FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Flowers Foods Inc
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
6.42000 +0.61 |
6.43 | 5.85 | 5.89 | 7,180,977 |
| 21 Oct 26 |
5.81000 -0.19 |
6.00 | 5.74 | 6.00 | 4,815,915 |
| 20 Oct 26 |
6.00000 +0.02 |
6.11 | 6.00 | 6.07 | 5,294,054 |
| 19 Oct 26 |
5.98000 -0.13 |
6.08 | 5.90 | 6.05 | 4,648,713 |
| 16 Oct 26 |
6.11000 -0.01 |
6.20 | 6.08 | 6.15 | 4,948,541 |
| 15 Oct 26 |
6.12000 +0.15 |
6.29 | 6.07 | 6.12 | 5,936,125 |
| 14 Oct 26 |
5.97000 +0.00 |
6.02 | 5.88 | 5.97 | 4,427,912 |
| 13 Oct 26 |
5.97000 -0.07 |
6.17 | 5.89 | 6.14 | 6,377,974 |
| 12 Oct 26 |
6.04000 +0.23 |
6.06 | 5.77 | 5.80 | 6,102,055 |
| 09 Oct 26 |
5.81000 -0.13 |
5.97 | 5.79 | 5.94 | 5,072,162 |
| 08 Oct 26 |
5.94000 +0.10 |
5.95 | 5.66 | 5.80 | 8,495,797 |
| 07 Oct 26 |
5.84000 +0.10 |
6.05 | 5.77 | 5.77 | 10,690,913 |
| 06 Oct 26 |
5.74000 +0.14 |
5.79 | 5.54 | 5.60 | 7,442,948 |
| 05 Oct 26 |
5.60000 +0.03 |
5.62 | 5.43 | 5.55 | 7,887,653 |
| 02 Oct 26 |
5.57000 +0.01 |
5.66 | 5.51 | 5.62 | 6,024,493 |
| 01 Oct 26 |
5.56000 +0.01 |
5.59 | 5.40 | 5.52 | 6,809,219 |
| 30 Sep 26 |
5.55000 -0.13 |
5.74 | 5.50 | 5.73 | 7,425,112 |
| 29 Sep 26 |
5.68000 +0.03 |
5.71 | 5.57 | 5.64 | 6,685,478 |
| 28 Sep 26 |
5.65000 -0.09 |
5.75 | 5.61 | 5.75 | 7,007,503 |
| 25 Sep 26 |
5.74000 -0.07 |
5.87 | 5.61 | 5.81 | 8,245,639 |
| 24 Sep 26 |
5.81000 +0.00 |
5.90 | 5.72 | 5.89 | 8,325,721 |
| 23 Sep 26 |
5.81000 -0.07 |
5.97 | 5.74 | 5.91 | 8,515,045 |
| 22 Sep 26 |
5.88000 -0.08 |
6.08 | 5.87 | 6.05 | 8,585,947 |
| 21 Sep 26 |
5.96000 +0.02 |
6.07 | 5.84 | 5.90 | 7,903,331 |
| 18 Sep 26 |
5.94000 -0.15 |
6.07 | 5.86 | 6.07 | 13,162,273 |
| 17 Sep 26 |
6.09000 -0.06 |
6.30 | 6.06 | 6.24 | 7,431,427 |
| 16 Sep 26 |
6.15000 +0.01 |
6.32 | 6.15 | 6.18 | 8,797,317 |
| 15 Sep 26 |
6.14000 +0.14 |
6.16 | 5.92 | 5.96 | 9,053,607 |
| 14 Sep 26 |
6.00000 -0.09 |
6.27 | 5.95 | 6.13 | 7,743,412 |
| 11 Sep 26 |
6.09000 -0.02 |
6.17 | 6.01 | 6.03 | 6,305,185 |
| 10 Sep 26 |
6.11000 -0.10 |
6.23 | 6.10 | 6.20 | 7,802,848 |
| 09 Sep 26 |
6.21000 -0.11 |
6.32 | 6.13 | 6.32 | 8,231,133 |
| 08 Sep 26 |
6.32000 +0.05 |
6.36 | 6.10 | 6.26 | 8,528,107 |
| 04 Sep 26 |
6.27000 -0.18 |
6.45 | 6.27 | 6.36 | 5,675,076 |
| 03 Sep 26 |
6.45000 -0.23 |
6.70 | 6.33 | 6.65 | 12,129,904 |
| 02 Sep 26 |
6.68000 -0.01 |
6.87 | 6.66 | 6.74 | 7,301,512 |
| 01 Sep 26 |
6.69000 -0.23 |
6.99 | 6.61 | 6.92 | 9,650,743 |
| 31 Aug 26 |
6.92000 -0.18 |
7.13 | 6.90 | 7.05 | 9,905,340 |
| 28 Aug 26 |
7.10000 +0.12 |
7.13 | 6.97 | 6.99 | 5,180,539 |
| 27 Aug 26 |
6.98000 -0.19 |
7.13 | 6.91 | 7.13 | 6,650,712 |
| 26 Aug 26 |
7.17000 +0.06 |
7.36 | 7.10 | 7.13 | 5,450,496 |
| 25 Aug 26 |
7.11000 -0.17 |
7.36 | 7.00 | 7.25 | 6,504,098 |
| 24 Aug 26 |
7.28000 +0.33 |
7.30 | 6.82 | 6.96 | 8,435,412 |
| 21 Aug 26 |
6.95000 -0.15 |
7.31 | 6.81 | 6.90 | 15,536,527 |
| 20 Aug 26 |
7.10000 -0.36 |
7.48 | 7.04 | 7.43 | 9,263,557 |
| 19 Aug 26 |
7.46000 +0.08 |
7.53 | 7.37 | 7.43 | 4,481,906 |
| 18 Aug 26 |
7.38000 +0.07 |
7.60 | 7.27 | 7.36 | 4,239,541 |
| 17 Aug 26 |
7.31000 -0.21 |
7.56 | 7.29 | 7.49 | 5,169,352 |
| 14 Aug 26 |
7.52000 -0.01 |
7.59 | 7.46 | 7.55 | 3,608,059 |
| 13 Aug 26 |
7.53000 +0.36 |
7.58 | 7.24 | 7.25 | 4,863,263 |
| 12 Aug 26 |
7.17000 +0.01 |
7.18 | 7.03 | 7.18 | 4,797,353 |
| 11 Aug 26 |
7.16000 +0.02 |
7.31 | 7.08 | 7.13 | 4,714,545 |
| 10 Aug 26 |
7.14000 -0.26 |
7.44 | 7.09 | 7.35 | 5,001,719 |
| 07 Aug 26 |
7.40000 +0.16 |
7.46 | 7.23 | 7.25 | 3,697,333 |
| 06 Aug 26 |
7.24000 -0.15 |
7.44 | 7.14 | 7.41 | 6,948,994 |
| 05 Aug 26 |
7.39000 +0.06 |
7.43 | 7.25 | 7.38 | 4,097,974 |
| 04 Aug 26 |
7.33000 +0.11 |
7.44 | 7.16 | 7.16 | 4,796,801 |
| 03 Aug 26 |
7.22000 +0.20 |
7.39 | 6.99 | 7.11 | 7,092,563 |
| 31 Jul 26 |
7.02000 -0.12 |
7.18 | 6.93 | 7.12 | 7,701,813 |
| 30 Jul 26 |
7.14000 -0.32 |
7.40 | 7.13 | 7.37 | 5,921,634 |
| 29 Jul 26 |
7.46000 -0.08 |
7.72 | 7.34 | 7.52 | 6,680,068 |
| 28 Jul 26 |
7.54000 -0.10 |
8.07 | 7.53 | 7.81 | 6,411,412 |
| 27 Jul 26 |
7.64000 -0.10 |
7.90 | 7.64 | 7.87 | 4,469,373 |
| 24 Jul 26 |
7.74000 -0.01 |
7.96 | 7.72 | 7.83 | 3,658,406 |
| 23 Jul 26 |
7.75000 -0.51 |
8.27 | 7.64 | 8.17 | 7,300,561 |
| 22 Jul 26 |
8.26000 -0.24 |
8.64 | 8.24 | 8.59 | 4,341,580 |
| 21 Jul 26 |
8.50000 +0.01 |
8.60 | 8.32 | 8.37 | 3,445,387 |
| 20 Jul 26 |
8.49000 +0.00 |
8.55 | 8.35 | 8.45 | 3,035,349 |
| 17 Jul 26 |
8.49000 -0.16 |
8.89 | 8.44 | 8.71 | 3,437,802 |
| 16 Jul 26 |
8.65000 +0.40 |
8.79 | 8.35 | 8.35 | 4,807,141 |
| 15 Jul 26 |
8.25000 -0.04 |
8.52 | 8.23 | 8.27 | 3,415,386 |
| 14 Jul 26 |
8.29000 +0.00 |
8.37 | 8.11 | 8.22 | 3,160,128 |
| 13 Jul 26 |
8.29000 -0.05 |
8.48 | 8.25 | 8.41 | 4,243,089 |
| 10 Jul 26 |
8.34000 +0.26 |
8.43 | 8.05 | 8.16 | 4,911,937 |
| 09 Jul 26 |
8.08000 -0.29 |
8.37 | 7.97 | 8.32 | 6,480,737 |
| 08 Jul 26 |
8.37000 -0.23 |
8.59 | 8.36 | 8.56 | 5,510,121 |
| 07 Jul 26 |
8.60000 -0.01 |
8.91 | 8.57 | 8.74 | 4,265,247 |
| 06 Jul 26 |
8.61000 -0.02 |
8.72 | 8.44 | 8.70 | 6,023,132 |
| 02 Jul 26 |
8.63000 +0.22 |
8.70 | 8.27 | 8.45 | 6,482,189 |
| 01 Jul 26 |
8.41000 +0.51 |
8.46 | 8.01 | 8.03 | 7,233,620 |
| 30 Jun 26 |
7.90000 -0.15 |
8.11 | 7.84 | 8.07 | 14,199,563 |
| 29 Jun 26 |
8.05000 +0.08 |
8.14 | 7.70 | 7.89 | 8,176,631 |
| 26 Jun 26 |
7.97000 +0.37 |
8.02 | 7.58 | 7.63 | 33,176,768 |
| 25 Jun 26 |
7.60000 -0.05 |
7.86 | 7.50 | 7.68 | 5,437,914 |
| 24 Jun 26 |
7.65000 +0.10 |
