0.15 |
15.73 | 15.41 | 15.44 | 1,659,199 |
| 20 Mar 19 |
15.46000 +0.01 |
15.61 | 15.26 | 15.43 | 1,653,368 |
| 19 Mar 19 |
15.45000 -0.12 |
15.59 | 15.41 | 15.56 | 1,101,074 |
| 18 Mar 19 |
15.57000 +0.01 |
15.69 | 15.49 | 15.55 | 598,793 |
| 15 Mar 19 |
15.56000 -0.05 |
15.68 | 15.52 | 15.65 | 1,122,217 |
| 14 Mar 19 |
15.61000 +0.00 |
15.64 | 15.51 | 15.59 | 2,448,984 |
| 13 Mar 19 |
15.61000 -0.02 |
15.77 | 15.59 | 15.68 | 1,052,605 |
| 12 Mar 19 |
15.63000 +0.08 |
15.71 | 15.53 | 15.60 | 1,450,877 |
| 11 Mar 19 |
15.55000 -0.02 |
15.69 | 15.40 | 15.63 | 1,750,736 |
| 08 Mar 19 |
15.57000 +0.05 |
15.62 | 15.46 | 15.46 | 825,170 |
| 07 Mar 19 |
15.52000 -0.07 |
15.74 | 15.50 | 15.57 | 1,144,681 |
| 06 Mar 19 |
15.59000 -0.16 |
15.83 | 15.56 | 15.83 | 1,196,010 |
| 05 Mar 19 |
15.75000 -0.04 |
15.86 | 15.71 | 15.78 | 952,140 |
| 04 Mar 19 |
15.79000 +0.22 |
15.80 | 15.53 | 15.63 | 2,096,896 |
| 01 Mar 19 |
15.57000 -0.15 |
15.77 | 15.37 | 15.76 | 1,328,136 |
| 28 Feb 19 |
15.72000 +0.07 |
15.97 | 15.54 | 15.65 | 2,326,528 |
| 27 Feb 19 |
15.65000 +0.02 |
15.70 | 15.49 | 15.62 | 1,020,491 |
| 26 Feb 19 |
15.63000 -0.18 |
15.86 | 15.59 | 15.82 | 1,698,284 |
| 25 Feb 19 |
15.81000 -0.08 |
15.94 | 15.65 | 15.82 | 1,953,054 |
| 22 Feb 19 |
15.89000 +0.28 |
15.94 | 15.64 | 15.67 | 1,910,584 |
| 21 Feb 19 |
15.61000 -0.19 |
15.80 | 15.60 | 15.78 | 2,273,207 |
| 20 Feb 19 |
15.80000 -0.34 |
16.13 | 15.79 | 16.06 | 1,670,600 |
| 19 Feb 19 |
16.14000 +0.17 |
16.18 | 15.92 | 15.92 | 1,377,269 |
| 15 Feb 19 |
15.97000 +0.16 |
16.02 | 15.83 | 15.86 | 734,248 |
| 14 Feb 19 |
15.81000 +0.02 |
15.88 | 15.73 | 15.78 | 939,646 |
| 13 Feb 19 |
15.79000 -0.19 |
16.00 | 15.74 | 15.96 | 1,533,867 |
| 12 Feb 19 |
15.98000 +0.07 |
16.08 | 15.82 | 15.91 | 2,679,538 |
| 11 Feb 19 |
15.91000 +0.02 |
15.96 | 15.79 | 15.91 | 2,339,188 |
| 08 Feb 19 |
15.89000 +0.03 |
15.89 | 15.75 | 15.76 | 1,250,733 |
| 07 Feb 19 |
15.86000 +0.28 |
15.90 | 15.48 | 15.54 | 3,770,708 |
| 06 Feb 19 |
15.58000 +0.03 |
15.60 | 15.46 | 15.58 | 1,455,946 |
| 05 Feb 19 |
15.55000 +0.17 |
15.60 | 15.37 | 15.41 | 2,192,909 |
| 04 Feb 19 |
15.38000 +0.42 |
15.38 | 14.99 | 15.21 | 2,946,842 |
| 01 Feb 19 |
14.96000 -0.09 |
15.13 | 14.63 | 15.04 | 2,126,343 |
| 31 Jan 19 |
15.05000 -0.16 |
15.28 | 14.77 | 14.78 | 2,525,861 |
| 30 Jan 19 |
15.21000 +0.07 |
15.35 | 15.13 | 15.20 | 2,119,161 |
| 29 Jan 19 |
15.14000 +0.28 |
15.17 | 14.79 | 14.79 | 2,840,038 |
| 28 Jan 19 |
14.86000 -0.02 |
14.94 | 14.71 | 14.86 | 2,156,102 |
| 25 Jan 19 |
14.88000 +0.26 |
14.93 | 14.67 | 14.67 | 2,252,564 |
| 24 Jan 19 |
14.62000 +0.12 |
14.72 | 14.43 | 14.50 | 2,945,015 |
| 23 Jan 19 |
14.50000 +0.21 |
14.50 | 14.29 | 14.30 | 2,754,479 |
| 22 Jan 19 |
14.29000 +0.07 |
14.35 | 14.15 | 14.23 | 3,237,336 |
| 18 Jan 19 |
14.22000 +0.28 |
14.26 | 13.96 | 13.98 | 2,389,423 |
| 17 Jan 19 |
13.94000 +0.10 |
13.99 | 13.80 | 13.80 | 2,649,965 |
| 16 Jan 19 |
13.84000 +0.17 |
13.91 | 13.63 | 13.66 | 2,200,046 |
| 15 Jan 19 |
13.67000 +0.07 |
13.67 | 13.50 | 13.57 | 2,271,281 |
| 14 Jan 19 |
13.60000 -0.27 |
13.85 | 13.54 | 13.80 | 1,802,736 |
| 11 Jan 19 |
13.87000 +0.00 |
13.96 | 13.80 | 13.88 | 1,841,949 |
| 10 Jan 19 |
13.87000 +0.18 |
13.96 | 13.61 | 13.66 | 1,928,321 |
| 09 Jan 19 |
13.69000 +0.20 |
13.71 | 13.41 | 13.57 | 2,923,290 |
| 08 Jan 19 |
13.49000 +0.21 |
13.64 | 13.06 | 13.15 | 2,845,938 |
| 07 Jan 19 |
13.28000 +0.12 |
13.37 | 13.02 | 13.05 | 2,231,732 |
| 04 Jan 19 |
13.16000 +0.25 |
13.24 | 12.95 | 13.03 | 3,925,552 |
| 03 Jan 19 |
12.91000 +0.40 |
12.99 | 12.47 | 12.51 | 2,667,377 |
| 02 Jan 19 |
12.51000 -0.36 |
12.73 | 12.40 | 12.70 | 1,609,231 |
| 31 Dec 18 |
12.87000 -0.06 |
13.02 | 12.67 | 12.95 | 2,514,684 |
| 28 Dec 18 |
12.93000 +0.18 |
13.01 | 12.79 | 12.83 | 2,213,752 |
| 27 Dec 18 |
12.75000 -0.03 |
12.78 | 12.38 | 12.62 | 1,908,702 |
| 26 Dec 18 |
12.78000 +0.42 |
12.83 | 12.32 | 12.38 | 2,170,166 |
| 24 Dec 18 |
12.36000 -0.43 |
12.83 | 12.36 | 12.69 | 1,101,608 |
| 21 Dec 18 |
12.79000 +0.04 |
13.03 | 12.74 | 12.76 | 2,054,654 |
| 20 Dec 18 |
12.75000 -0.47 |
13.17 | 12.67 | 13.14 | 2,388,077 |
| 19 Dec 18 |
13.22000 -0.11 |
13.44 | 13.13 | 13.37 | 2,858,605 |
| 18 Dec 18 |
13.33000 +0.39 |
13.41 | 12.98 | 13.03 | 2,358,996 |
| 17 Dec 18 |
12.94000 -0.71 |
13.71 | 12.93 | 13.66 | 1,935,322 |
| 14 Dec 18 |
13.65000 -0.08 |
13.74 | 13.60 | 13.69 | 1,170,823 |
| 13 Dec 18 |
13.73000 +0.07 |
13.96 | 13.72 | 13.74 | 1,714,241 |
| 12 Dec 18 |
13.66000 -0.05 |
13.97 | 13.66 | 13.84 | 3,372,372 |
| 11 Dec 18 |
13.71000 +0.01 |
13.92 | 13.63 | 13.77 | 1,851,648 |
| 10 Dec 18 |
13.70000 -0.32 |
14.04 | 13.54 | 14.00 | 2,094,390 |
| 07 Dec 18 |
14.02000 -0.34 |
14.28 | 13.92 | 14.23 | 2,254,245 |
| 06 Dec 18 |
14.36000 +0.36 |
14.37 | 13.69 | 13.92 | 2,382,465 |
| 04 Dec 18 |
14.00000 -0.40 |
14.42 | 13.96 | 14.39 | 1,288,929 |
| 03 Dec 18 |
14.40000 +0.13 |
14.43 | 14.22 | 14.39 | 1,367,216 |
| 30 Nov 18 |
14.27000 +0.20 |
14.27 | 14.03 | 14.07 | 2,043,072 |
| 29 Nov 18 |
14.07000 -0.20 |
14.30 | 14.07 | 14.30 | 1,709,244 |
| 28 Nov 18 |
14.27000 +0.31 |
14.30 | 13.93 | 13.96 | 1,754,283 |
| 27 Nov 18 |
13.96000 -0.21 |
14.17 | 13.96 | 14.17 | 1,230,549 |
| 26 Nov 18 |
14.17000 +0.08 |
14.20 | 14.07 | 14.18 | 853,084 |
| 23 Nov 18 |
14.09000 +0.01 |
14.18 | 13.93 | 14.08 | 322,954 |
| 21 Nov 18 |
14.08000 -0.01 |
14.23 | 13.99 | 14.10 | 885,860 |
| 20 Nov 18 |
14.09000 -0.11 |
14.18 | 14.01 | 14.06 | 1,179,244 |
| 19 Nov 18 |
14.20000 -0.06 |
14.33 | 14.04 | 14.22 | 1,442,062 |
| 16 Nov 18 |
14.26000 +0.12 |
14.30 | 14.10 | 14.11 | 1,237,734 |
| 15 Nov 18 |
14.14000 -0.15 |
14.24 | 13.92 | 14.22 | 1,435,068 |
| 14 Nov 18 |
14.29000 -0.06 |
14.46 | 14.21 | 14.44 | 1,189,856 |
| 13 Nov 18 |
14.35000 +0.01 |
14.44 | 14.26 | 14.35 | 1,117,388 |
| 12 Nov 18 |
14.34000 -0.06 |
14.56 | 14.27 | 14.42 | 1,333,023 |
| 09 Nov 18 |
14.40000 -0.11 |
14.55 | 14.31 | 14.48 | 1,056,185 |
| 08 Nov 18 |
14.51000 -0.04 |
14.60 | 14.40 | 14.50 | 1,288,800 |
| 07 Nov 18 |
14.55000 +0.16 |
14.55 | 14.34 | 14.45 | 1,246,591 |
| 06 Nov 18 |
14.39000 +0.01 |
14.52 | 14.34 | 14.40 | 1,218,142 |
| 05 Nov 18 |
14.38000 +0.24 |
14.45 | 14.17 | 14.17 | 1,365,595 |
| 02 Nov 18 |
14.14000 -0.07 |
14.24 | 13.97 | 14.24 | 1,128,236 |
| 01 Nov 18 |
14.21000 +0.15 |
14.26 | 14.01 | 14.10 | 1,411,015 |
| 31 Oct 18 |
14.06000 -0.17 |
14.30 | 14.03 | 14.28 | 1,428,920 |
| 30 Oct 18 |
14.23000 +0.07 |
14.37 | 14.13 | 14.18 | 1,012,496 |
| 29 Oct 18 |
14.16000 +0.04 |
14.37 | 14.05 | 14.23 | 1,508,566 |
| 26 Oct 18 |
14.12000 -0.49 |
14.54 | 14.11 | 14.53 | 1,575,575 |
| 25 Oct 18 |
14.61000 +0.31 |
14.68 | 14.28 | 14.31 | 1,857,772 |
| 24 Oct 18 |
14.30000 +0.15 |
14.58 | 14.15 | 14.22 | 2,392,653 |
| 23 Oct 18 |
14.15000 +0.00 |
14.20 | 13.92 | 14.02 | 2,127,884 |
| 22 Oct 18 |
14.15000 -0.23 |
14.47 | 14.06 | 14.36 | 1,834,850 |
| 19 Oct 18 |
14.38000 +0.03 |
14.48 | 14.32 | 14.38 | 1,643,957 |
| 18 Oct 18 |
14.35000 -0.23 |
14.81 | 14.27 | 14.29 | 2,444,498 |
| 17 Oct 18 |
14.58000 -0.09 |
14.69 | 14.42 | 14.62 | 1,610,081 |
| 16 Oct 18 |
14.67000 +0.21 |
14.77 | 14.38 | 14.51 | 1,691,724 |
| 15 Oct 18 |
14.46000 -0.06 |
14.69 | 14.42 | 14.42 | 1,479,574 |
| 12 Oct 18 |
14.52000 -0.03 |
14.72 | 14.37 | 14.72 | 937,927 |
| 11 Oct 18 |
14.55000 -0.53 |
15.08 | 14.54 | 15.08 | 1,011,738 |
| 10 Oct 18 |
15.08000 -0.15 |
15.31 | 15.08 | 15.19 | 1,109,441 |
| 09 Oct 18 |
15.23000 -0.03 |
15.36 | 15.16 | 15.27 | 1,038,377 |
| 08 Oct 18 |
15.26000 +0.20 |
15.37 | 15.08 | 15.08 | 1,654,859 |
| 05 Oct 18 |
15.06000 +0.08 |
15.15 | 14.96 | 15.00 | 3,692,399 |
| 04 Oct 18 |
14.98000 -0.18 |
15.15 | 14.90 | 15.08 | 1,283,704 |
| 03 Oct 18 |
15.16000 -0.28 |
15.34 | 15.06 | 15.26 | 1,518,391 |
| 02 Oct 18 |
15.44000 -0.03 |
15.55 | 15.39 | 15.47 | 1,169,469 |
| 01 Oct 18 |
15.47000 -0.25 |
15.74 | 15.45 | 15.72 | 1,010,696 |
| 28 Sep 18 |
15.72000 +0.17 |
15.72 | 15.52 | 15.56 | 1,869,248 |
| 27 Sep 18 |
15.55000 +0.00 |
15.73 | 15.55 | 15.56 | 907,840 |
| 26 Sep 18 |
15.55000 -0.25 |
15.84 | 15.55 | 15.80 | 850,074 |
| 25 Sep 18 |
15.80000 -0.10 |
15.98 | 15.80 | 15.93 | 730,865 |
| 24 Sep 18 |
15.90000 -0.33 |
16.22 | 15.85 | 16.19 | 671,154 |
| 21 Sep 18 |
16.23000 -0.02 |
16.34 | 16.20 | 16.24 | 1,507,669 |
| 20 Sep 18 |
16.25000 +0.17 |
16.28 | 16.03 | 16.08 | 560,827 |
| 19 Sep 18 |
16.08000 -0.43 |
16.57 | 16.05 | 16.50 | 1,195,171 |
| 18 Sep 18 |
16.51000 -0.04 |
16.57 | 16.45 | 16.56 | 1,393,599 |
| 17 Sep 18 |
16.55000 +0.13 |
16.58 | 16.34 | 16.39 | 1,078,547 |
| 14 Sep 18 |
16.42000 +0.00 |
16.43 | 16.18 | 16.36 | 1,305,640 |
| 13 Sep 18 |
16.42000 +0.06 |
16.47 | 16.36 | 16.43 | 1,172,482 |
| 12 Sep 18 |
16.36000 -0.09 |
16.47 | 16.36 | 16.47 | 688,284 |
| 11 Sep 18 |
16.45000 -0.03 |
16.52 | 16.37 | 16.44 | 859,053 |
| 10 Sep 18 |
16.48000 +0.01 |
16.68 | 16.42 | 16.57 | 1,133,864 |
| 07 Sep 18 |
16.47000 -0.25 |
16.67 | 16.43 | 16.63 | 617,104 |
| 06 Sep 18 |
16.72000 -0.12 |
16.93 | 16.71 | 16.87 | 893,723 |
| 05 Sep 18 |
16.84000 +0.22 |
16.86 | 16.49 | 16.58 | 1,688,638 |
| 04 Sep 18 |
16.62000 -0.14 |
16.87 | 16.52 | 16.75 | 1,897,517 |
| 31 Aug 18 |
16.76000 +0.10 |
16.80 | 16.65 | 16.67 | 1,250,359 |
| 30 Aug 18 |
16.66000 -0.14 |
16.87 | 16.62 | 16.82 | 911,537 |
| 29 Aug 18 |
16.80000 -0.01 |
16.87 | 16.75 | 16.83 | 950,183 |
| 28 Aug 18 |
16.81000 +0.32 |
16.89 | 16.46 | 16.50 | 1,372,054 |
| 27 Aug 18 |
16.49000 -0.20 |
16.74 | 16.43 | 16.66 | 1,941,051 |
| 24 Aug 18 |
16.69000 +0.09 |
16.72 | 16.55 | 16.55 | 992,600 |
| 23 Aug 18 |
16.60000 -0.03 |
16.74 | 16.54 | 16.64 | 892,800 |
| 22 Aug 18 |
16.63000 -0.13 |
16.76 | 16.57 | 16.76 | 885,690 |
| 21 Aug 18 |
16.76000 -0.08 |
16.84 | 16.71 | 16.82 | 612,169 |
| 20 Aug 18 |
16.84000 -0.07 |
17.00 | 16.84 | 16.93 | 777,708 |
| 17 Aug 18 |
16.91000 +0.20 |
16.93 | 16.70 | 16.73 | 968,654 |
| 16 Aug 18 |
16.71000 +0.21 |
16.72 | 16.52 | 16.53 | 908,644 |
| 15 Aug 18 |
16.50000 +0.09 |
16.53 | 16.37 | 16.38 | 928,686 |
| 14 Aug 18 |
16.41000 +0.06 |
16.50 | 16.34 | 16.38 | 1,495,964 |
| 13 Aug 18 |
16.35000 -0.13 |
16.49 | 16.30 | 16.49 | 960,825 |
| 10 Aug 18 |
16.48000 -0.21 |
16.73 | 16.46 | 16.68 | 687,282 |
| 09 Aug 18 |
16.69000 +0.02 |
16.76 | 16.63 | 16.66 | 872,433 |
| 08 Aug 18 |
16.67000 +0.02 |
16.69 | 16.57 | 16.64 | 1,140,775 |
| 07 Aug 18 |
16.65000 -0.11 |
16.77 | 16.62 | 16.74 | 1,344,033 |
| 06 Aug 18 |
16.76000 +0.14 |
16.79 | 16.67 | 16.70 | 1,242,617 |
| 03 Aug 18 |
16.62000 +0.09 |
16.69 | 16.49 | 16.55 | 1,060,005 |
| 02 Aug 18 |
16.53000 -0.05 |
16.63 | 16.43 | 16.54 | 1,336,973 |
| 01 Aug 18 |
16.58000 +0.09 |
16.59 | 16.26 | 16.36 | 1,413,813 |
| 31 Jul 18 |
16.49000 +0.41 |
16.55 | 16.06 | 16.20 | 1,857,573 |
| 30 Jul 18 |
16.08000 +0.07 |
16.16 | 15.88 | 15.99 | 1,699,013 |
| 27 Jul 18 |
16.01000 -0.14 |
16.21 | 15.96 | 16.21 | 1,492,743 |
| 26 Jul 18 |
16.15000 +0.11 |
16.21 | 16.01 | 16.03 | 865,842 |
| 25 Jul 18 |
16.04000 +0.02 |
16.18 | 15.95 | 15.95 | 1,163,701 |
| 24 Jul 18 |
16.02000 -0.09 |
16.14 | 15.96 | 16.14 | 2,104,407 |
| 23 Jul 18 |
16.11000 -0.08 |
16.20 | 16.01 | 16.10 | 2,071,322 |
| 20 Jul 18 |
16.19000 -0.50 |
16.80 | 16.18 | 16.56 | 3,451,771 |
| 19 Jul 18 |
16.69000 +0.21 |
16.78 | 16.41 | 16.75 | 1,336,081 |
| 18 Jul 18 |
16.48000 -0.04 |
16.60 | 16.39 | 16.54 | 1,029,746 |
| 17 Jul 18 |
16.52000 -0.23 |
16.86 | 16.50 | 16.81 | 911,016 |
| 16 Jul 18 |
16.75000 -0.17 |
16.89 | 16.73 | 16.86 | 1,019,271 |
| 13 Jul 18 |
16.92000 -0.01 |
17.06 | 16.89 | 16.99 | 904,668 |
| 12 Jul 18 |
16.93000 +0.07 |
16.95 | 16.79 | 16.90 | 1,936,729 |
| 11 Jul 18 |
16.86000 -0.09 |
17.00 | 16.79 | 16.94 | 1,943,525 |
| 10 Jul 18 |
16.95000 -0.06 |
17.11 | 16.88 | 16.98 | 1,210,272 |
| 09 Jul 18 |
17.01000 -0.11 |
17.23 | 16.93 | 17.17 | 1,427,132 |
| 06 Jul 18 |
17.12000 +0.04 |
17.21 | 17.06 | 17.13 | 858,907 |
| 05 Jul 18 |
17.08000 +0.14 |
17.09 | 16.69 | 16.77 | 1,514,706 |
| 03 Jul 18 |
16.94000 +0.12 |
17.05 | 16.75 | 16.82 | 1,013,791 |
| 02 Jul 18 |
16.82000 -0.06 |
16.87 | 16.52 | 16.81 | 1,534,520 |
| 29 Jun 18 |
16.88000 -0.08 |
17.08 | 16.74 | 16.94 | 1,815,964 |
| 28 Jun 18 |
16.96000 +0.36 |
16.98 | 16.58 | 16.58 | 2,227,157 |
| 27 Jun 18 |
16.60000 +0.05 |
16.78 | 16.50 | 16.64 | 1,527,081 |
| 26 Jun 18 |
16.55000 -0.16 |
16.76 | 16.53 | 16.76 | 1,140,667 |
| 25 Jun 18 |
16.71000 +0.01 |
16.82 | 16.59 | 16.73 | 1,705,507 |
| 22 Jun 18 |
16.70000 +0.20 |
16.72 | 16.48 | 16.49 | 1,459,332 |
| 21 Jun 18 |
16.50000 -0.10 |
16.63 | 16.44 | 16.52 | 1,733,396 |
| 20 Jun 18 |
16.60000 +0.43 |
16.65 | 16.18 | 16.24 | 2,166,851 |
| 19 Jun 18 |
16.17000 -0.11 |
16.36 | 16.13 | 16.18 | 1,807,760 |
| 18 Jun 18 |
16.28000 +0.00 |
16.38 | 16.19 | 16.23 | 1,659,344 |
| 15 Jun 18 |
16.28000 +0.17 |
16.41 | 16.14 | 16.14 | 3,285,575 |
| 14 Jun 18 |
16.11000 +0.04 |
16.20 | 16.08 | 16.11 | 2,934,968 |
| 13 Jun 18 |
16.07000 -0.33 |
16.45 | 16.01 | 16.42 | 2,115,077 |
| 12 Jun 18 |
16.40000 +0.11 |
16.52 | 16.23 | 16.29 | 2,591,013 |
| 11 Jun 18 |
16.29000 -0.14 |
16.40 | 16.21 | 16.23 | 1,498,209 |
| 08 Jun 18 |
16.43000 +0.05 |
16.47 | 16.34 | 16.39 | 1,669,149 |
| 07 Jun 18 |
16.38000 -0.02 |
16.43 | 16.15 | 16.40 | 2,036,222 |
| 06 Jun 18 |
16.40000 +0.07 |
16.43 | 16.26 | 16.33 | 1,645,411 |
| 05 Jun 18 |
16.33000 -0.09 |
16.45 | 16.30 | 16.45 | 1,604,656 |
| 04 Jun 18 |
16.42000 +0.10 |
16.44 | 16.19 | 16.38 | 1,857,015 |
| 01 Jun 18 |
16.32000 +0.06 |
16.39 | 16.19 | 16.30 | 1,266,217 |
| 31 May 18 |
16.26000 -0.09 |
16.39 | 16.17 | 16.31 | 1,764,836 |
| 30 May 18 |
16.35000 +0.41 |
16.35 | 15.90 | 15.94 | 3,309,471 |
| 29 May 18 |
15.94000 +0.05 |
16.05 | 15.80 | 15.80 | 1,827,083 |
| 25 May 18 |
15.89000 +0.05 |
15.94 | 15.80 | 15.85 | 810,056 |
| 24 May 18 |
15.84000 -0.11 |
15.98 | 15.72 | 15.94 | 1,576,841 |
| 23 May 18 |
15.95000 +0.16 |
16.06 | 15.71 | 15.80 | 1,955,578 |
| 22 May 18 |
15.79000 +0.05 |
15.86 | 15.69 | 15.75 | 2,080,363 |
| 21 May 18 |
15.74000 +0.10 |
15.84 | 15.59 | 15.75 | 1,370,594 |
| 18 May 18 |
15.64000 +0.10 |
15.69 | 15.45 | 15.55 | 1,499,632 |
| 17 May 18 |
15.54000 -0.03 |
15.73 | 15.52 | 15.56 | 2,041,685 |
| 16 May 18 |
15.57000 -0.18 |
15.89 | 15.54 | 15.78 | 1,718,900 |
| 15 May 18 |
15.75000 -0.40 |
16.10 | 15.69 | 16.00 | 1,831,250 |
| 14 May 18 |
16.15000 -0.27 |
16.50 | 16.09 | 16.46 | 2,057,618 |
| 11 May 18 |
16.42000 -0.33 |
16.81 | 16.42 | 16.79 | 2,014,344 |
| 10 May 18 |
16.75000 +0.16 |
16.77 | 16.60 | 16.69 | 988,601 |
| 09 May 18 |
16.59000 +0.13 |
16.62 | 16.43 | 16.45 | 907,017 |
| 08 May 18 |
16.46000 -0.07 |
16.57 | 16.44 | 16.55 | 1,262,564 |
| 07 May 18 |
16.53000 +0.29 |
16.62 | 16.32 | 16.32 | 1,448,940 |
| 04 May 18 |
16.24000 +0.10 |
16.28 | 16.10 | 16.10 | 955,315 |
| 03 May 18 |
16.14000 +0.00 |
16.23 | 16.05 | 16.09 | 855,707 |
| 02 May 18 |
16.14000 -0.07 |
16.20 | 15.88 | 16.12 | 946,187 |
| 01 May 18 |
16.21000 +0.10 |
16.28 | 16.07 | 16.11 | 1,191,966 |
| 30 Apr 18 |
16.11000 -0.08 |
16.31 | 16.09 | 16.26 | 1,563,182 |
| 27 Apr 18 |
16.19000 +0.25 |
16.24 | 15.85 | 15.96 | 1,240,446 |
| 26 Apr 18 |
15.94000 +0.17 |
16.06 | 15.72 | 15.81 | 1,091,163 |
| 25 Apr 18 |
15.77000 +0.12 |
15.84 | 15.57 | 15.66 | 1,306,044 |
| 24 Apr 18 |
15.65000 +0.28 |
15.76 | 15.39 | 15.42 | 3,155,652 |
| 23 Apr 18 |
15.37000 -0.15 |
15.51 | 15.26 | 15.47 | 1,356,873 |
| 20 Apr 18 |
15.52000 +0.11 |
16.25 | 15.32 | 16.19 | 2,145,792 |
| 19 Apr 18 |
15.41000 -0.07 |
15.49 | 15.22 | 15.44 | 2,848,419 |
| 18 Apr 18 |
15.48000 -0.10 |
15.63 | 15.46 | 15.58 | 1,597,626 |
| 17 Apr 18 |
15.58000 +0.10 |
15.73 | 15.47 | 15.58 | 1,893,807 |
| 16 Apr 18 |
15.48000 -0.02 |
15.56 | 15.36 | 15.49 | 2,816,919 |
| 13 Apr 18 |
15.50000 +0.15 |
15.51 | 15.27 | 15.41 | 1,276,262 |
| 12 Apr 18 |
15.35000 -0.16 |
15.51 | 15.26 | 15.51 | 899,013 |
| 11 Apr 18 |
15.51000 +0.10 |
15.64 | 15.35 | 15.38 | 1,579,617 |
| 10 Apr 18 |
15.41000 +0.07 |
15.47 | 15.30 | 15.42 | 1,111,757 |
| 09 Apr 18 |
15.34000 +0.00 |
15.49 | 15.27 | 15.39 | 1,119,402 |
| 06 Apr 18 |
15.34000 -0.19 |
15.62 | 15.23 | 15.48 | 1,184,780 |
| 05 Apr 18 |
15.53000 -0.07 |
15.67 | 15.38 | 15.62 | 998,345 |
| 04 Apr 18 |
15.60000 +0.10 |
15.66 | 15.33 | 15.33 | 1,642,150 |
| 03 Apr 18 |
15.50000 +0.07 |
15.59 | 15.25 | 15.29 | 1,911,626 |
| 02 Apr 18 |
15.43000 -0.45 |
15.89 | 15.32 | 15.87 | 2,004,452 |
| 29 Mar 18 |
15.88000 +0.08 |
15.97 | 15.79 | 15.85 | 1,300,634 |
| 28 Mar 18 |
15.80000 +0.37 |
15.87 | 15.51 | 15.53 | 1,210,624 |
| 27 Mar 18 |
15.43000 -0.02 |
15.68 | 15.29 | 15.43 | 1,313,421 |
| 26 Mar 18 |
15.45000 +0.13 |
15.48 | 15.21 | 15.45 | 1,195,914 |
| 23 Mar 18 |
15.32000 -0.36 |
15.68 | 15.26 | 15.66 | 2,044,553 |
| 22 Mar 18 |
15.68000 -0.15 |
15.94 | 15.67 | 15.80 | 1,891,435 |
| 21 Mar 18 |
15.83000 -0.23 |
16.09 | 15.72 | 16.07 | 1,703,540 |
| 20 Mar 18 |
16.06000 -0.01 |
16.18 | 16.00 | 16.07 | 1,167,323 |
| 19 Mar 18 |
16.07000 -0.07 |
16.14 | 15.91 | 16.14 | 1,193,804 |
| 16 Mar 18 |
16.14000 +0.07 |
16.17 | 15.96 | 16.09 | 2,970,907 |
| 15 Mar 18 |
16.07000 +0.01 |
16.11 | 15.94 | 16.09 | 1,099,107 |
| 14 Mar 18 |
16.06000 +0.02 |
16.13 | 15.94 | 16.06 | 837,495 |
| 13 Mar 18 |
16.04000 -0.24 |
16.26 | 15.98 | 16.19 | 1,846,237 |
| 12 Mar 18 |
16.28000 -0.07 |
16.35 | 16.18 | 16.35 | 899,338 |
| 09 Mar 18 |
16.35000 +0.14 |
16.39 | 16.10 | 16.24 | 1,182,733 |
| 08 Mar 18 |
16.21000 -0.05 |
16.32 | 16.07 | 16.32 | 1,319,007 |
| 07 Mar 18 |
16.26000 +0.24 |
16.27 | 15.88 | 15.95 | 1,661,232 |
| 06 Mar 18 |
16.02000 +0.12 |
16.09 | 15.75 | 15.90 | 914,822 |
| 05 Mar 18 |
15.90000 +0.21 |
15.98 | 15.60 | 15.61 | 1,401,595 |
| 02 Mar 18 |
15.69000 -0.03 |
15.71 | 15.45 | 15.67 | 1,038,175 |
| 01 Mar 18 |
15.72000 +0.06 |
15.89 | 15.56 | 15.62 | 1,490,765 |
| 28 Feb 18 |
15.66000 -0.15 |
15.96 | 15.62 | 15.91 | 2,220,989 |
| 27 Feb 18 |
15.81000 -0.43 |
16.28 | 15.67 | 16.26 | 1,921,164 |
| 26 Feb 18 |
16.24000 -0.22 |
16.50 | 16.17 | 16.50 | 1,548,658 |
| 23 Feb 18 |
16.46000 +0.18 |
16.46 | 16.23 | 16.32 | 1,131,142 |
| 22 Feb 18 |
16.28000 +0.16 |
16.44 | 16.15 | 16.20 | 1,062,907 |
| 21 Feb 18 |
16.12000 -0.29 |
16.49 | 16.11 | 16.40 | 1,578,645 |
| 20 Feb 18 |
16.41000 -0.11 |
16.58 | 16.41 | 16.46 | 1,514,072 |
| 16 Feb 18 |
16.52000 +0.25 |
16.56 | 16.24 | 16.24 | 1,825,518 |
| 15 Feb 18 |
16.27000 +0.25 |
16.33 | 16.04 | 16.08 | 2,017,216 |
| 14 Feb 18 |
16.02000 -0.13 |
16.10 | 15.86 | 16.01 | 1,254,451 |
| 13 Feb 18 |
16.15000 +0.01 |
16.21 | 15.85 | 16.12 | 861,033 |
| 12 Feb 18 |
16.14000 -0.02 |
16.24 | 15.50 | 16.18 | 1,788,000 |
| 09 Feb 18 |
16.16000 +0.36 |
16.23 | 15.76 | 15.90 | 2,417,717 |
| 08 Feb 18 |
15.80000 -0.61 |
16.45 | 15.80 | 16.41 | 2,349,683 |
| 07 Feb 18 |
16.41000 -0.08 |
16.75 | 16.40 | 16.51 | 1,717,536 |
| 06 Feb 18 |
16.49000 -0.19 |
16.80 | 16.12 | 16.42 | 2,508,751 |
| 05 Feb 18 |
16.68000 -0.84 |
17.59 | 16.68 | 17.42 | 1,824,748 |
| 02 Feb 18 |
17.52000 -0.12 |
17.64 | 17.36 | 17.50 | 1,158,923 |
| 01 Feb 18 |
17.64000 -0.30 |
17.99 | 17.63 | 17.95 | 3,278,657 |
| 31 Jan 18 |
17.94000 +0.45 |
17.95 | 17.52 | 17.57 | 2,622,900 |
| 30 Jan 18 |
17.49000 -0.11 |
17.57 | 17.40 | 17.54 | 1,854,861 |
| 29 Jan 18 |
17.60000 -0.28 |
17.81 | 17.51 | 17.81 | 1,462,337 |
| 26 Jan 18 |
17.88000 -0.02 |
18.10 | 17.65 | 18.10 | 1,574,341 |
| 25 Jan 18 |
17.90000 -0.09 |
18.05 | 17.78 | 17.97 | 1,535,283 |
| 24 Jan 18 |
17.99000 +0.06 |
18.04 | 17.78 | 17.90 | 2,518,023 |
| 23 Jan 18 |
17.93000 +0.30 |
17.94 | 17.63 | 17.67 | 1,849,049 |
| 22 Jan 18 |
17.63000 +0.24 |
17.66 | 17.37 | 17.47 | 1,154,230 |
| 19 Jan 18 |
17.39000 +0.14 |
17.40 | 17.21 | 17.27 | 1,034,349 |
| 18 Jan 18 |
17.25000 -0.17 |
17.44 | 17.20 | 17.42 | 1,219,163 |
| 17 Jan 18 |
17.42000 +0.28 |
17.47 | 17.16 | 17.24 | 1,472,929 |
| 16 Jan 18 |
17.14000 -0.06 |
17.44 | 17.12 | 17.26 | 3,071,760 |
| 12 Jan 18 |
17.20000 -0.13 |
17.41 | 17.20 | 17.30 | 1,087,272 |
| 11 Jan 18 |
17.33000 -0.07 |
17.52 | 17.31 | 17.45 | 738,519 |
| 10 Jan 18 |
17.40000 -0.09 |
17.45 | 17.33 | 17.39 | 1,369,186 |
| 09 Jan 18 |
17.49000 -0.03 |
17.59 | 17.38 | 17.56 | 1,207,891 |
| 08 Jan 18 |
17.52000 -0.27 |
17.63 | 17.45 | 17.56 | 1,265,911 |
| 05 Jan 18 |
17.79000 +0.10 |
17.82 | 17.63 | 17.73 | 804,373 |
| 04 Jan 18 |
17.69000 -0.44 |
18.14 | 17.65 | 18.09 | 1,479,432 |
| 03 Jan 18 |
18.13000 -0.02 |
18.22 | 18.04 | 18.17 | 1,665,751 |
| 02 Jan 18 |
18.15000 -0.04 |
18.29 | 18.01 | 18.19 | 1,163,835 |
| 29 Dec 17 |
18.19000 -0.03 |
18.28 | 18.16 | 18.20 | 1,455,054 |
| 28 Dec 17 |
18.22000 +0.04 |
18.27 | 18.14 | 18.18 | 1,444,605 |
| 27 Dec 17 |
18.18000 -0.03 |
18.28 | 18.16 | 18.28 | 699,754 |
| 26 Dec 17 |
18.21000 +0.06 |
18.30 | 18.11 | 18.18 | 665,968 |
| 22 Dec 17 |
18.15000 +0.10 |
18.17 | 17.97 | 18.06 | 833,162 |
| 21 Dec 17 |
18.05000 +0.01 |
18.20 | 18.02 | 18.11 | 2,541,051 |
| 20 Dec 17 |
18.04000 -0.12 |
18.46 | 18.02 | 18.27 | 2,067,874 |
| 19 Dec 17 |
18.16000 -0.42 |
18.66 | 18.09 | 18.60 | 2,602,471 |
| 18 Dec 17 |
18.58000 +0.15 |
18.69 | 18.45 | 18.51 | 2,804,747 |
| 15 Dec 17 |
18.43000 +0.31 |
18.45 | 18.05 | 18.19 | 3,572,652 |
| 14 Dec 17 |
18.12000 +0.11 |
18.20 | 17.97 | 18.07 | 1,922,969 |
| 13 Dec 17 |
18.01000 +0.00 |
18.12 | 17.91 | 18.07 | 1,747,802 |
| 12 Dec 17 |
18.01000 +0.13 |
18.06 | 17.82 | 17.91 | 1,636,347 |
| 11 Dec 17 |
17.88000 +0.05 |
17.93 | 17.80 | 17.86 | 1,405,358 |
| 08 Dec 17 |
17.83000 +0.20 |
17.95 | 17.64 | 17.70 | 1,993,887 |
| 07 Dec 17 |
17.63000 +0.36 |
17.64 | 17.26 | 17.29 | 2,924,682 |
| 06 Dec 17 |
17.27000 +0.17 |
17.34 | 16.93 | 17.17 | 1,760,366 |
| 05 Dec 17 |
17.10000 -0.42 |
17.56 | 17.08 | 17.46 | 2,093,568 |
| 04 Dec 17 |
17.52000 +0.29 |
17.70 | 17.42 | 17.68 | 2,211,429 |
| 01 Dec 17 |
17.23000 +0.00 |
17.31 | 17.04 | 17.25 | 737,615 |
| 30 Nov 17 |
17.23000 -0.13 |
17.40 | 17.20 | 17.38 | 1,082,957 |
| 29 Nov 17 |
17.36000 +0.16 |
17.39 | 17.12 | 17.20 | 1,037,569 |
| 28 Nov 17 |
17.20000 -0.22 |
17.45 | 17.15 | 17.44 | 1,532,721 |
| 27 Nov 17 |
17.42000 -0.01 |
17.47 | 17.31 | 17.43 | 593,351 |
| 24 Nov 17 |
17.43000 +0.05 |
17.54 | 17.35 | 17.38 | 279,436 |
| 22 Nov 17 |
17.38000 -0.03 |
17.44 | 17.29 | 17.34 | 1,153,606 |
| 21 Nov 17 |
17.41000 -0.05 |
17.55 | 17.36 | 17.55 | 1,191,510 |
| 20 Nov 17 |
17.46000 +0.05 |
17.46 | 17.30 | 17.37 | 693,706 |
| 17 Nov 17 |
17.41000 -0.07 |
17.50 | 17.29 | 17.36 | 812,466 |
| 16 Nov 17 |
17.48000 -0.05 |
17.55 | 17.40 | 17.52 | 983,009 |
| 15 Nov 17 |
17.53000 -0.19 |
17.70 | 17.52 | 17.68 | 518,314 |
| 14 Nov 17 |
17.72000 -0.03 |
17.82 | 17.61 | 17.75 | 1,010,737 |
| 13 Nov 17 |
17.75000 +0.08 |
17.79 | 17.62 | 17.72 | 1,289,373 |
| 10 Nov 17 |
17.67000 -0.07 |
17.83 | 17.65 | 17.70 | 601,300 |
| 09 Nov 17 |
17.74000 +0.00 |
17.83 | 17.67 | 17.72 | 639,442 |
| 08 Nov 17 |
17.74000 +0.19 |
17.79 | 17.50 | 17.51 | 1,223,297 |
| 07 Nov 17 |
17.55000 -0.05 |
17.74 | 17.50 | 17.57 | 1,190,373 |
| 06 Nov 17 |
17.60000 +0.10 |
17.69 | 17.45 | 17.47 | 960,044 |
| 03 Nov 17 |
17.50000 +0.00 |
17.56 | 17.39 | 17.41 | 689,331 |
| 02 Nov 17 |
17.50000 -0.02 |
17.69 | 17.45 | 17.50 | 1,000,847 |
| 01 Nov 17 |
17.52000 +0.03 |
17.59 | 17.43 | 17.50 | 1,043,426 |
| 31 Oct 17 |
17.49000 +0.10 |
17.50 | 17.28 | 17.44 | 944,156 |
| 30 Oct 17 |
17.39000 -0.05 |
17.51 | 17.31 | 17.51 | 1,244,729 |
| 27 Oct 17 |
17.44000 +0.06 |
17.47 | 17.31 | 17.44 | 1,720,378 |
| 26 Oct 17 |
17.38000 -0.02 |
17.53 | 17.31 | 17.49 | 1,705,612 |
| 25 Oct 17 |
17.40000 -0.12 |
17.58 | 17.28 | 17.52 | 1,266,776 |
| 24 Oct 17 |
17.52000 +0.03 |
17.63 | 17.43 | 17.50 | 2,185,052 |
| 23 Oct 17 |
17.49000 +0.15 |
17.50 | 17.24 | 17.36 | 1,673,376 |
| 20 Oct 17 |
17.34000 -0.11 |
17.59 | 17.23 | 17.44 | 1,568,715 |
| 19 Oct 17 |
17.45000 -0.48 |
17.88 | 17.11 | 17.88 | 3,669,648 |
| 18 Oct 17 |
17.93000 -0.02 |
18.00 | 17.89 | 17.95 | 943,737 |
| 17 Oct 17 |
17.95000 -0.09 |
18.05 | 17.90 | 17.99 | 1,056,546 |
| 16 Oct 17 |
18.04000 -0.06 |
18.18 | 18.03 | 18.11 | 1,320,797 |
| 13 Oct 17 |
18.10000 -0.01 |
18.17 | 17.98 | 18.15 | 1,145,327 |
| 12 Oct 17 |
18.11000 +0.09 |
18.12 | 18.00 | 18.00 | 1,078,133 |
| 11 Oct 17 |
18.02000 +0.15 |
18.09 | 17.89 | 17.95 | 1,113,817 |
| 10 Oct 17 |
17.87000 +0.06 |
17.99 | 17.76 | 17.90 | 1,101,577 |
| 09 Oct 17 |
17.81000 -0.01 |
17.87 | 17.79 | 17.82 | 643,959 |
| 06 Oct 17 |
17.82000 -0.01 |
17.85 | 17.59 | 17.77 | 1,098,980 |
| 05 Oct 17 |
17.83000 +0.08 |
17.94 | 17.71 | 17.77 | 1,782,689 |
| 04 Oct 17 |
17.75000 +0.14 |
17.76 | 17.56 | 17.58 | 1,402,160 |
| 03 Oct 17 |
17.61000 +0.06 |
17.64 | 17.46 | 17.46 | 1,522,618 |
| 02 Oct 17 |
17.55000 +0.06 |
17.69 | 17.50 | 17.55 | 2,556,060 |
| 29 Sep 17 |
17.49000 -0.06 |
17.62 | 17.36 | 17.57 | 2,666,696 |
| 28 Sep 17 |
17.55000 +0.04 |
17.60 | 17.43 | 17.52 | 1,743,783 |
| 27 Sep 17 |
17.51000 +0.08 |
17.53 | 17.28 | 17.41 | 2,322,962 |
| 26 Sep 17 |
17.43000 +0.02 |
17.58 | 17.39 | 17.44 | 1,371,479 |
| 25 Sep 17 |
17.41000 +0.13 |
17.45 | 17.24 | 17.30 | 1,200,718 |
| 22 Sep 17 |
17.28000 +0.06 |
17.45 | 17.21 | 17.26 | 2,391,846 |
| 21 Sep 17 |
17.22000 +0.06 |
17.46 | 17.09 | 17.16 | 3,245,465 |
| 20 Sep 17 |
17.16000 +0.21 |
17.18 | 16.94 | 16.95 | 1,561,165 |
| 19 Sep 17 |
16.95000 -0.03 |
17.08 | 16.89 | 17.08 | 997,900 |
| 18 Sep 17 |
16.98000 -0.06 |
17.08 | 16.88 | 17.06 | 795,900 |
| 15 Sep 17 |
17.04000 +0.01 |
17.06 | 16.81 | 16.98 | 1,121,412 |
| 14 Sep 17 |
17.03000 +0.27 |
17.04 | 16.71 | 16.76 | 720,378 |
| 13 Sep 17 |
16.76000 -0.23 |
17.03 | 16.75 | 17.01 | 801,812 |
| 12 Sep 17 |
16.99000 -0.04 |
17.16 | 16.92 | 17.03 | 935,146 |
| 11 Sep 17 |
17.03000 +0.32 |
17.09 | 16.79 | 16.79 | 1,205,886 |
| 08 Sep 17 |
16.71000 -0.11 |
16.84 | 16.69 | 16.79 | 1,576,320 |
| 07 Sep 17 |
16.82000 -0.18 |
17.08 | 16.77 | 17.02 | 1,181,271 |
| 06 Sep 17 |
17.00000 -0.07 |
17.22 | 17.00 | 17.13 | 1,102,782 |
| 05 Sep 17 |
17.07000 -0.20 |
17.34 | 16.97 | 17.32 | 998,923 |
| 01 Sep 17 |
17.27000 +0.09 |
17.31 | 17.06 | 17.16 | 700,639 |
| 31 Aug 17 |
17.18000 +0.34 |
17.20 | 16.80 | 16.90 | 1,164,921 |
| 30 Aug 17 |
16.84000 +0.10 |
16.85 | 16.61 | 16.71 | 960,910 |
| 29 Aug 17 |
16.74000 -0.03 |
16.83 | 16.70 | 16.81 | 761,629 |
| 28 Aug 17 |
16.77000 -0.33 |
17.18 | 16.77 | 17.12 | 1,049,587 |
| 25 Aug 17 |
17.10000 +0.05 |
17.14 | 17.00 | 17.07 | 1,085,069 |
| 24 Aug 17 |
17.05000 +0.23 |
17.20 | 16.81 | 16.87 | 2,738,204 |
| 23 Aug 17 |
16.82000 +0.15 |
16.86 | 16.60 | 16.64 | 485,250 |
| 22 Aug 17 |
16.67000 -0.08 |
16.80 | 16.61 | 16.75 | 769,396 |
| 21 Aug 17 |
16.75000 +0.11 |
16.78 | 16.60 | 16.65 | 551,244 |
| 18 Aug 17 |
16.64000 -0.16 |
16.77 | 16.58 | 16.77 | 617,579 |
| 17 Aug 17 |
16.80000 +0.00 |
16.94 | 16.78 | 16.81 | 683,140 |
| 16 Aug 17 |
16.80000 +0.05 |
16.89 | 16.78 | 16.78 | 1,073,052 |
| 15 Aug 17 |
16.75000 -0.07 |
16.85 | 16.66 | 16.79 | 805,496 |
| 14 Aug 17 |
16.82000 +0.24 |
16.87 | 16.65 | 16.67 | 1,145,700 |
| 11 Aug 17 |
16.58000 -0.14 |
16.69 | 16.49 | 16.58 | 1,105,875 |
| 10 Aug 17 |
16.72000 -0.09 |
16.85 | 16.68 | 16.85 | 896,816 |
| 09 Aug 17 |
16.81000 -0.13 |
16.98 | 16.67 | 16.96 | 1,285,545 |
| 08 Aug 17 |
16.94000 +0.08 |
16.94 | 16.80 | 16.84 | 1,247,865 |
| 07 Aug 17 |
16.86000 -0.11 |
16.98 | 16.81 | 16.98 | 756,319 |
| 04 Aug 17 |
16.97000 -0.05 |
17.13 | 16.89 | 17.03 | 1,141,240 |
| 03 Aug 17 |
17.02000 +0.07 |
17.04 | 16.85 | 16.94 | 1,188,849 |
| 02 Aug 17 |
16.95000 -0.04 |
17.01 | 16.80 | 16.94 | 892,281 |
| 01 Aug 17 |
16.99000 +0.18 |
17.06 | 16.83 | 16.89 | 867,143 |
| 31 Jul 17 |
16.81000 +0.04 |
16.81 | 16.65 | 16.75 | 1,433,611 |
| 28 Jul 17 |
16.77000 -0.04 |
16.96 | 16.72 | 16.80 | 1,129,904 |
| 27 Jul 17 |
16.81000 -0.02 |
16.86 | 16.63 | 16.81 | 1,646,592 |
| 26 Jul 17 |
16.83000 -0.08 |
16.98 | 16.77 | 16.91 | 1,108,842 |
| 25 Jul 17 |
16.91000 +0.10 |
16.95 | 16.72 | 16.87 | 1,276,955 |
| 24 Jul 17 |
16.81000 -0.10 |
17.03 | 16.79 | 16.91 | 1,245,251 |
| 21 Jul 17 |
16.91000 -0.32 |
17.30 | 16.88 | 16.97 | 1,825,195 |
| 20 Jul 17 |
17.23000 -0.12 |
17.43 | 17.21 | 17.36 | 914,473 |
| 19 Jul 17 |
17.35000 +0.24 |
17.36 | 17.06 | 17.16 | 1,491,908 |
| 18 Jul 17 |
17.11000 -0.07 |
17.24 | 17.05 | 17.20 | 1,472,688 |
| 17 Jul 17 |
17.18000 +0.06 |
17.29 | 17.01 | 17.13 | 1,660,971 |
| 14 Jul 17 |
17.12000 +0.10 |
17.18 | 17.09 | 17.14 | 1,003,016 |
| 13 Jul 17 |
17.02000 -0.07 |
17.14 | 16.97 | 17.12 | 1,556,355 |
| 12 Jul 17 |
17.09000 +0.18 |
17.22 | 17.00 | 17.01 | 1,740,987 |
| 11 Jul 17 |
16.91000 -0.01 |
16.92 | 16.77 | 16.92 | 1,002,586 |
| 10 Jul 17 |
16.92000 -0.04 |
17.22 | 16.92 | 17.12 | 1,391,833 |
| 07 Jul 17 |
16.96000 +0.01 |
17.01 | 16.82 | 16.95 | 1,379,258 |
| 06 Jul 17 |
16.95000 -0.23 |
17.22 | 16.92 | 17.12 | 1,765,668 |
| 05 Jul 17 |
17.18000 -0.47 |
17.58 | 17.09 | 17.54 | 1,616,985 |
| 03 Jul 17 |
17.65000 +0.12 |
17.69 | 17.48 | 17.58 | 594,906 |
| 30 Jun 17 |
17.53000 +0.27 |
17.61 | 17.28 | 17.35 | 3,535,959 |
| 29 Jun 17 |
17.26000 -0.12 |
17.33 | 17.06 | 17.31 | 3,371,674 |
| 28 Jun 17 |
17.38000 -0.25 |
17.74 | 17.36 | 17.69 | 1,456,800 |
| 27 Jun 17 |
17.63000 -0.17 |
17.83 | 17.51 | 17.74 | 1,485,578 |
| 26 Jun 17 |
17.80000 +0.15 |
17.83 | 17.63 | 17.65 | 1,389,733 |
| 23 Jun 17 |
17.65000 +0.21 |
17.74 | 17.36 | 17.42 | 1,655,131 |
| 22 Jun 17 |
17.44000 +0.07 |
17.51 | 17.27 | 17.38 | 1,236,580 |
| 21 Jun 17 |
17.37000 -0.15 |
17.54 | 17.26 | 17.49 | 799,326 |
| 20 Jun 17 |
17.52000 +0.07 |
17.52 | 17.32 | 17.42 | 1,202,834 |
| 19 Jun 17 |
17.45000 +0.01 |
17.53 | 17.31 | 17.50 | 951,203 |
| 16 Jun 17 |
17.44000 -0.21 |
17.71 | 17.37 | 17.71 | 1,756,989 |
| 15 Jun 17 |
17.65000 +0.00 |
17.73 | 17.57 | 17.57 | 1,078,620 |
| 14 Jun 17 |
17.65000 +0.08 |
17.78 | 17.53 | 17.67 | 1,649,164 |
| 13 Jun 17 |
17.57000 +0.05 |
17.57 | 17.42 | 17.52 | 1,615,836 |
| 12 Jun 17 |
17.52000 +0.25 |
17.64 | 17.24 | 17.25 | 2,869,602 |
| 09 Jun 17 |
17.27000 +0.01 |
17.46 | 17.23 | 17.30 | 2,725,615 |
| 08 Jun 17 |
17.26000 -0.13 |
17.46 | 17.22 | 17.41 | 2,095,542 |
| 07 Jun 17 |
17.39000 -0.05 |
17.50 | 17.33 | 17.46 | 1,434,745 |
| 06 Jun 17 |
17.44000 +0.01 |
17.52 | 17.31 | 17.45 | 831,562 |
| 05 Jun 17 |
17.43000 -0.07 |
17.56 | 17.34 | 17.43 | 789,614 |
| 02 Jun 17 |
17.50000 +0.01 |
17.61 | 17.42 | 17.53 | 1,422,109 |
| 01 Jun 17 |
17.49000 +0.06 |
17.49 | 17.24 | 17.38 | 2,052,422 |
| 31 May 17 |
17.43000 +0.13 |
17.45 | 17.25 | 17.30 | 1,135,141 |
| 30 May 17 |
17.30000 -0.14 |
17.47 | 17.28 | 17.44 | 416,347 |
| 26 May 17 |
17.44000 -0.07 |
17.53 | 17.32 | 17.49 | 471,402 |
| 25 May 17 |
17.51000 -0.05 |
17.67 | 17.49 | 17.60 | 625,266 |
| 24 May 17 |
17.56000 +0.11 |
17.65 | 17.46 | 17.46 | 752,745 |
| 23 May 17 |
17.45000 +0.11 |
17.57 | 17.34 | 17.40 | 606,766 |
| 22 May 17 |
17.34000 -0.02 |
17.55 | 17.33 | 17.39 | 910,267 |
| 19 May 17 |
17.36000 +0.13 |
17.53 | 16.51 | 16.51 | 1,445,946 |
| 18 May 17 |
17.23000 +0.04 |
17.29 | 17.03 | 17.15 | 909,983 |
| 17 May 17 |
17.19000 +0.03 |
17.34 | 17.15 | 17.15 | 1,101,352 |
| 16 May 17 |
17.16000 +0.01 |
17.22 | 16.89 | 17.12 | 1,341,838 |
| 15 May 17 |
17.15000 +0.14 |
17.22 | 16.98 | 17.03 | 1,462,577 |
| 12 May 17 |
17.01000 -0.02 |
17.08 | 16.92 | 17.03 | 1,250,919 |
| 11 May 17 |
17.03000 +0.01 |
17.06 | 16.83 | 16.96 | 2,720,521 |
| 10 May 17 |
17.02000 +0.37 |
17.11 | 16.61 | 16.66 | 2,300,553 |
| 09 May 17 |
16.65000 -0.29 |
16.94 | 16.50 | 16.92 | 1,482,835 |
| 08 May 17 |
16.94000 -0.09 |
17.12 | 16.81 | 17.02 | 651,707 |
| 05 May 17 |
17.03000 +0.17 |
17.04 | 16.87 | 16.90 | 729,663 |
| 04 May 17 |
16.86000 +0.12 |
16.87 | 16.54 | 16.66 | 890,358 |
| 03 May 17 |
16.74000 -0.25 |
17.06 | 16.67 | 17.03 | 840,681 |
| 02 May 17 |
16.99000 -0.08 |
17.15 | 16.93 | 17.10 | 1,209,599 |
| 01 May 17 |
17.07000 +0.10 |
17.13 | 16.92 | 17.02 | 975,186 |
| 28 Apr 17 |
16.97000 -0.05 |
17.01 | 16.82 | 16.99 | 749,415 |
| 27 Apr 17 |
17.02000 -0.10 |
17.16 | 16.97 | 17.16 | 983,024 |
| 26 Apr 17 |
17.12000 -0.02 |
17.25 | 16.96 | 17.12 | 1,572,364 |
| 25 Apr 17 |
17.14000 +0.12 |
17.24 | 16.98 | 17.01 | 1,370,386 |
| 24 Apr 17 |
17.02000 -0.03 |
17.19 | 16.73 | 17.16 | 1,953,443 |
| 21 Apr 17 |
17.05000 +0.20 |
17.40 | 17.00 | 17.19 | 2,814,727 |
| 20 Apr 17 |
16.85000 -0.04 |
17.02 | 16.65 | 16.93 | 1,281,527 |
| 19 Apr 17 |
16.89000 -0.07 |
17.02 | 16.86 | 16.93 | 917,245 |
| 18 Apr 17 |
16.96000 -0.03 |
17.03 | 16.86 | 16.98 | 931,763 |
| 17 Apr 17 |
16.99000 +0.26 |
17.00 | 16.77 | 16.77 | 622,977 |
| 13 Apr 17 |
16.73000 -0.19 |
17.00 | 16.68 | 16.92 | 757,180 |
| 12 Apr 17 |
16.92000 -0.06 |
17.11 | 16.89 | 16.94 | 654,100 |
| 11 Apr 17 |
16.98000 +0.22 |
17.03 | 16.73 | 16.73 | 1,001,238 |
| 10 Apr 17 |
16.76000 +0.17 |
16.79 | 16.54 | 16.60 | 764,753 |
| 07 Apr 17 |
16.59000 -0.02 |
16.73 | 16.57 | 16.61 | 595,959 |
| 06 Apr 17 |
16.61000 +0.22 |
16.64 | 16.26 | 16.39 | 1,627,303 |
| 05 Apr 17 |
16.39000 +0.02 |
16.46 | 16.28 | 16.41 | 1,271,708 |
| 04 Apr 17 |
16.37000 +0.21 |
16.53 | 16.11 | 16.17 | 2,010,253 |
| 03 Apr 17 |
16.16000 -0.07 |
16.17 | 15.99 | 16.08 | 996,742 |
| 31 Mar 17 |
16.23000 +0.05 |
16.33 | 16.13 | 16.14 | 1,062,927 |
| 30 Mar 17 |
16.18000 -0.04 |
16.23 | 16.06 | 16.23 | 1,125,862 |
| 29 Mar 17 |
16.22000 +0.15 |
16.22 | 15.95 | 16.03 | 1,202,077 |
| 28 Mar 17 |
16.07000 +0.02 |
16.12 | 15.88 | 16.01 | 1,279,187 |
| 27 Mar 17 |
16.05000 -0.20 |
16.29 | 15.96 | 16.20 | 1,404,744 |
| 24 Mar 17 |
16.25000 -0.01 |
16.38 | 16.19 | 16.26 | 816,372 |
| 23 Mar 17 |
16.26000 +0.01 |
16.48 | 16.23 | 16.23 | 1,067,425 |
| 22 Mar 17 |
16.25000 -0.14 |
16.41 | 16.11 | 16.41 | 1,564,403 |
| 21 Mar 17 |
16.39000 -0.02 |
16.51 | 16.33 | 16.49 | 1,672,643 |
| 20 Mar 17 |
16.41000 +0.18 |
16.46 | 16.19 | 16.22 | 1,411,532 |
| 17 Mar 17 |
16.23000 +0.15 |
16.25 | 16.02 | 16.11 | 1,176,088 |
| 16 Mar 17 |
16.08000 -0.06 |
16.20 | 16.04 | 16.11 | 790,296 |
| 15 Mar 17 |
16.14000 +0.32 |
16.22 | 15.86 | 15.86 | 970,472 |
| 14 Mar 17 |
15.82000 -0.05 |
15.85 | 15.65 | 15.82 | 635,439 |
| 13 Mar 17 |
15.87000 +0.13 |
16.09 | 15.74 | 15.77 | 1,379,524 |
| 10 Mar 17 |
15.74000 -0.11 |
16.00 | 15.68 | 15.93 | 756,167 |
| 09 Mar 17 |
15.85000 -0.27 |
16.19 | 15.76 | 16.07 | 557,100 |
| 08 Mar 17 |
16.12000 -0.21 |
16.23 | 16.07 | 16.21 | 670,718 |
| 07 Mar 17 |
16.33000 -0.09 |
16.44 | 16.28 | 16.41 | 454,826 |
| 06 Mar 17 |
16.42000 -0.19 |
16.54 | 16.24 | 16.54 | 779,310 |
| 03 Mar 17 |
16.61000 +0.03 |
16.61 | 16.38 | 16.58 | 678,965 |
| 02 Mar 17 |
16.58000 -0.20 |
16.72 | 16.49 | 16.66 | 537,919 |
| 01 Mar 17 |
16.78000 +0.12 |
16.79 | 16.53 | 16.59 | 1,045,212 |
| 28 Feb 17 |
16.66000 -0.23 |
16.89 | 16.61 | 16.89 | 1,076,262 |
| 27 Feb 17 |
16.89000 +0.19 |
16.92 | 16.60 | 16.75 | 2,048,267 |
| 24 Feb 17 |
16.70000 +0.12 |
16.72 | 16.47 | 16.53 | 908,210 |
| 23 Feb 17 |
16.58000 +0.06 |
16.61 | 16.47 | 16.55 | 743,086 |
| 22 Feb 17 |
16.52000 -0.08 |
16.67 | 16.32 | 16.58 | 1,018,980 |
| 21 Feb 17 |
16.60000 +0.29 |
16.62 | 16.23 | 16.29 | 902,457 |
| 17 Feb 17 |
16.31000 -0.03 |
16.38 | 16.09 | 16.38 | 1,185,281 |
| 16 Feb 17 |
16.34000 +0.37 |
16.39 | 15.95 | 15.95 | 804,761 |
| 15 Feb 17 |
15.97000 -0.19 |
16.16 | 15.91 | 16.05 | 2,319,984 |
| 14 Feb 17 |
16.16000 -0.25 |
16.34 | 16.14 | 16.34 | 1,208,095 |
| 13 Feb 17 |
16.41000 -0.02 |
16.49 | 16.32 | 16.46 | 381,366 |
| 10 Feb 17 |
16.43000 +0.21 |
16.43 | 16.24 | 16.25 | 495,004 |
| 09 Feb 17 |
16.22000 +0.11 |
16.39 | 16.15 | 16.15 | 898,618 |
| 08 Feb 17 |
16.11000 +0.16 |
16.14 | 15.88 | 15.95 | 815,427 |
| 07 Feb 17 |
15.95000 -0.18 |
16.19 | 15.89 | 16.18 | 998,412 |
| 06 Feb 17 |
16.13000 +0.01 |
16.17 | 15.99 | 16.11 | 857,570 |
| 03 Feb 17 |
16.12000 +0.03 |
16.33 | 16.06 | 16.25 | 897,296 |
| 02 Feb 17 |
16.09000 +0.09 |
16.15 | 15.94 | 16.00 | 1,288,461 |
| 01 Feb 17 |
16.00000 -0.10 |
16.48 | 15.63 | 16.37 | 2,795,128 |
| 31 Jan 17 |
16.10000 -0.12 |
16.30 | 16.08 | 16.22 | 1,265,970 |
| 30 Jan 17 |
16.22000 +0.03 |
16.24 | 16.08 | 16.18 | 1,030,486 |
| 27 Jan 17 |
16.19000 -0.25 |
16.48 | 16.12 | 16.48 | 1,105,030 |
| 26 Jan 17 |
16.44000 -0.09 |
16.63 | 16.40 | 16.59 | 897,370 |
| 25 Jan 17 |
16.53000 -0.10 |
16.69 | 16.42 | 16.67 | 736,804 |
| 24 Jan 17 |
16.63000 +0.10 |
16.73 | 16.47 | 16.52 | 996,093 |
| 23 Jan 17 |
16.53000 +0.21 |
16.55 | 16.27 | 16.28 | 1,084,342 |
| 20 Jan 17 |
16.32000 +0.20 |
16.37 | 16.10 | 16.13 | 832,262 |
| 19 Jan 17 |
16.12000 -0.20 |
16.29 | 16.06 | 16.29 | 855,083 |
| 18 Jan 17 |
16.32000 +0.26 |
16.35 | 15.98 | 16.06 | 1,201,718 |
| 17 Jan 17 |
16.06000 +0.08 |
16.21 | 15.99 | 16.06 | 1,394,338 |
| 13 Jan 17 |
15.98000 -0.02 |
16.14 | 15.93 | 16.02 | 1,016,738 |
| 12 Jan 17 |
16.00000 +0.05 |
16.00 | 15.81 | 15.93 | 1,543,806 |
| 11 Jan 17 |
15.95000 -0.21 |
16.16 | 15.91 | 16.13 | 1,420,124 |
| 10 Jan 17 |
16.16000 -0.05 |
16.33 | 16.11 | 16.24 | 895,060 |
| 09 Jan 17 |
16.21000 -0.51 |
16.79 | 16.14 | 16.77 | 1,909,725 |
| 06 Jan 17 |
16.72000 -0.12 |
16.82 | 16.66 | 16.79 | 1,521,658 |
| 05 Jan 17 |
16.84000 -0.05 |
16.98 | 16.59 | 16.79 | 1,145,482 |
| 04 Jan 17 |
16.89000 +0.34 |
16.92 | 16.50 | 16.60 | 1,230,680 |
| 03 Jan 17 |
16.55000 +0.04 |
16.57 | 16.33 | 16.51 | 998,585 |
| 30 Dec 16 |
16.51000 +0.33 |
16.52 | 16.11 | 16.19 | 1,621,645 |
| 29 Dec 16 |
16.18000 +0.27 |
16.20 | 15.86 | 15.94 | 757,474 |
| 28 Dec 16 |
15.91000 -0.06 |
15.98 | 15.77 | 15.98 | 590,547 |
| 27 Dec 16 |
15.97000 +0.05 |
16.09 | 15.87 | 15.96 | 497,908 |
| 23 Dec 16 |
15.92000 -0.01 |
16.00 | 15.82 | 15.99 | 452,343 |
| 22 Dec 16 |
15.93000 +0.08 |
15.98 | 15.80 | 15.82 | 1,122,918 |
| 21 Dec 16 |
15.85000 -0.33 |
16.31 | 15.83 | 16.16 | 1,245,364 |
| 20 Dec 16 |
16.18000 +0.14 |
16.24 | 16.01 | 16.04 | 1,336,502 |
| 19 Dec 16 |
16.04000 +0.34 |
16.18 | 15.86 | 16.03 | 1,495,443 |
| 16 Dec 16 |
15.70000 +0.25 |
15.90 | 15.56 | 15.60 | 2,617,838 |
| 15 Dec 16 |
15.45000 -0.02 |
15.60 | 15.39 | 15.49 | 1,442,688 |
| 14 Dec 16 |
15.47000 -0.47 |
15.95 | 15.41 | 15.95 | 962,662 |
| 13 Dec 16 |
15.94000 +0.06 |
15.98 | 15.75 | 15.95 | 979,879 |
| 12 Dec 16 |
15.88000 +0.02 |
15.94 | 15.73 | 15.79 | 716,201 |
| 09 Dec 16 |
15.86000 +0.00 |
16.00 | 15.78 | 15.86 | 807,502 |
| 08 Dec 16 |
15.86000 +0.16 |
15.99 | 15.59 | 15.64 | 1,171,568 |
| 07 Dec 16 |
15.70000 +0.18 |
15.93 | 15.49 | 15.57 | 1,753,652 |
| 06 Dec 16 |
15.52000 +0.17 |
15.55 | 15.30 | 15.30 | 1,029,604 |
| 05 Dec 16 |
15.35000 +0.13 |
15.37 | 15.17 | 15.27 | 507,183 |
| 02 Dec 16 |
15.22000 +0.16 |
15.35 | 15.14 | 15.14 | 629,147 |
| 01 Dec 16 |
15.06000 -0.29 |
15.32 | 14.99 | 15.29 | 1,234,000 |
| 30 Nov 16 |
15.35000 -0.16 |
15.44 | 15.24 | 15.38 | 1,075,802 |
| 29 Nov 16 |
15.51000 +0.19 |
15.54 | 15.34 | 15.34 | 837,413 |