7.91 | 7.52 | 7.59 | 7,515,013 |
| 23 Jun 26 |
7.55000 +0.20 |
7.61 | 7.38 | 7.43 | 5,380,368 |
| 22 Jun 26 |
7.35000 -0.43 |
7.79 | 7.35 | 7.53 | 5,656,091 |
| 18 Jun 26 |
7.78000 +0.45 |
7.81 | 7.30 | 7.30 | 13,618,725 |
| 17 Jun 26 |
7.33000 -0.27 |
7.66 | 7.18 | 7.58 | 7,424,446 |
| 16 Jun 26 |
7.60000 -0.10 |
7.82 | 7.51 | 7.66 | 4,122,488 |
| 15 Jun 26 |
7.70000 -0.09 |
8.05 | 7.69 | 7.81 | 5,497,836 |
| 12 Jun 26 |
7.79000 -0.01 |
7.80 | 7.62 | 7.70 | 4,873,082 |
| 11 Jun 26 |
7.80000 +0.03 |
7.85 | 7.64 | 7.69 | 5,371,822 |
| 10 Jun 26 |
7.77000 +0.11 |
7.95 | 7.65 | 7.73 | 8,942,525 |
| 09 Jun 26 |
7.66000 +0.17 |
7.82 | 7.47 | 7.56 | 6,599,437 |
| 08 Jun 26 |
7.49000 +0.01 |
7.72 | 7.32 | 7.42 | 6,380,071 |
| 05 Jun 26 |
7.48000 +0.18 |
7.60 | 7.33 | 7.37 | 6,696,137 |
| 04 Jun 26 |
7.30000 +0.03 |
7.59 | 7.22 | 7.43 | 6,158,831 |
| 03 Jun 26 |
7.27000 -0.14 |
7.50 | 7.22 | 7.37 | 6,019,880 |
| 02 Jun 26 |
7.41000 -0.25 |
7.65 | 7.41 | 7.65 | 7,053,495 |
| 01 Jun 26 |
7.66000 +0.02 |
7.68 | 7.52 | 7.52 | 7,713,055 |
| 29 May 26 |
7.64000 -0.06 |
7.79 | 7.58 | 7.76 | 6,256,150 |
| 28 May 26 |
7.70000 -0.11 |
7.80 | 7.64 | 7.70 | 6,374,858 |
| 27 May 26 |
7.81000 +0.02 |
7.89 | 7.57 | 7.81 | 10,379,893 |
| 26 May 26 |
7.79000 -0.15 |
8.23 | 7.78 | 7.99 | 11,723,570 |
| 22 May 26 |
7.94000 +0.93 |
8.07 | 7.40 | 7.62 | 17,824,560 |
| 21 May 26 |
7.01000 -0.23 |
7.14 | 6.80 | 7.09 | 15,872,426 |
| 20 May 26 |
7.24000 +0.03 |
7.32 | 6.89 | 7.15 | 9,753,641 |
| 19 May 26 |
7.21000 -0.12 |
7.57 | 7.15 | 7.44 | 11,348,559 |
| 18 May 26 |
7.33000 +0.15 |
7.47 | 7.00 | 7.10 | 12,930,189 |
| 15 May 26 |
7.18000 -0.13 |
7.44 | 7.11 | 7.41 | 44,841,792 |
| 14 May 26 |
7.31000 -0.42 |
7.86 | 7.22 | 7.78 | 14,853,120 |
| 13 May 26 |
7.73000 -0.36 |
8.05 | 7.66 | 8.03 | 9,726,368 |
| 12 May 26 |
8.09000 -0.13 |
8.34 | 8.08 | 8.34 | 7,618,823 |
| 11 May 26 |
8.22000 -0.22 |
8.57 | 8.14 | 8.50 | 5,430,425 |
| 08 May 26 |
8.44000 -0.13 |
8.61 | 8.40 | 8.58 | 4,701,325 |
| 07 May 26 |
8.57000 -0.05 |
8.69 | 8.32 | 8.61 | 5,441,902 |
| 06 May 26 |
8.62000 -0.02 |
8.84 | 8.56 | 8.78 | 5,874,741 |
| 05 May 26 |
8.64000 +0.29 |
8.71 | 8.19 | 8.32 | 5,779,560 |
| 04 May 26 |
8.35000 -0.37 |
8.83 | 8.28 | 8.72 | 5,794,649 |
| 01 May 26 |
8.72000 -0.34 |
9.18 | 8.62 | 9.10 | 4,616,365 |
| 30 Apr 26 |
9.06000 +0.19 |
9.13 | 8.83 | 8.84 | 5,525,368 |
| 29 Apr 26 |
8.87000 -0.06 |
8.99 | 8.76 | 8.94 | 3,509,174 |
| 28 Apr 26 |
8.93000 -0.02 |
9.15 | 8.89 | 9.03 | 5,422,094 |
| 27 Apr 26 |
8.95000 +0.15 |
9.02 | 8.76 | 8.77 | 4,684,058 |
| 24 Apr 26 |
8.80000 +0.02 |
8.88 | 8.65 | 8.81 | 4,495,707 |
| 23 Apr 26 |
8.78000 +0.03 |
8.81 | 8.65 | 8.75 | 3,147,608 |
| 22 Apr 26 |
8.75000 +0.06 |
8.77 | 8.63 | 8.67 | 3,100,810 |
| 21 Apr 26 |
8.69000 -0.07 |
8.83 | 8.63 | 8.76 | 4,025,743 |
| 20 Apr 26 |
8.76000 +0.25 |
8.81 | 8.44 | 8.49 | 6,266,891 |
| 17 Apr 26 |
8.51000 -0.06 |
8.71 | 8.46 | 8.55 | 3,866,014 |
| 16 Apr 26 |
8.57000 +0.05 |
8.75 | 8.50 | 8.59 | 4,196,025 |
| 15 Apr 26 |
8.52000 +0.26 |
8.57 | 8.20 | 8.28 | 4,131,750 |
| 14 Apr 26 |
8.26000 +0.04 |
8.39 | 8.19 | 8.20 | 4,207,188 |
| 13 Apr 26 |
8.22000 +0.16 |
8.22 | 7.87 | 8.03 | 6,709,931 |
| 10 Apr 26 |
8.06000 -0.08 |
8.28 | 7.99 | 8.17 | 4,193,519 |
| 09 Apr 26 |
8.14000 +0.06 |
8.19 | 7.86 | 7.96 | 4,587,884 |
| 08 Apr 26 |
8.08000 -0.04 |
8.20 | 8.03 | 8.15 | 5,187,573 |
| 07 Apr 26 |
8.12000 -0.13 |
8.34 | 8.10 | 8.24 | 4,118,563 |
| 06 Apr 26 |
8.25000 +0.01 |
8.34 | 8.08 | 8.20 | 3,701,724 |
| 02 Apr 26 |
8.24000 +0.11 |
8.28 | 8.01 | 8.14 | 3,369,078 |
| 01 Apr 26 |
8.13000 -0.02 |
8.22 | 7.86 | 8.07 | 5,109,662 |
| 31 Mar 26 |
8.15000 -0.22 |
8.50 | 7.97 | 8.42 | 5,232,898 |
| 30 Mar 26 |
8.37000 -0.03 |
8.43 | 8.22 | 8.30 | 4,208,883 |
| 27 Mar 26 |
8.40000 +0.04 |
8.62 | 8.30 | 8.35 | 5,272,076 |
| 26 Mar 26 |
8.36000 +0.08 |
8.45 | 8.23 | 8.26 | 3,540,115 |
| 25 Mar 26 |
8.28000 +0.02 |
8.37 | 8.04 | 8.34 | 6,399,854 |
| 24 Mar 26 |
8.26000 +0.00 |
8.39 | 8.15 | 8.21 | 3,717,674 |
| 23 Mar 26 |
8.26000 +0.08 |
8.43 | 8.20 | 8.32 | 5,161,429 |
| 20 Mar 26 |
8.18000 -0.19 |
8.37 | 8.17 | 8.36 | 9,121,445 |
| 19 Mar 26 |
8.37000 -0.05 |
8.57 | 8.27 | 8.48 | 4,177,444 |
| 18 Mar 26 |
8.42000 -0.31 |
8.65 | 8.42 | 8.60 | 4,522,659 |
| 17 Mar 26 |
8.73000 -0.16 |
9.03 | 8.69 | 8.94 | 4,008,908 |
| 16 Mar 26 |
8.89000 +0.10 |
9.03 | 8.84 | 8.90 | 4,277,366 |
| 13 Mar 26 |
8.79000 +0.16 |
8.98 | 8.76 | 8.76 | 5,111,519 |
| 12 Mar 26 |
8.63000 +0.01 |
8.85 | 8.49 | 8.55 | 7,874,262 |
| 11 Mar 26 |
8.62000 -0.04 |
8.72 | 8.46 | 8.65 | 8,083,160 |
| 10 Mar 26 |
8.66000 -0.19 |
8.90 | 8.61 | 8.80 | 5,522,658 |
| 09 Mar 26 |
8.85000 -0.25 |
9.00 | 8.70 | 9.00 | 6,287,167 |
| 06 Mar 26 |
9.10000 -0.13 |
9.15 | 8.71 | 8.95 | 6,817,048 |
| 05 Mar 26 |
9.23000 +0.19 |
9.38 | 9.00 | 9.03 | 5,414,638 |
| 04 Mar 26 |
9.04000 -0.19 |
9.30 | 8.94 | 9.23 | 7,872,652 |
| 03 Mar 26 |
9.23000 -0.29 |
9.54 | 9.20 | 9.50 | 5,922,794 |
| 02 Mar 26 |
9.52000 -0.36 |
9.88 | 9.51 | 9.79 | 5,507,118 |
| 27 Feb 26 |
9.88000 -0.03 |
9.99 | 9.77 | 9.87 | 6,087,659 |
| 26 Feb 26 |
9.91000 +0.26 |
9.94 | 9.72 | 9.77 | 5,176,563 |
| 25 Feb 26 |
9.65000 -0.38 |
10.02 | 9.57 | 10.00 | 6,616,699 |
| 24 Feb 26 |
10.03000 -0.10 |
10.39 | 10.01 | 10.17 | 3,700,794 |
| 23 Feb 26 |
10.13000 +0.06 |
10.31 | 9.91 | 9.96 | 4,579,330 |
| 20 Feb 26 |
10.07000 +0.19 |
10.07 | 9.88 | 9.88 | 5,401,049 |
| 19 Feb 26 |
9.88000 -0.01 |