| 28 Nov 16 |
15.32000 +0.15 |
15.36 | 15.15 | 15.15 | 1,222,361 |
| 25 Nov 16 |
15.17000 +0.08 |
15.25 | 15.10 | 15.10 | 455,716 |
| 23 Nov 16 |
15.09000 -0.03 |
15.16 | 14.94 | 14.96 | 1,064,001 |
| 22 Nov 16 |
15.12000 +0.25 |
15.17 | 14.91 | 14.91 | 874,841 |
| 21 Nov 16 |
14.87000 -0.10 |
15.19 | 14.85 | 15.03 | 595,956 |
| 18 Nov 16 |
14.97000 +0.11 |
15.04 | 14.88 | 14.89 | 1,200,682 |
| 17 Nov 16 |
14.86000 -0.08 |
15.02 | 14.80 | 14.94 | 1,014,428 |
| 16 Nov 16 |
14.94000 -0.05 |
15.01 | 14.72 | 14.99 | 1,137,560 |
| 15 Nov 16 |
14.99000 -0.05 |
15.29 | 14.86 | 15.14 | 1,310,719 |
| 14 Nov 16 |
15.04000 +0.34 |
15.11 | 14.65 | 14.70 | 1,189,994 |
| 11 Nov 16 |
14.70000 +0.49 |
14.76 | 14.19 | 14.19 | 3,061,562 |
| 10 Nov 16 |
14.21000 -0.34 |
14.53 | 14.04 | 14.52 | 6,061,341 |
| 09 Nov 16 |
14.55000 -0.32 |
14.74 | 14.28 | 14.44 | 1,434,341 |
| 08 Nov 16 |
14.87000 -0.04 |
14.95 | 14.77 | 14.93 | 1,848,906 |
| 07 Nov 16 |
14.91000 +0.18 |
15.01 | 14.81 | 14.95 | 1,809,887 |
| 04 Nov 16 |
14.73000 -0.13 |
14.88 | 14.64 | 14.88 | 3,593,122 |
| 03 Nov 16 |
14.86000 -0.14 |
15.08 | 14.84 | 15.02 | 1,543,630 |
| 02 Nov 16 |
15.00000 -0.18 |
15.18 | 14.99 | 15.18 | 1,836,798 |
| 01 Nov 16 |
15.18000 -0.32 |
15.55 | 15.08 | 15.45 | 2,283,201 |
| 31 Oct 16 |
15.50000 +0.53 |
15.55 | 14.96 | 15.03 | 3,116,889 |
| 28 Oct 16 |
14.97000 +0.00 |
15.14 | 14.89 | 15.01 | 1,993,983 |
| 27 Oct 16 |
14.97000 +0.00 |
14.99 | 14.69 | 14.96 | 2,254,269 |
| 26 Oct 16 |
14.97000 -0.37 |
15.24 | 14.89 | 15.24 | 2,025,830 |
| 25 Oct 16 |
15.34000 -0.15 |
15.45 | 15.15 | 15.42 | 1,185,572 |
| 24 Oct 16 |
15.49000 +0.21 |
15.53 | 15.28 | 15.36 | 2,352,228 |
| 21 Oct 16 |
15.28000 -0.03 |
15.54 | 15.08 | 15.13 | 7,229,929 |
| 20 Oct 16 |
15.31000 -0.01 |
15.87 | 15.24 | 15.84 | 1,846,507 |
| 19 Oct 16 |
15.32000 -0.05 |
15.45 | 15.23 | 15.30 | 1,285,026 |
| 18 Oct 16 |
15.37000 +0.02 |
15.51 | 15.36 | 15.50 | 848,185 |
| 17 Oct 16 |
15.35000 -0.04 |
15.59 | 15.33 | 15.41 | 1,489,363 |
| 14 Oct 16 |
15.39000 +0.06 |
15.46 | 15.22 | 15.35 | 1,746,991 |
| 13 Oct 16 |
15.33000 +0.25 |
15.45 | 15.00 | 15.00 | 1,053,863 |
| 12 Oct 16 |
15.08000 +0.04 |
15.16 | 15.03 | 15.08 | 704,736 |
| 11 Oct 16 |
15.04000 -0.01 |
15.10 | 14.95 | 15.03 | 975,985 |
| 10 Oct 16 |
15.05000 +0.08 |
15.21 | 14.98 | 15.02 | 1,076,328 |
| 07 Oct 16 |
14.97000 -0.07 |
15.31 | 14.95 | 15.12 | 1,203,659 |
| 06 Oct 16 |
15.04000 +0.33 |
15.13 | 14.45 | 14.63 | 2,415,760 |
| 05 Oct 16 |
14.71000 -0.43 |
15.27 | 14.57 | 15.18 | 3,136,510 |
| 04 Oct 16 |
15.14000 -0.14 |
15.25 | 15.01 | 15.21 | 1,359,269 |
| 03 Oct 16 |
15.28000 -0.34 |
15.51 | 15.25 | 15.48 | 1,512,887 |
| 30 Sep 16 |
15.62000 -0.13 |
15.88 | 15.48 | 15.80 | 2,544,341 |
| 29 Sep 16 |
15.75000 -0.10 |
15.83 | 15.59 | 15.77 | 1,032,686 |
| 28 Sep 16 |
15.85000 +0.14 |
15.87 | 15.67 | 15.71 | 945,082 |
| 27 Sep 16 |
15.71000 -0.26 |
16.03 | 15.66 | 16.00 | 894,959 |
| 26 Sep 16 |
15.97000 +0.12 |
16.04 | 15.80 | 15.84 | 969,951 |
| 23 Sep 16 |
15.85000 +0.00 |
15.90 | 15.63 | 15.79 | 982,677 |
| 22 Sep 16 |
15.85000 +0.27 |
15.94 | 15.75 | 15.76 | 905,277 |
| 21 Sep 16 |
15.58000 +0.28 |
15.62 | 15.12 | 15.32 | 926,308 |
| 20 Sep 16 |
15.30000 -0.02 |
15.43 | 15.27 | 15.43 | 754,480 |
| 19 Sep 16 |
15.32000 +0.10 |
15.39 | 15.23 | 15.25 | 765,745 |
| 16 Sep 16 |
15.22000 -0.16 |
15.43 | 15.18 | 15.29 | 4,372,769 |
| 15 Sep 16 |
15.38000 +0.00 |
15.64 | 15.32 | 15.39 | 1,554,776 |
| 14 Sep 16 |
15.38000 +0.03 |
15.47 | 15.30 | 15.36 | 1,191,068 |
| 13 Sep 16 |
15.35000 -0.52 |
15.74 | 15.32 | 15.71 | 1,511,622 |
| 12 Sep 16 |
15.87000 +0.09 |
15.95 | 15.66 | 15.74 | 1,739,921 |
| 09 Sep 16 |
15.78000 -0.78 |
16.35 | 15.78 | 16.31 | 2,155,979 |
| 08 Sep 16 |
16.56000 -0.22 |
16.70 | 16.55 | 16.70 | 242,912 |
| 07 Sep 16 |
16.78000 +0.21 |
16.78 | 16.41 | 16.54 | 319,612 |
| 06 Sep 16 |
16.57000 +0.13 |
16.58 | 16.34 | 16.46 | 1,165,933 |
| 02 Sep 16 |
16.44000 +0.44 |
16.49 | 16.06 | 16.10 | 1,340,098 |
| 01 Sep 16 |
16.00000 -0.13 |
16.13 | 15.93 | 16.11 | 1,304,230 |
| 31 Aug 16 |
16.13000 +0.00 |
16.18 | 16.03 | 16.08 | 1,570,772 |
| 30 Aug 16 |
16.13000 -0.09 |
16.25 | 16.06 | 16.25 | 1,041,643 |
| 29 Aug 16 |
16.22000 +0.13 |
16.27 | 16.12 | 16.15 | 1,369,799 |
| 26 Aug 16 |
16.09000 -0.23 |
16.49 | 16.02 | 16.37 | 1,654,137 |
| 25 Aug 16 |
16.32000 +0.04 |
16.41 | 16.23 | 16.27 | 877,129 |
| 24 Aug 16 |
16.28000 -0.19 |
16.49 | 16.19 | 16.45 | 757,287 |
| 23 Aug 16 |
16.47000 -0.05 |
16.63 | 16.47 | 16.61 | 785,484 |
| 22 Aug 16 |
16.52000 +0.12 |
16.53 | 16.34 | 16.42 | 880,492 |
| 19 Aug 16 |
16.40000 -0.29 |
16.66 | 16.27 | 16.66 | 3,075,407 |
| 18 Aug 16 |
16.69000 +0.24 |
16.71 | 16.43 | 16.43 | 1,956,054 |
| 17 Aug 16 |
16.45000 +0.06 |
16.48 | 16.22 | 16.43 | 837,603 |
| 16 Aug 16 |
16.39000 -0.12 |
16.44 | 16.20 | 16.44 | 1,024,058 |
| 15 Aug 16 |
16.51000 -0.04 |
16.62 | 16.49 | 16.56 | 764,905 |
| 12 Aug 16 |
16.55000 -0.13 |
16.84 | 16.52 | 16.68 | 1,015,304 |
| 11 Aug 16 |
16.68000 -0.08 |
16.78 | 16.44 | 16.78 | 1,224,213 |
| 10 Aug 16 |
16.76000 +0.10 |
16.86 | 16.64 | 16.70 | 907,108 |
| 09 Aug 16 |
16.66000 +0.08 |
16.66 | 16.52 | 16.55 | 558,659 |
| 08 Aug 16 |
16.58000 -0.12 |
16.73 | 16.54 | 16.73 | 949,731 |
| 05 Aug 16 |
16.70000 -0.03 |
16.75 | 16.60 | 16.73 | 1,561,623 |
| 04 Aug 16 |
16.73000 +0.23 |
16.75 | 16.47 | 16.54 | 2,089,009 |
| 03 Aug 16 |
16.50000 -0.11 |
16.60 | 16.39 | 16.60 | 1,629,476 |
| 02 Aug 16 |
16.61000 -0.18 |
16.77 | 16.55 | 16.72 | 1,146,322 |
| 01 Aug 16 |
16.79000 -0.08 |
16.93 | 16.69 | 16.86 | 955,153 |
| 29 Jul 16 |
16.87000 +0.18 |
17.05 | 16.62 | 16.62 | 1,217,770 |
| 28 Jul 16 |
16.69000 +0.25 |
16.75 | 16.35 | 16.38 | 1,020,829 |
| 27 Jul 16 |
16.44000 -0.05 |
16.50 | 16.16 | 16.44 | 2,426,912 |
| 26 Jul 16 |
16.49000 +0.00 |
16.53 | 16.35 | 16.51 | 2,244,821 |
| 25 Jul 16 |
16.49000 -0.19 |
16.74 | 16.47 | 16.67 | 2,056,775 |
| 22 Jul 16 |
16.68000 +0.19 |
16.70 | 16.43 | 16.46 | 1,692,989 |
| 21 Jul 16 |
16.49000 -0.19 |
16.66 | 16.32 | 16.63 | 1,868,693 |
| 20 Jul 16 |
16.68000 +0.10 |
16.68 | 16.48 | 16.60 | 2,405,811 |
| 19 Jul 16 |
16.58000 -0.02 |
16.67 | 16.56 | 16.63 | 2,306,528 |
| 18 Jul 16 |
16.60000 +0.10 |
16.64 | 16.38 | 16.50 | 1,547,364 |
| 15 Jul 16 |
16.50000 -0.05 |
16.52 | 16.24 | 16.40 | 1,883,326 |
| 14 Jul 16 |
16.55000 -0.13 |
16.68 | 16.50 | 16.64 | 1,185,436 |
| 13 Jul 16 |
16.68000 +0.03 |
16.75 | 16.58 | 16.72 | 1,333,436 |
| 12 Jul 16 |
16.65000 -0.15 |
16.84 | 16.60 | 16.80 | 1,105,711 |
| 11 Jul 16 |
16.80000 +0.19 |
16.81 | 16.59 | 16.71 | 1,430,321 |
| 08 Jul 16 |
16.61000 +0.33 |
16.66 | 16.37 | 16.45 | 1,441,445 |
| 07 Jul 16 |
16.28000 -0.30 |
16.53 | 16.20 | 16.52 | 1,324,079 |
| 06 Jul 16 |
16.58000 -0.07 |
16.70 | 16.48 | 16.64 | 842,659 |
| 05 Jul 16 |
16.65000 +0.10 |
16.67 | 16.50 | 16.54 | 725,207 |
| 01 Jul 16 |
16.55000 -0.25 |
16.86 | 16.52 | 16.73 | 1,349,092 |
| 30 Jun 16 |
16.80000 +0.23 |
16.81 | 16.43 | 16.57 | 1,829,961 |
| 29 Jun 16 |
16.57000 +0.28 |
16.59 | 16.35 | 16.37 | 962,717 |
| 28 Jun 16 |
16.29000 +0.54 |
16.32 | 15.81 | 15.85 | 1,249,419 |
| 27 Jun 16 |
15.75000 -0.26 |
15.93 | 15.52 | 15.91 | 2,453,076 |
| 24 Jun 16 |
16.01000 -0.07 |
16.18 | 15.66 | 15.73 | 3,408,437 |
| 23 Jun 16 |
16.08000 +0.26 |
16.09 | 15.91 | 15.93 | 973,463 |
| 22 Jun 16 |
15.82000 -0.03 |
15.96 | 15.82 | 15.90 | 1,148,611 |
| 21 Jun 16 |
15.85000 +0.04 |
15.93 | 15.79 | 15.87 | 1,421,644 |
| 20 Jun 16 |
15.81000 +0.01 |
16.01 | 15.81 | 15.88 | 1,593,333 |
| 17 Jun 16 |
15.80000 -0.09 |
15.92 | 15.70 | 15.88 | 5,498,411 |
| 16 Jun 16 |
15.89000 -0.11 |
16.00 | 15.74 | 15.96 | 4,541,977 |
| 15 Jun 16 |
16.00000 -0.01 |
16.14 | 15.97 | 16.01 | 1,800,268 |
| 14 Jun 16 |
16.01000 -0.17 |
16.22 | 15.96 | 16.13 | 1,376,655 |
| 13 Jun 16 |
16.18000 -0.04 |
16.45 | 16.15 | 16.27 | 1,525,477 |
| 10 Jun 16 |
16.22000 -0.12 |
16.35 | 16.16 | 16.26 | 1,308,284 |
| 09 Jun 16 |
16.34000 +0.13 |
16.35 | 16.15 | 16.21 | 1,064,156 |
| 08 Jun 16 |
16.21000 +0.20 |
16.30 | 15.95 | 15.98 | 905,090 |
| 07 Jun 16 |
16.01000 +0.00 |
16.12 | 15.90 | 16.03 | 1,353,926 |
| 06 Jun 16 |
16.01000 -0.03 |
16.11 | 15.85 | 16.06 | 1,206,661 |
| 03 Jun 16 |
16.04000 +0.02 |
16.31 | 15.91 | 16.10 | 1,396,476 |
| 02 Jun 16 |
16.02000 +0.05 |
16.05 | 15.78 | 15.94 | 1,834,594 |
| 01 Jun 16 |
15.97000 +0.18 |
15.97 | 15.70 | 15.70 | 1,807,952 |
| 31 May 16 |
15.79000 +0.17 |
15.81 | 15.57 | 15.66 | 2,275,718 |
| 27 May 16 |
15.62000 +0.14 |
15.64 | 15.48 | 15.48 | 1,342,347 |
| 26 May 16 |
15.48000 +0.17 |
15.48 | 15.24 | 15.31 | 1,622,433 |
| 25 May 16 |
15.31000 +0.15 |
15.31 | 15.01 | 15.17 | 1,443,904 |
| 24 May 16 |
15.16000 +0.30 |
15.19 | 14.96 | 14.96 | 1,063,275 |
| 23 May 16 |
14.86000 -0.05 |
15.01 | 14.85 | 14.98 | 682,012 |
| 20 May 16 |
14.91000 +0.17 |
14.93 | 14.73 | 14.80 | 965,769 |
| 19 May 16 |
14.74000 -0.10 |
14.79 | 14.60 | 14.68 | 1,146,941 |
| 18 May 16 |
14.84000 -0.32 |
15.11 | 14.68 | 15.10 | 1,104,524 |
| 17 May 16 |
15.16000 -0.27 |
15.38 | 15.06 | 15.37 | 892,511 |
| 16 May 16 |
15.43000 +0.08 |
15.52 | 15.33 | 15.34 | 1,195,766 |
| 13 May 16 |
15.35000 -0.16 |
15.53 | 15.21 | 15.47 | 1,607,615 |
| 12 May 16 |
15.51000 +0.18 |
15.52 | 15.24 | 15.34 | 1,729,919 |
| 11 May 16 |
15.33000 -0.28 |
15.62 | 15.28 | 15.57 | 1,614,346 |
| 10 May 16 |
15.61000 +0.02 |
15.69 | 15.53 | 15.62 | 1,305,822 |
| 09 May 16 |
15.59000 +0.11 |
15.63 | 15.48 | 15.50 | 1,117,922 |
| 06 May 16 |
15.48000 +0.13 |
15.50 | 15.27 | 15.34 | 1,595,997 |
| 05 May 16 |
15.35000 +0.09 |
15.39 | 15.17 | 15.23 | 1,478,087 |
| 04 May 16 |
15.26000 +0.24 |
15.30 | 14.93 | 14.97 | 1,794,953 |
| 03 May 16 |
15.02000 -0.17 |
15.13 | 14.89 | 15.09 | 1,757,919 |
| 02 May 16 |
15.19000 +0.24 |
15.23 | 14.96 | 15.04 | 1,232,257 |
| 29 Apr 16 |
14.95000 -0.11 |
15.08 | 14.73 | 15.00 | 1,717,072 |
| 28 Apr 16 |
15.06000 +0.07 |
15.11 | 14.87 | 14.90 | 1,467,874 |
| 27 Apr 16 |
14.99000 -0.05 |
15.05 | 14.90 | 15.04 | 2,323,127 |
| 26 Apr 16 |
15.04000 +0.08 |
15.13 | 14.92 | 15.02 | 1,231,779 |
| 25 Apr 16 |
14.96000 +0.23 |
14.99 | 14.65 | 14.70 | 1,312,473 |
| 22 Apr 16 |
14.73000 +0.04 |
14.85 | 14.58 | 14.61 | 2,181,034 |
| 21 Apr 16 |
14.69000 +0.42 |
14.93 | 14.45 | 14.45 | 3,098,773 |
| 20 Apr 16 |
14.27000 -0.07 |
14.39 | 14.19 | 14.35 | 2,627,299 |
| 19 Apr 16 |
14.34000 +0.10 |
14.36 | 14.21 | 14.25 | 771,781 |
| 18 Apr 16 |
14.24000 +0.06 |
14.26 | 14.08 | 14.20 | 747,372 |
| 15 Apr 16 |
14.18000 +0.07 |
14.29 | 14.05 | 14.09 | 885,851 |
| 14 Apr 16 |
14.11000 +0.12 |
14.13 | 13.97 | 14.02 | 1,694,350 |
| 13 Apr 16 |
13.99000 +0.00 |
14.10 | 13.95 | 14.04 | 1,570,326 |
| 12 Apr 16 |
13.99000 +0.14 |
14.18 | 13.83 | 13.88 | 1,806,385 |
| 11 Apr 16 |
13.85000 -0.02 |
14.00 | 13.83 | 13.91 | 1,048,121 |
| 08 Apr 16 |
13.87000 +0.15 |
14.04 | 13.73 | 13.79 | 1,017,793 |
| 07 Apr 16 |
13.72000 -0.20 |
13.91 | 13.60 | 13.85 | 1,379,177 |
| 06 Apr 16 |
13.92000 -0.07 |
13.95 | 13.77 | 13.95 | 1,093,118 |
| 05 Apr 16 |
13.99000 -0.04 |
14.03 | 13.95 | 13.96 | 1,269,416 |
| 04 Apr 16 |
14.03000 -0.07 |
14.13 | 13.97 | 14.09 | 1,628,768 |
| 01 Apr 16 |
14.10000 +0.07 |
14.13 | 13.87 | 13.95 | 1,471,601 |
| 31 Mar 16 |
14.03000 -0.07 |
14.10 | 13.92 | 14.01 | 2,459,705 |
| 30 Mar 16 |
14.10000 -0.01 |
14.19 | 14.00 | 14.17 | 2,137,631 |
| 29 Mar 16 |
14.11000 +0.41 |
14.11 | 13.67 | 13.69 | 1,574,643 |
| 28 Mar 16 |
13.70000 +0.20 |
13.70 | 13.44 | 13.52 | 1,240,777 |
| 24 Mar 16 |
13.50000 +0.14 |
13.51 | 13.20 | 13.27 | 1,713,496 |
| 23 Mar 16 |
13.36000 -0.04 |
13.46 | 13.25 | 13.41 | 2,406,290 |
| 22 Mar 16 |
13.40000 +0.01 |
13.43 | 13.26 | 13.36 | 792,794 |
| 21 Mar 16 |
13.39000 +0.01 |
13.52 | 13.30 | 13.30 | 1,345,095 |
| 18 Mar 16 |
13.38000 -0.21 |
13.67 | 13.33 | 13.61 | 2,126,630 |
| 17 Mar 16 |
13.59000 +0.17 |
13.64 | 13.39 | 13.43 | 1,049,052 |
| 16 Mar 16 |
13.42000 +0.16 |
13.46 | 13.17 | 13.22 | 993,458 |
| 15 Mar 16 |
13.26000 +0.03 |
13.31 | 13.01 | 13.01 | 713,657 |
| 14 Mar 16 |
13.23000 +0.12 |
13.26 | 12.99 | 13.06 | 1,299,328 |
| 11 Mar 16 |
13.11000 +0.33 |
13.14 | 12.93 | 12.96 | 957,892 |
| 10 Mar 16 |
12.78000 -0.18 |
13.06 | 12.68 | 13.03 | 940,277 |
| 09 Mar 16 |
12.96000 +0.13 |
13.04 | 12.85 | 12.85 | 798,443 |
| 08 Mar 16 |
12.83000 -0.36 |
13.29 | 12.83 | 13.21 | 1,547,051 |
| 07 Mar 16 |
13.19000 +0.05 |
13.30 | 13.00 | 13.06 | 1,297,663 |
| 04 Mar 16 |
13.14000 +0.00 |
13.16 | 13.06 | 13.11 | 1,172,393 |
| 03 Mar 16 |
13.14000 +0.15 |
13.15 | 12.93 | 12.99 | 1,089,688 |
| 02 Mar 16 |
12.99000 +0.17 |
13.00 | 12.76 | 12.77 | 958,937 |
| 01 Mar 16 |
12.82000 +0.51 |
12.82 | 12.33 | 12.43 | 2,062,313 |
| 29 Feb 16 |
12.31000 -0.08 |
12.47 | 12.27 | 12.41 | 2,026,321 |
| 26 Feb 16 |
12.39000 -0.09 |
12.52 | 12.38 | 12.49 | 2,084,341 |
| 25 Feb 16 |
12.48000 +0.19 |
12.55 | 12.41 | 12.51 | 1,883,049 |
| 24 Feb 16 |
12.29000 -0.11 |
12.38 | 12.19 | 12.30 | 1,536,009 |
| 23 Feb 16 |
12.40000 +0.00 |
12.47 | 12.23 | 12.34 | 1,298,161 |
| 22 Feb 16 |
12.40000 +0.25 |
12.44 | 12.27 | 12.27 | 1,531,112 |
| 19 Feb 16 |
12.15000 +0.06 |
12.24 | 11.96 | 12.00 | 1,269,852 |
| 18 Feb 16 |
12.09000 +0.16 |
12.10 | 11.81 | 11.92 | 1,484,561 |
| 17 Feb 16 |
11.93000 +0.22 |
12.04 | 11.72 | 11.72 | 1,536,700 |
| 16 Feb 16 |
11.71000 +0.17 |
11.75 | 11.53 | 11.69 | 1,636,698 |
| 12 Feb 16 |
11.54000 +0.25 |
11.65 | 11.37 | 11.37 | 1,842,886 |
| 11 Feb 16 |
11.29000 -0.35 |
11.51 | 11.22 | 11.44 | 2,902,739 |
| 10 Feb 16 |
11.64000 +0.03 |
11.88 | 11.64 | 11.66 | 1,395,172 |
| 09 Feb 16 |
11.61000 -0.22 |
11.87 | 11.52 | 11.68 | 2,359,787 |
| 08 Feb 16 |
11.83000 -0.73 |
12.46 | 11.70 | 12.46 | 2,979,799 |
| 05 Feb 16 |
12.56000 -0.35 |
12.97 | 12.41 | 12.41 | 3,071,851 |
| 04 Feb 16 |
12.91000 +0.20 |
12.99 | 12.51 | 12.58 | 2,979,435 |
| 03 Feb 16 |
12.71000 +0.12 |
12.80 | 12.53 | 12.64 | 1,955,152 |
| 02 Feb 16 |
12.59000 -0.22 |
12.80 | 12.51 | 12.80 | 3,105,511 |
| 01 Feb 16 |
12.81000 -0.02 |
12.88 | 12.70 | 12.76 | 2,737,210 |
| 29 Jan 16 |
12.83000 +0.31 |
12.86 | 12.57 | 12.64 | 1,452,646 |
| 28 Jan 16 |
12.52000 -0.03 |
12.79 | 12.50 | 12.64 | 1,593,072 |
| 27 Jan 16 |
12.55000 -0.05 |
12.72 | 12.48 | 12.54 | 1,808,161 |
| 26 Jan 16 |
12.60000 +0.28 |
12.69 | 12.36 | 12.36 | 3,414,853 |
| 25 Jan 16 |
12.32000 +0.03 |
12.48 | 12.16 | 12.29 | 2,500,925 |
| 22 Jan 16 |
12.29000 +0.32 |
12.39 | 12.06 | 12.10 | 2,694,265 |
| 21 Jan 16 |
11.97000 -0.01 |
12.14 | 11.82 | 12.09 | 2,698,109 |
| 20 Jan 16 |
11.98000 -0.51 |
12.39 | 11.63 | 12.26 | 2,013,828 |
| 19 Jan 16 |
12.49000 -0.06 |
12.72 | 12.38 | 12.66 | 1,431,974 |
| 15 Jan 16 |
12.55000 -0.16 |
12.61 | 12.37 | 12.52 | 1,459,396 |
| 14 Jan 16 |
12.71000 -0.04 |
12.85 | 12.59 | 12.85 | 1,766,942 |
| 13 Jan 16 |
12.75000 -0.19 |
13.10 | 12.69 | 12.95 | 1,777,633 |
| 12 Jan 16 |
12.94000 -0.42 |
13.47 | 12.91 | 13.47 | 3,016,969 |
| 11 Jan 16 |
13.36000 +0.14 |
13.48 | 13.24 | 13.29 | 2,180,948 |
| 08 Jan 16 |
13.22000 -0.44 |
13.73 | 13.20 | 13.67 | 4,433,708 |
| 07 Jan 16 |
13.66000 -0.32 |
13.85 | 13.63 | 13.69 | 2,671,890 |
| 06 Jan 16 |
13.98000 +0.10 |
14.02 | 13.79 | 13.80 | 2,882,797 |
| 05 Jan 16 |
13.88000 +0.36 |
13.91 | 13.48 | 13.53 | 3,141,929 |
| 04 Jan 16 |
13.52000 -0.14 |
13.54 | 13.27 | 13.36 | 3,957,629 |
| 31 Dec 15 |
13.66000 -0.08 |
13.75 | 13.58 | 13.74 | 1,685,665 |
| 30 Dec 15 |
13.74000 +0.02 |
13.77 | 13.65 | 13.70 | 877,174 |
| 29 Dec 15 |
13.72000 +0.19 |
13.74 | 13.55 | 13.59 | 1,225,255 |
| 28 Dec 15 |
13.53000 +0.09 |
13.54 | 13.38 | 13.42 | 906,013 |
| 24 Dec 15 |
13.44000 +0.02 |
13.48 | 13.31 | 13.41 | 520,171 |
| 23 Dec 15 |
13.42000 +0.48 |
13.44 | 12.96 | 13.00 | 3,453,548 |
| 22 Dec 15 |
12.94000 +0.16 |
13.00 | 12.77 | 12.84 | 1,386,373 |
| 21 Dec 15 |
12.78000 -0.11 |
13.01 | 12.69 | 13.01 | 1,960,634 |
| 18 Dec 15 |
12.89000 -0.15 |
13.04 | 12.74 | 13.04 | 3,163,338 |
| 17 Dec 15 |
13.04000 -0.09 |
13.24 | 12.98 | 13.24 | 1,485,719 |
| 16 Dec 15 |
13.13000 +0.25 |
13.14 | 12.89 | 12.93 | 1,043,862 |
| 15 Dec 15 |
12.88000 +0.11 |
13.00 | 12.83 | 12.85 | 1,370,367 |
| 14 Dec 15 |
12.77000 +0.01 |
12.80 | 12.53 | 12.73 | 1,900,275 |
| 11 Dec 15 |
12.76000 -0.17 |
12.92 | 12.70 | 12.86 | 2,150,381 |
| 10 Dec 15 |
12.93000 -0.13 |
13.11 | 12.92 | 13.09 | 1,486,017 |
| 09 Dec 15 |
13.06000 -0.14 |
13.27 | 12.96 | 13.11 | 1,727,597 |
| 08 Dec 15 |
13.20000 -0.11 |
13.32 | 13.13 | 13.28 | 1,400,122 |
| 07 Dec 15 |
13.31000 -0.13 |
13.43 | 13.20 | 13.43 | 1,389,261 |
| 04 Dec 15 |
13.44000 +0.17 |
13.57 | 13.31 | 13.32 | 2,105,300 |
| 03 Dec 15 |
13.27000 -0.27 |
13.56 | 13.25 | 13.49 | 1,517,047 |
| 02 Dec 15 |
13.54000 -0.33 |
13.86 | 13.52 | 13.81 | 1,321,514 |
| 01 Dec 15 |
13.87000 +0.11 |
13.89 | 13.78 | 13.81 | 1,043,448 |
| 30 Nov 15 |
13.76000 -0.03 |
13.92 | 13.72 | 13.83 | 1,670,068 |
| 27 Nov 15 |
13.79000 +0.04 |
13.82 | 13.66 | 13.71 | 543,214 |
| 25 Nov 15 |
13.75000 +0.10 |
13.78 | 13.64 | 13.68 | 734,052 |
| 24 Nov 15 |
13.65000 -0.01 |
13.69 | 13.52 | 13.57 | 895,688 |
| 23 Nov 15 |
13.66000 -0.01 |
13.74 | 13.61 | 13.69 | 986,151 |
| 20 Nov 15 |
13.67000 +0.23 |
13.68 | 13.50 | 13.51 | 1,234,704 |
| 19 Nov 15 |
13.44000 +0.14 |
13.51 | 13.28 | 13.33 | 1,313,044 |
| 18 Nov 15 |
13.30000 +0.18 |
13.30 | 13.10 | 13.15 | 693,617 |
| 17 Nov 15 |
13.12000 +0.08 |
13.27 | 12.96 | 13.00 | 1,702,120 |
| 16 Nov 15 |
13.04000 +0.12 |
13.04 | 12.83 | 12.92 | 891,797 |
| 13 Nov 15 |
12.92000 -0.03 |
13.22 | 12.89 | 13.18 | 1,966,678 |
| 12 Nov 15 |
12.95000 -0.07 |
13.09 | 12.87 | 12.99 | 1,459,571 |
| 11 Nov 15 |
13.02000 +0.05 |
13.03 | 12.91 | 12.97 | 1,723,131 |
| 10 Nov 15 |
12.97000 +0.20 |
12.97 | 12.78 | 12.79 | 1,509,720 |
| 09 Nov 15 |
12.77000 -0.38 |
13.09 | 12.67 | 13.09 | 2,472,693 |
| 06 Nov 15 |
13.15000 -0.47 |
13.45 | 13.03 | 13.45 | 2,923,513 |
| 05 Nov 15 |
13.62000 +0.10 |
13.64 | 13.44 | 13.50 | 994,901 |
| 04 Nov 15 |
13.52000 -0.06 |
13.64 | 13.44 | 13.58 | 933,165 |
| 03 Nov 15 |
13.58000 -0.20 |
13.76 | 13.57 | 13.71 | 1,037,101 |
| 02 Nov 15 |
13.78000 +0.28 |
13.82 | 13.42 | 13.50 | 1,167,416 |
| 30 Oct 15 |
13.50000 -0.19 |
13.75 | 13.50 | 13.70 | 1,302,071 |
| 29 Oct 15 |
13.69000 +0.02 |
13.70 | 13.56 | 13.59 | 1,292,906 |
| 28 Oct 15 |
13.67000 +0.13 |
13.80 | 13.42 | 13.52 | 2,085,924 |
| 27 Oct 15 |
13.54000 +0.05 |
13.56 | 13.42 | 13.50 | 1,275,379 |
| 26 Oct 15 |
13.49000 -0.07 |
13.61 | 13.42 | 13.57 | 1,115,273 |
| 23 Oct 15 |
13.56000 -0.12 |
13.69 | 13.40 | 13.67 | 2,084,844 |
| 22 Oct 15 |
13.68000 +0.64 |
13.84 | 12.92 | 13.01 | 4,680,459 |
| 21 Oct 15 |
13.04000 -0.09 |
13.18 | 13.03 | 13.16 | 1,050,195 |
| 20 Oct 15 |
13.13000 +0.05 |
13.21 | 13.00 | 13.08 | 3,214,971 |
| 19 Oct 15 |
13.08000 +0.16 |
13.09 | 12.85 | 12.87 | 1,934,660 |
| 16 Oct 15 |
12.92000 +0.13 |
12.94 | 12.81 | 12.83 | 1,937,526 |
| 15 Oct 15 |
12.79000 -0.02 |
12.88 | 12.60 | 12.85 | 5,426,966 |
| 14 Oct 15 |
12.81000 -0.09 |
13.01 | 12.80 | 12.94 | 1,857,042 |
| 13 Oct 15 |
12.90000 -0.13 |
13.06 | 12.86 | 12.95 | 1,538,203 |
| 12 Oct 15 |
13.03000 +0.15 |
13.10 | 12.99 | 13.03 | 2,311,577 |
| 09 Oct 15 |
12.88000 +0.07 |
12.91 | 12.74 | 12.82 | 2,760,923 |
| 08 Oct 15 |
12.81000 +0.04 |
12.88 | 12.74 | 12.79 | 2,884,133 |
| 07 Oct 15 |
12.77000 +0.10 |
12.97 | 12.69 | 12.70 | 4,386,982 |
| 06 Oct 15 |
12.67000 +0.09 |
12.70 | 12.52 | 12.56 | 2,118,452 |
| 05 Oct 15 |
12.58000 +0.36 |
12.58 | 12.25 | 12.28 | 3,026,705 |
| 02 Oct 15 |
12.22000 +0.04 |
12.25 | 12.05 | 12.17 | 2,231,568 |
| 01 Oct 15 |
12.18000 -0.14 |
12.27 | 12.06 | 12.26 | 1,378,320 |
| 30 Sep 15 |
12.32000 -0.07 |
12.50 | 12.19 | 12.50 | 1,924,183 |
| 29 Sep 15 |
12.39000 +0.35 |
12.43 | 12.03 | 12.04 | 2,660,238 |
| 28 Sep 15 |
12.04000 -0.16 |
12.16 | 11.89 | 12.16 | 1,333,383 |
| 25 Sep 15 |
12.20000 +0.01 |
12.29 | 12.10 | 12.21 | 1,064,804 |
| 24 Sep 15 |
12.19000 -0.13 |
12.35 | 12.11 | 12.27 | 971,216 |
| 23 Sep 15 |
12.32000 +0.06 |
12.43 | 12.24 | 12.27 | 1,060,063 |
| 22 Sep 15 |
12.26000 -0.24 |
12.52 | 12.24 | 12.38 | 1,244,997 |
| 21 Sep 15 |
12.50000 +0.16 |
12.54 | 12.25 | 12.32 | 1,785,478 |
| 18 Sep 15 |
12.34000 -0.16 |
12.51 | 12.29 | 12.36 | 2,304,174 |
| 17 Sep 15 |
12.50000 +0.19 |
12.70 | 12.25 | 12.33 | 2,133,652 |
| 16 Sep 15 |
12.31000 +0.08 |
12.35 | 12.20 | 12.20 | 3,264,072 |
| 15 Sep 15 |
12.23000 +0.19 |
12.30 | 12.00 | 12.06 | 1,694,412 |
| 14 Sep 15 |
12.04000 +0.01 |
12.08 | 11.98 | 12.08 | 862,883 |
| 11 Sep 15 |
12.03000 +0.18 |
12.03 | 11.77 | 11.80 | 925,580 |
| 10 Sep 15 |
11.85000 +0.12 |
11.98 | 11.63 | 11.63 | 1,673,305 |
| 09 Sep 15 |
11.73000 -0.21 |
12.10 | 11.70 | 12.03 | 1,158,794 |
| 08 Sep 15 |
11.94000 +0.22 |
11.99 | 11.84 | 11.97 | 1,738,201 |
| 04 Sep 15 |
11.72000 -0.30 |
12.01 | 11.66 | 11.91 | 1,893,144 |
| 03 Sep 15 |
12.02000 +0.13 |
12.11 | 11.86 | 11.93 | 3,117,736 |
| 02 Sep 15 |
11.89000 +0.04 |
12.06 | 11.80 | 12.02 | 2,269,066 |
| 01 Sep 15 |
11.85000 -0.27 |
12.00 | 11.70 | 11.77 | 3,274,304 |
| 31 Aug 15 |
12.12000 -0.39 |
12.47 | 12.07 | 12.47 | 3,113,561 |
| 28 Aug 15 |
12.51000 -0.03 |
12.59 | 12.43 | 12.55 | 1,171,254 |
| 27 Aug 15 |
12.54000 +0.13 |
12.66 | 12.31 | 12.48 | 3,479,133 |
| 26 Aug 15 |
12.41000 +0.31 |
12.47 | 12.09 | 12.35 | 2,435,281 |
| 25 Aug 15 |
12.10000 -0.42 |
12.82 | 12.09 | 12.82 | 2,710,365 |
| 24 Aug 15 |
12.52000 -0.90 |
13.07 | 12.50 | 13.00 | 2,753,087 |
| 21 Aug 15 |
13.42000 -0.34 |
13.77 | 13.42 | 13.73 | 2,359,312 |
| 20 Aug 15 |
13.76000 -0.09 |
13.84 | 13.67 | 13.78 | 1,345,173 |
| 19 Aug 15 |
13.85000 +0.00 |
13.91 | 13.69 | 13.78 | 1,480,088 |
| 18 Aug 15 |
13.85000 +0.06 |
13.88 | 13.72 | 13.78 | 1,150,195 |
| 17 Aug 15 |
13.79000 +0.09 |
13.81 | 13.56 | 13.72 | 2,071,504 |
| 14 Aug 15 |
13.70000 +0.11 |
13.74 | 13.48 | 13.57 | 1,902,813 |
| 13 Aug 15 |
13.59000 -0.01 |
13.98 | 13.45 | 13.86 | 1,649,237 |
| 12 Aug 15 |
13.60000 -0.09 |
13.63 | 13.45 | 13.61 | 1,657,684 |
| 11 Aug 15 |
13.69000 +0.10 |
13.74 | 13.52 | 13.56 | 985,995 |
| 10 Aug 15 |
13.59000 +0.02 |
13.65 | 13.53 | 13.62 | 980,885 |
| 07 Aug 15 |
13.57000 -0.05 |
13.66 | 13.44 | 13.58 | 1,513,566 |
| 06 Aug 15 |
13.62000 +0.09 |
13.63 | 13.31 | 13.51 | 1,982,315 |
| 05 Aug 15 |
13.53000 -0.23 |
13.80 | 13.47 | 13.77 | 2,445,741 |
| 04 Aug 15 |
13.76000 -0.23 |
14.04 | 13.73 | 13.96 | 875,058 |
| 03 Aug 15 |
13.99000 +0.22 |
14.00 | 13.76 | 13.76 | 3,707,575 |
| 31 Jul 15 |
13.77000 +0.11 |
13.88 | 13.74 | 13.78 | 2,002,977 |
| 30 Jul 15 |
13.66000 +0.00 |
13.74 | 13.59 | 13.63 | 2,021,070 |
| 29 Jul 15 |
13.66000 +0.12 |
13.74 | 13.42 | 13.50 | 2,199,874 |
| 28 Jul 15 |
13.54000 -0.01 |
13.68 | 13.49 | 13.56 | 2,420,074 |
| 27 Jul 15 |
13.55000 -0.10 |
13.76 | 13.51 | 13.66 | 3,093,872 |
| 24 Jul 15 |
13.65000 -0.11 |
13.78 | 13.63 | 13.76 | 2,297,362 |
| 23 Jul 15 |
13.76000 +0.02 |
14.27 | 13.67 | 13.76 | 4,223,741 |
| 22 Jul 15 |
13.74000 +0.06 |
13.81 | 13.69 | 13.70 | 1,986,143 |
| 21 Jul 15 |
13.68000 +0.00 |
13.79 | 13.59 | 13.68 | 1,492,228 |
| 20 Jul 15 |
13.68000 -0.11 |
13.83 | 13.57 | 13.75 | 1,926,979 |
| 17 Jul 15 |
13.79000 -0.01 |
13.87 | 13.70 | 13.74 | 2,918,492 |
| 16 Jul 15 |
13.80000 +0.05 |
13.90 | 13.74 | 13.81 | 2,418,700 |
| 15 Jul 15 |
13.75000 -0.04 |
13.84 | 13.66 | 13.74 | 3,990,816 |
| 14 Jul 15 |
13.79000 -0.02 |
13.93 | 13.73 | 13.82 | 6,043,676 |
| 13 Jul 15 |
13.81000 +0.11 |
13.94 | 13.70 | 13.78 | 1,491,581 |
| 10 Jul 15 |
13.70000 +0.12 |
13.80 | 13.60 | 13.60 | 789,967 |
| 09 Jul 15 |
13.58000 -0.09 |
13.82 | 13.55 | 13.73 | 1,687,058 |
| 08 Jul 15 |
13.67000 -0.06 |
13.74 | 13.56 | 13.62 | 1,845,277 |
| 07 Jul 15 |
13.73000 +0.22 |
13.77 | 13.55 | 13.56 | 1,928,654 |
| 06 Jul 15 |
13.51000 +0.10 |
13.53 | 13.37 | 13.38 | 1,121,659 |
| 02 Jul 15 |
13.41000 +0.05 |
13.67 | 13.39 | 13.50 | 1,516,644 |
| 01 Jul 15 |
13.36000 +0.08 |
13.40 | 13.15 | 13.19 | 2,268,986 |
| 30 Jun 15 |
13.28000 -0.09 |
13.47 | 13.28 | 13.43 | 2,078,895 |
| 29 Jun 15 |
13.37000 -0.25 |
13.75 | 13.37 | 13.58 | 1,902,346 |
| 26 Jun 15 |
13.62000 +0.07 |
13.69 | 13.50 | 13.51 | 1,741,577 |
| 25 Jun 15 |
13.55000 -0.22 |
13.75 | 13.55 | 13.62 | 2,627,798 |
| 24 Jun 15 |
13.77000 -0.05 |
13.94 | 13.77 | 13.83 | 1,266,485 |
| 23 Jun 15 |
13.82000 +0.00 |
13.91 | 13.73 | 13.75 | 1,422,912 |
| 22 Jun 15 |
13.82000 -0.08 |
14.12 | 13.82 | 13.90 | 6,096,735 |
| 19 Jun 15 |
13.90000 +0.05 |
14.03 | 13.75 | 13.81 | 5,156,238 |
| 18 Jun 15 |
13.85000 +0.13 |
14.02 | 13.76 | 13.76 | 7,458,536 |
| 17 Jun 15 |
13.72000 +0.12 |
13.72 | 13.56 | 13.61 | 10,507,889 |
| 16 Jun 15 |
13.60000 -0.06 |
13.74 | 13.59 | 13.66 | 2,346,065 |
| 15 Jun 15 |
13.66000 -0.13 |
13.78 | 13.60 | 13.78 | 1,293,648 |
| 12 Jun 15 |
13.79000 -0.11 |
13.91 | 13.74 | 13.83 | 1,751,469 |
| 11 Jun 15 |
13.90000 +0.05 |
14.04 | 13.87 | 13.95 | 1,033,990 |
| 10 Jun 15 |
13.85000 +0.07 |
13.93 | 13.71 | 13.78 | 1,194,806 |
| 09 Jun 15 |
13.78000 -0.17 |
13.98 | 13.74 | 13.95 | 716,736 |
| 08 Jun 15 |
13.95000 -0.05 |
14.03 | 13.91 | 13.97 | 859,346 |
| 05 Jun 15 |
14.00000 -0.24 |
14.22 | 13.97 | 14.14 | 1,179,560 |
| 04 Jun 15 |
14.24000 +0.12 |
14.29 | 14.04 | 14.09 | 1,822,251 |
| 03 Jun 15 |
14.12000 -0.16 |
14.34 | 14.10 | 14.26 | 915,807 |
| 02 Jun 15 |
14.28000 -0.04 |
14.36 | 14.20 | 14.26 | 972,736 |
| 01 Jun 15 |
14.32000 +0.24 |
14.39 | 14.07 | 14.09 | 2,825,589 |
| 29 May 15 |
14.08000 -0.33 |
14.46 | 14.05 | 14.40 | 2,520,532 |
| 28 May 15 |
14.41000 -0.08 |
14.52 | 14.30 | 14.48 | 214,175 |
| 27 May 15 |
14.49000 +0.13 |
14.52 | 14.32 | 14.39 | 195,069 |
| 26 May 15 |
14.36000 -0.07 |
14.47 | 14.27 | 14.41 | 998,113 |
| 22 May 15 |
14.43000 -0.06 |
14.59 | 14.36 | 14.41 | 1,320,862 |
| 21 May 15 |
14.49000 -0.07 |
14.63 | 14.40 | 14.59 | 750,792 |
| 20 May 15 |
14.56000 +0.03 |
14.67 | 14.49 | 14.57 | 743,737 |
| 19 May 15 |
14.53000 -0.11 |
14.67 | 14.50 | 14.57 | 754,783 |
| 18 May 15 |
14.64000 +0.04 |
14.64 | 14.45 | 14.49 | 858,027 |
| 15 May 15 |
14.60000 +0.11 |
14.67 | 14.46 | 14.56 | 1,375,840 |
| 14 May 15 |
14.49000 +0.07 |
14.59 | 14.41 | 14.46 | 1,526,456 |
| 13 May 15 |
14.42000 -0.03 |
14.63 | 14.36 | 14.49 | 1,526,644 |
| 12 May 15 |
14.45000 +0.07 |
14.47 | 14.16 | 14.29 | 1,232,812 |
| 11 May 15 |
14.38000 -0.34 |
14.77 | 14.36 | 14.66 | 889,471 |
| 08 May 15 |
14.72000 +0.10 |
15.03 | 14.69 | 14.82 | 1,242,205 |
| 07 May 15 |
14.62000 +0.37 |
14.65 | 14.26 | 14.26 | 1,970,510 |
| 06 May 15 |
14.25000 -0.08 |
14.40 | 14.17 | 14.30 | 3,282,181 |
| 05 May 15 |
14.33000 -0.22 |
14.60 | 14.26 | 14.53 | 1,940,946 |
| 04 May 15 |
14.55000 -0.03 |
14.73 | 14.52 | 14.64 | 1,661,685 |
| 01 May 15 |
14.58000 +0.00 |
14.74 | 14.52 | 14.56 | 1,363,918 |
| 30 Apr 15 |
14.58000 -0.13 |
14.70 | 14.45 | 14.61 | 2,224,979 |
| 29 Apr 15 |
14.71000 -0.33 |
14.94 | 14.69 | 14.88 | 1,680,459 |
| 28 Apr 15 |
15.04000 +0.02 |
15.05 | 14.85 | 14.98 | 1,853,318 |
| 27 Apr 15 |
15.02000 +0.02 |
15.13 | 14.93 | 15.06 | 1,090,145 |
| 24 Apr 15 |
15.00000 +0.35 |
15.07 | 14.60 | 14.67 | 2,363,810 |
| 23 Apr 15 |
14.65000 -0.25 |
14.93 | 14.57 | 14.88 | 4,863,388 |
| 22 Apr 15 |
14.90000 +0.14 |
14.90 | 14.73 | 14.78 | 1,933,305 |
| 21 Apr 15 |
14.76000 -0.13 |
14.99 | 14.76 | 14.97 | 2,466,977 |
| 20 Apr 15 |
14.89000 -0.07 |
15.03 | 14.87 | 15.02 | 1,046,522 |
| 17 Apr 15 |
14.96000 -0.09 |
15.07 | 14.85 | 14.98 | 1,065,115 |
| 16 Apr 15 |
15.05000 +0.02 |
15.11 | 14.97 | 15.02 | 1,617,671 |
| 15 Apr 15 |
15.03000 -0.18 |
15.26 | 15.02 | 15.23 | 1,019,599 |
| 14 Apr 15 |
15.21000 -0.01 |
15.33 | 15.20 | 15.28 | 1,118,012 |
| 13 Apr 15 |
15.22000 +0.01 |
15.31 | 15.15 | 15.19 | 845,733 |
| 10 Apr 15 |
15.21000 +0.00 |
15.47 | 15.17 | 15.30 | 982,065 |
| 09 Apr 15 |
15.21000 -0.41 |
15.57 | 15.17 | 15.57 | 1,093,382 |
| 08 Apr 15 |
15.62000 -0.06 |
15.78 | 15.54 | 15.68 | 1,311,336 |
| 07 Apr 15 |
15.68000 -0.42 |
16.05 | 15.67 | 16.05 | 932,674 |
| 06 Apr 15 |
16.10000 +0.18 |
16.13 | 15.91 | 15.96 | 651,583 |
| 02 Apr 15 |
15.92000 +0.14 |
15.96 | 15.75 | 15.82 | 618,913 |
| 01 Apr 15 |
15.78000 -0.20 |
15.93 | 15.65 | 15.85 | 1,077,240 |
| 31 Mar 15 |
15.98000 -0.18 |
16.21 | 15.95 | 16.09 | 1,090,903 |
| 30 Mar 15 |
16.16000 +0.27 |
16.17 | 15.91 | 16.01 | 741,234 |
| 27 Mar 15 |
15.89000 -0.03 |
16.03 | 15.80 | 15.91 | 859,172 |
| 26 Mar 15 |
15.92000 -0.17 |
16.16 | 15.88 | 16.02 | 1,042,278 |
| 25 Mar 15 |
16.09000 -0.15 |
16.43 | 16.04 | 16.25 | 1,612,838 |
| 24 Mar 15 |
16.24000 -0.20 |
16.44 | 16.24 | 16.37 | 1,442,064 |
| 23 Mar 15 |
16.44000 +0.08 |
16.56 | 16.27 | 16.38 | 1,501,931 |
| 20 Mar 15 |
16.36000 +0.51 |
16.39 | 15.85 | 15.88 | 1,307,935 |
| 19 Mar 15 |
15.85000 +0.09 |
15.91 | 15.65 | 15.71 | 1,171,089 |
| 18 Mar 15 |
15.76000 +0.34 |
15.82 | 15.36 | 15.43 | 1,275,296 |
| 17 Mar 15 |
15.42000 +0.08 |
15.44 | 15.20 | 15.30 | 1,066,115 |
| 16 Mar 15 |
15.34000 +0.15 |
15.44 | 15.18 | 15.23 | 786,523 |
| 13 Mar 15 |
15.19000 -0.02 |
15.24 | 15.09 | 15.22 | 996,370 |
| 12 Mar 15 |
15.21000 +0.40 |
15.22 | 14.84 | 14.91 | 1,230,506 |
| 11 Mar 15 |
14.81000 -0.06 |
14.94 | 14.69 | 14.86 | 2,056,256 |
| 10 Mar 15 |
14.87000 +0.03 |
14.95 | 14.79 | 14.80 | 2,389,527 |
| 09 Mar 15 |
14.84000 -0.02 |
15.04 | 14.69 | 14.98 | 3,402,166 |
| 06 Mar 15 |
14.86000 -0.77 |
15.52 | 14.83 | 15.52 | 2,129,073 |
| 05 Mar 15 |
15.63000 -0.05 |
15.87 | 15.61 | 15.74 | 679,898 |
| 04 Mar 15 |
15.68000 -0.14 |
15.89 | 15.61 | 15.79 | 931,664 |
| 03 Mar 15 |
15.82000 -0.04 |
15.91 | 15.74 | 15.84 | 1,480,795 |
| 02 Mar 15 |
15.86000 +0.01 |
16.06 | 15.77 | 15.87 | 931,258 |
| 27 Feb 15 |
15.85000 +0.08 |
15.89 | 15.67 | 15.80 | 936,843 |
| 26 Feb 15 |
15.77000 -0.22 |
16.00 | 15.72 | 16.00 | 617,479 |
| 25 Feb 15 |
15.99000 +0.10 |
16.14 | 15.89 | 15.89 | 808,369 |
| 24 Feb 15 |
15.89000 -0.37 |
16.18 | 15.80 | 16.18 | 1,344,485 |
| 23 Feb 15 |
16.26000 +0.13 |
16.29 | 16.11 | 16.14 | 1,482,266 |
| 20 Feb 15 |
16.13000 +0.09 |
16.19 | 16.01 | 16.02 | 1,049,945 |
| 19 Feb 15 |
16.04000 -0.36 |
16.37 | 16.02 | 16.36 | 990,337 |
| 18 Feb 15 |
16.40000 +0.15 |
16.43 | 16.14 | 16.27 | 626,066 |
| 17 Feb 15 |
16.25000 -0.20 |
16.55 | 16.23 | 16.42 | 980,106 |
| 13 Feb 15 |
16.45000 -0.17 |
16.59 | 16.33 | 16.58 | 876,352 |
| 12 Feb 15 |
16.62000 +0.37 |
16.62 | 16.22 | 16.32 | 1,295,659 |
| 11 Feb 15 |
16.25000 -0.03 |
16.37 | 16.07 | 16.26 | 1,034,131 |
| 10 Feb 15 |
16.28000 -0.02 |
16.43 | 16.01 | 16.34 | 1,125,979 |
| 09 Feb 15 |
16.30000 -0.18 |
16.58 | 16.30 | 16.51 | 1,708,110 |
| 06 Feb 15 |
16.48000 -0.17 |
16.65 | 16.35 | 16.65 | 2,725,470 |
| 05 Feb 15 |
16.65000 -0.02 |
16.65 | 16.46 | 16.65 | 2,465,579 |
| 04 Feb 15 |
16.67000 -0.07 |
16.74 | 16.56 | 16.64 | 1,823,762 |
| 03 Feb 15 |
16.74000 +0.17 |
16.74 | 16.43 | 16.54 | 1,772,902 |
| 02 Feb 15 |
16.57000 -0.04 |
16.60 | 16.18 | 16.60 | 1,913,489 |
| 30 Jan 15 |
16.61000 -0.28 |
16.87 | 16.60 | 16.84 | 2,493,866 |
| 29 Jan 15 |
16.89000 +0.14 |
16.92 | 16.67 | 16.76 | 1,263,680 |
| 28 Jan 15 |
16.75000 -0.25 |
17.13 | 16.74 | 17.06 | 1,151,900 |
| 27 Jan 15 |
17.00000 +0.10 |
17.02 | 16.79 | 16.87 | 1,656,881 |
| 26 Jan 15 |
16.90000 +0.21 |
16.90 | 16.58 | 16.66 | 2,524,639 |
| 23 Jan 15 |
16.69000 +0.02 |
16.73 | 16.60 | 16.70 | 3,373,721 |
| 22 Jan 15 |
16.67000 +0.24 |
16.70 | 16.41 | 16.51 | 1,591,722 |
| 21 Jan 15 |
16.43000 -0.01 |
16.49 | 16.32 | 16.39 | 1,315,822 |
| 20 Jan 15 |
16.44000 -0.05 |
16.60 | 16.33 | 16.50 | 3,394,213 |
| 16 Jan 15 |
16.49000 +0.16 |
16.50 | 16.22 | 16.35 | 1,901,355 |
| 15 Jan 15 |
16.33000 -0.05 |
16.44 | 16.23 | 16.41 | 1,520,491 |
| 14 Jan 15 |
16.38000 +0.23 |
16.39 | 15.97 | 16.08 | 2,247,222 |
| 13 Jan 15 |
16.15000 -0.01 |
16.35 | 15.96 | 16.17 | 1,202,229 |
| 12 Jan 15 |
16.16000 +0.20 |
16.17 | 15.95 | 15.99 | 1,356,459 |
| 09 Jan 15 |
15.96000 -0.07 |
16.12 | 15.93 | 16.04 | 1,442,129 |
| 08 Jan 15 |
16.03000 +0.04 |
16.08 | 15.86 | 16.00 | 1,365,001 |
| 07 Jan 15 |
15.99000 +0.13 |
16.00 | 15.74 | 15.77 | 2,667,009 |
| 06 Jan 15 |
15.86000 -0.02 |
16.04 | 15.79 | 15.88 | 2,433,511 |
| 05 Jan 15 |
15.88000 +0.00 |
15.95 | 15.77 | 15.77 | 1,239,140 |
| 02 Jan 15 |
15.88000 -0.10 |
15.96 | 15.79 | 15.93 | 1,875,449 |
| 31 Dec 14 |
15.98000 -0.10 |
16.30 | 15.90 | 16.12 | 2,213,382 |
| 30 Dec 14 |
16.08000 +0.03 |
16.12 | 15.96 | 16.09 | 1,337,526 |
| 29 Dec 14 |
16.05000 +0.09 |
16.17 | 15.92 | 15.92 | 869,991 |
| 26 Dec 14 |
15.96000 +0.00 |
16.07 | 15.90 | 15.98 | 951,480 |
| 24 Dec 14 |
15.96000 -0.04 |
16.02 | 15.89 | 15.98 | 385,646 |
| 23 Dec 14 |
16.00000 +0.02 |
16.07 | 15.92 | 16.00 | 691,073 |
| 22 Dec 14 |
15.98000 +0.21 |
15.98 | 15.75 | 15.82 | 823,304 |
| 19 Dec 14 |
15.77000 +0.04 |
15.79 | 15.57 | 15.78 | 1,777,147 |
| 18 Dec 14 |
15.73000 +0.03 |
15.85 | 15.48 | 15.85 | 1,961,676 |
| 17 Dec 14 |
15.70000 +0.25 |
15.73 | 15.37 | 15.50 | 2,549,911 |
| 16 Dec 14 |
15.45000 +0.23 |
15.48 | 15.13 | 15.21 | 1,888,347 |
| 15 Dec 14 |
15.22000 -0.17 |
15.47 | 15.15 | 15.44 | 1,286,280 |
| 12 Dec 14 |
15.39000 -0.23 |
15.64 | 15.39 | 15.60 | 1,522,800 |
| 11 Dec 14 |
15.62000 +0.05 |
15.70 | 15.57 | 15.65 | 1,216,194 |
| 10 Dec 14 |
15.57000 -0.07 |
15.64 | 15.50 | 15.59 | 1,051,789 |
| 09 Dec 14 |
15.64000 +0.05 |
15.73 | 15.42 | 15.54 | 1,429,129 |
| 08 Dec 14 |
15.59000 -0.04 |
15.84 | 15.51 | 15.63 | 1,263,982 |
| 05 Dec 14 |
15.63000 +0.04 |
15.66 | 15.42 | 15.54 | 1,050,092 |
| 04 Dec 14 |
15.59000 -0.02 |
15.63 | 15.52 | 15.56 | 1,902,578 |
| 03 Dec 14 |
15.61000 +0.13 |
15.67 | 15.50 | 15.67 | 1,296,379 |
| 02 Dec 14 |
15.48000 +0.07 |
15.56 | 15.17 | 15.35 | 1,118,183 |
| 01 Dec 14 |
15.41000 -0.05 |
15.51 | 15.36 | 15.47 | 1,025,952 |
| 28 Nov 14 |
15.46000 -0.02 |
15.73 | 15.45 | 15.52 | 565,702 |
| 26 Nov 14 |
15.48000 +0.20 |
15.51 | 15.24 | 15.32 | 978,090 |
| 25 Nov 14 |
15.28000 +0.06 |
15.34 | 15.20 | 15.24 | 1,234,012 |
| 24 Nov 14 |
15.22000 -0.04 |
15.33 | 15.12 | 15.27 | 1,140,650 |
| 21 Nov 14 |
15.26000 +0.18 |
15.31 | 15.16 | 15.21 | 987,782 |
| 20 Nov 14 |
15.08000 -0.08 |
15.16 | 15.02 | 15.11 | 2,205,176 |
| 19 Nov 14 |
15.16000 -0.15 |
15.34 | 15.13 | 15.32 | 2,009,898 |
| 18 Nov 14 |
15.31000 +0.06 |
15.32 | 15.17 | 15.25 | 6,548,797 |
| 17 Nov 14 |
15.25000 +0.05 |
15.30 | 15.17 | 15.21 | 936,514 |
| 14 Nov 14 |
15.20000 -0.14 |
15.42 | 15.18 | 15.38 | 1,108,257 |
| 13 Nov 14 |
15.34000 +0.11 |
15.42 | 15.28 | 15.30 | 857,973 |
| 12 Nov 14 |
15.23000 -0.18 |
15.44 | 15.20 | 15.38 | 834,847 |
| 11 Nov 14 |
15.41000 -0.05 |
15.46 | 15.31 | 15.43 | 580,593 |
| 10 Nov 14 |
15.46000 +0.02 |
15.46 | 15.34 | 15.45 | 1,174,282 |
| 07 Nov 14 |
15.44000 +0.06 |
15.53 | 15.30 | 15.42 | 1,409,148 |
| 06 Nov 14 |
15.38000 -0.13 |
15.55 | 15.36 | 15.55 | 1,264,994 |
| 05 Nov 14 |
15.51000 -0.10 |
15.67 | 15.45 | 15.65 | 1,531,020 |
| 04 Nov 14 |
15.61000 -0.02 |
15.63 | 15.41 | 15.58 | 1,554,227 |
| 03 Nov 14 |
15.63000 +0.20 |
15.64 | 15.40 | 15.46 | 1,488,120 |
| 31 Oct 14 |
15.43000 +0.13 |
15.50 | 15.30 | 15.40 | 1,739,555 |
| 30 Oct 14 |
15.30000 +0.03 |
15.31 | 15.14 | 15.31 | 1,869,466 |
| 29 Oct 14 |
15.27000 +0.00 |
15.33 | 15.14 | 15.24 | 2,007,098 |
| 28 Oct 14 |
15.27000 +0.02 |
15.29 | 15.12 | 15.22 | 1,718,141 |
| 27 Oct 14 |
15.25000 +0.08 |
15.27 | 15.07 | 15.20 | 1,960,487 |
| 24 Oct 14 |
15.17000 +0.10 |
15.27 | 15.02 | 15.20 | 2,470,032 |
| 23 Oct 14 |
15.07000 +0.43 |
15.11 | 14.70 | 14.77 | 3,293,886 |
| 22 Oct 14 |
14.64000 +0.12 |
14.80 | 14.52 | 14.54 | 2,579,186 |
| 21 Oct 14 |
14.52000 +0.24 |
14.53 | 14.40 | 14.44 | 4,690,681 |
| 20 Oct 14 |
14.28000 +0.06 |
14.29 | 14.08 | 14.20 | 6,375,263 |
| 17 Oct 14 |
14.22000 -0.16 |
14.48 | 14.19 | 14.48 | 3,790,756 |
| 16 Oct 14 |
14.38000 -0.18 |
14.54 | 14.26 | 14.54 | 3,586,863 |
| 15 Oct 14 |
14.56000 -0.14 |
14.76 | 14.39 | 14.59 | 3,705,031 |
| 14 Oct 14 |
14.70000 +0.35 |
14.71 | 14.35 | 14.39 | 2,119,872 |
| 13 Oct 14 |
14.35000 +0.05 |
14.48 | 14.30 | 14.30 | 1,683,002 |
| 10 Oct 14 |
14.30000 +0.01 |
14.46 | 14.24 | 14.30 | 2,888,805 |
| 09 Oct 14 |
14.29000 +0.01 |
14.45 | 14.23 | 14.29 | 2,452,759 |
| 08 Oct 14 |
14.28000 +0.27 |
14.32 | 13.96 | 14.02 | 1,808,538 |
| 07 Oct 14 |
14.01000 -0.08 |
14.17 | 14.00 | 14.06 | 1,514,246 |
| 06 Oct 14 |
14.09000 +0.02 |
14.17 | 14.01 | 14.09 | 1,281,689 |
| 03 Oct 14 |
14.07000 +0.10 |
14.08 | 13.93 | 14.00 | 1,695,502 |
| 02 Oct 14 |
13.97000 -0.14 |
14.09 | 13.84 | 13.96 | 1,712,579 |
| 01 Oct 14 |
14.11000 +0.04 |
14.19 | 14.02 | 14.09 | 1,450,709 |
| 30 Sep 14 |
14.07000 -0.20 |
14.31 | 14.05 | 14.29 | 1,594,181 |
| 29 Sep 14 |
14.27000 -0.08 |
14.28 | 14.09 | 14.28 | 916,150 |
| 26 Sep 14 |
14.35000 +0.18 |
14.37 | 14.10 | 14.13 | 1,055,701 |
| 25 Sep 14 |
14.17000 -0.13 |
14.32 | 14.13 | 14.32 | 775,269 |
| 24 Sep 14 |
14.30000 -0.03 |
14.55 | 14.28 | 14.35 | 1,789,253 |
| 23 Sep 14 |
14.33000 -0.19 |
14.56 | 14.33 | 14.52 | 1,232,055 |
| 22 Sep 14 |
14.52000 -0.14 |
14.65 | 14.49 | 14.63 | 2,008,397 |
| 19 Sep 14 |
14.66000 -0.11 |
14.84 | 14.59 | 14.84 | 2,439,300 |
| 18 Sep 14 |
14.77000 -0.23 |
15.00 | 14.75 | 14.98 | 2,074,300 |
| 17 Sep 14 |
15.00000 -0.04 |
15.15 | 14.84 | 15.03 | 2,396,500 |
| 16 Sep 14 |
15.04000 +0.14 |
15.12 | 14.85 | 14.90 | 1,637,800 |
| 15 Sep 14 |
14.90000 -0.21 |
15.17 | 14.88 | 15.08 | 1,089,800 |
| 12 Sep 14 |
15.11000 -0.63 |
15.69 | 14.95 | 15.69 | 2,627,300 |
| 11 Sep 14 |
15.74000 +0.01 |
15.86 | 15.67 | 15.69 | 738,300 |
| 10 Sep 14 |
15.73000 -0.35 |
16.08 | 15.70 | 16.07 | 902,600 |
| 09 Sep 14 |
16.08000 -0.09 |
16.24 | 16.07 | 16.14 | 1,016,900 |
| 08 Sep 14 |
16.17000 +0.07 |
16.18 | 16.09 | 16.10 | 1,572,800 |
| 05 Sep 14 |
16.10000 +0.11 |
16.11 | 15.94 | 15.99 | 1,487,600 |
| 04 Sep 14 |
15.99000 -0.06 |
16.12 | 15.92 | 16.01 | 2,011,700 |
| 03 Sep 14 |
16.05000 +0.04 |
16.07 | 15.98 | 16.07 | 1,216,200 |
| 02 Sep 14 |
16.01000 -0.01 |
16.06 | 15.91 | 15.96 | 1,458,100 |
| 29 Aug 14 |
16.02000 +0.12 |
16.06 | 15.83 | 15.89 | 1,953,700 |
| 28 Aug 14 |
15.90000 +0.00 |
15.92 | 15.82 | 15.83 | 1,088,700 |
| 27 Aug 14 |
15.90000 +0.03 |
15.96 | 15.79 | 15.87 | 820,200 |
| 26 Aug 14 |
15.87000 +0.12 |
15.88 | 15.65 | 15.76 | 1,172,500 |
| 25 Aug 14 |
15.75000 -0.04 |
15.90 | 15.69 | 15.84 | 681,000 |
| 22 Aug 14 |
15.79000 -0.08 |
15.89 | 15.66 | 15.86 | 450,600 |
| 21 Aug 14 |
15.87000 -0.07 |
16.00 | 15.86 | 15.94 | 503,000 |
| 20 Aug 14 |
15.94000 +0.06 |
15.99 | 15.79 | 15.84 | 801,300 |
| 19 Aug 14 |
15.88000 +0.19 |
15.90 | 15.65 | 15.73 | 1,471,100 |
| 18 Aug 14 |
15.69000 +0.28 |
15.70 | 15.48 | 15.49 | 1,611,100 |
| 15 Aug 14 |
15.41000 -0.19 |
15.67 | 15.39 | 15.60 | 2,175,200 |
| 14 Aug 14 |
15.60000 -0.10 |
15.77 | 15.57 | 15.71 | 931,700 |