10.09 | 9.87 | 9.94 | 5,469,824 |
| 18 Feb 26 |
9.89000 +0.23 |
10.15 | 9.57 | 9.69 | 6,520,931 |
| 17 Feb 26 |
9.66000 -0.70 |
10.43 | 9.44 | 10.35 | 9,318,035 |
| 13 Feb 26 |
10.36000 -0.99 |
11.43 | 9.84 | 11.16 | 16,817,056 |
| 12 Feb 26 |
11.35000 -0.34 |
11.77 | 11.33 | 11.64 | 7,250,829 |
| 11 Feb 26 |
11.69000 -0.12 |
11.72 | 11.44 | 11.70 | 4,093,672 |
| 10 Feb 26 |
11.81000 -0.01 |
11.90 | 11.69 | 11.83 | 4,580,869 |
| 09 Feb 26 |
11.82000 -0.14 |
12.04 | 11.65 | 11.93 | 3,408,695 |
| 06 Feb 26 |
11.96000 +0.05 |
12.14 | 11.91 | 11.91 | 3,381,170 |
| 05 Feb 26 |
11.91000 +0.11 |
12.09 | 11.73 | 11.96 | 3,898,004 |
| 04 Feb 26 |
11.80000 +0.59 |
11.86 | 11.30 | 11.30 | 4,896,469 |
| 03 Feb 26 |
11.21000 -0.04 |
11.39 | 11.05 | 11.18 | 3,415,319 |
| 02 Feb 26 |
11.25000 -0.18 |
11.45 | 11.18 | 11.45 | 3,349,225 |
| 30 Jan 26 |
11.43000 +0.36 |
11.43 | 11.08 | 11.13 | 5,713,810 |
| 29 Jan 26 |
11.07000 -0.01 |
11.30 | 10.95 | 11.09 | 3,989,910 |
| 28 Jan 26 |
11.08000 -0.05 |
11.27 | 10.96 | 11.09 | 3,875,363 |
| 27 Jan 26 |
11.13000 -0.12 |
11.25 | 11.02 | 11.22 | 3,182,317 |
| 26 Jan 26 |
11.25000 +0.14 |
11.28 | 11.11 | 11.17 | 3,076,137 |
| 23 Jan 26 |
11.11000 +0.13 |
11.14 | 10.94 | 10.94 | 3,031,050 |
| 22 Jan 26 |
10.98000 +0.03 |
11.15 | 10.94 | 11.00 | 3,777,126 |
| 21 Jan 26 |
10.95000 -0.09 |
11.10 | 10.70 | 11.02 | 4,573,689 |
| 20 Jan 26 |
11.04000 +0.06 |
11.14 | 10.77 | 10.91 | 4,099,597 |
| 16 Jan 26 |
10.98000 -0.12 |
11.06 | 10.90 | 11.03 | 2,699,602 |
| 15 Jan 26 |
11.10000 +0.20 |
11.10 | 10.65 | 10.85 | 2,813,644 |
| 14 Jan 26 |
10.90000 +0.44 |
10.94 | 10.48 | 10.49 | 4,409,407 |
| 13 Jan 26 |
10.46000 -0.19 |
10.66 | 10.45 | 10.58 | 3,287,238 |
| 12 Jan 26 |
10.65000 -0.07 |
10.73 | 10.47 | 10.70 | 4,428,804 |
| 09 Jan 26 |
10.72000 +0.17 |
10.76 | 10.47 | 10.60 | 3,455,577 |
| 08 Jan 26 |
10.55000 +0.47 |
10.66 | 9.93 | 10.07 | 4,458,839 |
| 07 Jan 26 |
10.08000 -0.71 |
10.84 | 10.08 | 10.77 | 5,230,531 |
| 06 Jan 26 |
10.79000 +0.47 |
10.81 | 10.23 | 10.23 | 5,601,269 |
| 05 Jan 26 |
10.32000 -0.47 |
10.75 | 10.29 | 10.75 | 7,044,641 |
| 02 Jan 26 |
10.79000 -0.09 |
10.93 | 10.73 | 10.92 | 3,041,672 |
| 31 Dec 25 |
10.88000 -0.04 |
10.95 | 10.84 | 10.91 | 2,724,794 |
| 30 Dec 25 |
10.92000 -0.02 |
11.05 | 10.90 | 10.92 | 2,751,188 |
| 29 Dec 25 |
10.94000 +0.05 |
10.97 | 10.82 | 10.89 | 3,512,766 |
| 26 Dec 25 |
10.89000 +0.02 |
10.90 | 10.74 | 10.85 | 2,356,628 |
| 24 Dec 25 |
10.87000 +0.13 |
10.92 | 10.74 | 10.79 | 1,746,736 |
| 23 Dec 25 |
10.74000 -0.21 |
10.93 | 10.67 | 10.93 | 3,655,043 |
| 22 Dec 25 |
10.95000 +0.02 |
11.05 | 10.80 | 10.84 | 3,214,957 |
| 19 Dec 25 |
10.93000 -0.09 |
11.09 | 10.87 | 11.00 | 8,047,102 |
| 18 Dec 25 |
11.02000 -0.08 |
11.19 | 11.02 | 11.08 | 3,075,669 |
| 17 Dec 25 |
11.10000 +0.08 |
11.31 | 11.03 | 11.03 | 3,594,665 |
| 16 Dec 25 |
11.02000 +0.08 |
11.16 | 10.97 | 10.99 | 3,703,455 |
| 15 Dec 25 |
10.94000 +0.13 |
11.05 | 10.85 | 10.86 | 4,875,318 |
| 12 Dec 25 |
10.81000 +0.00 |
10.99 | 10.73 | 10.89 | 3,043,460 |
| 11 Dec 25 |
10.81000 +0.00 |
11.04 | 10.81 | 10.90 | 3,483,317 |
| 10 Dec 25 |
10.81000 +0.22 |
10.81 | 10.51 | 10.56 | 5,339,961 |
| 09 Dec 25 |
10.59000 -0.12 |
10.84 | 10.57 | 10.72 | 3,699,793 |
| 08 Dec 25 |
10.71000 -0.07 |
10.81 | 10.65 | 10.80 | 3,663,243 |
| 05 Dec 25 |
10.78000 +0.10 |
10.84 | 10.59 | 10.62 | 3,548,665 |
| 04 Dec 25 |
10.68000 -0.39 |
11.15 | 10.66 | 11.12 | 3,751,483 |
| 03 Dec 25 |
11.07000 +0.38 |
11.17 | 10.75 | 10.75 | 5,094,636 |
| 02 Dec 25 |
10.69000 -0.18 |
10.90 | 10.55 | 10.88 | 4,823,722 |
| 01 Dec 25 |
10.87000 +0.14 |
10.96 | 10.61 | 10.66 | 5,539,165 |
| 28 Nov 25 |
10.73000 -0.11 |
10.79 | 10.55 | 10.61 | 2,973,517 |
| 26 Nov 25 |
10.84000 +0.07 |
10.87 | 10.59 | 10.77 | 8,227,212 |
| 25 Nov 25 |
10.77000 +0.37 |
10.84 | 10.40 | 10.46 | 5,767,336 |
| 24 Nov 25 |
10.40000 -0.17 |
10.56 | 10.34 | 10.52 | 5,881,061 |
| 21 Nov 25 |
10.57000 +0.08 |
10.71 | 10.47 | 10.55 | 5,658,247 |
| 20 Nov 25 |
10.49000 -0.13 |
10.70 | 10.40 | 10.60 | 4,092,559 |
| 19 Nov 25 |
10.62000 -0.41 |
10.97 | 10.61 | 10.97 | 3,566,309 |
| 18 Nov 25 |
11.03000 -0.04 |
11.11 | 10.93 | 11.08 | 4,387,189 |
| 17 Nov 25 |
11.07000 -0.32 |
11.45 | 11.07 | 11.36 | 3,568,739 |
| 14 Nov 25 |
11.39000 +0.00 |
11.55 | 11.25 | 11.46 | 3,184,117 |
| 13 Nov 25 |
11.39000 -0.12 |
11.63 | 11.34 | 11.35 | 3,500,907 |
| 12 Nov 25 |
11.51000 -0.08 |
11.67 | 11.48 | 11.64 | 3,556,595 |
| 11 Nov 25 |
11.59000 +0.22 |
11.71 | 11.33 | 11.49 | 6,176,467 |
| 10 Nov 25 |
11.37000 -0.50 |
12.02 | 11.35 | 11.82 | 5,603,879 |
| 07 Nov 25 |
11.87000 +0.22 |
12.18 | 11.45 | 11.90 | 6,720,577 |
| 06 Nov 25 |
11.65000 -0.45 |
12.20 | 11.61 | 12.09 | 6,216,384 |
| 05 Nov 25 |
12.10000 +0.07 |
12.13 | 11.93 | 12.02 | 2,803,040 |
| 04 Nov 25 |
12.03000 +0.15 |
12.05 | 11.81 | 11.93 | 3,575,275 |
| 03 Nov 25 |
11.88000 -0.05 |
11.91 | 11.65 | 11.87 | 4,048,803 |
| 31 Oct 25 |
11.93000 -0.15 |
12.06 | 11.89 | 12.00 | 4,962,144 |
| 30 Oct 25 |
12.08000 -0.08 |
12.24 | 12.04 | 12.11 | 4,063,931 |
| 29 Oct 25 |
12.16000 -0.41 |
12.52 | 12.11 | 12.49 | 3,533,151 |
| 28 Oct 25 |
12.57000 -0.28 |
12.79 | 12.54 | 12.78 | 3,552,717 |
| 27 Oct 25 |
12.85000 +0.31 |
12.86 | 12.47 | 12.56 | 3,825,108 |
| 24 Oct 25 |
12.54000 -0.02 |
12.67 | 12.47 | 12.65 | 3,153,602 |
| 23 Oct 25 |
12.56000 -0.34 |
12.90 | 12.53 | 12.90 | 2,634,379 |
| 22 Oct 25 |
12.90000 +0.17 |
13.11 | 12.74 | 12.76 | 3,029,977 |
| 21 Oct 25 |
12.73000 -0.02 |
12.87 | 12.73 | 12.83 | 2,412,364 |
| 20 Oct 25 |
12.75000 -0.01 |
12.87 | 12.73 | 12.76 | 2,158,300 |
| 17 Oct 25 |
12.76000 +0.16 |
12.80 | 12.62 | 12.67 | 2,292,694 |
| 16 Oct 25 |
12.60000 +0.03 |
12.82 | 12.57 | 12.62 | 2,791,090 |
| 15 Oct 25 |
12.57000 -0.11 |
12.78 | 12.57 | 12.66 | 3,079,921 |
| 14 Oct 25 |
12.68000 +0.17 |
12.72 | 12.45 | 12.47 | 2,096,679 |
| 13 Oct 25 |
12.51000 -0.09 |
12.85 | 12.48 | 12.66 | 2,825,580 |
| 10 Oct 25 |
12.60000 +0.08 |
12.81 | 12.54 | 12.54 | 2,635,294 |
| 09 Oct 25 |
12.52000 -0.08 |
12.64 | 12.48 | 12.60 | 2,771,425 |
| 08 Oct 25 |
12.60000 -0.17 |
12.78 | 12.53 | 12.76 | 3,437,097 |
| 07 Oct 25 |
12.77000 -0.02 |
12.88 | 12.61 | 12.79 | 3,251,123 |
| 06 Oct 25 |
12.79000 -0.37 |
13.13 | 12.77 | 13.12 | 3,705,984 |
| 03 Oct 25 |
13.16000 +0.15 |
13.28 | 13.01 | 13.01 | 2,779,030 |
| 02 Oct 25 |
13.01000 -0.08 |
13.07 | 12.85 | 13.00 | 2,252,082 |
| 01 Oct 25 |
13.09000 +0.04 |
13.22 | 12.91 | 13.13 | 2,928,625 |
| 30 Sep 25 |
13.05000 +0.37 |
13.09 | 12.68 | 12.68 | 3,857,452 |
| 29 Sep 25 |
12.68000 -0.08 |
12.81 | 12.42 | 12.81 | 6,710,423 |
| 26 Sep 25 |
12.76000 +0.00 |
12.94 | 12.71 | 12.78 | 4,247,885 |
| 25 Sep 25 |
12.76000 -0.29 |
13.11 | 12.69 | 13.11 | 5,489,341 |
| 24 Sep 25 |
13.05000 -0.03 |
13.17 | 12.97 | 12.99 | 3,198,749 |
| 23 Sep 25 |
13.08000 -0.05 |
13.25 | 13.01 | 13.15 | 3,106,326 |
| 22 Sep 25 |
13.13000 +0.03 |
13.19 | 13.03 | 13.11 | 3,783,634 |
| 19 Sep 25 |
13.10000 -0.20 |
13.47 | 13.09 | 13.37 | 10,678,327 |
| 18 Sep 25 |
13.30000 -0.07 |
13.41 | 13.19 | 13.33 | 4,622,726 |
| 17 Sep 25 |
13.37000 -0.32 |
13.79 | 13.32 | 13.72 | 3,969,847 |
| 16 Sep 25 |
13.69000 +0.21 |
13.73 | 13.43 | 13.51 | 10,014,826 |
| 15 Sep 25 |
13.48000 -0.27 |
13.83 | 13.45 | 13.76 | 6,707,904 |
| 12 Sep 25 |
13.75000 -0.52 |
14.20 | 13.75 | 14.20 | 5,500,680 |
| 11 Sep 25 |
14.27000 -0.01 |
14.41 | 14.20 | 14.30 | 3,685,777 |
| 10 Sep 25 |
14.28000 -0.52 |
14.72 | 14.26 | 14.66 | 3,526,039 |
| 09 Sep 25 |
14.80000 -0.11 |
15.02 | 14.75 | 14.85 | 3,698,872 |
| 08 Sep 25 |
14.91000 +0.10 |
14.93 | 14.49 | 14.67 | 5,734,409 |
| 05 Sep 25 |
14.81000 +0.18 |
14.85 | 14.42 | 14.43 | 4,522,823 |
| 04 Sep 25 |
14.63000 -0.01 |
14.82 | 14.54 | 14.73 | 4,195,335 |
| 03 Sep 25 |
14.64000 -0.20 |
14.98 | 14.62 | 14.78 | 2,587,062 |
| 02 Sep 25 |
14.84000 -0.20 |
15.08 | 14.68 | 15.00 | 4,564,646 |
| 29 Aug 25 |
15.04000 +0.13 |
15.14 | 14.90 | 14.95 | 2,272,721 |
| 28 Aug 25 |
14.91000 -0.17 |
15.09 | 14.74 | 15.09 | 2,513,365 |
| 27 Aug 25 |
15.08000 +0.24 |
15.11 | 14.75 | 14.82 | 3,385,293 |
| 26 Aug 25 |
14.84000 -0.45 |
15.32 | 14.83 | 15.28 | 5,131,758 |
| 25 Aug 25 |
15.29000 -0.55 |
15.87 | 15.28 | 15.76 | 2,794,382 |
| 22 Aug 25 |
15.84000 +0.35 |
15.98 | 15.60 | 15.62 | 3,895,986 |
| 21 Aug 25 |
15.49000 -0.22 |
15.73 | 15.43 | 15.58 | 2,675,277 |
| 20 Aug 25 |
15.71000 -0.01 |
16.07 | 15.71 | 15.87 | 2,697,013 |
| 19 Aug 25 |
15.72000 -0.05 |
15.99 | 15.72 | 15.83 | 2,923,804 |
| 18 Aug 25 |
15.77000 +0.07 |
15.82 | 15.45 | 15.55 | 4,058,789 |
| 15 Aug 25 |
15.70000 -0.88 |
16.18 | 15.60 | 15.95 | 5,478,117 |
| 14 Aug 25 |
16.58000 -0.18 |
16.63 | 16.40 | 16.61 | 3,189,465 |
| 13 Aug 25 |
16.76000 +0.30 |
16.85 | 16.18 | 16.38 | 2,496,357 |
| 12 Aug 25 |
16.46000 +0.27 |
16.54 | 16.15 | 16.19 | 3,112,131 |
| 11 Aug 25 |
16.19000 -0.16 |
16.53 | 16.11 | 16.44 | 3,013,919 |
| 08 Aug 25 |
16.35000 +0.09 |
16.42 | 16.21 | 16.23 | 1,775,141 |
| 07 Aug 25 |
16.26000 +0.29 |
16.28 | 15.94 | 15.96 | 1,678,889 |
| 06 Aug 25 |
15.97000 -0.12 |
16.15 | 15.91 | 16.09 | 1,966,232 |
| 05 Aug 25 |
16.09000 -0.01 |
16.28 | 15.97 | 16.11 | 2,023,642 |
| 04 Aug 25 |
16.10000 +0.26 |
16.14 | 15.82 | 15.86 | 2,644,844 |
| 01 Aug 25 |
15.84000 -0.01 |
16.07 | 15.70 | 15.95 | 1,903,324 |
| 31 Jul 25 |
15.85000 -0.08 |
16.09 | 15.62 | 15.78 | 2,634,919 |
| 30 Jul 25 |
15.93000 -0.53 |
16.55 | 15.86 | 16.49 | 2,107,563 |
| 29 Jul 25 |
16.46000 +0.20 |
16.48 | 16.21 | 16.21 | 2,275,521 |
| 28 Jul 25 |
16.26000 +0.00 |
16.34 | 16.01 | 16.20 | 2,568,980 |
| 25 Jul 25 |
16.26000 +0.07 |
16.31 | 16.10 | 16.25 | 2,147,407 |
| 24 Jul 25 |
16.19000 -0.24 |
16.49 | 16.15 | 16.32 | 1,857,242 |
| 23 Jul 25 |
16.43000 +0.40 |
16.50 | 16.14 | 16.21 | 3,152,820 |
| 22 Jul 25 |
16.03000 +0.70 |
16.03 | 15.33 | 15.33 | 2,462,479 |
| 21 Jul 25 |
15.33000 -0.09 |
15.55 | 15.27 | 15.49 | 2,135,800 |
| 18 Jul 25 |
15.42000 -0.12 |
15.65 | 15.31 | 15.59 | 2,127,451 |
| 17 Jul 25 |
15.54000 -0.04 |
15.77 | 15.44 | 15.59 | 2,811,775 |
| 16 Jul 25 |
15.58000 +0.21 |
15.63 | 15.37 | 15.37 | 2,559,066 |
| 15 Jul 25 |
15.37000 -0.26 |
15.79 | 15.37 | 15.64 | 3,303,326 |
| 14 Jul 25 |
15.63000 -0.14 |
15.80 | 15.56 | 15.73 | 2,999,407 |
| 11 Jul 25 |
15.77000 -0.06 |
15.83 | 15.52 | 15.83 | 2,883,271 |
| 10 Jul 25 |
15.83000 +0.18 |
16.03 | 15.46 | 15.61 | 2,679,711 |
| 09 Jul 25 |
15.65000 -0.11 |
15.85 | 15.52 | 15.81 | 2,306,583 |
| 08 Jul 25 |
15.76000 +0.06 |
16.01 | 15.58 | 15.65 | 3,347,821 |
| 07 Jul 25 |
15.70000 -0.40 |
16.05 | 15.65 | 16.03 | 2,755,605 |
| 03 Jul 25 |
16.10000 -0.26 |
16.43 | 16.07 | 16.43 | 1,678,920 |
| 02 Jul 25 |
16.36000 +0.14 |
16.41 | 16.09 | 16.27 | 2,476,057 |
| 01 Jul 25 |
16.22000 +0.24 |
16.67 | 15.92 | 15.97 | 4,423,928 |
| 30 Jun 25 |
15.98000 +0.01 |
16.06 | 15.77 | 15.95 | 3,107,238 |
| 27 Jun 25 |
15.97000 -0.06 |
16.16 | 15.90 | 16.09 | 3,804,086 |
| 26 Jun 25 |