| 13 Aug 14 |
15.70000 +0.21 |
15.72 | 15.50 | 15.51 | 874,600 |
| 12 Aug 14 |
15.49000 -0.06 |
15.71 | 15.46 | 15.58 | 877,100 |
| 11 Aug 14 |
15.55000 +0.01 |
15.71 | 15.51 | 15.51 | 736,300 |
| 08 Aug 14 |
15.54000 +0.21 |
15.55 | 15.26 | 15.36 | 2,332,900 |
| 07 Aug 14 |
15.33000 -0.05 |
15.53 | 15.28 | 15.44 | 985,000 |
| 06 Aug 14 |
15.38000 -0.02 |
15.51 | 15.30 | 15.35 | 1,219,500 |
| 05 Aug 14 |
15.40000 -0.11 |
15.56 | 15.33 | 15.42 | 1,594,800 |
| 04 Aug 14 |
15.51000 +0.05 |
15.56 | 15.32 | 15.45 | 1,413,200 |
| 01 Aug 14 |
15.46000 -0.09 |
15.57 | 15.37 | 15.53 | 1,541,500 |
| 31 Jul 14 |
15.55000 -0.19 |
15.80 | 15.54 | 15.66 | 2,233,200 |
| 30 Jul 14 |
15.74000 -0.18 |
15.88 | 15.69 | 15.81 | 2,610,300 |
| 29 Jul 14 |
15.92000 -0.18 |
15.98 | 15.62 | 15.64 | 15,328,700 |
| 28 Jul 14 |
16.10000 -0.19 |
16.33 | 16.06 | 16.29 | 1,032,700 |
| 25 Jul 14 |
16.29000 +0.16 |
16.32 | 16.08 | 16.13 | 1,629,800 |
| 24 Jul 14 |
16.13000 +0.00 |
16.27 | 16.04 | 16.24 | 1,295,000 |
| 23 Jul 14 |
16.13000 +0.06 |
16.16 | 16.02 | 16.05 | 907,200 |
| 22 Jul 14 |
16.07000 +0.09 |
16.13 | 16.03 | 16.03 | 1,720,700 |
| 21 Jul 14 |
15.98000 +0.03 |
15.99 | 15.81 | 15.93 | 945,100 |
| 18 Jul 14 |
15.95000 +0.16 |
15.98 | 15.76 | 15.80 | 731,100 |
| 17 Jul 14 |
15.79000 -0.02 |
15.83 | 15.72 | 15.76 | 1,283,400 |
| 16 Jul 14 |
15.81000 +0.08 |
15.81 | 15.68 | 15.79 | 872,200 |
| 15 Jul 14 |
15.73000 +0.09 |
15.73 | 15.53 | 15.63 | 739,600 |
| 14 Jul 14 |
15.64000 +0.11 |
15.66 | 15.46 | 15.58 | 796,500 |
| 11 Jul 14 |
15.53000 +0.00 |
15.56 | 15.47 | 15.56 | 790,900 |
| 10 Jul 14 |
15.53000 +0.10 |
15.56 | 15.34 | 15.34 | 804,600 |
| 09 Jul 14 |
15.43000 +0.05 |
15.44 | 15.27 | 15.44 | 1,037,100 |
| 08 Jul 14 |
15.38000 +0.04 |
15.40 | 15.30 | 15.31 | 1,032,700 |
| 07 Jul 14 |
15.34000 +0.04 |
15.42 | 15.25 | 15.33 | 716,100 |
| 03 Jul 14 |
15.30000 -0.02 |
15.33 | 15.15 | 15.32 | 468,400 |
| 02 Jul 14 |
15.32000 -0.20 |
15.34 | 15.17 | 15.33 | 841,900 |
| 01 Jul 14 |
15.52000 -0.08 |
15.66 | 15.50 | 15.66 | 862,100 |
| 30 Jun 14 |
15.60000 -0.01 |
15.64 | 15.49 | 15.64 | 1,192,600 |
| 27 Jun 14 |
15.61000 +0.36 |
15.62 | 15.17 | 15.24 | 1,946,700 |
| 26 Jun 14 |
15.25000 -0.07 |
15.32 | 15.20 | 15.28 | 864,100 |
| 25 Jun 14 |
15.32000 -0.04 |
15.37 | 15.26 | 15.34 | 1,091,200 |
| 24 Jun 14 |
15.36000 +0.01 |
15.41 | 15.29 | 15.36 | 818,200 |
| 23 Jun 14 |
15.35000 -0.17 |
15.56 | 15.33 | 15.54 | 855,500 |
| 20 Jun 14 |
15.52000 -0.02 |
15.59 | 15.44 | 15.51 | 1,277,100 |
| 19 Jun 14 |
15.54000 +0.19 |
15.54 | 15.33 | 15.40 | 795,900 |
| 18 Jun 14 |
15.35000 +0.02 |
15.39 | 15.19 | 15.32 | 272,715 |
| 17 Jun 14 |
15.33000 -0.01 |
15.37 | 15.23 | 15.33 | 565,451 |
| 16 Jun 14 |
15.34000 -0.33 |
15.66 | 15.29 | 15.64 | 1,075,400 |
| 13 Jun 14 |
15.67000 +0.12 |
15.68 | 15.39 | 15.57 | 1,352,000 |
| 12 Jun 14 |
15.55000 +0.02 |
15.57 | 15.34 | 15.53 | 1,489,400 |
| 11 Jun 14 |
15.53000 +0.14 |
15.55 | 15.30 | 15.33 | 1,834,000 |
| 10 Jun 14 |
15.39000 -0.08 |
15.51 | 15.23 | 15.44 | 2,695,700 |
| 09 Jun 14 |
15.47000 -0.20 |
15.66 | 15.35 | 15.38 | 3,886,000 |
| 06 Jun 14 |
15.67000 -0.10 |
15.83 | 15.66 | 15.82 | 821,900 |
| 05 Jun 14 |
15.77000 +0.36 |
15.79 | 15.35 | 15.46 | 1,723,100 |
| 04 Jun 14 |
15.41000 -0.06 |
15.51 | 15.27 | 15.49 | 1,571,400 |
| 03 Jun 14 |
15.47000 +0.04 |
15.58 | 15.33 | 15.40 | 1,232,200 |
| 02 Jun 14 |
15.43000 +0.13 |
15.57 | 15.31 | 15.35 | 1,078,000 |
| 30 May 14 |
15.30000 +0.13 |
15.44 | 15.18 | 15.18 | 1,388,500 |
| 29 May 14 |
15.17000 +0.04 |
15.27 | 15.11 | 15.18 | 2,353,400 |
| 28 May 14 |
15.13000 -0.12 |
15.24 | 15.08 | 15.24 | 2,062,300 |
| 27 May 14 |
15.25000 +0.01 |
15.35 | 15.14 | 15.27 | 2,609,400 |
| 23 May 14 |
15.24000 +0.20 |
15.32 | 15.12 | 15.14 | 1,016,600 |
| 22 May 14 |
15.04000 -0.10 |
15.19 | 15.04 | 15.16 | 1,165,300 |
| 21 May 14 |
15.14000 -0.02 |
15.27 | 15.09 | 15.21 | 750,900 |
| 20 May 14 |
15.16000 -0.16 |
15.40 | 15.15 | 15.34 | 1,861,300 |
| 19 May 14 |
15.32000 -0.01 |
15.41 | 15.21 | 15.33 | 1,020,200 |
| 16 May 14 |
15.33000 +0.01 |
15.42 | 15.21 | 15.36 | 1,527,700 |
| 15 May 14 |
15.32000 -0.24 |
15.57 | 15.26 | 15.50 | 1,787,900 |
| 14 May 14 |
15.56000 +0.04 |
15.75 | 15.43 | 15.56 | 2,198,000 |
| 13 May 14 |
15.52000 -0.05 |
15.75 | 15.49 | 15.55 | 2,255,800 |
| 12 May 14 |
15.57000 +0.12 |
15.62 | 15.47 | 15.51 | 1,101,100 |
| 09 May 14 |
15.45000 +0.14 |
15.45 | 15.28 | 15.31 | 873,500 |
| 08 May 14 |
15.31000 +0.04 |
15.48 | 15.21 | 15.27 | 903,000 |
| 07 May 14 |
15.27000 +0.23 |
15.28 | 15.07 | 15.11 | 814,700 |
| 06 May 14 |
15.04000 +0.00 |
15.09 | 14.84 | 14.99 | 1,058,700 |
| 05 May 14 |
15.04000 +0.00 |
15.07 | 14.93 | 15.00 | 955,500 |
| 02 May 14 |
15.04000 +0.17 |
15.04 | 14.82 | 14.86 | 1,604,700 |
| 01 May 14 |
14.87000 +0.32 |
14.88 | 14.31 | 14.52 | 2,111,900 |
| 30 Apr 14 |
14.55000 +0.00 |
14.58 | 14.44 | 14.54 | 2,523,400 |
| 29 Apr 14 |
14.55000 -0.11 |
14.73 | 14.54 | 14.69 | 1,397,100 |
| 28 Apr 14 |
14.66000 +0.02 |
14.71 | 14.53 | 14.68 | 775,600 |
| 25 Apr 14 |
14.64000 -0.12 |
14.81 | 14.54 | 14.73 | 707,400 |
| 24 Apr 14 |
14.76000 -0.07 |
14.93 | 14.68 | 14.90 | 1,148,100 |
| 23 Apr 14 |
14.83000 -0.09 |
14.95 | 14.75 | 14.90 | 2,392,100 |
| 22 Apr 14 |
14.92000 +0.18 |
14.93 | 14.69 | 14.76 | 2,659,300 |
| 21 Apr 14 |
14.74000 +0.13 |
14.76 | 14.57 | 14.62 | 1,737,900 |
| 17 Apr 14 |
14.61000 +0.07 |
14.61 | 14.37 | 14.52 | 1,622,500 |
| 16 Apr 14 |
14.54000 +0.15 |
14.70 | 14.42 | 14.42 | 1,660,500 |
| 15 Apr 14 |
14.39000 +0.38 |
14.44 | 14.00 | 14.01 | 1,367,400 |
| 14 Apr 14 |
14.01000 +0.18 |
14.06 | 13.85 | 13.91 | 1,037,200 |
| 11 Apr 14 |
13.83000 -0.23 |
14.08 | 13.77 | 14.01 | 1,333,500 |
| 10 Apr 14 |
14.06000 -0.07 |
14.28 | 14.01 | 14.09 | 1,513,200 |
| 09 Apr 14 |
14.13000 +0.00 |
14.22 | 13.94 | 14.19 | 1,394,300 |
| 08 Apr 14 |
14.13000 -0.01 |
14.21 | 14.08 | 14.15 | 1,789,900 |
| 07 Apr 14 |
14.14000 -0.15 |
14.43 | 14.12 | 14.28 | 1,516,800 |
| 04 Apr 14 |
14.29000 +0.03 |
14.42 | 14.26 | 14.37 | 1,315,100 |
| 03 Apr 14 |
14.26000 +0.05 |
14.45 | 14.19 | 14.23 | 2,958,700 |
| 02 Apr 14 |
14.21000 -0.13 |
14.35 | 14.14 | 14.35 | 1,287,800 |
| 01 Apr 14 |
14.34000 -0.12 |
14.35 | 14.10 | 14.33 | 1,089,300 |
| 31 Mar 14 |
14.46000 +0.20 |
14.54 | 14.18 | 14.38 | 1,053,800 |
| 28 Mar 14 |
14.26000 +0.12 |
14.36 | 14.14 | 14.19 | 1,679,200 |
| 27 Mar 14 |
14.14000 -0.18 |
14.42 | 14.07 | 14.32 | 2,410,100 |
| 26 Mar 14 |
14.32000 -0.16 |
14.54 | 14.31 | 14.52 | 699,000 |
| 25 Mar 14 |
14.48000 +0.19 |
14.50 | 14.23 | 14.46 | 1,063,600 |
| 24 Mar 14 |
14.29000 -0.11 |
14.47 | 14.14 | 14.45 | 743,500 |
| 21 Mar 14 |
14.40000 +0.11 |
14.48 | 14.25 | 14.30 | 1,722,200 |
| 20 Mar 14 |
14.29000 -0.02 |
14.33 | 14.10 | 14.30 | 1,078,900 |
| 19 Mar 14 |
14.31000 -0.38 |
14.81 | 14.20 | 14.70 | 1,555,900 |
| 18 Mar 14 |
14.69000 +0.07 |
14.76 | 14.58 | 14.63 | 893,500 |
| 17 Mar 14 |
14.62000 +0.06 |
14.75 | 14.42 | 14.63 | 1,241,000 |
| 14 Mar 14 |
14.56000 +0.07 |
14.64 | 14.45 | 14.49 | 845,900 |
| 13 Mar 14 |
14.49000 +0.04 |
14.65 | 14.44 | 14.50 | 1,359,200 |
| 12 Mar 14 |
14.45000 +0.12 |
14.54 | 14.25 | 14.33 | 1,788,400 |
| 11 Mar 14 |
14.33000 +0.02 |
14.51 | 14.26 | 14.30 | 593,800 |
| 10 Mar 14 |
14.31000 -0.15 |
14.55 | 14.23 | 14.45 | 898,800 |
| 07 Mar 14 |
14.46000 -0.35 |
14.77 | 14.40 | 14.76 | 1,290,300 |
| 06 Mar 14 |
14.81000 -0.16 |
14.99 | 14.76 | 14.98 | 517,300 |
| 05 Mar 14 |
14.97000 +0.05 |
15.00 | 14.77 | 14.95 | 875,500 |
| 04 Mar 14 |
14.92000 +0.11 |
15.00 | 14.78 | 14.96 | 1,531,300 |
| 03 Mar 14 |
14.81000 +0.16 |
14.93 | 14.63 | 14.91 | 1,270,400 |
| 28 Feb 14 |
14.65000 +0.17 |
14.77 | 14.46 | 14.48 | 1,902,600 |
| 27 Feb 14 |
14.48000 -0.08 |
14.65 | 14.41 | 14.58 | 890,700 |
| 26 Feb 14 |
14.56000 +0.02 |
14.73 | 14.52 | 14.60 | 1,591,300 |
| 25 Feb 14 |
14.54000 +0.13 |
14.64 | 14.37 | 14.42 | 700,800 |
| 24 Feb 14 |
14.41000 -0.02 |
14.57 | 14.38 | 14.46 | 1,255,200 |
| 21 Feb 14 |
14.43000 -0.01 |
14.57 | 14.34 | 14.44 | 676,500 |
| 20 Feb 14 |
14.44000 -0.11 |
14.56 | 14.32 | 14.33 | 1,481,400 |
| 19 Feb 14 |
14.55000 +0.14 |
14.61 | 14.35 | 14.38 | 1,561,800 |
| 18 Feb 14 |
14.41000 +0.28 |
14.47 | 14.15 | 14.19 | 1,436,700 |
| 14 Feb 14 |
14.13000 +0.07 |
14.20 | 14.01 | 14.05 | 1,209,900 |
| 13 Feb 14 |
14.06000 +0.01 |
14.10 | 13.99 | 14.01 | 1,725,100 |
| 12 Feb 14 |
14.05000 -0.06 |
14.18 | 13.95 | 14.14 | 1,985,100 |
| 11 Feb 14 |
14.11000 +0.13 |
14.20 | 13.86 | 14.01 | 1,938,500 |
| 10 Feb 14 |
13.98000 +0.07 |
14.05 | 13.83 | 13.92 | 1,422,600 |
| 07 Feb 14 |
13.91000 -0.09 |
14.10 | 13.77 | 14.00 | 2,054,100 |
| 06 Feb 14 |
14.00000 -0.09 |
14.20 | 13.64 | 13.89 | 1,228,200 |
| 05 Feb 14 |
14.09000 -0.06 |
14.17 | 13.91 | 14.13 | 889,100 |
| 04 Feb 14 |
14.15000 +0.14 |
14.24 | 13.97 | 14.02 | 1,015,700 |
| 03 Feb 14 |
14.01000 -0.24 |
14.34 | 13.90 | 14.23 | 1,001,200 |
| 31 Jan 14 |
14.25000 -0.02 |
14.40 | 14.01 | 14.13 | 1,677,700 |
| 30 Jan 14 |
14.27000 +0.22 |
14.40 | 14.16 | 14.16 | 863,900 |
| 29 Jan 14 |
14.05000 -0.17 |
14.27 | 13.99 | 14.13 | 753,300 |
| 28 Jan 14 |
14.22000 +0.17 |
14.30 | 14.06 | 14.11 | 934,500 |
| 27 Jan 14 |
14.05000 -0.16 |
14.30 | 13.99 | 14.22 | 694,600 |
| 24 Jan 14 |
14.21000 -0.27 |
14.45 | 14.13 | 14.45 | 1,109,800 |
| 23 Jan 14 |
14.48000 +0.10 |
14.52 | 14.23 | 14.33 | 1,078,300 |
| 22 Jan 14 |
14.38000 +0.21 |
14.43 | 14.15 | 14.23 | 1,300,100 |
| 21 Jan 14 |
14.17000 +0.34 |
14.24 | 13.82 | 13.85 | 915,000 |
| 17 Jan 14 |
13.83000 -0.24 |
14.11 | 13.82 | 14.07 | 1,043,600 |
| 16 Jan 14 |
14.07000 +0.29 |
14.16 | 13.90 | 13.91 | 1,038,600 |
| 15 Jan 14 |
13.78000 -0.10 |
13.98 | 13.78 | 13.88 | 1,222,500 |
| 14 Jan 14 |
13.88000 +0.04 |
13.98 | 13.82 | 13.90 | 604,400 |
| 13 Jan 14 |
13.84000 -0.09 |
13.96 | 13.80 | 13.90 | 593,700 |
| 10 Jan 14 |
13.93000 +0.12 |
14.03 | 13.86 | 13.88 | 713,800 |
| 09 Jan 14 |
13.81000 -0.15 |
14.03 | 13.71 | 14.01 | 754,400 |
| 08 Jan 14 |
13.96000 -0.11 |
14.13 | 13.95 | 14.06 | 864,200 |
| 07 Jan 14 |
14.07000 +0.25 |
14.26 | 13.96 | 14.01 | 1,613,300 |
| 06 Jan 14 |
13.82000 +0.05 |
13.91 | 13.72 | 13.78 | 1,381,700 |
| 03 Jan 14 |
13.77000 +0.00 |
13.91 | 13.68 | 13.75 | 880,100 |
| 02 Jan 14 |
13.77000 -0.32 |
13.92 | 13.60 | 13.86 | 874,700 |
| 31 Dec 13 |
14.09000 -0.11 |
14.19 | 14.03 | 14.19 | 1,208,700 |
| 30 Dec 13 |
14.20000 +0.19 |
14.21 | 14.00 | 14.00 | 727,600 |
| 27 Dec 13 |
14.01000 +0.06 |
14.02 | 13.80 | 13.90 | 440,300 |
| 26 Dec 13 |
13.95000 +0.10 |
14.09 | 13.88 | 13.95 | 546,800 |
| 24 Dec 13 |
13.85000 -0.06 |
14.00 | 13.84 | 13.89 | 394,400 |
| 23 Dec 13 |
13.91000 +0.00 |
14.07 | 13.89 | 14.00 | 728,100 |
| 20 Dec 13 |
13.91000 +0.30 |
13.91 | 13.59 | 13.63 | 775,000 |
| 19 Dec 13 |
13.61000 -0.25 |
13.79 | 13.58 | 13.79 | 1,229,000 |
| 18 Dec 13 |
13.86000 +0.48 |
13.86 | 13.30 | 13.36 | 1,259,000 |
| 17 Dec 13 |
13.38000 +0.17 |
13.49 | 13.21 | 13.40 | 1,070,300 |
| 16 Dec 13 |
13.21000 +0.00 |
13.27 | 13.13 | 13.23 | 476,100 |
| 13 Dec 13 |
13.21000 +0.06 |
13.41 | 13.06 | 13.20 | 605,200 |
| 12 Dec 13 |
13.15000 +0.04 |
13.18 | 13.02 | 13.09 | 1,295,300 |
| 11 Dec 13 |
13.11000 -0.34 |
13.44 | 13.06 | 13.44 | 1,131,300 |
| 10 Dec 13 |
13.45000 +0.14 |
13.50 | 13.27 | 13.31 | 1,274,300 |
| 09 Dec 13 |
13.31000 +0.00 |
13.36 | 13.13 | 13.31 | 1,179,900 |
| 06 Dec 13 |
13.31000 +0.08 |
13.43 | 13.25 | 13.32 | 540,700 |
| 05 Dec 13 |
13.23000 +0.03 |
13.25 | 13.05 | 13.17 | 938,400 |
| 04 Dec 13 |
13.20000 -0.02 |
13.35 | 13.09 | 13.09 | 599,200 |
| 03 Dec 13 |
13.22000 -0.05 |
13.31 | 13.13 | 13.22 | 1,008,600 |
| 02 Dec 13 |
13.27000 -0.01 |
13.32 | 13.09 | 13.23 | 1,251,700 |
| 29 Nov 13 |
13.28000 -0.12 |
13.45 | 13.25 | 13.41 | 670,300 |
| 27 Nov 13 |
13.40000 +0.13 |
13.43 | 13.23 | 13.30 | 553,100 |
| 26 Nov 13 |
13.27000 -0.05 |
13.32 | 13.24 | 13.32 | 1,760,500 |
| 25 Nov 13 |
13.32000 -0.06 |
13.45 | 13.27 | 13.43 | 434,800 |
| 22 Nov 13 |
13.38000 +0.00 |
13.40 | 13.26 | 13.36 | 485,900 |
| 21 Nov 13 |
13.38000 +0.00 |
13.53 | 13.31 | 13.44 | 1,678,000 |
| 20 Nov 13 |
13.38000 -0.23 |
13.77 | 13.31 | 13.60 | 691,900 |
| 19 Nov 13 |
13.61000 -0.12 |
13.81 | 13.45 | 13.74 | 1,270,900 |
| 18 Nov 13 |
13.73000 -0.09 |
13.91 | 13.70 | 13.83 | 721,100 |
| 15 Nov 13 |
13.82000 +0.20 |
13.84 | 13.56 | 13.63 | 879,300 |
| 14 Nov 13 |
13.62000 +0.11 |
13.77 | 13.51 | 13.55 | 593,400 |
| 13 Nov 13 |
13.51000 +0.21 |
13.52 | 13.22 | 13.26 | 1,032,300 |
| 12 Nov 13 |
13.30000 -0.08 |
13.40 | 13.19 | 13.38 | 534,600 |
| 11 Nov 13 |
13.38000 -0.02 |
13.47 | 13.35 | 13.37 | 941,900 |
| 08 Nov 13 |
13.40000 -0.19 |
13.70 | 13.30 | 13.70 | 1,844,500 |
| 07 Nov 13 |
13.59000 -0.23 |
13.85 | 13.55 | 13.81 | 795,600 |
| 06 Nov 13 |
13.82000 -0.29 |
14.21 | 13.77 | 14.13 | 1,677,400 |
| 05 Nov 13 |
14.11000 -0.20 |
14.27 | 14.05 | 14.18 | 1,045,200 |
| 04 Nov 13 |
14.31000 +0.05 |
14.35 | 14.07 | 14.30 | 940,900 |
| 01 Nov 13 |
14.26000 +0.03 |
14.29 | 14.00 | 14.22 | 1,424,900 |
| 31 Oct 13 |
14.23000 +0.17 |
14.32 | 14.02 | 14.03 | 1,466,300 |
| 30 Oct 13 |
14.06000 -0.04 |
14.12 | 13.90 | 14.02 | 820,700 |
| 29 Oct 13 |
14.10000 -0.13 |
14.20 | 14.02 | 14.20 | 1,372,500 |
| 28 Oct 13 |
14.23000 -0.12 |
14.37 | 14.13 | 14.37 | 782,700 |
| 25 Oct 13 |
14.35000 +0.20 |
14.38 | 14.08 | 14.23 | 917,900 |
| 24 Oct 13 |
14.15000 +0.36 |
14.18 | 13.52 | 13.80 | 2,077,900 |
| 23 Oct 13 |
13.79000 +0.00 |
13.85 | 13.60 | 13.70 | 1,017,500 |
| 22 Oct 13 |
13.79000 +0.14 |
13.89 | 13.62 | 13.70 | 854,800 |
| 21 Oct 13 |
13.65000 -0.10 |
13.79 | 13.56 | 13.72 | 630,200 |
| 18 Oct 13 |
13.75000 -0.09 |
13.94 | 13.63 | 13.92 | 488,700 |
| 17 Oct 13 |
13.84000 +0.33 |
13.86 | 13.41 | 13.45 | 776,500 |
| 16 Oct 13 |
13.51000 +0.30 |
13.54 | 13.21 | 13.25 | 714,100 |
| 15 Oct 13 |
13.21000 -0.13 |
13.42 | 13.18 | 13.30 | 1,135,300 |
| 14 Oct 13 |
13.34000 -0.05 |
13.46 | 13.23 | 13.33 | 643,100 |
| 11 Oct 13 |
13.39000 +0.25 |
13.41 | 13.08 | 13.08 | 1,026,600 |
| 10 Oct 13 |
13.14000 +0.47 |
13.15 | 12.75 | 12.75 | 1,293,900 |
| 09 Oct 13 |
12.67000 -0.03 |
12.79 | 12.61 | 12.70 | 1,595,600 |
| 08 Oct 13 |
12.70000 -0.27 |
12.98 | 12.68 | 12.94 | 866,200 |
| 07 Oct 13 |
12.97000 +0.06 |
13.04 | 12.79 | 12.79 | 635,700 |
| 04 Oct 13 |
12.91000 +0.08 |
12.97 | 12.78 | 12.81 | 1,344,800 |
| 03 Oct 13 |
12.83000 -0.25 |
13.05 | 12.68 | 13.03 | 2,031,800 |
| 02 Oct 13 |
13.08000 -0.19 |
13.19 | 13.02 | 13.07 | 1,562,500 |
| 01 Oct 13 |
13.27000 +0.09 |
13.53 | 13.15 | 13.18 | 1,005,800 |
| 30 Sep 13 |
13.18000 -0.23 |
13.49 | 13.11 | 13.32 | 1,150,000 |
| 27 Sep 13 |
13.41000 +0.00 |
13.53 | 13.17 | 13.39 | 745,900 |
| 26 Sep 13 |
13.41000 +0.01 |
13.48 | 13.31 | 13.39 | 670,400 |
| 25 Sep 13 |
13.40000 -0.03 |
13.62 | 13.28 | 13.42 | 1,653,700 |
| 24 Sep 13 |
13.43000 +0.04 |
13.52 | 13.26 | 13.34 | 1,430,400 |
| 23 Sep 13 |
13.39000 -0.10 |
13.60 | 13.35 | 13.44 | 1,062,900 |
| 20 Sep 13 |
13.49000 -0.21 |
13.73 | 13.44 | 13.72 | 1,529,300 |
| 19 Sep 13 |
13.70000 +0.05 |
13.90 | 13.62 | 13.64 | 1,449,900 |
| 18 Sep 13 |
13.65000 +0.52 |
13.78 | 13.01 | 13.08 | 1,224,200 |
| 17 Sep 13 |
13.13000 -0.03 |
13.26 | 13.08 | 13.13 | 1,082,500 |
| 16 Sep 13 |
13.16000 +0.14 |
13.38 | 13.03 | 13.29 | 1,284,300 |
| 13 Sep 13 |
13.02000 +0.06 |
13.10 | 12.93 | 12.96 | 634,500 |
| 12 Sep 13 |
12.96000 -0.24 |
13.28 | 12.96 | 13.17 | 561,500 |
| 11 Sep 13 |
13.20000 +0.07 |
13.21 | 13.04 | 13.10 | 649,100 |
| 10 Sep 13 |
13.13000 +0.01 |
13.29 | 12.98 | 13.17 | 952,800 |
| 09 Sep 13 |
13.12000 +0.35 |
13.13 | 12.74 | 12.79 | 999,700 |
| 06 Sep 13 |
12.77000 +0.31 |
13.02 | 12.73 | 12.77 | 2,274,100 |
| 05 Sep 13 |
12.46000 -0.23 |
12.71 | 12.42 | 12.71 | 812,700 |
| 04 Sep 13 |
12.69000 +0.09 |
12.77 | 12.53 | 12.61 | 1,285,900 |
| 03 Sep 13 |
12.60000 -0.22 |
12.98 | 12.49 | 12.92 | 1,189,900 |
| 30 Aug 13 |
12.82000 -0.20 |
13.14 | 12.81 | 13.04 | 817,000 |
| 29 Aug 13 |
13.02000 +0.01 |
13.08 | 12.91 | 12.97 | 803,900 |
| 28 Aug 13 |
13.01000 +0.00 |
13.06 | 12.88 | 13.00 | 1,041,500 |
| 27 Aug 13 |
13.01000 -0.13 |
13.21 | 12.65 | 12.98 | 1,010,400 |
| 26 Aug 13 |
13.14000 +0.03 |
13.17 | 13.02 | 13.11 | 752,400 |
| 23 Aug 13 |
13.11000 +0.29 |
13.11 | 12.74 | 12.83 | 840,900 |
| 22 Aug 13 |
12.82000 +0.17 |
12.84 | 12.56 | 12.66 | 906,200 |
| 21 Aug 13 |
12.65000 -0.09 |
12.92 | 12.47 | 12.64 | 1,310,700 |
| 20 Aug 13 |
12.74000 +0.29 |
13.01 | 12.51 | 12.51 | 2,088,800 |
| 19 Aug 13 |
12.45000 -0.11 |
12.65 | 12.44 | 12.58 | 2,095,700 |
| 16 Aug 13 |
12.56000 -0.46 |
13.06 | 12.56 | 12.99 | 2,059,300 |
| 15 Aug 13 |
13.02000 -0.25 |
13.22 | 12.94 | 13.22 | 1,145,100 |
| 14 Aug 13 |
13.27000 -0.02 |
13.41 | 13.26 | 13.31 | 1,104,100 |
| 13 Aug 13 |
13.29000 -0.31 |
13.64 | 13.29 | 13.59 | 1,136,000 |
| 12 Aug 13 |
13.60000 -0.26 |
13.85 | 13.59 | 13.79 | 740,200 |
| 09 Aug 13 |
13.86000 +0.30 |
13.96 | 13.49 | 13.52 | 791,200 |
| 08 Aug 13 |
13.56000 -0.03 |
13.65 | 13.48 | 13.60 | 534,100 |
| 07 Aug 13 |
13.59000 +0.00 |
13.63 | 13.50 | 13.56 | 487,600 |
| 06 Aug 13 |
13.59000 -0.08 |
13.70 | 13.53 | 13.63 | 833,900 |
| 05 Aug 13 |
13.67000 +0.02 |
13.72 | 13.56 | 13.62 | 764,500 |
| 02 Aug 13 |
13.65000 -0.20 |
13.89 | 13.60 | 13.77 | 1,029,700 |
| 01 Aug 13 |
13.85000 -0.09 |
14.01 | 13.78 | 14.00 | 737,200 |
| 31 Jul 13 |
13.94000 -0.39 |
14.30 | 13.91 | 14.30 | 1,306,000 |
| 30 Jul 13 |
14.33000 +0.23 |
14.39 | 14.16 | 14.19 | 1,103,800 |
| 29 Jul 13 |
14.10000 -0.09 |
14.21 | 14.06 | 14.13 | 773,700 |
| 26 Jul 13 |
14.19000 -0.08 |
14.41 | 14.06 | 14.18 | 1,158,200 |
| 25 Jul 13 |
14.27000 +0.12 |
14.35 | 13.83 | 14.03 | 2,096,800 |
| 24 Jul 13 |
14.15000 -0.19 |
14.42 | 14.05 | 14.39 | 2,015,200 |
| 23 Jul 13 |
14.34000 -0.01 |
14.43 | 14.24 | 14.43 | 759,000 |
| 22 Jul 13 |
14.35000 +0.13 |
14.39 | 14.14 | 14.21 | 1,168,400 |
| 19 Jul 13 |
14.22000 -0.34 |
14.55 | 14.16 | 14.55 | 1,755,700 |
| 18 Jul 13 |
14.56000 +0.21 |
14.60 | 14.33 | 14.38 | 1,231,100 |
| 17 Jul 13 |
14.35000 +0.05 |
14.42 | 14.24 | 14.31 | 554,800 |
| 16 Jul 13 |
14.30000 -0.03 |
14.42 | 14.21 | 14.29 | 780,300 |
| 15 Jul 13 |
14.33000 +0.02 |
14.45 | 14.26 | 14.31 | 430,300 |
| 12 Jul 13 |
14.31000 -0.09 |
14.45 | 14.20 | 14.38 | 933,100 |
| 11 Jul 13 |
14.40000 +0.36 |
14.46 | 14.16 | 14.18 | 1,875,600 |
| 10 Jul 13 |
14.04000 +0.15 |
14.06 | 13.83 | 13.89 | 1,450,800 |
| 09 Jul 13 |
13.89000 +0.25 |
13.92 | 13.59 | 13.70 | 1,283,300 |
| 08 Jul 13 |
13.64000 +0.06 |
13.81 | 13.59 | 13.64 | 747,600 |
| 05 Jul 13 |
13.58000 +0.01 |
13.64 | 13.20 | 13.59 | 1,290,700 |
| 03 Jul 13 |
13.57000 -0.03 |
13.68 | 13.42 | 13.57 | 651,500 |
| 02 Jul 13 |
13.60000 -0.16 |
13.87 | 13.43 | 13.53 | 1,794,700 |
| 01 Jul 13 |
13.76000 +0.24 |
13.94 | 13.48 | 13.59 | 1,721,300 |
| 28 Jun 13 |
13.52000 -0.22 |
13.75 | 13.47 | 13.73 | 2,724,700 |
| 27 Jun 13 |
13.74000 +0.24 |
13.93 | 13.60 | 13.62 | 1,812,600 |
| 26 Jun 13 |
13.50000 +0.27 |
13.62 | 13.34 | 13.36 | 1,585,500 |
| 25 Jun 13 |
13.23000 +0.47 |
13.28 | 12.78 | 12.89 | 1,521,200 |
| 24 Jun 13 |
12.76000 +0.15 |
12.96 | 12.23 | 12.42 | 2,285,400 |
| 21 Jun 13 |
12.61000 -0.28 |
13.07 | 12.52 | 12.94 | 2,619,600 |
| 20 Jun 13 |
12.89000 -0.51 |
13.24 | 12.78 | 13.20 | 1,013,400 |
| 19 Jun 13 |
13.40000 -0.53 |
13.94 | 13.36 | 13.92 | 755,600 |
| 18 Jun 13 |
13.93000 +0.15 |
14.06 | 13.70 | 13.80 | 1,012,000 |
| 17 Jun 13 |
13.78000 -0.05 |
14.00 | 13.69 | 13.87 | 990,300 |
| 14 Jun 13 |
13.83000 +0.23 |
13.84 | 13.49 | 13.59 | 1,339,800 |
| 13 Jun 13 |
13.60000 +0.56 |
13.61 | 12.99 | 12.99 | 1,343,300 |
| 12 Jun 13 |
13.04000 -0.22 |
13.35 | 12.90 | 13.31 | 1,713,100 |
| 11 Jun 13 |
13.26000 -0.32 |
13.49 | 13.20 | 13.45 | 1,287,900 |
| 10 Jun 13 |
13.58000 -0.20 |
13.88 | 13.55 | 13.81 | 869,900 |
| 07 Jun 13 |
13.78000 -0.13 |
13.97 | 13.56 | 13.88 | 760,200 |
| 06 Jun 13 |
13.91000 +0.24 |
13.92 | 13.52 | 13.61 | 1,069,400 |
| 05 Jun 13 |
13.67000 -0.09 |
13.89 | 13.56 | 13.71 | 974,100 |
| 04 Jun 13 |
13.76000 -0.61 |
14.44 | 13.71 | 14.33 | 1,650,800 |
| 03 Jun 13 |
14.37000 +0.21 |
14.41 | 13.83 | 14.13 | 2,149,400 |
| 31 May 13 |
14.16000 -0.03 |
14.27 | 13.93 | 14.14 | 1,896,200 |
| 30 May 13 |
14.19000 +0.01 |
14.35 | 14.07 | 14.18 | 1,031,200 |
| 29 May 13 |
14.18000 -0.52 |
14.58 | 14.07 | 14.58 | 1,807,400 |
| 28 May 13 |
14.70000 -0.22 |
15.17 | 14.61 | 15.09 | 1,363,500 |
| 24 May 13 |
14.92000 -0.12 |
14.99 | 14.70 | 14.94 | 1,059,900 |
| 23 May 13 |
15.04000 -0.35 |
15.24 | 14.91 | 15.22 | 1,668,600 |
| 22 May 13 |
15.39000 -0.55 |
16.06 | 15.31 | 15.91 | 1,309,200 |
| 21 May 13 |
15.94000 +0.07 |
15.98 | 15.84 | 15.88 | 878,700 |
| 20 May 13 |
15.87000 +0.07 |
15.90 | 15.73 | 15.75 | 1,048,900 |
| 17 May 13 |
15.80000 +0.11 |
15.83 | 15.67 | 15.69 | 688,500 |
| 16 May 13 |
15.69000 -0.19 |
15.94 | 15.63 | 15.80 | 1,053,700 |
| 15 May 13 |
15.88000 +0.15 |
15.88 | 15.62 | 15.69 | 1,229,400 |
| 14 May 13 |
15.73000 +0.15 |
15.77 | 15.57 | 15.58 | 525,400 |
| 13 May 13 |
15.58000 -0.11 |
15.70 | 15.50 | 15.64 | 1,124,600 |
| 10 May 13 |
15.69000 +0.12 |
15.71 | 15.44 | 15.57 | 869,700 |
| 09 May 13 |
15.57000 -0.18 |
15.73 | 15.54 | 15.71 | 1,022,600 |
| 08 May 13 |
15.75000 +0.15 |
15.75 | 15.54 | 15.56 | 766,500 |
| 07 May 13 |
15.60000 +0.10 |
15.67 | 15.46 | 15.48 | 1,028,600 |
| 06 May 13 |
15.50000 +0.18 |
15.56 | 15.28 | 15.28 | 975,000 |
| 03 May 13 |
15.32000 +0.23 |
15.35 | 15.15 | 15.22 | 1,471,800 |
| 02 May 13 |
15.09000 +0.32 |
15.10 | 14.81 | 14.82 | 2,301,400 |
| 01 May 13 |
14.77000 -0.16 |
14.97 | 14.69 | 14.93 | 2,384,200 |
| 30 Apr 13 |
14.93000 +0.03 |
14.98 | 14.82 | 14.95 | 2,684,300 |
| 29 Apr 13 |
14.90000 +0.12 |
14.92 | 14.79 | 14.87 | 1,520,400 |
| 26 Apr 13 |
14.78000 -0.12 |
15.05 | 14.76 | 14.91 | 1,844,600 |
| 25 Apr 13 |
14.90000 +0.09 |
14.99 | 14.65 | 14.76 | 2,532,500 |
| 24 Apr 13 |
14.81000 +0.02 |
14.86 | 14.74 | 14.83 | 2,111,400 |
| 23 Apr 13 |
14.79000 -0.03 |
14.90 | 14.70 | 14.90 | 3,484,700 |
| 22 Apr 13 |
14.82000 -0.11 |
14.99 | 14.77 | 14.91 | 1,061,500 |
| 19 Apr 13 |
14.93000 +0.34 |
14.93 | 14.57 | 14.62 | 2,353,900 |
| 18 Apr 13 |
14.59000 -0.09 |
14.74 | 14.45 | 14.71 | 1,890,700 |
| 17 Apr 13 |
14.68000 -0.12 |
14.80 | 14.46 | 14.77 | 2,050,000 |
| 16 Apr 13 |
14.80000 +0.14 |
14.93 | 14.69 | 14.72 | 1,575,700 |
| 15 Apr 13 |
14.66000 -0.42 |
15.06 | 14.66 | 15.00 | 2,007,000 |
| 12 Apr 13 |
15.08000 +0.15 |
15.08 | 14.86 | 14.91 | 2,398,200 |
| 11 Apr 13 |
14.93000 +0.01 |
15.12 | 14.88 | 14.99 | 1,909,100 |
| 10 Apr 13 |
14.92000 -0.14 |
15.10 | 14.90 | 15.06 | 1,289,700 |
| 09 Apr 13 |
15.06000 +0.07 |
15.08 | 14.75 | 14.95 | 1,657,800 |
| 08 Apr 13 |
14.99000 +0.14 |
15.00 | 14.75 | 14.85 | 1,808,700 |
| 05 Apr 13 |
14.85000 -0.12 |
14.95 | 14.59 | 14.59 | 9,189,400 |
| 04 Apr 13 |
14.97000 +0.25 |
15.04 | 14.62 | 14.70 | 2,429,500 |
| 03 Apr 13 |
14.72000 -0.22 |
14.91 | 14.59 | 14.87 | 1,783,100 |
| 02 Apr 13 |
14.94000 +0.04 |
15.17 | 14.87 | 14.93 | 2,224,900 |
| 01 Apr 13 |
14.90000 +0.05 |
14.92 | 14.75 | 14.82 | 389,000 |
| 28 Mar 13 |
14.85000 +0.09 |
14.97 | 14.68 | 14.78 | 1,473,500 |
| 27 Mar 13 |
14.76000 -0.05 |
14.79 | 14.67 | 14.67 | 715,400 |
| 26 Mar 13 |
14.81000 +0.27 |
14.85 | 14.59 | 14.62 | 905,000 |
| 25 Mar 13 |
14.54000 -0.01 |
14.74 | 14.47 | 14.57 | 1,158,400 |
| 22 Mar 13 |
14.55000 +0.10 |
14.63 | 14.46 | 14.49 | 1,325,200 |
| 21 Mar 13 |
14.45000 +0.02 |
14.62 | 14.40 | 14.40 | 3,468,400 |
| 20 Mar 13 |
14.43000 +0.22 |
14.45 | 14.25 | 14.30 | 841,600 |
| 19 Mar 13 |
14.21000 -0.07 |
14.34 | 14.06 | 14.26 | 1,177,800 |
| 18 Mar 13 |
14.28000 -0.03 |
14.32 | 14.09 | 14.17 | 1,148,300 |
| 15 Mar 13 |
14.31000 +0.17 |
14.37 | 14.09 | 14.19 | 1,725,800 |
| 14 Mar 13 |
14.14000 -0.10 |
14.31 | 14.14 | 14.25 | 1,002,000 |
| 13 Mar 13 |
14.24000 +0.06 |
14.24 | 14.11 | 14.18 | 753,600 |
| 12 Mar 13 |
14.18000 -0.01 |
14.20 | 14.05 | 14.20 | 803,000 |
| 11 Mar 13 |
14.19000 -0.02 |
14.23 | 14.14 | 14.23 | 446,885 |
| 08 Mar 13 |
14.21000 +0.00 |
14.27 | 14.07 | 14.26 | 457,137 |
| 07 Mar 13 |
14.21000 +0.01 |
14.28 | 14.14 | 14.24 | 1,285,500 |
| 06 Mar 13 |
14.20000 -0.01 |
14.27 | 14.12 | 14.25 | 1,140,600 |
| 05 Mar 13 |
14.21000 +0.17 |
14.34 | 13.99 | 14.07 | 1,336,900 |
| 04 Mar 13 |
14.04000 +0.23 |
14.06 | 13.73 | 13.73 | 1,691,000 |
| 01 Mar 13 |
13.81000 +0.06 |
13.85 | 13.47 | 13.68 | 2,339,000 |
| 28 Feb 13 |
13.75000 +0.19 |
13.83 | 13.53 | 13.56 | 5,218,500 |
| 27 Feb 13 |
13.56000 +0.40 |
13.60 | 13.19 | 13.19 | 1,900,300 |
| 26 Feb 13 |
13.16000 +0.20 |
13.20 | 13.00 | 13.09 | 1,823,000 |
| 25 Feb 13 |
12.96000 -0.23 |
13.34 | 12.95 | 13.30 | 1,713,900 |
| 22 Feb 13 |
13.19000 -0.01 |
13.34 | 13.18 | 13.24 | 1,184,000 |
| 21 Feb 13 |
13.20000 -0.22 |
13.35 | 13.09 | 13.25 | 4,442,300 |
| 20 Feb 13 |
13.42000 -0.09 |
13.59 | 13.38 | 13.50 | 3,285,600 |
| 19 Feb 13 |
13.51000 +0.03 |
13.51 | 13.35 | 13.41 | 2,154,200 |
| 15 Feb 13 |
13.48000 +0.14 |
13.48 | 13.29 | 13.32 | 2,442,300 |
| 14 Feb 13 |
13.34000 +0.00 |
13.42 | 13.25 | 13.28 | 1,436,500 |
| 13 Feb 13 |
13.34000 +0.07 |
13.44 | 13.21 | 13.33 | 1,667,000 |
| 12 Feb 13 |
13.27000 +0.25 |
13.32 | 13.07 | 13.08 | 1,740,500 |
| 11 Feb 13 |
13.02000 -0.23 |
13.24 | 12.78 | 13.19 | 1,983,200 |
| 08 Feb 13 |
13.25000 +0.15 |
13.25 | 13.08 | 13.16 | 879,600 |
| 07 Feb 13 |
13.10000 +0.11 |
13.25 | 12.98 | 13.06 | 1,696,900 |
| 06 Feb 13 |
12.99000 +0.00 |
12.99 | 12.99 | 12.99 | 1,466,000 |
| 05 Feb 13 |
12.99000 +0.01 |
13.09 | 12.95 | 13.02 | 342,304 |
| 04 Feb 13 |
12.98000 -0.10 |
13.13 | 12.83 | 13.05 | 2,979,400 |
| 01 Feb 13 |
13.08000 +0.35 |
13.22 | 12.69 | 12.77 | 4,419,800 |
| 31 Jan 13 |
12.73000 -0.16 |
12.92 | 12.60 | 12.90 | 3,070,400 |
| 30 Jan 13 |
12.89000 -0.18 |
13.07 | 12.85 | 13.03 | 3,117,100 |
| 29 Jan 13 |
13.07000 +0.07 |
13.08 | 12.89 | 12.95 | 2,755,300 |
| 28 Jan 13 |
13.00000 -0.23 |
13.17 | 12.95 | 13.15 | 5,305,700 |
| 25 Jan 13 |
13.23000 +0.14 |
13.25 | 12.93 | 13.10 | 2,863,700 |
| 24 Jan 13 |
13.09000 +0.00 |
13.17 | 13.02 | 13.10 | 5,363,900 |
| 23 Jan 13 |
13.09000 -0.01 |
13.12 | 13.00 | 13.06 | 1,453,800 |
| 22 Jan 13 |
13.10000 +0.17 |
13.12 | 12.88 | 12.93 | 1,228,700 |
| 18 Jan 13 |
12.93000 +0.07 |
12.94 | 12.73 | 12.86 | 1,685,900 |
| 17 Jan 13 |
12.86000 +0.04 |
12.89 | 12.79 | 12.83 | 1,592,100 |
| 16 Jan 13 |
12.82000 +0.06 |
12.83 | 12.42 | 12.50 | 2,712,500 |
| 15 Jan 13 |
12.76000 +0.18 |
12.76 | 12.48 | 12.55 | 1,078,700 |
| 14 Jan 13 |
12.58000 +0.11 |
12.65 | 12.41 | 12.41 | 1,655,100 |
| 11 Jan 13 |
12.47000 -0.08 |
12.62 | 12.44 | 12.52 | 1,207,700 |
| 10 Jan 13 |
12.55000 +0.02 |
12.56 | 12.34 | 12.35 | 3,284,200 |
| 09 Jan 13 |
12.53000 +0.26 |
12.53 | 12.25 | 12.29 | 1,831,500 |
| 08 Jan 13 |
12.27000 -0.04 |
12.34 | 12.23 | 12.32 | 1,384,900 |
| 07 Jan 13 |
12.31000 +0.02 |
12.37 | 12.22 | 12.27 | 1,318,900 |
| 04 Jan 13 |
12.29000 +0.08 |
12.31 | 12.13 | 12.21 | 1,053,000 |
| 03 Jan 13 |
12.21000 +0.03 |
12.35 | 12.12 | 12.22 | 2,026,200 |
| 02 Jan 13 |
12.18000 -0.01 |
12.31 | 12.10 | 12.25 | 1,255,000 |
| 31 Dec 12 |
12.19000 +0.12 |
12.19 | 11.96 | 12.01 | 801,500 |
| 28 Dec 12 |
12.07000 -0.05 |
12.18 | 11.99 | 12.03 | 893,900 |
| 27 Dec 12 |
12.12000 +0.14 |
12.12 | 11.88 | 12.01 | 692,900 |
| 26 Dec 12 |
11.98000 +0.00 |
12.10 | 11.89 | 12.01 | 587,600 |
| 24 Dec 12 |
11.98000 -0.02 |
12.06 | 11.92 | 11.96 | 556,500 |
| 21 Dec 12 |
12.00000 -0.12 |
12.09 | 11.92 | 12.00 | 1,373,000 |
| 20 Dec 12 |
12.12000 +0.22 |
12.12 | 11.90 | 11.95 | 1,733,600 |
| 19 Dec 12 |
11.90000 -0.03 |
12.15 | 11.89 | 11.99 | 1,461,400 |
| 18 Dec 12 |
11.93000 +0.13 |
11.97 | 11.79 | 11.85 | 1,447,100 |
| 17 Dec 12 |
11.80000 +0.01 |
11.95 | 11.74 | 11.88 | 1,280,000 |
| 14 Dec 12 |
11.79000 +0.02 |
12.03 | 11.76 | 11.90 | 978,900 |
| 13 Dec 12 |
11.77000 -0.14 |
11.94 | 11.75 | 11.91 | 1,180,500 |
| 12 Dec 12 |
11.91000 -0.16 |
12.44 | 11.82 | 12.11 | 919,500 |
| 11 Dec 12 |
12.07000 -0.05 |
12.19 | 12.05 | 12.17 | 565,300 |
| 10 Dec 12 |
12.12000 +0.05 |
12.20 | 12.04 | 12.10 | 871,200 |
| 07 Dec 12 |
12.07000 +0.04 |
12.12 | 12.02 | 12.05 | 1,050,300 |
| 06 Dec 12 |
12.03000 +0.09 |
12.04 | 11.92 | 11.96 | 938,900 |
| 05 Dec 12 |
11.94000 -0.08 |
12.05 | 11.86 | 12.05 | 1,046,900 |
| 04 Dec 12 |
12.02000 -0.04 |
12.11 | 11.95 | 12.02 | 991,900 |
| 03 Dec 12 |
12.06000 +0.13 |
12.08 | 11.92 | 12.00 | 1,385,400 |
| 30 Nov 12 |
11.93000 +0.02 |
11.97 | 11.81 | 11.94 | 1,786,000 |
| 29 Nov 12 |
11.91000 +0.11 |
11.93 | 11.77 | 11.86 | 1,305,100 |
| 28 Nov 12 |
11.80000 +0.02 |
11.83 | 11.66 | 11.74 | 1,136,200 |
| 27 Nov 12 |
11.78000 -0.03 |
11.88 | 11.60 | 11.73 | 1,213,800 |
| 26 Nov 12 |
11.80500 +0.09 |
11.88 | 11.70 | 11.71 | 1,126,700 |
| 23 Nov 12 |
11.72000 +0.05 |
11.74 | 11.62 | 11.70 | 235,400 |
| 21 Nov 12 |
11.67000 +0.00 |
11.70 | 11.56 | 11.69 | 573,100 |
| 20 Nov 12 |
11.67000 +0.17 |
11.72 | 11.38 | 11.48 | 1,445,100 |
| 19 Nov 12 |
11.50000 +0.33 |
11.52 | 11.19 | 11.32 | 1,333,200 |
| 16 Nov 12 |
11.17000 +0.10 |
11.18 | 11.02 | 11.10 | 910,300 |
| 15 Nov 12 |
11.07000 -0.05 |
11.21 | 10.95 | 11.10 | 1,048,100 |
| 14 Nov 12 |
11.12000 -0.30 |
11.47 | 11.08 | 11.42 | 1,115,700 |
| 13 Nov 12 |
11.42000 +0.03 |
11.48 | 11.31 | 11.38 | 523,200 |
| 12 Nov 12 |
11.39000 -0.03 |
11.49 | 11.34 | 11.48 | 634,100 |
| 09 Nov 12 |
11.42000 -0.04 |
11.55 | 11.30 | 11.37 | 1,061,500 |
| 08 Nov 12 |
11.46000 -0.17 |
11.67 | 11.46 | 11.60 | 1,162,000 |
| 07 Nov 12 |
11.63000 -0.12 |
11.76 | 11.58 | 11.70 | 899,900 |
| 06 Nov 12 |
11.75000 +0.02 |
11.88 | 11.64 | 11.84 | 635,500 |
| 05 Nov 12 |
11.73000 -0.03 |
11.82 | 11.61 | 11.79 | 1,015,000 |
| 02 Nov 12 |
11.76000 +0.14 |
11.80 | 11.61 | 11.75 | 2,176,500 |
| 01 Nov 12 |
11.62000 +0.01 |
11.72 | 11.56 | 11.69 | 1,599,200 |
| 31 Oct 12 |
11.61000 +0.02 |
11.68 | 11.52 | 11.59 | 2,477,700 |
| 26 Oct 12 |
11.59000 -0.21 |
11.85 | 11.55 | 11.80 | 2,633,500 |
| 25 Oct 12 |
11.80000 -0.21 |
12.08 | 11.49 | 12.05 | 3,454,400 |
| 24 Oct 12 |
12.01000 -0.20 |
12.32 | 11.97 | 12.32 | 2,143,900 |
| 23 Oct 12 |
12.21000 -0.13 |
12.34 | 12.07 | 12.34 | 901,900 |
| 22 Oct 12 |
12.34000 -0.14 |
12.56 | 11.90 | 12.21 | 1,272,100 |
| 19 Oct 12 |
12.48000 -0.18 |
12.60 | 12.41 | 12.60 | 3,259,200 |
| 18 Oct 12 |
12.66020 +0.22 |
12.69 | 12.42 | 12.44 | 961,600 |
| 17 Oct 12 |
12.44000 +0.03 |
12.49 | 12.20 | 12.41 | 807,100 |
| 16 Oct 12 |
12.41000 +0.01 |
12.49 | 12.36 | 12.47 | 436,800 |
| 15 Oct 12 |
12.40000 +0.03 |
12.42 | 12.27 | 12.40 | 689,700 |
| 12 Oct 12 |
12.37000 -0.04 |
12.47 | 12.31 | 12.45 | 705,800 |
| 11 Oct 12 |
12.41000 +0.11 |
12.46 | 12.30 | 12.37 | 732,700 |
| 10 Oct 12 |
12.30000 +0.03 |
12.34 | 12.20 | 12.26 | 1,097,100 |
| 09 Oct 12 |
12.27000 +0.04 |
12.35 | 12.19 | 12.27 | 564,600 |
| 08 Oct 12 |
12.23000 -0.08 |
12.29 | 12.19 | 12.24 | 375,400 |
| 05 Oct 12 |
12.31000 +0.09 |
12.45 | 12.26 | 12.31 | 528,000 |
| 04 Oct 12 |
12.22000 +0.01 |
12.34 | 12.14 | 12.26 | 986,200 |
| 03 Oct 12 |
12.21000 -0.11 |
12.33 | 12.15 | 12.22 | 614,900 |
| 02 Oct 12 |
12.32000 +0.22 |
12.32 | 12.13 | 12.14 | 613,500 |
| 01 Oct 12 |
12.10000 -0.09 |
12.35 | 11.93 | 12.30 | 901,900 |
| 28 Sep 12 |
12.19000 -0.02 |
12.31 | 12.10 | 12.15 | 1,041,000 |
| 27 Sep 12 |
12.21000 +0.00 |
12.36 | 12.17 | 12.27 | 1,077,600 |
| 26 Sep 12 |
12.21000 -0.02 |
12.34 | 12.17 | 12.25 | 1,150,500 |
| 25 Sep 12 |
12.23000 -0.16 |
12.45 | 12.21 | 12.42 | 975,500 |
| 24 Sep 12 |
12.39000 +0.02 |
12.50 | 12.35 | 12.35 | 660,900 |
| 21 Sep 12 |
12.37000 -0.12 |
12.57 | 12.36 | 12.56 | 1,074,100 |
| 20 Sep 12 |
12.49000 -0.18 |
12.63 | 12.40 | 12.61 | 746,700 |
| 19 Sep 12 |
12.67000 -0.07 |
12.79 | 12.63 | 12.76 | 973,100 |
| 18 Sep 12 |
12.74000 -0.07 |
12.84 | 12.65 | 12.78 | 585,000 |
| 17 Sep 12 |
12.81000 -0.07 |
12.90 | 12.76 | 12.80 | 714,000 |
| 14 Sep 12 |
12.88000 +0.19 |
12.98 | 12.70 | 12.70 | 995,500 |
| 13 Sep 12 |
12.69000 +0.17 |
12.77 | 12.48 | 12.54 | 912,600 |
| 12 Sep 12 |
12.52000 +0.13 |
12.53 | 12.37 | 12.47 | 1,143,500 |
| 11 Sep 12 |
12.39000 +0.01 |
12.46 | 12.31 | 12.33 | 953,100 |
| 10 Sep 12 |
12.38000 -0.11 |
12.51 | 12.33 | 12.44 | 831,800 |
| 07 Sep 12 |
12.49000 +0.06 |
12.54 | 12.45 | 12.49 | 1,067,300 |
| 06 Sep 12 |
12.43000 +0.08 |
12.49 | 12.29 | 12.43 | 4,226,000 |
| 05 Sep 12 |
12.35000 +0.01 |
12.39 | 12.22 | 12.37 | 1,404,300 |
| 04 Sep 12 |
12.34000 +0.14 |
12.43 | 12.15 | 12.23 | 1,354,200 |
| 31 Aug 12 |
12.20000 -0.08 |
12.40 | 12.19 | 12.37 | 847,200 |
| 30 Aug 12 |
12.28000 -0.05 |
12.37 | 12.25 | 12.25 | 845,400 |
| 29 Aug 12 |
12.33000 +0.16 |
12.34 | 12.14 | 12.20 | 983,300 |
| 28 Aug 12 |
12.17000 -0.02 |
12.23 | 12.06 | 12.16 | 371,600 |
| 27 Aug 12 |
12.19000 -0.01 |
12.24 | 12.08 | 12.20 | 538,300 |
| 24 Aug 12 |
12.20000 +0.14 |
12.24 | 12.02 | 12.08 | 609,300 |
| 23 Aug 12 |
12.06000 -0.20 |
12.24 | 12.04 | 12.24 | 618,800 |
| 22 Aug 12 |
12.26000 +0.04 |
12.37 | 12.10 | 12.23 | 1,440,800 |
| 21 Aug 12 |
12.22000 +0.18 |
12.23 | 12.01 | 12.03 | 864,200 |
| 20 Aug 12 |
12.04000 +0.01 |
12.04 | 11.95 | 12.01 | 841,000 |
| 17 Aug 12 |
12.03000 +0.04 |
12.04 | 11.90 | 11.98 | 1,062,300 |
| 16 Aug 12 |
11.99000 -0.09 |
12.13 | 11.95 | 12.12 | 1,936,500 |
| 15 Aug 12 |
12.08000 +0.17 |
12.11 | 11.90 | 11.91 | 839,600 |
| 14 Aug 12 |
11.91000 +0.00 |
12.01 | 11.87 | 11.98 | 521,500 |
| 13 Aug 12 |
11.91000 -0.02 |
11.99 | 11.79 | 11.93 | 608,100 |
| 10 Aug 12 |
11.93000 -0.16 |
12.15 | 11.90 | 12.08 | 1,037,100 |
| 09 Aug 12 |
12.09000 -0.06 |
12.31 | 12.06 | 12.12 | 230,771 |
| 08 Aug 12 |
12.15000 -0.04 |
12.23 | 11.99 | 12.20 | 221,286 |
| 07 Aug 12 |
12.19000 -0.15 |
12.42 | 12.19 | 12.37 | 803,200 |
| 06 Aug 12 |
12.34000 +0.11 |
12.46 | 12.21 | 12.29 | 1,166,400 |
| 03 Aug 12 |
12.23000 +0.25 |
12.31 | 12.05 | 12.10 | 1,072,200 |
| 02 Aug 12 |
11.98000 +0.25 |
11.98 | 11.65 | 11.70 | 1,744,000 |
| 01 Aug 12 |
11.73000 -0.15 |
11.98 | 11.70 | 11.91 | 1,084,800 |
| 31 Jul 12 |
11.88000 +0.03 |
11.97 | 11.76 | 11.87 | 1,072,800 |
| 30 Jul 12 |
11.85000 +0.00 |
11.95 | 11.80 | 11.86 | 627,700 |
| 27 Jul 12 |
11.85000 +0.17 |
11.90 | 11.66 | 11.69 | 1,772,800 |
| 26 Jul 12 |
11.68000 +0.39 |
11.84 | 11.49 | 11.60 | 3,018,400 |
| 25 Jul 12 |
11.29000 +0.01 |
11.47 | 11.24 | 11.42 | 4,023,000 |
| 24 Jul 12 |
11.28000 -0.16 |
11.54 | 11.21 | 11.49 | 2,754,300 |
| 23 Jul 12 |
11.44000 -0.18 |
11.62 | 11.40 | 11.54 | 1,327,400 |
| 20 Jul 12 |
11.62000 -0.27 |
11.85 | 11.62 | 11.80 | 2,587,200 |
| 19 Jul 12 |
11.89000 -0.21 |
12.17 | 11.88 | 12.12 | 944,100 |
| 18 Jul 12 |
12.10000 -0.11 |
12.25 | 12.02 | 12.22 | 1,105,000 |
| 17 Jul 12 |
12.21000 +0.10 |
12.21 | 12.00 | 12.14 | 2,508,500 |
| 16 Jul 12 |
12.11000 -0.03 |
12.18 | 12.02 | 12.13 | 827,700 |
| 13 Jul 12 |
12.14000 +0.12 |
12.17 | 11.99 | 12.10 | 753,100 |
| 12 Jul 12 |
12.02000 +0.35 |
12.10 | 11.55 | 11.62 | 1,267,700 |
| 11 Jul 12 |
11.67000 -0.10 |
11.78 | 11.64 | 11.76 | 2,002,400 |
| 10 Jul 12 |
11.77000 -0.22 |
12.12 | 11.73 | 12.09 | 1,173,400 |
| 09 Jul 12 |
11.99000 -0.10 |
12.15 | 11.95 | 12.13 | 659,800 |
| 06 Jul 12 |
12.09000 +0.08 |
12.12 | 11.91 | 11.92 | 1,025,100 |
| 05 Jul 12 |
12.01000 -0.15 |
12.23 | 11.97 | 12.20 | 1,562,600 |
| 03 Jul 12 |
12.16000 +0.03 |
12.22 | 12.06 | 12.17 | 814,400 |
| 02 Jul 12 |
12.13000 -0.21 |
12.34 | 12.09 | 12.18 | 2,087,600 |
| 29 Jun 12 |
12.34000 +0.42 |
12.36 | 12.00 | 12.18 | 2,149,300 |
| 28 Jun 12 |
11.92000 +0.33 |
11.92 | 11.49 | 11.53 | 1,876,900 |
| 27 Jun 12 |
11.59000 +0.38 |
11.61 | 11.20 | 11.28 | 2,501,500 |
| 26 Jun 12 |
11.21000 +0.07 |
11.33 | 11.12 | 11.16 | 2,241,900 |
| 25 Jun 12 |
11.14000 -0.11 |
11.27 | 11.10 | 11.15 | 2,093,400 |
| 22 Jun 12 |
11.25000 -0.08 |
11.45 | 11.21 | 11.42 | 2,401,000 |
| 21 Jun 12 |
11.33000 -0.36 |
11.75 | 11.30 | 11.72 | 1,813,700 |
| 20 Jun 12 |
11.69000 -0.03 |
11.83 | 11.67 | 11.73 | 5,927,500 |
| 19 Jun 12 |
11.72000 -0.08 |
11.99 | 11.72 | 11.80 | 2,575,300 |
| 18 Jun 12 |
11.80000 +0.21 |
11.81 | 11.51 | 11.52 | 1,126,600 |
| 15 Jun 12 |
11.59000 +0.10 |
11.59 | 11.37 | 11.49 | 1,742,700 |
| 14 Jun 12 |
11.49000 +0.29 |
11.54 | 11.17 | 11.25 | 1,243,800 |
| 13 Jun 12 |
11.20000 +0.04 |
11.38 | 11.05 | 11.17 | 1,113,300 |
| 12 Jun 12 |
11.16000 -0.04 |
11.32 | 11.06 | 11.27 | 1,820,400 |
| 11 Jun 12 |
11.20000 -0.29 |
11.76 | 11.20 | 11.76 | 1,788,300 |
| 08 Jun 12 |
11.49000 +0.10 |
11.53 | 11.36 | 11.41 | 2,371,900 |
| 07 Jun 12 |
11.39000 -0.21 |
11.84 | 11.37 | 11.76 | 1,178,800 |
| 06 Jun 12 |
11.60000 +0.37 |
11.61 | 11.30 | 11.35 | 1,314,800 |
| 05 Jun 12 |
11.23000 +0.30 |
11.27 | 10.87 | 10.88 | 1,775,700 |
| 04 Jun 12 |
10.93000 -0.06 |
11.07 | 10.79 | 10.97 | 818,600 |
| 01 Jun 12 |
10.99000 -0.24 |
11.12 | 10.90 | 10.94 | 2,059,100 |
| 31 May 12 |
11.23000 +0.03 |
11.37 | 11.03 | 11.20 | 2,272,700 |
| 30 May 12 |
11.20000 -0.28 |
11.39 | 11.19 | 11.35 | 1,277,100 |
| 29 May 12 |
11.48000 +0.19 |
11.49 | 11.29 | 11.35 | 701,700 |
| 25 May 12 |
11.29000 -0.07 |
11.43 | 11.26 | 11.37 | 527,600 |
| 24 May 12 |
11.36000 +0.04 |
11.45 | 11.21 | 11.33 | 774,400 |
| 23 May 12 |
11.32000 +0.10 |
11.38 | 11.02 | 11.16 | 1,555,300 |
| 22 May 12 |
11.22000 -0.07 |
11.35 | 11.16 | 11.26 | 1,154,100 |
| 21 May 12 |
11.29000 +0.20 |
11.33 | 11.05 | 11.07 | 1,535,100 |
| 18 May 12 |
11.09000 -0.18 |
11.33 | 11.00 | 11.28 | 1,532,200 |
| 17 May 12 |
11.27000 -0.31 |
11.60 | 11.24 | 11.60 | 1,798,200 |
| 16 May 12 |
11.58000 -0.11 |
11.82 | 11.53 | 11.77 | 1,259,300 |
| 15 May 12 |
11.69000 -0.11 |
11.84 | 11.64 | 11.77 | 1,293,400 |
| 14 May 12 |
11.80000 -0.17 |
11.96 | 11.78 | 11.81 | 810,600 |
| 11 May 12 |
11.97000 +0.06 |
12.03 | 11.83 | 11.85 | 1,199,100 |
| 10 May 12 |
11.91000 +0.01 |
12.01 | 11.88 | 12.01 | 2,382,600 |
| 09 May 12 |
11.90000 -0.03 |
12.02 | 11.77 | 11.81 | 2,553,800 |
| 08 May 12 |
11.93000 -0.10 |
12.00 | 11.89 | 12.00 | 1,845,700 |
| 07 May 12 |
12.03000 +0.02 |
12.08 | 11.99 | 11.99 | 1,431,100 |
| 04 May 12 |
12.01000 -0.12 |
12.16 | 11.96 | 12.02 | 1,377,000 |
| 03 May 12 |
12.13000 +0.09 |
12.18 | 12.02 | 12.08 | 1,545,400 |
| 02 May 12 |
12.04000 -0.03 |
12.09 | 11.92 | 12.05 | 1,195,800 |
| 01 May 12 |
12.07000 +0.21 |
12.19 | 11.86 | 11.92 | 1,309,600 |
| 30 Apr 12 |
11.86000 +0.01 |
11.90 | 11.74 | 11.83 | 1,036,400 |
| 27 Apr 12 |
11.85000 +0.04 |
11.92 | 11.73 | 11.81 | 1,306,800 |
| 26 Apr 12 |
11.81000 -0.04 |
11.93 | 11.37 | 11.38 | 2,177,100 |
| 25 Apr 12 |
11.85000 +0.15 |
11.87 | 11.71 | 11.73 | 1,584,300 |
| 24 Apr 12 |
11.70000 +0.19 |
11.71 | 11.50 | 11.53 | 1,928,900 |
| 23 Apr 12 |
11.51000 -0.10 |
11.59 | 11.33 | 11.46 | 2,939,200 |