16.03000 +0.12 |
16.24 | 15.94 | 16.04 | 2,412,283 |
| 25 Jun 25 |
15.91000 -0.24 |
16.08 | 15.83 | 16.00 | 2,626,996 |
| 24 Jun 25 |
16.15000 -0.04 |
16.28 | 16.14 | 16.20 | 2,223,828 |
| 23 Jun 25 |
16.19000 +0.32 |
16.22 | 15.82 | 15.88 | 3,164,972 |
| 20 Jun 25 |
15.87000 -0.02 |
16.10 | 15.79 | 15.93 | 3,660,779 |
| 18 Jun 25 |
15.89000 +0.03 |
16.07 | 15.74 | 15.85 | 2,843,266 |
| 17 Jun 25 |
15.86000 -0.16 |
16.13 | 15.85 | 15.94 | 2,059,240 |
| 16 Jun 25 |
16.02000 +0.05 |
16.24 | 15.84 | 16.18 | 2,612,478 |
| 13 Jun 25 |
15.97000 -0.39 |
16.41 | 15.95 | 16.22 | 2,561,320 |
| 12 Jun 25 |
16.36000 +0.04 |
16.36 | 16.02 | 16.26 | 2,118,434 |
| 11 Jun 25 |
16.32000 -0.47 |
16.84 | 16.28 | 16.81 | 2,385,583 |
| 10 Jun 25 |
16.79000 +0.03 |
16.95 | 16.60 | 16.77 | 2,461,730 |
| 09 Jun 25 |
16.76000 +0.05 |
16.93 | 16.65 | 16.72 | 3,840,731 |
| 06 Jun 25 |
16.71000 +0.25 |
16.81 | 16.50 | 16.62 | 2,201,058 |
| 05 Jun 25 |
16.46000 -0.17 |
16.48 | 16.30 | 16.39 | 2,966,103 |
| 04 Jun 25 |
16.63000 -0.11 |
16.87 | 16.63 | 16.74 | 4,352,113 |
| 03 Jun 25 |
16.74000 +0.12 |
16.82 | 16.33 | 16.57 | 2,186,978 |
| 02 Jun 25 |
16.62000 -0.28 |
16.84 | 16.43 | 16.77 | 3,407,296 |
| 30 May 25 |
16.90000 -0.10 |
17.06 | 16.85 | 17.00 | 4,067,417 |
| 29 May 25 |
17.00000 -0.02 |
17.09 | 16.83 | 17.01 | 3,964,375 |
| 28 May 25 |
17.02000 +0.01 |
17.24 | 16.95 | 17.05 | 2,755,651 |
| 27 May 25 |
17.01000 +0.53 |
17.13 | 16.48 | 16.61 | 3,081,542 |
| 23 May 25 |
16.48000 -0.11 |
16.56 | 16.28 | 16.52 | 2,908,966 |
| 22 May 25 |
16.59000 +0.09 |
16.68 | 16.38 | 16.44 | 3,146,556 |
| 21 May 25 |
16.50000 -0.64 |
17.14 | 16.48 | 17.14 | 2,628,699 |
| 20 May 25 |
17.14000 +0.00 |
17.25 | 16.98 | 17.22 | 3,052,252 |
| 19 May 25 |
17.14000 -0.17 |
17.29 | 16.94 | 17.22 | 3,442,894 |
| 16 May 25 |
17.31000 +0.24 |
17.32 | 16.43 | 16.63 | 5,244,208 |
| 15 May 25 |
17.07000 +0.20 |
17.12 | 16.89 | 16.94 | 4,435,847 |
| 14 May 25 |
16.87000 -0.47 |
17.32 | 16.81 | 17.21 | 3,250,886 |
| 13 May 25 |
17.34000 -0.26 |
17.62 | 17.25 | 17.56 | 4,958,247 |
| 12 May 25 |
17.60000 +0.39 |
17.65 | 17.28 | 17.30 | 2,412,310 |
| 09 May 25 |
17.21000 -0.38 |
17.62 | 17.20 | 17.54 | 1,867,157 |
| 08 May 25 |
17.59000 +0.21 |
17.67 | 17.38 | 17.42 | 1,303,184 |
| 07 May 25 |
17.38000 -0.03 |
17.44 | 17.20 | 17.42 | 1,937,810 |
| 06 May 25 |
17.41000 -0.03 |
17.45 | 17.17 | 17.35 | 1,950,325 |
| 05 May 25 |
17.44000 -0.09 |
17.52 | 17.28 | 17.50 | 1,391,001 |
| 02 May 25 |
17.53000 +0.28 |
17.58 | 17.27 | 17.36 | 1,741,017 |
| 01 May 25 |
17.25000 -0.34 |
17.53 | 17.20 | 17.42 | 2,363,818 |
| 30 Apr 25 |
17.59000 -0.01 |
17.88 | 17.36 | 17.70 | 2,125,409 |
| 29 Apr 25 |
17.60000 -0.06 |
17.64 | 17.39 | 17.64 | 3,052,247 |
| 28 Apr 25 |
17.66000 -0.19 |
17.98 | 17.56 | 17.85 | 1,468,717 |
| 25 Apr 25 |
17.85000 -0.14 |
18.05 | 17.67 | 18.00 | 1,306,000 |
| 24 Apr 25 |
17.99000 -0.30 |
18.23 | 17.90 | 18.22 | 1,156,827 |
| 23 Apr 25 |
18.29000 -0.12 |
18.53 | 18.12 | 18.44 | 1,285,459 |
| 22 Apr 25 |
18.41000 +0.20 |
18.48 | 18.18 | 18.27 | 1,075,188 |
| 21 Apr 25 |
18.21000 -0.05 |
18.27 | 17.90 | 18.19 | 2,083,129 |
| 17 Apr 25 |
18.26000 +0.29 |
18.31 | 17.98 | 17.98 | 1,185,515 |
| 16 Apr 25 |
17.97000 -0.33 |
18.48 | 17.90 | 18.39 | 1,634,115 |
| 15 Apr 25 |
18.30000 -0.40 |
18.66 | 18.07 | 18.66 | 1,610,096 |
| 14 Apr 25 |
18.70000 +0.22 |
18.83 | 18.42 | 18.55 | 1,587,907 |
| 11 Apr 25 |
18.48000 +0.28 |
18.62 | 18.11 | 18.27 | 1,463,916 |
| 10 Apr 25 |
18.20000 -0.12 |
18.55 | 17.93 | 18.37 | 1,866,447 |
| 09 Apr 25 |
18.32000 +0.67 |
18.48 | 17.33 | 17.46 | 2,643,658 |
| 08 Apr 25 |
17.65000 -0.67 |
18.52 | 17.55 | 18.52 | 2,123,130 |
| 07 Apr 25 |
18.32000 -0.50 |
18.86 | 18.22 | 18.32 | 2,589,932 |
| 04 Apr 25 |
18.82000 -0.39 |
19.39 | 18.80 | 19.14 | 2,960,565 |
| 03 Apr 25 |
19.21000 +0.25 |
20.23 | 18.75 | 19.08 | 3,734,778 |
| 02 Apr 25 |
18.96000 +0.02 |
19.00 | 18.67 | 18.97 | 1,877,582 |
| 01 Apr 25 |
18.94000 -0.07 |
19.20 | 18.77 | 19.10 | 1,758,734 |
| 31 Mar 25 |
19.01000 +0.13 |
19.28 | 18.98 | 18.98 | 1,695,866 |
| 28 Mar 25 |
18.88000 +0.04 |
18.98 | 18.77 | 18.91 | 998,251 |
| 27 Mar 25 |
18.84000 +0.35 |
18.87 | 18.54 | 18.64 | 1,040,116 |
| 26 Mar 25 |
18.49000 +0.44 |
18.58 | 18.06 | 18.08 | 1,318,580 |
| 25 Mar 25 |
18.05000 -0.14 |
18.25 | 17.95 | 18.25 | 1,281,460 |
| 24 Mar 25 |
18.19000 +0.03 |
18.42 | 17.99 | 18.08 | 1,567,646 |
| 21 Mar 25 |
18.16000 +0.00 |
18.33 | 18.02 | 18.06 | 16,476,618 |
| 20 Mar 25 |
18.16000 -0.29 |
18.48 | 18.08 | 18.44 | 2,454,985 |
| 19 Mar 25 |
18.45000 -0.16 |
18.54 | 18.29 | 18.40 | 1,960,893 |
| 18 Mar 25 |
18.61000 -0.17 |
18.91 | 18.59 | 18.74 | 1,305,038 |
| 17 Mar 25 |
18.78000 +0.37 |
18.85 | 18.45 | 18.52 | 1,287,318 |
| 14 Mar 25 |
18.41000 -0.12 |
18.54 | 18.25 | 18.36 | 1,320,357 |
| 13 Mar 25 |
18.53000 +0.09 |
18.75 | 18.31 | 18.52 | 1,931,743 |
| 12 Mar 25 |
18.44000 -0.45 |
18.86 | 18.31 | 18.65 | 2,194,483 |
| 11 Mar 25 |
18.89000 -0.73 |
19.62 | 18.88 | 19.52 | 2,121,368 |
| 10 Mar 25 |
19.62000 +0.22 |
20.23 | 19.56 | 19.61 | 2,792,296 |
| 07 Mar 25 |
19.40000 +0.76 |
19.84 | 18.57 | 18.60 | 2,736,690 |
| 06 Mar 25 |
18.64000 +0.18 |
18.65 | 18.23 | 18.52 | 2,649,680 |
| 05 Mar 25 |
18.46000 -0.07 |
18.71 | 18.36 | 18.48 | 2,188,722 |
| 04 Mar 25 |
18.53000 -0.47 |
19.26 | 18.51 | 19.10 | 2,340,539 |
| 03 Mar 25 |
19.00000 +0.26 |
19.02 | 18.57 | 18.71 | 1,707,512 |
| 28 Feb 25 |
18.74000 -0.12 |