| 20 Apr 12 |
11.61000 +0.15 |
11.66 | 11.48 | 11.50 | 1,067,600 |
| 19 Apr 12 |
11.46000 +0.12 |
11.56 | 11.24 | 11.40 | 1,860,200 |
| 18 Apr 12 |
11.34000 -0.01 |
11.42 | 11.29 | 11.34 | 1,602,300 |
| 17 Apr 12 |
11.35000 +0.26 |
11.40 | 11.00 | 11.10 | 1,296,800 |
| 16 Apr 12 |
11.09000 +0.15 |
11.24 | 11.00 | 11.02 | 1,006,700 |
| 13 Apr 12 |
10.94000 -0.09 |
11.07 | 10.91 | 11.03 | 850,500 |
| 12 Apr 12 |
11.03000 +0.23 |
11.04 | 10.75 | 10.82 | 1,907,300 |
| 11 Apr 12 |
10.80000 +0.14 |
10.83 | 10.65 | 10.75 | 1,429,300 |
| 10 Apr 12 |
10.66000 -0.42 |
11.15 | 10.57 | 11.10 | 2,848,200 |
| 09 Apr 12 |
11.08000 -0.11 |
11.12 | 10.92 | 10.99 | 1,055,500 |
| 05 Apr 12 |
11.19000 -0.11 |
11.32 | 11.16 | 11.28 | 913,000 |
| 04 Apr 12 |
11.30000 -0.08 |
11.36 | 11.13 | 11.34 | 1,436,400 |
| 03 Apr 12 |
11.38000 -0.19 |
11.53 | 11.35 | 11.42 | 1,386,200 |
| 02 Apr 12 |
11.57000 +0.09 |
11.68 | 11.48 | 11.52 | 1,995,800 |
| 30 Mar 12 |
11.48000 +0.09 |
11.61 | 11.43 | 11.54 | 1,832,500 |
| 29 Mar 12 |
11.39000 +0.07 |
11.42 | 11.15 | 11.22 | 929,000 |
| 28 Mar 12 |
11.32000 -0.02 |
11.37 | 11.23 | 11.37 | 1,503,800 |
| 27 Mar 12 |
11.34000 +0.02 |
11.42 | 11.29 | 11.35 | 1,607,500 |
| 26 Mar 12 |
11.32000 +0.10 |
11.39 | 11.20 | 11.30 | 788,500 |
| 23 Mar 12 |
11.22000 +0.07 |
11.26 | 11.04 | 11.14 | 637,400 |
| 22 Mar 12 |
11.15000 -0.17 |
11.25 | 11.09 | 11.25 | 1,165,000 |
| 21 Mar 12 |
11.32000 -0.01 |
11.44 | 11.29 | 11.38 | 1,193,900 |
| 20 Mar 12 |
11.33000 -0.10 |
11.46 | 11.28 | 11.38 | 1,446,500 |
| 19 Mar 12 |
11.43000 -0.05 |
11.62 | 11.39 | 11.52 | 2,893,700 |
| 16 Mar 12 |
11.48000 +0.15 |
11.48 | 11.31 | 11.33 | 881,500 |
| 15 Mar 12 |
11.33000 +0.14 |
11.35 | 11.10 | 11.23 | 927,800 |
| 14 Mar 12 |
11.19000 -0.02 |
11.33 | 11.12 | 11.20 | 1,025,800 |
| 13 Mar 12 |
11.21000 +0.23 |
11.22 | 11.04 | 11.07 | 1,256,600 |
| 12 Mar 12 |
10.98000 +0.01 |
11.11 | 10.97 | 11.01 | 944,000 |
| 09 Mar 12 |
10.97000 -0.02 |
11.14 | 10.92 | 10.98 | 1,307,000 |
| 08 Mar 12 |
10.99000 +0.01 |
11.07 | 10.90 | 11.04 | 911,200 |
| 07 Mar 12 |
10.98000 +0.06 |
11.02 | 10.82 | 10.97 | 676,600 |
| 06 Mar 12 |
10.92000 -0.29 |
11.22 | 10.86 | 11.11 | 3,302,100 |
| 05 Mar 12 |
11.21000 +0.18 |
11.21 | 10.93 | 10.98 | 979,000 |
| 02 Mar 12 |
11.03000 +0.17 |
11.05 | 10.85 | 10.86 | 923,000 |
| 01 Mar 12 |
10.86000 +0.05 |
10.87 | 10.74 | 10.85 | 1,613,700 |
| 29 Feb 12 |
10.81000 -0.10 |
11.03 | 10.79 | 10.91 | 3,287,300 |
| 28 Feb 12 |
10.91000 -0.06 |
11.06 | 10.83 | 10.96 | 1,997,800 |
| 27 Feb 12 |
10.97000 +0.09 |
11.00 | 10.73 | 10.79 | 848,100 |
| 24 Feb 12 |
10.88000 -0.14 |
11.06 | 10.85 | 11.03 | 787,700 |
| 23 Feb 12 |
11.02000 +0.24 |
11.06 | 10.75 | 10.75 | 1,210,700 |
| 22 Feb 12 |
10.78000 -0.07 |
10.95 | 10.71 | 10.80 | 772,200 |
| 21 Feb 12 |
10.85000 -0.15 |
11.09 | 10.81 | 11.05 | 1,066,200 |
| 17 Feb 12 |
11.00000 +0.01 |
11.11 | 10.91 | 11.06 | 1,371,600 |
| 16 Feb 12 |
10.99000 +0.04 |
11.11 | 10.92 | 10.92 | 1,244,800 |
| 15 Feb 12 |
10.95000 +0.00 |
11.01 | 10.77 | 10.93 | 1,729,100 |
| 14 Feb 12 |
10.95000 -0.25 |
11.20 | 10.83 | 11.16 | 2,877,500 |
| 13 Feb 12 |
11.20000 -0.19 |
11.53 | 11.15 | 11.53 | 2,874,700 |
| 10 Feb 12 |
11.39000 +0.03 |
11.43 | 11.19 | 11.27 | 1,979,600 |
| 09 Feb 12 |
11.36000 -0.02 |
11.44 | 10.92 | 11.00 | 515,957 |
| 08 Feb 12 |
11.38000 +0.11 |
11.44 | 11.21 | 11.29 | 2,201,200 |
| 07 Feb 12 |
11.27000 -0.05 |
11.30 | 11.16 | 11.24 | 2,973,800 |
| 06 Feb 12 |
11.32000 +0.14 |
11.32 | 11.12 | 11.12 | 2,303,300 |
| 03 Feb 12 |
11.18000 +0.52 |
11.21 | 10.71 | 10.74 | 3,538,300 |
| 02 Feb 12 |
10.66000 -0.06 |
10.82 | 10.58 | 10.77 | 3,745,800 |
| 01 Feb 12 |
10.72000 +0.08 |
10.85 | 10.69 | 10.75 | 1,554,200 |
| 31 Jan 12 |
10.64000 +0.17 |
10.66 | 10.48 | 10.51 | 2,149,300 |
| 30 Jan 12 |
10.47000 -0.07 |
10.59 | 10.37 | 10.43 | 1,499,100 |
| 27 Jan 12 |
10.54000 +0.11 |
10.55 | 10.35 | 10.40 | 2,075,200 |
| 26 Jan 12 |
10.43000 +0.00 |
10.53 | 10.34 | 10.53 | 1,907,300 |
| 25 Jan 12 |
10.43000 +0.10 |
10.46 | 10.25 | 10.30 | 1,888,100 |
| 24 Jan 12 |
10.33000 -0.01 |
10.35 | 10.17 | 10.27 | 1,177,600 |
| 23 Jan 12 |
10.34000 -0.03 |
10.48 | 10.21 | 10.42 | 1,068,000 |
| 20 Jan 12 |
10.37000 +0.15 |
10.43 | 10.11 | 10.23 | 1,594,700 |
| 19 Jan 12 |
10.22000 +0.09 |
10.24 | 10.08 | 10.18 | 1,694,100 |
| 18 Jan 12 |
10.13000 +0.21 |
10.15 | 9.86 | 9.89 | 1,968,300 |
| 17 Jan 12 |
9.92000 +0.26 |
9.94 | 9.72 | 9.78 | 1,270,200 |
| 13 Jan 12 |
9.66000 -0.14 |
9.83 | 9.61 | 9.74 | 1,442,400 |
| 12 Jan 12 |
9.80000 -0.08 |
10.02 | 9.75 | 10.00 | 1,799,100 |
| 11 Jan 12 |
9.88000 +0.26 |
9.94 | 9.57 | 9.58 | 2,558,900 |
| 10 Jan 12 |
9.62000 +0.13 |
9.70 | 9.57 | 9.61 | 1,286,100 |
| 09 Jan 12 |
9.49000 -0.05 |
9.58 | 9.39 | 9.54 | 746,900 |
| 06 Jan 12 |
9.54000 -0.03 |
9.65 | 9.46 | 9.61 | 909,000 |
| 05 Jan 12 |
9.57000 +0.17 |
9.60 | 9.25 | 9.32 | 1,049,700 |
| 04 Jan 12 |
9.40000 -0.07 |
9.49 | 9.28 | 9.44 | 1,026,900 |
| 03 Jan 12 |
9.47000 -0.03 |
9.69 | 9.38 | 9.49 | 1,202,600 |
| 30 Dec 11 |
9.50000 -0.13 |
9.75 | 9.50 | 9.62 | 1,034,700 |
| 29 Dec 11 |
9.63000 +0.08 |
9.66 | 9.52 | 9.56 | 1,366,700 |
| 28 Dec 11 |
9.55000 -0.06 |
9.69 | 9.46 | 9.61 | 1,490,500 |
| 27 Dec 11 |
9.61000 +0.01 |
9.71 | 9.50 | 9.57 | 569,900 |
| 23 Dec 11 |
9.60000 +0.04 |
9.63 | 9.50 | 9.58 | 941,100 |
| 22 Dec 11 |
9.56000 +0.32 |
9.66 | 9.30 | 9.30 | 3,227,400 |
| 21 Dec 11 |
9.24000 +0.00 |
9.31 | 9.10 | 9.16 | 2,529,500 |
| 20 Dec 11 |
9.24000 +0.37 |
9.29 | 8.97 | 9.04 | 1,266,100 |
| 19 Dec 11 |
8.87000 +0.06 |
8.99 | 8.79 | 8.87 | 1,574,000 |
| 16 Dec 11 |
8.81000 +0.24 |
8.91 | 8.65 | 8.70 | 2,772,000 |
| 15 Dec 11 |
8.57000 +0.14 |
8.63 | 8.41 | 8.51 | 2,360,800 |
| 14 Dec 11 |
8.43000 -0.08 |
8.58 | 8.37 | 8.44 | 1,393,000 |
| 13 Dec 11 |
8.51000 -0.15 |
8.82 | 8.45 | 8.64 | 787,900 |
| 12 Dec 11 |
8.66000 -0.08 |
8.69 | 8.50 | 8.59 | 1,427,400 |
| 09 Dec 11 |
8.74000 +0.27 |
8.82 | 8.47 | 8.55 | 955,000 |
| 08 Dec 11 |
8.47000 -0.35 |
8.74 | 8.44 | 8.74 | 1,414,500 |
| 07 Dec 11 |
8.82000 +0.11 |
8.82 | 8.55 | 8.66 | 784,500 |
| 06 Dec 11 |
8.71000 +0.02 |
8.74 | 8.60 | 8.69 | 648,900 |
| 05 Dec 11 |
8.69000 +0.05 |
8.82 | 8.62 | 8.81 | 1,188,800 |
| 02 Dec 11 |
8.64000 +0.05 |
8.78 | 8.60 | 8.67 | 1,941,700 |
| 01 Dec 11 |
8.59000 -0.12 |
8.66 | 8.46 | 8.63 | 1,141,000 |
| 30 Nov 11 |
8.71000 +0.45 |
8.73 | 8.48 | 8.55 | 3,079,600 |
| 29 Nov 11 |
8.26000 +0.02 |
8.36 | 8.19 | 8.24 | 2,465,300 |
| 28 Nov 11 |
8.24000 +0.18 |
8.37 | 8.10 | 8.35 | 3,557,400 |
| 25 Nov 11 |
8.06000 -0.01 |
8.20 | 8.01 | 8.10 | 405,500 |
| 23 Nov 11 |
8.07000 -0.24 |
8.28 | 8.05 | 8.25 | 1,732,700 |
| 22 Nov 11 |
8.31000 -0.19 |
8.54 | 8.28 | 8.54 | 1,924,900 |
| 21 Nov 11 |
8.50000 -0.41 |
8.84 | 8.50 | 8.74 | 1,889,600 |
| 18 Nov 11 |
8.91000 +0.10 |
8.95 | 8.78 | 8.89 | 1,083,500 |
| 17 Nov 11 |
8.81000 -0.24 |
9.05 | 8.75 | 9.05 | 2,431,000 |
| 16 Nov 11 |
9.05000 -0.18 |
9.24 | 9.05 | 9.15 | 1,319,600 |
| 15 Nov 11 |
9.23000 +0.10 |
9.28 | 9.00 | 9.07 | 1,207,300 |
| 14 Nov 11 |
9.13000 -0.38 |
9.44 | 9.04 | 9.39 | 1,824,400 |
| 11 Nov 11 |
9.51000 +0.31 |
9.56 | 9.27 | 9.33 | 1,121,600 |
| 10 Nov 11 |
9.20000 -0.01 |
9.44 | 9.06 | 9.39 | 2,245,800 |
| 09 Nov 11 |
9.21000 -0.39 |
9.47 | 9.13 | 9.34 | 2,419,500 |
| 08 Nov 11 |
9.60000 +0.18 |
9.61 | 9.24 | 9.42 | 1,236,800 |
| 07 Nov 11 |
9.42000 +0.11 |
9.43 | 9.17 | 9.27 | 1,435,800 |
| 04 Nov 11 |
9.31000 -0.01 |
9.35 | 9.12 | 9.22 | 1,394,000 |
| 03 Nov 11 |
9.32000 +0.28 |
9.39 | 8.95 | 9.19 | 1,612,400 |
| 02 Nov 11 |
9.04000 +0.28 |
9.08 | 8.83 | 8.92 | 2,947,600 |
| 01 Nov 11 |
8.76000 -0.35 |
8.94 | 8.67 | 8.75 | 3,005,800 |
| 31 Oct 11 |
9.11000 -0.14 |
9.22 | 8.95 | 9.10 | 1,212,400 |
| 28 Oct 11 |
9.25000 -0.02 |
9.29 | 9.06 | 9.22 | 3,700,700 |
| 27 Oct 11 |
9.27000 +0.60 |
9.53 | 9.05 | 9.16 | 4,471,100 |
| 26 Oct 11 |
8.67000 +0.10 |
8.68 | 8.48 | 8.57 | 2,820,900 |
| 25 Oct 11 |
8.57000 -0.19 |
8.73 | 8.41 | 8.73 | 4,231,600 |
| 24 Oct 11 |
8.76000 +0.30 |
8.81 | 8.42 | 8.45 | 2,785,800 |
| 21 Oct 11 |
8.46000 +0.37 |
8.52 | 8.19 | 8.19 | 4,032,800 |
| 20 Oct 11 |
8.09000 +0.08 |
8.15 | 7.78 | 8.06 | 3,390,800 |
| 19 Oct 11 |
8.01000 +0.07 |
8.09 | 7.91 | 7.96 | 3,880,500 |
| 18 Oct 11 |
7.94000 +0.54 |
8.04 | 7.41 | 7.43 | 2,116,700 |
| 17 Oct 11 |
7.40000 -0.17 |
7.57 | 7.35 | 7.54 | 1,483,600 |
| 14 Oct 11 |
7.57000 +0.10 |
7.64 | 7.43 | 7.62 | 2,411,900 |
| 13 Oct 11 |
7.47000 -0.08 |
7.58 | 7.25 | 7.50 | 2,081,100 |
| 12 Oct 11 |
7.55000 +0.11 |
7.74 | 7.42 | 7.49 | 3,243,100 |
| 11 Oct 11 |
7.44000 +0.05 |
7.63 | 7.30 | 7.34 | 4,422,200 |
| 10 Oct 11 |
7.39000 +0.30 |
7.39 | 7.23 | 7.27 | 2,399,600 |
| 07 Oct 11 |
7.09000 -0.29 |
7.47 | 6.97 | 7.45 | 2,745,500 |
| 06 Oct 11 |
7.38000 +0.17 |
7.39 | 7.07 | 7.17 | 1,515,200 |
| 05 Oct 11 |
7.21000 -0.03 |
7.31 | 6.79 | 7.26 | 1,812,900 |
| 04 Oct 11 |
7.24000 +0.05 |
7.24 | 6.77 | 7.01 | 3,800,000 |
| 03 Oct 11 |
7.19000 -0.82 |
7.86 | 7.16 | 7.72 | 2,072,800 |
| 30 Sep 11 |
8.01000 -0.18 |
8.19 | 7.97 | 8.06 | 1,842,300 |
| 29 Sep 11 |
8.19000 +0.31 |
8.19 | 8.01 | 8.10 | 2,135,200 |
| 28 Sep 11 |
7.88000 -0.33 |
8.32 | 7.86 | 8.28 | 2,121,600 |
| 27 Sep 11 |
8.21000 +0.14 |
8.47 | 8.19 | 8.29 | 2,340,300 |
| 26 Sep 11 |
8.07000 +0.04 |
8.17 | 7.85 | 8.11 | 1,610,500 |
| 23 Sep 11 |
8.03000 +0.09 |
8.07 | 7.87 | 7.92 | 1,724,500 |
| 22 Sep 11 |
7.94000 -0.43 |
8.27 | 7.84 | 8.19 | 2,448,000 |
| 21 Sep 11 |
8.37000 -0.63 |
9.06 | 8.37 | 8.96 | 1,615,600 |
| 20 Sep 11 |
9.00000 +0.02 |
9.16 | 8.95 | 9.02 | 1,073,100 |
| 19 Sep 11 |
8.98000 -0.39 |
9.26 | 8.95 | 9.17 | 1,225,700 |
| 16 Sep 11 |
9.37000 +0.03 |
9.50 | 9.25 | 9.34 | 2,186,200 |
| 15 Sep 11 |
9.34000 +0.44 |
9.34 | 8.87 | 8.99 | 1,560,800 |
| 14 Sep 11 |
8.90000 +0.01 |
8.97 | 8.73 | 8.90 | 2,112,500 |
| 13 Sep 11 |
8.89000 -0.04 |
9.03 | 8.79 | 8.91 | 1,518,300 |
| 12 Sep 11 |
8.93000 +0.00 |
8.95 | 8.64 | 8.75 | 1,921,000 |
| 09 Sep 11 |
8.93000 -0.25 |
9.20 | 8.83 | 9.08 | 1,844,000 |
| 08 Sep 11 |
9.18000 -0.15 |
9.39 | 9.11 | 9.29 | 1,860,900 |
| 07 Sep 11 |
9.33000 +0.33 |
9.40 | 9.04 | 9.12 | 2,976,600 |
| 06 Sep 11 |
9.00000 -0.12 |
9.10 | 8.83 | 8.88 | 2,321,500 |
| 02 Sep 11 |
9.12000 -0.45 |
9.37 | 9.08 | 9.37 | 2,958,900 |
| 01 Sep 11 |
9.57000 -0.37 |
9.96 | 9.55 | 9.92 | 3,495,400 |
| 31 Aug 11 |
9.94000 -0.04 |
10.14 | 9.84 | 10.05 | 1,782,300 |
| 30 Aug 11 |
9.98000 +0.00 |
10.05 | 9.73 | 9.90 | 1,377,300 |
| 29 Aug 11 |
9.98000 +0.45 |
10.01 | 9.66 | 9.67 | 1,114,200 |
| 26 Aug 11 |
9.53000 +0.09 |
9.62 | 9.15 | 9.32 | 1,386,300 |
| 25 Aug 11 |
9.44000 -0.20 |
9.90 | 9.34 | 9.79 | 1,460,200 |
| 24 Aug 11 |
9.64000 +0.22 |
9.65 | 9.35 | 9.39 | 2,762,200 |
| 23 Aug 11 |
9.42000 +0.06 |
9.49 | 9.24 | 9.40 | 2,294,900 |
| 22 Aug 11 |
9.36000 -0.12 |
9.75 | 9.26 | 9.72 | 1,583,700 |
| 19 Aug 11 |
9.48000 -0.24 |
9.87 | 9.47 | 9.55 | 2,575,200 |
| 18 Aug 11 |
9.72000 -0.38 |
9.89 | 9.57 | 9.78 | 2,884,300 |
| 17 Aug 11 |
10.10000 -0.01 |
10.37 | 10.01 | 10.15 | 2,579,700 |
| 16 Aug 11 |
10.11000 +0.12 |
10.22 | 9.80 | 9.86 | 3,982,200 |
| 15 Aug 11 |
9.99000 +0.43 |
10.04 | 9.64 | 9.67 | 3,145,300 |
| 12 Aug 11 |
9.56000 -0.12 |
9.97 | 9.46 | 9.83 | 2,813,900 |
| 11 Aug 11 |
9.68000 +0.59 |
9.94 | 9.09 | 9.16 | 3,379,500 |
| 10 Aug 11 |
9.09000 -0.02 |
9.50 | 8.78 | 8.89 | 6,517,100 |
| 09 Aug 11 |
9.11000 +0.65 |
9.15 | 8.44 | 8.60 | 7,995,000 |
| 08 Aug 11 |
8.46000 -1.36 |
9.63 | 8.46 | 9.44 | 4,513,600 |
| 05 Aug 11 |
9.82000 -0.47 |
10.48 | 9.69 | 10.44 | 2,992,300 |
| 04 Aug 11 |
10.29000 -0.76 |
10.94 | 10.28 | 10.91 | 2,732,300 |
| 03 Aug 11 |
11.05000 -0.17 |
11.23 | 10.76 | 11.22 | 2,356,700 |
| 02 Aug 11 |
11.22000 -0.63 |
11.81 | 11.19 | 11.74 | 1,686,500 |
| 01 Aug 11 |
11.85000 -0.14 |
12.18 | 11.77 | 12.16 | 2,181,900 |
| 29 Jul 11 |
11.99000 +0.04 |
11.99 | 11.70 | 11.80 | 1,681,000 |
| 28 Jul 11 |
11.95000 +0.21 |
12.27 | 11.73 | 12.15 | 3,471,200 |
| 27 Jul 11 |
11.74000 -0.39 |
12.07 | 11.74 | 12.02 | 2,873,200 |
| 26 Jul 11 |
12.13000 +0.00 |
12.21 | 12.02 | 12.16 | 1,061,800 |
| 25 Jul 11 |
12.13000 -0.21 |
12.31 | 12.08 | 12.20 | 1,640,900 |
| 22 Jul 11 |
12.34000 +0.17 |
12.39 | 12.16 | 12.21 | 1,740,600 |
| 21 Jul 11 |
12.17000 +0.07 |
12.30 | 12.10 | 12.18 | 2,504,500 |
| 20 Jul 11 |
12.10000 +0.19 |
12.15 | 11.90 | 11.97 | 2,449,700 |
| 19 Jul 11 |
11.91000 +0.30 |
11.91 | 11.63 | 11.66 | 1,833,100 |
| 18 Jul 11 |
11.61000 -0.19 |
11.83 | 11.52 | 11.77 | 1,747,700 |
| 15 Jul 11 |
11.80000 +0.02 |
11.85 | 11.72 | 11.80 | 1,976,000 |
| 14 Jul 11 |
11.78000 -0.08 |
11.91 | 11.70 | 11.90 | 3,238,100 |
| 13 Jul 11 |
11.86000 -0.10 |
12.09 | 11.83 | 12.01 | 3,072,500 |
| 12 Jul 11 |
11.96000 +0.14 |
12.11 | 11.75 | 11.75 | 1,163,000 |
| 11 Jul 11 |
11.82000 -0.26 |
11.95 | 11.76 | 11.95 | 1,311,500 |
| 08 Jul 11 |
12.08000 +0.11 |
12.12 | 11.72 | 11.82 | 2,525,900 |
| 07 Jul 11 |
11.97000 +0.11 |
12.02 | 11.85 | 11.95 | 1,945,800 |
| 06 Jul 11 |
11.86000 +0.11 |
11.87 | 11.67 | 11.74 | 858,000 |
| 05 Jul 11 |
11.75000 +0.05 |
11.79 | 11.55 | 11.70 | 1,953,200 |
| 01 Jul 11 |
11.70000 +0.11 |
11.71 | 11.37 | 11.45 | 1,018,000 |
| 30 Jun 11 |
11.59000 +0.03 |
11.67 | 11.51 | 11.60 | 1,330,700 |
| 29 Jun 11 |
11.56000 +0.16 |
11.58 | 11.31 | 11.45 | 1,418,700 |
| 28 Jun 11 |
11.40000 +0.26 |
11.43 | 11.11 | 11.18 | 1,370,600 |
| 27 Jun 11 |
11.14000 +0.08 |
11.18 | 10.98 | 11.08 | 989,700 |
| 24 Jun 11 |
11.06000 -0.10 |
11.27 | 10.98 | 11.16 | 716,500 |
| 23 Jun 11 |
11.16000 -0.22 |
11.27 | 10.94 | 11.23 | 1,452,300 |
| 22 Jun 11 |
11.38000 -0.10 |
11.55 | 11.38 | 11.47 | 1,277,700 |
| 21 Jun 11 |
11.48000 +0.02 |
11.57 | 11.16 | 11.22 | 1,662,300 |
| 20 Jun 11 |
11.46000 +0.18 |
11.46 | 11.19 | 11.21 | 1,242,800 |
| 17 Jun 11 |
11.28000 +0.02 |
11.41 | 11.22 | 11.35 | 1,051,300 |
| 16 Jun 11 |
11.26000 +0.13 |
11.33 | 11.04 | 11.12 | 929,200 |
| 15 Jun 11 |
11.13000 -0.33 |
11.41 | 11.02 | 11.35 | 1,199,900 |
| 14 Jun 11 |
11.46000 +0.22 |
11.52 | 11.34 | 11.39 | 1,288,900 |
| 13 Jun 11 |
11.24000 -0.06 |
11.46 | 11.04 | 11.31 | 1,094,700 |
| 10 Jun 11 |
11.30000 -0.25 |
11.55 | 11.15 | 11.46 | 1,578,200 |
| 09 Jun 11 |
11.55000 -0.15 |
11.71 | 11.51 | 11.71 | 972,300 |
| 08 Jun 11 |
11.70000 -0.12 |
11.86 | 11.67 | 11.77 | 988,200 |
| 07 Jun 11 |
11.82000 +0.10 |
11.96 | 11.72 | 11.77 | 1,374,200 |
| 06 Jun 11 |
11.72000 -0.29 |
12.02 | 11.68 | 11.95 | 1,348,600 |
| 03 Jun 11 |
12.01000 -0.06 |
12.12 | 11.85 | 11.91 | 1,206,600 |
| 02 Jun 11 |
12.07000 -0.09 |
12.30 | 12.00 | 12.15 | 1,525,700 |
| 01 Jun 11 |
12.16000 -0.60 |
12.72 | 12.07 | 12.72 | 2,290,900 |
| 31 May 11 |
12.76000 +0.22 |
12.80 | 12.60 | 12.65 | 1,621,400 |
| 27 May 11 |
12.54000 +0.19 |
12.57 | 12.35 | 12.42 | 906,800 |
| 26 May 11 |
12.35000 +0.28 |
12.35 | 11.99 | 12.02 | 879,900 |
| 25 May 11 |
12.07000 +0.06 |
12.10 | 11.82 | 11.96 | 361,635 |
| 24 May 11 |
12.01000 +0.06 |
12.05 | 11.94 | 11.96 | 418,835 |
| 23 May 11 |
11.95000 -0.11 |
12.08 | 11.89 | 11.93 | 1,675,500 |
| 20 May 11 |
12.06000 -0.22 |
12.28 | 12.04 | 12.28 | 788,200 |
| 19 May 11 |
12.28000 +0.07 |
12.35 | 12.13 | 12.28 | 566,100 |
| 18 May 11 |
12.21000 +0.18 |
12.21 | 11.95 | 12.01 | 645,600 |
| 17 May 11 |
12.03000 -0.06 |
12.07 | 11.96 | 12.02 | 1,654,900 |
| 16 May 11 |
12.09000 +0.02 |
12.20 | 11.95 | 11.97 | 697,400 |
| 13 May 11 |
12.07000 -0.15 |
12.28 | 12.01 | 12.22 | 904,100 |
| 12 May 11 |
12.22000 -0.09 |
12.29 | 12.11 | 12.25 | 907,000 |
| 11 May 11 |
12.31000 -0.18 |
12.50 | 12.26 | 12.50 | 877,000 |
| 10 May 11 |
12.49000 +0.30 |
12.51 | 12.22 | 12.26 | 882,200 |
| 09 May 11 |
12.19000 -0.06 |
12.20 | 11.99 | 12.08 | 1,460,900 |
| 06 May 11 |
12.25000 -0.07 |
12.49 | 12.23 | 12.48 | 1,089,400 |
| 05 May 11 |
12.32000 +0.09 |
12.36 | 12.08 | 12.18 | 1,163,900 |
| 04 May 11 |
12.23000 -0.22 |
12.53 | 12.18 | 12.43 | 1,405,500 |
| 03 May 11 |
12.45000 -0.22 |
12.77 | 12.32 | 12.59 | 1,148,600 |
| 02 May 11 |
12.67000 -0.03 |
12.84 | 12.45 | 12.78 | 995,500 |
| 29 Apr 11 |
12.70000 +0.15 |
12.71 | 12.38 | 12.59 | 1,100,000 |
| 28 Apr 11 |
12.55000 +0.20 |
12.59 | 12.28 | 12.40 | 1,415,100 |
| 27 Apr 11 |
12.35000 -0.04 |
12.42 | 12.29 | 12.42 | 1,037,100 |
| 26 Apr 11 |
12.39000 +0.05 |
12.44 | 12.28 | 12.36 | 1,300,000 |
| 25 Apr 11 |
12.34000 +0.14 |
12.38 | 12.15 | 12.15 | 1,088,600 |
| 21 Apr 11 |
12.20000 +0.00 |
12.29 | 12.12 | 12.28 | 1,531,100 |
| 20 Apr 11 |
12.20000 +0.11 |
12.25 | 12.04 | 12.22 | 1,799,900 |
| 19 Apr 11 |
12.09000 +0.08 |
12.17 | 12.01 | 12.06 | 1,905,000 |
| 18 Apr 11 |
12.01000 -0.18 |
12.15 | 11.97 | 12.09 | 1,036,600 |
| 15 Apr 11 |
12.19000 +0.23 |
12.20 | 11.94 | 12.00 | 1,351,300 |
| 14 Apr 11 |
11.96000 +0.22 |
11.99 | 11.68 | 11.68 | 1,744,600 |
| 13 Apr 11 |
11.74000 +0.00 |
11.82 | 11.72 | 11.77 | 1,169,600 |
| 12 Apr 11 |
11.74000 -0.13 |
11.94 | 11.73 | 11.79 | 1,357,400 |
| 11 Apr 11 |
11.87000 +0.05 |
12.00 | 11.78 | 11.82 | 1,436,800 |
| 08 Apr 11 |
11.82000 -0.20 |
12.05 | 11.77 | 12.04 | 784,300 |
| 07 Apr 11 |
12.02000 -0.22 |
12.25 | 11.98 | 12.24 | 1,262,100 |
| 06 Apr 11 |
12.24000 +0.13 |
12.27 | 12.12 | 12.14 | 1,594,600 |
| 05 Apr 11 |
12.11000 +0.00 |
12.15 | 12.03 | 12.09 | 722,700 |
| 04 Apr 11 |
12.11000 +0.03 |
12.15 | 12.04 | 12.11 | 1,256,700 |
| 01 Apr 11 |
12.08000 -0.06 |
12.14 | 12.00 | 12.09 | 1,330,600 |
| 31 Mar 11 |
12.14000 +0.01 |
12.19 | 12.04 | 12.14 | 1,374,400 |
| 30 Mar 11 |
12.13000 +0.16 |
12.19 | 12.00 | 12.06 | 1,288,500 |
| 29 Mar 11 |
11.97000 +0.22 |
12.03 | 11.61 | 11.72 | 1,342,400 |
| 28 Mar 11 |
11.75000 +0.03 |
11.83 | 11.72 | 11.72 | 973,500 |
| 25 Mar 11 |
11.72000 +0.05 |
11.80 | 11.65 | 11.69 | 1,804,300 |
| 24 Mar 11 |
11.67000 -0.16 |
11.90 | 11.66 | 11.88 | 1,556,200 |
| 23 Mar 11 |
11.83000 -0.01 |
11.88 | 11.62 | 11.82 | 2,111,500 |
| 22 Mar 11 |
11.84000 +0.01 |
11.90 | 11.76 | 11.82 | 1,020,900 |
| 21 Mar 11 |
11.83000 +0.11 |
11.89 | 11.79 | 11.85 | 963,700 |
| 18 Mar 11 |
11.72000 +0.03 |
11.89 | 11.69 | 11.82 | 1,937,300 |
| 17 Mar 11 |
11.69000 +0.11 |
11.76 | 11.57 | 11.76 | 1,336,700 |
| 16 Mar 11 |
11.58000 -0.19 |
11.79 | 11.51 | 11.76 | 1,674,900 |
| 15 Mar 11 |
11.77000 -0.21 |
11.87 | 11.70 | 11.75 | 1,561,300 |
| 14 Mar 11 |
11.98000 -0.10 |
12.08 | 11.91 | 11.91 | 1,206,500 |
| 11 Mar 11 |
12.08000 -0.04 |
12.18 | 11.98 | 12.14 | 2,075,300 |
| 10 Mar 11 |
12.12000 -0.17 |
12.28 | 12.10 | 12.19 | 1,911,000 |
| 09 Mar 11 |
12.29000 -0.02 |
12.43 | 12.20 | 12.43 | 2,112,400 |
| 08 Mar 11 |
12.31000 +0.28 |
12.45 | 11.97 | 12.02 | 1,629,800 |
| 07 Mar 11 |
12.03000 -0.03 |
12.18 | 11.96 | 12.12 | 1,726,100 |
| 04 Mar 11 |
12.06000 -0.11 |
12.23 | 12.01 | 12.20 | 1,012,600 |
| 03 Mar 11 |
12.17000 +0.28 |
12.21 | 11.98 | 12.00 | 1,119,500 |
| 02 Mar 11 |
11.89000 -0.04 |
12.05 | 11.85 | 11.98 | 1,470,900 |
| 01 Mar 11 |
11.93000 -0.37 |
12.38 | 11.93 | 12.38 | 3,368,900 |
| 28 Feb 11 |
12.30000 +0.41 |
12.30 | 11.89 | 11.97 | 2,570,900 |
| 25 Feb 11 |
11.89000 +0.06 |
11.94 | 11.73 | 11.87 | 1,764,200 |
| 24 Feb 11 |
11.83000 -0.09 |
12.03 | 11.72 | 11.97 | 1,450,500 |
| 23 Feb 11 |
11.92000 -0.11 |
12.15 | 11.88 | 12.07 | 1,797,900 |
| 22 Feb 11 |
12.03000 -0.11 |
12.17 | 11.95 | 12.03 | 2,738,400 |
| 18 Feb 11 |
12.14000 -0.18 |
12.42 | 12.05 | 12.36 | 1,643,900 |
| 17 Feb 11 |
12.32000 +0.11 |