18.94 | 18.59 | 18.80 | 2,250,308 |
| 27 Feb 25 |
18.86000 -0.07 |
18.89 | 18.59 | 18.83 | 1,762,097 |
| 26 Feb 25 |
18.93000 -0.40 |
19.34 | 18.83 | 19.33 | 1,648,869 |
| 25 Feb 25 |
19.33000 -0.03 |
19.76 | 19.32 | 19.38 | 1,714,446 |
| 24 Feb 25 |
19.36000 -0.04 |
19.75 | 19.27 | 19.41 | 1,492,635 |
| 21 Feb 25 |
19.40000 +0.33 |
19.59 | 19.12 | 19.12 | 1,977,761 |
| 20 Feb 25 |
19.07000 +0.20 |
19.17 | 18.66 | 18.72 | 1,984,180 |
| 19 Feb 25 |
18.87000 +0.52 |
18.95 | 18.35 | 18.35 | 1,596,666 |
| 18 Feb 25 |
18.35000 -0.16 |
18.46 | 17.99 | 18.46 | 1,656,519 |
| 14 Feb 25 |
18.51000 -0.28 |
19.09 | 18.49 | 18.87 | 1,341,751 |
| 13 Feb 25 |
18.79000 +0.37 |
18.81 | 18.34 | 18.42 | 1,613,686 |
| 12 Feb 25 |
18.42000 -0.31 |
18.65 | 18.38 | 18.40 | 1,719,417 |
| 11 Feb 25 |
18.73000 +0.27 |
18.78 | 18.36 | 18.46 | 2,229,691 |
| 10 Feb 25 |
18.46000 -0.63 |
19.21 | 18.40 | 19.07 | 3,064,929 |
| 07 Feb 25 |
19.09000 -0.25 |
20.25 | 18.85 | 20.21 | 4,011,132 |
| 06 Feb 25 |
19.34000 -0.14 |
19.73 | 19.29 | 19.73 | 2,688,956 |
| 05 Feb 25 |
19.48000 +0.12 |
19.48 | 19.17 | 19.36 | 1,752,723 |
| 04 Feb 25 |
19.36000 -0.19 |
19.49 | 19.20 | 19.46 | 2,583,956 |
| 03 Feb 25 |
19.55000 +0.00 |
19.72 | 19.15 | 19.38 | 1,619,124 |
| 31 Jan 25 |
19.55000 -0.18 |
19.70 | 19.42 | 19.57 | 2,230,499 |
| 30 Jan 25 |
19.73000 +0.17 |
19.76 | 19.52 | 19.71 | 1,664,844 |
| 29 Jan 25 |
19.56000 +0.00 |
19.61 | 19.36 | 19.59 | 1,643,375 |
| 28 Jan 25 |
19.56000 -0.54 |
20.11 | 19.45 | 19.98 | 1,779,143 |
| 27 Jan 25 |
20.10000 +0.11 |
20.51 | 20.09 | 20.22 | 2,865,435 |
| 24 Jan 25 |
19.99000 +0.10 |
19.99 | 19.67 | 19.89 | 1,695,997 |
| 23 Jan 25 |
19.89000 +0.00 |
19.89 | 19.41 | 19.62 | 2,208,160 |
| 22 Jan 25 |
19.89000 +0.09 |
19.93 | 19.58 | 19.75 | 2,116,388 |
| 21 Jan 25 |
19.80000 +0.41 |
19.88 | 19.40 | 19.40 | 2,055,346 |
| 17 Jan 25 |
19.39000 +0.15 |
19.46 | 19.23 | 19.36 | 1,446,320 |
| 16 Jan 25 |
19.24000 +0.08 |
19.24 | 18.90 | 18.99 | 2,842,323 |
| 15 Jan 25 |
19.16000 -0.12 |
19.47 | 19.15 | 19.38 | 1,222,925 |
| 14 Jan 25 |
19.28000 +0.13 |
19.43 | 19.15 | 19.15 | 1,349,114 |
| 13 Jan 25 |
19.15000 +0.15 |
19.45 | 18.97 | 19.13 | 2,295,258 |
| 10 Jan 25 |
19.00000 -0.94 |
19.80 | 18.98 | 19.74 | 3,041,847 |
| 08 Jan 25 |
19.94000 -0.16 |
20.18 | 19.46 | 20.18 | 3,438,711 |
| 07 Jan 25 |
20.10000 -0.04 |
20.32 | 20.01 | 20.15 | 2,020,901 |
| 06 Jan 25 |
20.14000 -0.64 |
20.86 | 20.07 | 20.68 | 2,001,488 |
| 03 Jan 25 |
20.78000 +0.23 |
20.92 | 20.46 | 20.59 | 1,108,139 |
| 02 Jan 25 |
20.55000 -0.11 |
20.82 | 20.49 | 20.69 | 863,585 |
| 31 Dec 24 |
20.66000 +0.11 |
20.69 | 20.44 | 20.53 | 1,035,272 |
| 30 Dec 24 |
20.55000 +0.08 |
20.58 | 20.26 | 20.46 | 1,625,363 |
| 27 Dec 24 |
20.47000 -0.09 |
20.79 | 20.39 | 20.50 | 1,098,825 |
| 26 Dec 24 |
20.56000 +0.04 |
20.73 | 20.38 | 20.42 | 1,708,247 |
| 24 Dec 24 |
20.52000 +0.12 |
20.53 | 20.33 | 20.44 | 648,249 |
| 23 Dec 24 |
20.40000 -0.05 |
20.53 | 20.21 | 20.45 | 1,666,061 |
| 20 Dec 24 |
20.45000 -0.18 |
20.72 | 20.36 | 20.62 | 4,503,145 |
| 19 Dec 24 |
20.63000 -0.12 |
20.84 | 20.51 | 20.68 | 1,223,881 |
| 18 Dec 24 |
20.75000 -0.17 |
21.06 | 20.59 | 20.75 | 1,695,218 |
| 17 Dec 24 |
20.92000 +0.12 |
21.21 | 20.68 | 20.73 | 1,394,583 |
| 16 Dec 24 |
20.80000 -0.41 |
21.23 | 20.79 | 21.12 | 1,475,929 |
| 13 Dec 24 |
21.21000 -0.02 |
21.42 | 20.95 | 21.20 | 2,011,417 |
| 12 Dec 24 |
21.23000 -0.06 |
21.41 | 21.19 | 21.41 | 1,452,178 |
| 11 Dec 24 |
21.29000 -0.57 |
21.87 | 21.23 | 21.87 | 2,120,528 |
| 10 Dec 24 |
21.86000 -0.04 |
22.08 | 21.69 | 21.89 | 1,503,603 |
| 09 Dec 24 |
21.90000 -0.04 |
22.19 | 21.89 | 21.89 | 1,340,904 |
| 06 Dec 24 |
21.94000 -0.32 |
22.40 | 21.88 | 22.38 | 1,367,478 |
| 05 Dec 24 |
22.26000 -0.19 |
22.51 | 22.22 | 22.43 | 1,554,428 |
| 04 Dec 24 |
22.45000 -0.07 |
22.55 | 22.12 | 22.27 | 1,292,970 |
| 03 Dec 24 |
22.52000 -0.32 |
22.91 | 22.51 | 22.86 | 1,161,854 |
| 02 Dec 24 |
22.84000 +0.22 |
22.91 | 22.33 | 22.54 | 1,551,517 |
| 29 Nov 24 |
22.62000 -0.11 |
22.67 | 22.42 | 22.51 | 694,541 |
| 27 Nov 24 |
22.73000 -0.08 |
23.04 | 22.63 | 22.97 | 1,281,362 |
| 26 Nov 24 |
22.81000 +0.06 |
22.88 | 22.56 | 22.77 | 1,679,527 |
| 25 Nov 24 |
22.75000 +0.32 |
22.77 | 22.45 | 22.48 | 1,910,235 |
| 22 Nov 24 |
22.43000 +0.21 |
22.49 | 22.30 | 22.32 | 1,331,869 |
| 21 Nov 24 |
22.22000 +0.12 |
22.30 | 22.02 | 22.07 | 1,186,827 |
| 20 Nov 24 |
22.10000 +0.25 |
22.19 | 21.76 | 21.76 | 1,693,593 |
| 19 Nov 24 |
21.85000 -0.09 |
21.97 | 21.67 | 21.89 | 1,513,663 |
| 18 Nov 24 |
21.94000 +0.37 |
21.95 | 21.60 | 21.67 | 1,456,402 |
| 15 Nov 24 |
21.57000 -0.26 |
21.81 | 21.50 | 21.73 | 1,986,141 |
| 14 Nov 24 |
21.83000 +0.20 |
22.16 | 21.71 | 21.71 | 1,674,076 |
| 13 Nov 24 |
21.63000 -0.07 |
21.74 | 21.50 | 21.71 | 1,538,091 |
| 12 Nov 24 |
21.70000 +0.14 |
21.87 | 21.43 | 21.66 | 1,720,890 |
| 11 Nov 24 |
21.56000 +0.12 |
21.80 | 21.34 | 21.42 | 1,589,869 |
| 08 Nov 24 |
21.44000 -0.59 |
22.50 | 21.39 | 22.30 | 2,655,146 |
| 07 Nov 24 |
22.03000 -0.46 |
22.57 | 21.93 | 22.44 | 1,287,486 |
| 06 Nov 24 |
22.49000 +0.09 |
22.98 | 22.32 | 22.98 | 1,454,928 |
| 05 Nov 24 |
22.40000 +0.17 |
22.48 | 22.10 | 22.14 | 1,047,035 |
| 04 Nov 24 |
22.23000 +0.03 |
22.31 | 22.00 | 22.20 | 1,102,163 |
| 01 Nov 24 |
22.20000 -0.03 |
22.56 | 22.19 | 22.26 | 1,494,094 |
| 31 Oct 24 |
22.23000 +0.15 |
22.32 | 22.03 | 22.03 | 2,406,839 |
| 30 Oct 24 |
22.08000 +0.08 |
22.08 | 21.87 | 21.94 | 1,231,797 |