12.50 | 12.15 | 12.34 | 1,979,100 |
| 16 Feb 11 |
12.21000 +0.07 |
12.25 | 12.09 | 12.16 | 837,100 |
| 15 Feb 11 |
12.14000 -0.11 |
12.19 | 12.00 | 12.15 | 2,290,000 |
| 14 Feb 11 |
12.25000 +0.09 |
12.27 | 11.98 | 12.18 | 1,501,200 |
| 11 Feb 11 |
12.16000 +0.21 |
12.17 | 11.83 | 11.96 | 903,200 |
| 10 Feb 11 |
11.95000 +0.05 |
12.03 | 11.82 | 11.82 | 932,200 |
| 09 Feb 11 |
11.90000 -0.20 |
12.10 | 11.81 | 12.04 | 985,400 |
| 08 Feb 11 |
12.10000 +0.10 |
12.16 | 11.91 | 11.96 | 2,625,300 |
| 07 Feb 11 |
12.00000 +0.23 |
12.00 | 11.74 | 11.75 | 1,296,000 |
| 04 Feb 11 |
11.77000 +0.02 |
11.82 | 11.67 | 11.81 | 2,251,800 |
| 03 Feb 11 |
11.75000 -0.04 |
11.84 | 11.69 | 11.77 | 1,338,900 |
| 02 Feb 11 |
11.79000 +0.01 |
11.83 | 11.64 | 11.74 | 1,315,300 |
| 01 Feb 11 |
11.78000 +0.18 |
11.82 | 11.53 | 11.64 | 1,618,400 |
| 31 Jan 11 |
11.60000 +0.21 |
11.66 | 11.37 | 11.48 | 1,446,700 |
| 28 Jan 11 |
11.39000 -0.22 |
11.72 | 11.38 | 11.61 | 1,966,900 |
| 27 Jan 11 |
11.61000 +0.11 |
11.71 | 11.50 | 11.57 | 1,597,700 |
| 26 Jan 11 |
11.50000 -0.16 |
11.68 | 11.46 | 11.67 | 1,560,500 |
| 25 Jan 11 |
11.66000 +0.27 |
11.66 | 11.28 | 11.29 | 1,294,000 |
| 24 Jan 11 |
11.39000 +0.23 |
11.42 | 11.13 | 11.13 | 1,329,600 |
| 21 Jan 11 |
11.16000 +0.07 |
11.25 | 11.01 | 11.15 | 1,884,500 |
| 20 Jan 11 |
11.09000 -0.09 |
11.20 | 11.03 | 11.15 | 2,234,100 |
| 19 Jan 11 |
11.18000 -0.19 |
11.55 | 11.11 | 11.36 | 1,452,200 |
| 18 Jan 11 |
11.37000 -0.04 |
11.40 | 11.23 | 11.36 | 2,442,000 |
| 14 Jan 11 |
11.41000 -0.07 |
11.47 | 11.17 | 11.33 | 2,629,600 |
| 13 Jan 11 |
11.48000 -0.09 |
11.58 | 11.42 | 11.55 | 1,610,400 |
| 12 Jan 11 |
11.57000 -0.02 |
11.73 | 11.52 | 11.73 | 1,616,600 |
| 11 Jan 11 |
11.59000 -0.08 |
11.75 | 11.54 | 11.75 | 2,261,200 |
| 10 Jan 11 |
11.67000 -0.07 |
11.72 | 11.57 | 11.68 | 2,073,600 |
| 07 Jan 11 |
11.74000 +0.01 |
11.81 | 11.57 | 11.71 | 1,182,600 |
| 06 Jan 11 |
11.73000 +0.01 |
11.74 | 11.57 | 11.71 | 1,813,800 |
| 05 Jan 11 |
11.72000 +0.12 |
11.76 | 11.50 | 11.52 | 2,854,000 |
| 04 Jan 11 |
11.60000 -0.39 |
11.87 | 11.46 | 11.83 | 3,486,500 |
| 03 Jan 11 |
11.99000 +0.34 |
12.00 | 11.61 | 11.73 | 1,471,400 |
| 31 Dec 10 |
11.65000 +0.03 |
11.71 | 11.57 | 11.61 | 746,900 |
| 30 Dec 10 |
11.62000 +0.04 |
11.65 | 11.49 | 11.50 | 776,400 |
| 29 Dec 10 |
11.58000 +0.13 |
11.58 | 11.40 | 11.46 | 946,400 |
| 28 Dec 10 |
11.45000 +0.04 |
11.54 | 11.38 | 11.49 | 1,373,800 |
| 27 Dec 10 |
11.41000 +0.15 |
11.41 | 11.21 | 11.26 | 578,900 |
| 23 Dec 10 |
11.26000 -0.06 |
11.38 | 11.26 | 11.32 | 766,000 |
| 22 Dec 10 |
11.32000 +0.43 |
11.41 | 10.83 | 10.84 | 3,763,800 |
| 21 Dec 10 |
10.89000 +0.25 |
10.91 | 10.60 | 10.68 | 1,331,600 |
| 20 Dec 10 |
10.64000 +0.23 |
10.70 | 10.42 | 10.47 | 946,100 |
| 17 Dec 10 |
10.41000 +0.19 |
10.43 | 10.19 | 10.28 | 1,759,700 |
| 16 Dec 10 |
10.22000 -0.10 |
10.46 | 10.17 | 10.34 | 1,352,000 |
| 15 Dec 10 |
10.32000 -0.22 |
10.65 | 10.32 | 10.51 | 1,009,800 |
| 14 Dec 10 |
10.54000 -0.12 |
10.83 | 10.45 | 10.66 | 1,344,500 |
| 13 Dec 10 |
10.66000 +0.11 |
10.66 | 10.50 | 10.63 | 1,667,900 |
| 10 Dec 10 |
10.55000 +0.08 |
10.67 | 10.47 | 10.50 | 1,067,400 |
| 09 Dec 10 |
10.47000 -0.26 |
10.82 | 10.44 | 10.76 | 1,987,300 |
| 08 Dec 10 |
10.73000 -0.19 |
10.95 | 10.63 | 10.93 | 1,045,700 |
| 07 Dec 10 |
10.92000 -0.15 |
11.27 | 10.90 | 11.18 | 2,099,000 |
| 06 Dec 10 |
11.07000 -0.08 |
11.15 | 10.88 | 11.11 | 2,121,200 |
| 03 Dec 10 |
11.15000 -0.10 |
11.18 | 10.88 | 11.03 | 1,737,900 |
| 02 Dec 10 |
11.25000 -0.05 |
11.31 | 11.08 | 11.31 | 2,857,000 |
| 01 Dec 10 |
11.30000 +0.24 |
11.34 | 10.91 | 11.20 | 2,349,800 |
| 30 Nov 10 |
11.06000 -0.16 |
11.26 | 11.03 | 11.11 | 1,477,500 |
| 29 Nov 10 |
11.22000 +0.15 |
11.27 | 10.98 | 11.01 | 2,406,500 |
| 26 Nov 10 |
11.07000 -0.02 |
11.11 | 10.97 | 11.02 | 361,000 |
| 24 Nov 10 |
11.09000 +0.27 |
11.18 | 10.91 | 10.91 | 1,267,600 |
| 23 Nov 10 |
10.82000 -0.14 |
10.92 | 10.80 | 10.84 | 1,022,200 |
| 22 Nov 10 |
10.96000 -0.09 |
11.15 | 10.88 | 10.96 | 822,100 |
| 19 Nov 10 |
11.05000 +0.06 |
11.06 | 10.80 | 10.98 | 862,300 |
| 18 Nov 10 |
10.99000 -0.07 |
11.30 | 10.99 | 11.20 | 1,009,600 |
| 17 Nov 10 |
11.06000 +0.17 |
11.23 | 10.90 | 10.90 | 2,345,500 |
| 16 Nov 10 |
10.89000 -0.33 |
11.21 | 10.74 | 11.17 | 1,888,000 |
| 15 Nov 10 |
11.22000 -0.20 |
11.49 | 11.20 | 11.47 | 1,315,900 |
| 12 Nov 10 |
11.42000 -0.22 |
11.70 | 11.42 | 11.54 | 2,124,300 |
| 11 Nov 10 |
11.64000 -0.16 |
11.82 | 11.57 | 11.72 | 1,837,700 |
| 10 Nov 10 |
11.80000 +0.24 |
11.82 | 11.56 | 11.60 | 2,923,300 |
| 09 Nov 10 |
11.56000 -0.49 |
12.12 | 11.48 | 12.09 | 2,949,700 |
| 08 Nov 10 |
12.05000 -0.15 |
12.18 | 11.92 | 12.18 | 2,742,700 |
| 05 Nov 10 |
12.20000 +0.17 |
12.24 | 11.96 | 12.01 | 1,651,900 |
| 04 Nov 10 |
12.03000 +0.07 |
12.11 | 11.95 | 12.08 | 4,057,500 |
| 03 Nov 10 |
11.96000 -0.06 |
12.09 | 11.90 | 12.06 | 1,113,500 |
| 02 Nov 10 |
12.02000 -0.02 |
12.19 | 11.97 | 12.14 | 2,144,400 |
| 01 Nov 10 |
12.04000 +0.07 |
12.22 | 11.99 | 12.02 | 1,648,300 |
| 29 Oct 10 |
11.97000 +0.02 |
12.06 | 11.90 | 11.94 | 1,744,200 |
| 28 Oct 10 |
11.95000 -0.51 |
12.45 | 11.83 | 12.20 | 2,185,200 |
| 27 Oct 10 |
12.46000 -0.35 |
12.76 | 12.41 | 12.67 | 1,727,600 |
| 26 Oct 10 |
12.81000 -0.18 |
12.96 | 12.28 | 12.89 | 1,094,500 |
| 25 Oct 10 |
12.99000 +0.06 |
13.08 | 12.96 | 13.00 | 1,521,000 |
| 22 Oct 10 |
12.93000 +0.01 |
13.00 | 12.84 | 12.93 | 2,038,000 |
| 21 Oct 10 |
12.92000 +0.16 |
13.03 | 12.74 | 12.86 | 1,850,800 |
| 20 Oct 10 |
12.76000 +0.39 |
12.84 | 12.38 | 12.43 | 1,525,900 |
| 19 Oct 10 |
12.37000 -0.03 |
12.52 | 12.20 | 12.26 | 2,696,700 |
| 18 Oct 10 |
12.40000 +0.25 |
12.40 | 12.00 | 12.13 | 1,261,000 |
| 15 Oct 10 |
12.15000 +0.03 |
12.20 | 12.08 | 12.17 | 600,000 |
| 14 Oct 10 |
12.12000 -0.13 |
12.40 | 11.98 | 12.17 | 1,131,100 |
| 13 Oct 10 |
12.25000 +0.02 |
12.35 | 12.19 | 12.29 | 690,200 |
| 12 Oct 10 |
12.23000 +0.13 |
12.23 | 12.02 | 12.08 | 820,300 |
| 11 Oct 10 |
12.10000 -0.01 |
12.17 | 12.00 | 12.09 | 389,400 |
| 08 Oct 10 |
12.11000 -0.01 |
12.22 | 12.08 | 12.17 | 653,500 |
| 07 Oct 10 |
12.12000 +0.00 |
12.24 | 12.12 | 12.16 | 999,700 |
| 06 Oct 10 |
12.12000 -0.03 |
12.21 | 12.02 | 12.11 | 1,134,300 |
| 05 Oct 10 |
12.15000 +0.05 |
12.21 | 12.02 | 12.21 | 1,635,100 |
| 04 Oct 10 |
12.10000 +0.01 |
12.15 | 11.89 | 12.10 | 1,482,900 |
| 01 Oct 10 |
12.09000 -0.16 |
12.20 | 11.95 | 12.20 | 1,565,900 |
| 30 Sep 10 |
12.25000 +0.18 |
12.32 | 12.10 | 12.15 | 2,386,900 |
| 29 Sep 10 |
12.07000 -0.10 |
12.20 | 12.04 | 12.11 | 1,204,600 |
| 28 Sep 10 |
12.17000 +0.12 |
12.21 | 11.89 | 12.09 | 1,340,300 |
| 27 Sep 10 |
12.05000 -0.13 |
12.17 | 11.92 | 12.13 | 751,100 |
| 24 Sep 10 |
12.18000 +0.54 |
12.18 | 11.83 | 11.87 | 1,098,600 |
| 23 Sep 10 |
11.64000 -0.42 |
12.05 | 11.64 | 11.96 | 890,600 |
| 22 Sep 10 |
12.06000 -0.28 |
12.31 | 11.98 | 12.26 | 1,209,600 |
| 21 Sep 10 |
12.34000 -0.28 |
12.71 | 12.34 | 12.62 | 1,852,600 |
| 20 Sep 10 |
12.62000 +0.26 |
12.68 | 12.28 | 12.35 | 2,167,900 |
| 17 Sep 10 |
12.36000 +0.09 |
12.41 | 12.23 | 12.37 | 2,144,100 |
| 16 Sep 10 |
12.27000 -0.01 |
12.38 | 12.14 | 12.27 | 1,739,700 |
| 15 Sep 10 |
12.28000 +0.04 |
12.33 | 12.16 | 12.21 | 2,751,100 |
| 14 Sep 10 |
12.24000 -0.08 |
12.33 | 12.12 | 12.31 | 2,031,500 |
| 13 Sep 10 |
12.32000 +0.32 |
12.34 | 12.04 | 12.11 | 1,440,200 |
| 10 Sep 10 |
12.00000 +0.17 |
12.01 | 11.83 | 11.91 | 1,729,000 |
| 09 Sep 10 |
11.83000 +0.08 |
11.95 | 11.72 | 11.95 | 1,351,200 |
| 08 Sep 10 |
11.75000 +0.10 |
11.90 | 11.66 | 11.73 | 1,833,200 |
| 07 Sep 10 |
11.65000 -0.16 |
11.76 | 11.61 | 11.75 | 1,204,500 |
| 03 Sep 10 |
11.81000 +0.22 |
11.97 | 11.73 | 11.73 | 1,418,200 |
| 02 Sep 10 |
11.59000 +0.18 |
11.60 | 11.32 | 11.37 | 1,864,200 |
| 01 Sep 10 |
11.41000 +0.42 |
11.42 | 11.03 | 11.13 | 1,582,000 |
| 31 Aug 10 |
10.99000 +0.06 |
11.05 | 10.80 | 10.87 | 1,197,900 |
| 30 Aug 10 |
10.93000 -0.15 |
11.20 | 10.92 | 11.10 | 779,700 |
| 27 Aug 10 |
11.08000 +0.11 |
11.13 | 10.75 | 11.09 | 1,508,700 |
| 26 Aug 10 |
10.97000 +0.03 |
11.16 | 10.93 | 11.06 | 1,570,700 |
| 25 Aug 10 |
10.94000 +0.14 |
11.07 | 10.66 | 10.70 | 1,403,600 |
| 24 Aug 10 |
10.80000 +0.05 |
10.91 | 10.52 | 10.58 | 1,152,800 |
| 23 Aug 10 |
10.75000 +0.00 |
10.89 | 10.70 | 10.80 | 1,360,500 |
| 20 Aug 10 |
10.75000 -0.03 |
10.79 | 10.60 | 10.76 | 1,184,700 |
| 19 Aug 10 |
10.78000 -0.19 |
10.98 | 10.69 | 10.91 | 1,654,800 |
| 18 Aug 10 |
10.97000 -0.02 |
11.16 | 10.86 | 10.97 | 1,187,700 |
| 17 Aug 10 |
10.99000 +0.38 |
11.05 | 10.63 | 10.69 | 1,145,300 |
| 16 Aug 10 |
10.61000 +0.03 |
10.67 | 10.45 | 10.51 | 901,600 |
| 13 Aug 10 |
10.58000 -0.02 |
10.72 | 10.55 | 10.58 | 905,200 |
| 12 Aug 10 |
10.60000 -0.21 |
10.84 | 10.59 | 10.62 | 1,130,700 |
| 11 Aug 10 |
10.81000 -0.55 |
11.27 | 10.75 | 11.16 | 1,408,400 |
| 10 Aug 10 |
11.36000 -0.36 |
11.53 | 11.16 | 11.41 | 994,700 |
| 09 Aug 10 |
11.72000 +0.21 |
11.72 | 11.51 | 11.60 | 1,024,900 |
| 06 Aug 10 |
11.51000 +0.16 |
11.51 | 11.14 | 11.21 | 1,256,700 |
| 05 Aug 10 |
11.35000 -0.19 |
11.49 | 11.16 | 11.44 | 1,895,900 |
| 04 Aug 10 |
11.54000 -0.03 |
11.67 | 11.36 | 11.66 | 1,105,700 |
| 03 Aug 10 |
11.57000 -0.16 |
11.65 | 11.43 | 11.63 | 2,084,300 |
| 02 Aug 10 |
11.73000 +0.37 |
11.74 | 11.48 | 11.48 | 1,650,500 |
| 30 Jul 10 |
11.36000 +0.06 |
11.41 | 9.82 | 11.06 | 1,725,600 |
| 29 Jul 10 |
11.30000 +0.31 |
11.33 | 10.77 | 10.99 | 1,992,300 |
| 28 Jul 10 |
10.99000 -0.13 |
11.23 | 10.87 | 11.08 | 1,606,000 |
| 27 Jul 10 |
11.12000 +0.05 |
11.32 | 11.06 | 11.07 | 1,868,900 |
| 26 Jul 10 |
11.07000 +0.25 |
11.09 | 10.78 | 10.88 | 1,627,800 |
| 23 Jul 10 |
10.82000 +0.04 |
10.83 | 10.54 | 10.78 | 1,729,500 |
| 22 Jul 10 |
10.78000 +0.50 |
10.84 | 10.38 | 10.39 | 1,673,200 |
| 21 Jul 10 |
10.28000 -0.35 |
10.72 | 10.25 | 10.72 | 2,059,300 |
| 20 Jul 10 |
10.63000 +0.28 |
10.64 | 10.04 | 10.19 | 1,220,100 |
| 19 Jul 10 |
10.35000 +0.17 |
10.39 | 10.00 | 10.22 | 1,473,800 |
| 16 Jul 10 |
10.18000 -0.26 |
10.40 | 10.12 | 10.32 | 1,503,600 |
| 15 Jul 10 |
10.44000 -0.14 |
10.63 | 10.23 | 10.60 | 1,998,200 |
| 14 Jul 10 |
10.58000 -0.10 |
10.71 | 10.44 | 10.70 | 1,156,200 |
| 13 Jul 10 |
10.68000 +0.17 |
10.75 | 10.57 | 10.62 | 2,382,100 |
| 12 Jul 10 |
10.51000 -0.02 |
10.53 | 10.12 | 10.51 | 1,825,300 |
| 09 Jul 10 |
10.53000 +0.39 |
10.53 | 10.06 | 10.07 | 2,417,700 |
| 08 Jul 10 |
10.14000 -0.12 |
10.44 | 10.00 | 10.31 | 2,562,400 |
| 07 Jul 10 |
10.26000 +0.26 |
10.32 | 9.88 | 10.00 | 4,327,900 |
| 06 Jul 10 |
10.00000 -0.50 |
10.76 | 9.91 | 10.76 | 1,877,900 |
| 02 Jul 10 |
10.50000 -0.19 |
10.86 | 10.28 | 10.81 | 1,760,600 |
| 01 Jul 10 |
10.69000 -0.06 |
10.94 | 10.46 | 10.78 | 2,311,300 |
| 30 Jun 10 |
10.75000 -0.03 |
11.00 | 10.66 | 10.76 | 1,527,100 |
| 29 Jun 10 |
10.78000 -0.58 |
11.21 | 10.69 | 11.12 | 1,876,300 |
| 28 Jun 10 |
11.36000 -0.16 |
11.60 | 11.33 | 11.57 | 1,265,700 |
| 25 Jun 10 |
11.52000 +0.20 |
11.61 | 11.20 | 11.36 | 2,547,000 |
| 24 Jun 10 |
11.32000 -0.17 |
11.51 | 11.13 | 11.40 | 1,748,000 |
| 23 Jun 10 |
11.49000 +0.06 |
11.64 | 11.13 | 11.41 | 1,293,700 |
| 22 Jun 10 |
11.43000 -0.43 |
11.95 | 11.43 | 11.84 | 1,277,500 |
| 21 Jun 10 |
11.86000 -0.12 |
12.20 | 11.79 | 12.09 | 1,164,500 |
| 18 Jun 10 |
11.98000 -0.02 |
12.06 | 11.83 | 12.06 | 660,300 |
| 17 Jun 10 |
12.00000 -0.07 |
12.13 | 11.87 | 12.07 | 691,700 |
| 16 Jun 10 |
12.07000 -0.11 |
12.20 | 11.88 | 12.02 | 1,022,700 |
| 15 Jun 10 |
12.18000 +0.30 |
12.22 | 11.86 | 11.95 | 1,285,200 |
| 14 Jun 10 |
11.88000 +0.11 |
12.12 | 11.72 | 11.87 | 1,417,000 |
| 11 Jun 10 |
11.77000 +0.13 |
11.78 | 11.45 | 11.46 | 736,100 |
| 10 Jun 10 |
11.64000 +0.61 |
11.65 | 11.13 | 11.30 | 1,109,400 |
| 09 Jun 10 |
11.03000 +0.01 |
11.45 | 10.96 | 11.12 | 918,400 |
| 08 Jun 10 |
11.02000 +0.18 |
11.08 | 10.55 | 10.88 | 1,213,200 |
| 07 Jun 10 |
10.84000 -0.25 |
11.38 | 10.82 | 11.23 | 1,445,900 |
| 04 Jun 10 |
11.09000 -0.65 |
11.61 | 11.07 | 11.41 | 2,435,800 |
| 03 Jun 10 |
11.74000 +0.15 |
11.89 | 11.56 | 11.58 | 1,727,900 |
| 02 Jun 10 |
11.59000 +0.33 |
11.59 | 11.15 | 11.30 | 1,684,700 |
| 01 Jun 10 |
11.26000 -0.33 |
11.54 | 11.22 | 11.49 | 1,863,700 |
| 28 May 10 |
11.59000 -0.05 |
11.79 | 11.50 | 11.62 | 1,514,300 |
| 27 May 10 |
11.64000 +0.78 |
11.70 | 11.02 | 11.20 | 1,907,600 |
| 26 May 10 |
10.86000 -0.24 |
11.52 | 10.85 | 11.28 | 2,000,600 |
| 25 May 10 |
11.10000 +0.05 |
11.17 | 10.59 | 10.66 | 2,308,800 |
| 24 May 10 |
11.05000 -0.39 |
11.55 | 11.05 | 11.40 | 2,185,000 |
| 21 May 10 |
11.44000 +0.39 |
11.50 | 10.71 | 10.91 | 2,656,900 |
| 20 May 10 |
11.05000 -0.70 |
11.60 | 11.02 | 11.42 | 1,900,500 |
| 19 May 10 |
11.75000 -0.20 |
12.23 | 11.45 | 11.91 | 1,530,900 |
| 18 May 10 |
11.95000 -0.27 |
12.44 | 11.86 | 12.44 | 1,870,400 |
| 17 May 10 |
12.22000 -0.17 |
12.61 | 11.87 | 12.44 | 1,200,000 |
| 14 May 10 |
12.39000 -0.45 |
12.72 | 12.26 | 12.68 | 1,848,800 |
| 13 May 10 |
12.84000 -0.23 |
13.15 | 12.81 | 13.02 | 1,781,700 |
| 12 May 10 |
13.07000 +0.20 |
13.10 | 12.86 | 12.91 | 1,556,600 |
| 11 May 10 |
12.87000 +0.22 |
13.13 | 12.42 | 12.44 | 1,687,800 |
| 10 May 10 |
12.65000 +0.77 |
12.65 | 12.31 | 12.60 | 1,571,000 |
| 07 May 10 |
11.88000 -0.42 |
12.68 | 11.82 | 12.31 | 1,612,800 |
| 06 May 10 |
12.30000 -0.50 |
12.81 | 11.44 | 12.70 | 2,393,800 |
| 05 May 10 |
12.80000 -0.06 |
13.10 | 12.38 | 12.68 | 1,126,700 |
| 04 May 10 |
12.86000 -0.35 |
13.10 | 12.70 | 12.98 | 1,749,400 |
| 03 May 10 |
13.21000 +0.47 |
13.24 | 12.78 | 12.78 | 1,125,300 |
| 30 Apr 10 |
12.74000 -0.49 |
13.36 | 12.71 | 13.17 | 1,635,800 |
| 29 Apr 10 |
13.23000 +0.33 |
13.40 | 13.03 | 13.14 | 1,477,100 |
| 28 Apr 10 |
12.90000 +0.06 |
13.05 | 12.64 | 13.00 | 1,464,000 |
| 27 Apr 10 |
12.84000 -0.50 |
13.27 | 12.83 | 13.23 | 1,557,200 |
| 26 Apr 10 |
13.34000 -0.02 |
13.55 | 13.30 | 13.41 | 892,400 |
| 23 Apr 10 |
13.36000 +0.11 |
13.57 | 13.10 | 13.20 | 1,247,800 |
| 22 Apr 10 |
13.25000 +0.22 |
13.32 | 12.85 | 12.95 | 942,700 |
| 21 Apr 10 |
13.03000 +0.33 |
13.14 | 12.56 | 12.69 | 1,005,200 |
| 20 Apr 10 |
12.70000 +0.28 |
12.70 | 12.29 | 12.47 | 1,147,200 |
| 19 Apr 10 |
12.42000 +0.28 |
12.45 | 12.00 | 12.06 | 1,295,100 |
| 16 Apr 10 |
12.14000 -0.37 |
12.60 | 12.13 | 12.50 | 1,530,300 |
| 15 Apr 10 |
12.51000 -0.57 |
13.15 | 12.50 | 13.12 | 2,290,800 |
| 14 Apr 10 |
13.08000 +0.01 |
13.20 | 12.98 | 13.18 | 1,869,800 |
| 13 Apr 10 |
13.07000 +0.62 |
13.24 | 12.45 | 12.45 | 1,638,800 |
| 12 Apr 10 |
12.45000 -0.15 |
12.72 | 12.39 | 12.61 | 2,783,400 |
| 09 Apr 10 |
12.60000 +0.12 |
12.76 | 12.49 | 12.57 | 2,011,700 |
| 08 Apr 10 |
12.48000 -0.10 |
12.60 | 12.41 | 12.50 | 1,652,800 |
| 07 Apr 10 |
12.58000 -0.37 |
13.05 | 12.51 | 12.90 | 1,703,500 |
| 06 Apr 10 |
12.95000 +0.37 |
13.06 | 12.41 | 12.52 | 1,233,000 |
| 05 Apr 10 |
12.58000 +0.27 |
12.61 | 12.31 | 12.34 | 1,444,700 |
| 01 Apr 10 |
12.31000 +0.10 |
12.52 | 12.14 | 12.37 | 1,080,300 |
| 31 Mar 10 |
12.21000 -0.54 |
12.59 | 11.86 | 12.59 | 2,687,300 |
| 30 Mar 10 |
12.75000 -0.13 |
13.10 | 12.74 | 12.93 | 1,270,900 |
| 29 Mar 10 |
12.88000 +0.08 |
12.98 | 12.75 | 12.91 | 1,257,500 |
| 26 Mar 10 |
12.80000 -0.10 |
13.03 | 12.67 | 12.91 | 2,398,500 |
| 25 Mar 10 |
12.90000 +0.10 |
13.11 | 12.72 | 12.92 | 2,583,500 |
| 24 Mar 10 |
12.80000 +0.29 |
13.01 | 12.44 | 12.47 | 2,211,800 |
| 23 Mar 10 |
12.51000 -0.11 |
12.63 | 12.36 | 12.62 | 1,351,000 |
| 22 Mar 10 |
12.62000 +0.32 |
12.68 | 12.09 | 12.19 | 1,365,400 |
| 19 Mar 10 |
12.30000 -0.11 |
12.53 | 12.30 | 12.40 | 1,583,200 |
| 18 Mar 10 |
12.41000 +0.24 |
12.51 | 12.14 | 12.14 | 1,281,700 |
| 17 Mar 10 |
12.17000 +0.25 |
12.22 | 11.85 | 11.97 | 1,367,900 |
| 16 Mar 10 |
11.92000 +0.26 |
12.02 | 11.68 | 11.70 | 1,434,300 |
| 15 Mar 10 |
11.66000 -0.04 |
11.82 | 11.48 | 11.61 | 1,139,700 |
| 12 Mar 10 |
11.70000 -0.08 |
11.97 | 11.64 | 11.88 | 1,167,900 |
| 11 Mar 10 |
11.78000 +0.18 |
11.85 | 11.44 | 11.50 | 1,174,800 |
| 10 Mar 10 |
11.60000 -0.14 |
11.96 | 11.54 | 11.80 | 1,210,600 |
| 09 Mar 10 |
11.74000 +0.10 |
12.05 | 11.43 | 11.57 | 1,898,000 |
| 08 Mar 10 |
11.64000 +0.21 |
11.70 | 11.36 | 11.45 | 1,089,500 |
| 05 Mar 10 |
11.43000 +0.12 |
11.46 | 11.25 | 11.33 | 1,500,900 |
| 04 Mar 10 |
11.31000 +0.02 |
11.38 | 11.10 | 11.24 | 977,100 |
| 03 Mar 10 |
11.29000 +0.01 |
11.43 | 11.23 | 11.35 | 737,300 |
| 02 Mar 10 |
11.28000 +0.17 |
11.34 | 11.08 | 11.12 | 930,200 |
| 01 Mar 10 |
11.11000 -0.10 |
11.35 | 11.03 | 11.34 | 1,123,000 |
| 26 Feb 10 |
11.21000 -0.02 |
11.42 | 11.10 | 11.23 | 1,618,100 |
| 25 Feb 10 |
11.23000 +0.02 |
11.25 | 10.94 | 11.25 | 1,668,800 |
| 24 Feb 10 |
11.21000 +0.12 |
11.29 | 10.93 | 11.13 | 1,499,700 |
| 23 Feb 10 |
11.09000 -0.07 |
11.25 | 11.01 | 11.09 | 1,240,100 |
| 22 Feb 10 |
11.16000 +0.06 |
11.25 | 11.00 | 11.18 | 941,700 |
| 19 Feb 10 |
11.10000 +0.06 |
11.28 | 10.90 | 10.96 | 1,700,500 |
| 18 Feb 10 |
11.04000 +0.21 |
11.05 | 10.66 | 10.84 | 1,093,800 |
| 17 Feb 10 |
10.83000 -0.04 |
10.96 | 10.78 | 10.95 | 1,371,900 |
| 16 Feb 10 |
10.87000 +0.20 |
10.94 | 10.73 | 10.81 | 1,168,900 |
| 12 Feb 10 |
10.67000 +0.29 |
10.68 | 10.15 | 10.25 | 1,235,400 |
| 11 Feb 10 |
10.38000 +0.09 |
10.38 | 10.03 | 10.24 | 1,523,100 |
| 10 Feb 10 |
10.29000 +0.00 |
10.45 | 10.11 | 10.31 | 1,077,400 |
| 09 Feb 10 |
10.29000 -0.23 |
10.76 | 10.24 | 10.76 | 1,992,900 |
| 08 Feb 10 |
10.52000 -0.36 |
10.98 | 10.48 | 10.80 | 1,235,500 |
| 05 Feb 10 |
10.88000 +0.22 |
10.95 | 10.42 | 10.70 | 1,564,600 |
| 04 Feb 10 |
10.66000 -0.58 |
11.17 | 10.56 | 11.13 | 1,848,100 |
| 03 Feb 10 |
11.24000 -0.22 |
11.36 | 11.12 | 11.28 | 1,666,500 |
| 02 Feb 10 |
11.46000 -0.03 |
11.55 | 11.16 | 11.29 | 2,236,300 |
| 01 Feb 10 |
11.49000 +0.26 |
11.56 | 11.24 | 11.32 | 1,297,500 |
| 29 Jan 10 |
11.23000 -0.11 |
11.49 | 11.02 | 11.43 | 2,092,800 |
| 28 Jan 10 |
11.34000 -0.21 |
11.69 | 11.22 | 11.69 | 2,765,500 |
| 27 Jan 10 |
11.55000 +0.25 |
11.66 | 11.17 | 11.32 | 1,959,800 |
| 26 Jan 10 |
11.30000 -0.09 |
11.54 | 11.23 | 11.28 | 2,040,000 |
| 25 Jan 10 |
11.39000 +0.28 |
11.47 | 11.11 | 11.28 | 1,281,500 |
| 22 Jan 10 |
11.11000 -0.11 |
11.70 | 11.08 | 11.48 | 2,525,700 |
| 21 Jan 10 |
11.22000 -0.30 |
11.64 | 11.16 | 11.62 | 1,739,100 |
| 20 Jan 10 |
11.52000 -0.21 |
11.62 | 11.40 | 11.62 | 1,187,900 |
| 19 Jan 10 |
11.73000 +0.29 |
11.74 | 11.39 | 11.39 | 1,510,300 |
| 15 Jan 10 |
11.44000 -0.04 |
11.61 | 11.40 | 11.51 | 1,592,600 |
| 14 Jan 10 |
11.48000 -0.19 |
11.72 | 11.48 | 11.58 | 911,700 |
| 13 Jan 10 |
11.67000 +0.25 |
11.70 | 11.41 | 11.53 | 2,034,400 |
| 12 Jan 10 |
11.42000 -0.13 |
11.65 | 11.34 | 11.50 | 3,056,800 |
| 11 Jan 10 |
11.55000 +0.00 |
11.77 | 11.50 | 11.63 | 2,425,200 |
| 08 Jan 10 |
11.55000 -0.05 |
11.68 | 11.46 | 11.61 | 2,256,900 |
| 07 Jan 10 |
11.60000 +0.11 |
11.73 | 11.36 | 11.38 | 2,460,300 |
| 06 Jan 10 |
11.49000 +0.14 |
11.63 | 11.32 | 11.32 | 1,802,400 |
| 05 Jan 10 |
11.35000 +0.11 |
11.55 | 10.95 | 11.20 | 2,809,200 |
| 04 Jan 10 |
11.24000 -0.16 |
11.44 | 11.05 | 11.37 | 1,843,700 |
| 31 Dec 09 |
11.40000 -0.26 |
11.83 | 11.40 | 11.74 | 1,992,600 |
| 30 Dec 09 |
11.66000 -0.02 |
11.78 | 11.47 | 11.73 | 1,397,100 |
| 29 Dec 09 |
11.68000 -0.17 |
11.97 | 11.67 | 11.83 | 1,198,900 |
| 28 Dec 09 |
11.85000 +0.00 |
12.01 | 11.76 | 11.85 | 957,900 |