| 29 Oct 24 |
22.00000 -0.31 |
22.30 | 22.00 | 22.20 | 881,611 |
| 28 Oct 24 |
22.31000 -0.01 |
22.65 | 22.28 | 22.33 | 898,794 |
| 25 Oct 24 |
22.32000 +0.03 |
22.52 | 22.26 | 22.35 | 868,633 |
| 24 Oct 24 |
22.29000 -0.08 |
22.55 | 22.24 | 22.46 | 587,234 |
| 23 Oct 24 |
22.37000 -0.09 |
22.58 | 22.33 | 22.34 | 761,530 |
| 22 Oct 24 |
22.46000 -0.06 |
22.55 | 22.36 | 22.47 | 686,588 |
| 21 Oct 24 |
22.52000 -0.44 |
22.99 | 22.51 | 22.98 | 638,394 |
| 18 Oct 24 |
22.96000 -0.11 |
23.09 | 22.81 | 23.07 | 664,165 |
| 17 Oct 24 |
23.07000 -0.25 |
23.44 | 23.04 | 23.36 | 589,153 |
| 16 Oct 24 |
23.32000 +0.26 |
23.38 | 23.08 | 23.16 | 737,014 |
| 15 Oct 24 |
23.06000 +0.34 |
23.20 | 22.72 | 22.72 | 659,860 |
| 14 Oct 24 |
22.72000 +0.19 |
22.76 | 22.50 | 22.59 | 415,654 |
| 11 Oct 24 |
22.53000 +0.03 |
22.73 | 22.50 | 22.60 | 630,437 |
| 10 Oct 24 |
22.50000 -0.12 |
22.68 | 22.33 | 22.68 | 691,765 |
| 09 Oct 24 |
22.62000 -0.07 |
22.91 | 22.60 | 22.75 | 722,648 |
| 08 Oct 24 |
22.69000 +0.29 |
22.82 | 22.39 | 22.46 | 1,234,528 |
| 07 Oct 24 |
22.40000 +0.00 |
22.50 | 22.19 | 22.39 | 779,952 |
| 04 Oct 24 |
22.40000 +0.31 |
22.40 | 22.01 | 22.06 | 970,254 |
| 03 Oct 24 |
22.09000 -0.57 |
22.59 | 22.03 | 22.56 | 1,144,752 |
| 02 Oct 24 |
22.66000 -0.21 |
22.80 | 22.56 | 22.78 | 902,016 |
| 01 Oct 24 |
22.87000 -0.20 |
23.20 | 22.86 | 23.04 | 882,629 |
| 30 Sep 24 |
23.07000 -0.18 |
23.35 | 22.94 | 23.34 | 702,429 |
| 27 Sep 24 |
23.25000 +0.16 |
23.41 | 23.11 | 23.25 | 728,747 |
| 26 Sep 24 |
23.09000 +0.16 |
23.31 | 22.89 | 22.89 | 1,315,837 |
| 25 Sep 24 |
22.93000 -0.01 |
23.09 | 22.89 | 23.00 | 713,624 |
| 24 Sep 24 |
22.94000 -0.21 |
23.22 | 22.90 | 23.09 | 642,393 |
| 23 Sep 24 |
23.15000 -0.29 |
23.47 | 23.14 | 23.42 | 759,040 |
| 20 Sep 24 |
23.44000 -0.33 |
23.85 | 23.44 | 23.82 | 2,111,568 |
| 19 Sep 24 |
23.77000 +0.05 |
23.87 | 23.61 | 23.74 | 1,134,253 |
| 18 Sep 24 |
23.72000 +0.04 |
23.87 | 23.59 | 23.59 | 795,955 |
| 17 Sep 24 |
23.68000 +0.06 |
23.84 | 23.58 | 23.68 | 1,071,151 |
| 16 Sep 24 |
23.62000 +0.45 |
23.73 | 23.32 | 23.32 | 1,043,784 |
| 13 Sep 24 |
23.17000 +0.30 |
23.17 | 22.54 | 22.55 | 749,523 |
| 12 Sep 24 |
22.87000 +0.04 |
22.92 | 22.65 | 22.80 | 732,242 |
| 11 Sep 24 |
22.83000 -0.50 |
23.30 | 22.71 | 23.24 | 961,741 |
| 10 Sep 24 |
23.33000 -0.14 |
23.71 | 23.33 | 23.50 | 1,142,194 |
| 09 Sep 24 |
23.47000 +0.03 |
23.58 | 23.32 | 23.38 | 1,354,334 |
| 06 Sep 24 |
23.44000 -0.23 |
23.65 | 23.34 | 23.38 | 832,475 |
| 05 Sep 24 |
23.67000 +0.28 |
23.84 | 23.50 | 23.50 | 1,115,642 |
| 04 Sep 24 |
23.39000 +0.24 |
23.45 | 23.15 | 23.16 | 918,482 |
| 03 Sep 24 |
23.15000 -0.09 |
23.39 | 23.09 | 23.26 | 1,101,666 |
| 30 Aug 24 |
23.24000 +0.38 |
23.29 | 22.93 | 22.93 | 1,313,385 |
| 29 Aug 24 |
22.86000 -0.19 |
23.09 | 22.77 | 23.09 | 743,490 |
| 28 Aug 24 |
23.05000 +0.26 |
23.05 | 22.71 | 22.79 | 1,046,108 |
| 27 Aug 24 |
22.79000 -0.24 |
23.14 | 22.68 | 23.10 | 916,522 |
| 26 Aug 24 |
23.03000 -0.02 |
23.36 | 22.99 | 23.16 | 822,666 |
| 23 Aug 24 |
23.05000 +0.23 |
23.13 | 22.84 | 22.95 | 738,166 |
| 22 Aug 24 |
22.82000 -0.25 |
23.26 | 22.77 | 23.26 | 1,074,360 |
| 21 Aug 24 |
23.07000 -0.07 |
23.38 | 23.06 | 23.20 | 969,106 |
| 20 Aug 24 |
23.14000 +0.13 |
23.15 | 22.87 | 23.00 | 1,510,433 |
| 19 Aug 24 |
23.01000 +0.30 |
23.11 | 22.62 | 22.81 | 977,803 |
| 16 Aug 24 |
22.71000 +0.05 |
22.96 | 22.00 | 22.74 | 1,827,934 |
| 15 Aug 24 |
22.66000 -0.07 |
22.89 | 22.63 | 22.85 | 1,557,251 |
| 14 Aug 24 |
22.73000 +0.11 |
22.79 | 22.56 | 22.67 | 1,185,729 |
| 13 Aug 24 |
22.62000 +0.32 |
22.63 | 22.23 | 22.43 | 976,979 |
| 12 Aug 24 |
22.30000 -0.48 |
22.70 | 22.24 | 22.70 | 1,065,044 |
| 09 Aug 24 |
22.78000 +0.03 |
22.78 | 22.53 | 22.70 | 869,254 |
| 08 Aug 24 |
22.75000 +0.25 |
22.79 | 22.25 | 22.34 | 910,469 |
| 07 Aug 24 |
22.50000 -0.07 |
22.82 | 22.43 | 22.55 | 718,793 |
| 06 Aug 24 |
22.57000 +0.29 |
22.74 | 22.25 | 22.35 | 1,396,587 |
| 05 Aug 24 |
22.28000 -0.77 |
23.25 | 22.26 | 22.96 | 1,257,302 |
| 02 Aug 24 |
23.05000 +0.38 |
23.10 | 22.66 | 22.79 | 1,188,533 |
| 01 Aug 24 |
22.67000 +0.15 |
22.71 | 22.39 | 22.56 | 1,872,608 |
| 31 Jul 24 |
22.52000 -0.19 |
22.82 | 22.47 | 22.68 | 1,726,023 |
| 30 Jul 24 |
22.71000 +0.43 |
22.76 | 22.14 | 22.14 | 1,477,045 |
| 29 Jul 24 |
22.28000 -0.09 |
22.36 | 21.89 | 22.30 | 1,501,314 |
| 26 Jul 24 |
22.37000 +0.10 |
22.58 | 22.27 | 22.32 | 1,045,464 |
| 25 Jul 24 |
22.27000 +0.25 |
22.43 | 21.99 | 22.05 | 1,199,425 |
| 24 Jul 24 |
22.02000 +0.07 |
22.10 | 21.87 | 21.96 | 1,858,825 |
| 23 Jul 24 |
21.95000 -0.26 |
22.21 | 21.89 | 22.21 | 1,001,980 |
| 22 Jul 24 |
22.21000 -0.22 |
22.44 | 22.02 | 22.43 | 1,442,238 |
| 19 Jul 24 |
22.43000 -0.11 |
22.59 | 22.18 | 22.59 | 785,490 |
| 18 Jul 24 |
22.54000 -0.02 |
22.84 | 22.15 | 22.16 | 897,690 |
| 17 Jul 24 |
22.56000 +0.63 |
22.66 | 21.93 | 21.94 | 1,200,820 |
| 16 Jul 24 |
21.93000 +0.44 |
22.06 | 21.49 | 21.55 | 1,130,118 |
| 15 Jul 24 |
21.49000 +0.04 |
21.61 | 21.37 | 21.51 | 1,067,880 |
| 12 Jul 24 |
21.45000 -0.17 |
21.81 | 21.44 | 21.76 | 969,199 |
| 11 Jul 24 |
21.62000 +0.18 |
21.68 | 21.20 | 21.42 | 829,474 |
| 10 Jul 24 |
21.44000 -0.07 |
21.52 | 21.34 | 21.39 | 1,133,456 |
| 09 Jul 24 |
21.51000 -0.24 |
21.78 | 21.47 | 21.73 | 1,390,340 |
| 08 Jul 24 |
21.75000 -0.17 |
22.06 | 21.74 | 22.06 | 931,658 |
| 05 Jul 24 |
21.92000 -0.01 |
22.01 | 21.74 | 21.86 | 2,107,190 |
| 03 Jul 24 |
21.93000 -0.22 |
22.17 | 21.89 | 22.17 | 651,306 |
| 02 Jul 24 |
22.15000 +0.12 |
22.18 | 21.98 | 22.05 | 742,212 |
| 01 Jul 24 |
22.03000 -0.17 |
22.46 | 22.02 | 22.31 | 840,364 |
| 28 Jun 24 |
22.20000 -0.15 |
22.38 | 21.97 | 22.38 | 1,740,939 |
| 27 Jun 24 |
22.35000 -0.14 |
22.59 | 22.25 | 22.59 | 1,067,005 |
| 26 Jun 24 |
22.49000 -0.16 |
22.52 | 22.33 | 22.46 | 1,234,617 |
| 25 Jun 24 |
22.65000 -0.15 |
22.82 | 22.47 | 22.77 | 1,629,305 |
| 24 Jun 24 |
22.80000 +0.28 |
22.86 | 22.51 | 22.55 | 1,215,434 |
| 21 Jun 24 |
22.52000 +0.11 |
22.66 | 22.42 | 22.51 | 2,005,575 |
| 20 Jun 24 |
22.41000 -0.07 |
22.70 | 22.31 | 22.34 | 1,308,903 |
| 18 Jun 24 |
22.48000 -0.17 |
22.82 | 22.42 | 22.57 | 1,288,919 |
| 17 Jun 24 |
22.65000 +0.32 |
22.68 | 22.21 | 22.32 | 821,498 |
| 14 Jun 24 |
22.33000 -0.33 |
22.69 | 22.30 | 22.62 | 853,554 |
| 13 Jun 24 |
22.66000 +0.04 |
22.67 | 22.39 | 22.66 | 846,489 |
| 12 Jun 24 |
22.62000 -0.17 |
22.90 | 22.56 | 22.90 | 873,488 |
| 11 Jun 24 |
22.79000 +0.19 |
22.79 | 22.50 | 22.58 | 1,199,106 |
| 10 Jun 24 |
22.60000 -0.20 |
22.79 | 22.41 | 22.66 | 858,529 |
| 07 Jun 24 |
22.80000 -0.28 |
23.13 | 22.78 | 22.94 | 759,302 |
| 06 Jun 24 |
23.08000 -0.10 |
23.32 | 22.81 | 22.99 | 988,070 |
| 05 Jun 24 |
23.18000 -0.05 |
23.22 | 22.99 | 23.17 | 1,005,183 |
| 04 Jun 24 |
23.23000 +0.08 |
23.35 | 23.03 | 23.13 | 1,081,169 |
| 03 Jun 24 |
23.15000 -0.07 |
23.32 | 23.09 | 23.26 | 1,839,397 |
| 31 May 24 |
23.22000 +0.45 |
23.25 | 22.74 | 22.80 | 2,044,072 |
| 30 May 24 |
22.77000 +0.25 |
22.78 | 22.45 | 22.61 | 1,513,976 |
| 29 May 24 |
22.52000 -0.33 |
22.82 | 22.46 | 22.73 | 1,332,529 |
| 28 May 24 |
22.85000 -0.58 |
23.42 | 22.85 | 23.37 | 981,522 |
| 24 May 24 |
23.43000 -0.18 |
23.71 | 23.33 | 23.70 | 982,027 |
| 23 May 24 |
23.61000 -0.30 |
23.92 | 23.60 | 23.73 | 1,262,084 |
| 22 May 24 |
23.91000 -0.35 |
24.25 | 23.91 | 24.13 | 1,143,995 |
| 21 May 24 |
24.26000 -0.09 |
24.40 | 24.22 | 24.35 | 1,017,050 |
| 20 May 24 |
24.35000 -0.10 |
24.81 | 24.29 | 24.47 | 1,918,896 |
| 17 May 24 |
24.45000 -1.04 |
25.65 | 23.82 | 25.40 | 2,875,149 |
| 16 May 24 |
25.49000 -0.02 |
25.67 | 25.42 | 25.59 | 3,319,197 |
| 15 May 24 |
25.51000 +0.16 |
26.12 | 25.35 | 25.42 | 1,873,506 |
| 14 May 24 |
25.35000 +0.17 |
25.51 | 25.18 | 25.28 | 1,602,538 |
| 13 May 24 |
25.18000 -0.24 |
25.59 | 25.13 | 25.47 | 1,360,874 |
| 10 May 24 |
25.42000 +0.00 |
25.42 | 25.22 | 25.37 | 1,190,028 |
| 09 May 24 |
25.42000 +0.30 |
25.45 | 25.08 | 25.25 | 1,073,242 |
| 08 May 24 |
25.12000 +0.04 |
25.22 | 25.07 | 25.12 | 817,201 |
| 07 May 24 |
25.08000 +0.30 |
25.12 | 24.88 | 24.95 | 1,372,497 |
| 06 May 24 |
24.78000 -0.12 |
25.01 | 24.65 | 25.01 | 1,341,756 |
| 03 May 24 |
24.90000 -0.10 |
25.04 | 24.71 | 25.02 | 1,023,977 |
| 02 May 24 |
25.00000 -0.04 |
25.24 | 24.95 | 25.10 | 1,046,868 |
| 01 May 24 |
25.04000 +0.10 |
25.18 | 24.54 | 24.78 | 944,007 |
| 30 Apr 24 |
24.94000 +0.09 |
24.97 | 24.70 | 24.81 | 1,629,479 |
| 29 Apr 24 |
24.85000 +0.23 |
24.92 | 24.59 | 24.71 | 995,864 |
| 26 Apr 24 |
24.62000 -0.27 |
24.92 | 24.61 | 24.73 | 1,668,682 |
| 25 Apr 24 |
24.89000 -0.14 |
25.18 | 24.88 | 25.11 | 986,047 |
| 24 Apr 24 |
25.03000 +0.34 |
25.03 | 24.36 | 24.51 | 1,408,462 |
| 23 Apr 24 |
24.69000 +0.02 |
24.86 | 24.58 | 24.64 | 897,462 |
| 22 Apr 24 |
24.67000 +0.09 |
24.80 | 24.47 | 24.53 | 1,120,346 |
| 19 Apr 24 |
24.58000 +0.54 |
24.60 | 23.98 | 24.05 | 1,594,300 |
| 18 Apr 24 |
24.04000 +0.71 |
24.06 | 23.29 | 23.46 | 1,377,869 |
| 17 Apr 24 |
23.33000 +0.16 |
23.43 | 23.12 | 23.36 | 1,277,769 |
| 16 Apr 24 |
23.17000 +0.26 |
23.27 | 22.92 | 22.94 | 1,602,954 |
| 15 Apr 24 |
22.91000 +0.29 |
22.92 | 22.64 | 22.72 | 974,826 |
| 12 Apr 24 |
22.62000 -0.23 |
22.93 | 22.56 | 22.81 | 1,023,308 |
| 11 Apr 24 |
22.85000 +0.02 |
22.95 | 22.73 | 22.95 | 688,784 |
| 10 Apr 24 |
22.83000 -0.32 |
23.05 | 22.70 | 22.99 | 1,005,997 |
| 09 Apr 24 |
23.15000 +0.05 |
23.21 | 23.05 | 23.20 | 1,086,806 |
| 08 Apr 24 |
23.10000 -0.07 |
23.26 | 23.05 | 23.18 | 754,905 |
| 05 Apr 24 |
23.17000 -0.13 |
23.32 | 23.08 | 23.24 | 915,964 |
| 04 Apr 24 |
23.30000 +0.16 |
23.48 | 23.19 | 23.32 | 940,393 |
| 03 Apr 24 |
23.14000 -0.38 |
23.51 | 23.03 | 23.44 | 1,772,222 |
| 02 Apr 24 |
23.52000 -0.11 |
23.73 | 23.50 | 23.61 | 1,073,520 |
| 01 Apr 24 |
23.63000 -0.12 |
23.81 | 23.56 | 23.75 | 901,814 |
| 28 Mar 24 |
23.75000 +0.03 |
23.90 | 23.66 | 23.82 | 1,139,828 |
| 27 Mar 24 |
23.72000 +0.44 |
23.75 | 23.40 | 23.43 | 1,561,545 |
| 26 Mar 24 |
23.28000 +0.03 |
23.42 | 23.22 | 23.35 | 1,190,774 |
| 25 Mar 24 |
23.25000 +0.20 |
23.31 | 23.03 | 23.09 | 1,035,615 |
| 22 Mar 24 |
23.05000 -0.05 |
23.17 | 23.01 | 23.17 | 924,317 |
| 21 Mar 24 |
23.10000 +0.03 |
23.18 | 22.89 | 23.09 | 958,056 |
| 20 Mar 24 |
23.07000 +0.17 |
23.13 | 22.88 | 22.98 | 867,074 |
| 19 Mar 24 |
22.90000 +0.12 |
22.97 | 22.75 | 22.84 | 1,059,075 |
| 18 Mar 24 |
22.78000 +0.08 |
22.97 | 22.58 | 22.66 | 1,612,751 |
| 15 Mar 24 |
22.70000 +0.16 |
22.79 | 22.39 | 22.39 | 3,331,908 |
| 14 Mar 24 |
22.54000 -0.53 |
23.05 | 22.42 | 22.99 | 1,219,192 |
| 13 Mar 24 |
23.07000 -0.12 |
23.48 | 23.05 | 23.30 | 1,054,008 |
| 12 Mar 24 |
23.19000 +0.06 |
23.32 | 23.04 | 23.08 | 766,807 |
| 11 Mar 24 |
23.13000 +0.19 |
23.22 | 22.95 | 22.98 | 935,077 |
| 08 Mar 24 |
22.94000 +0.50 |
22.97 | 22.34 | 22.42 | 907,084 |
| 07 Mar 24 |
22.44000 -0.17 |
22.74 | 22.32 | 22.70 | 899,797 |
| 06 Mar 24 |
22.61000 +0.27 |
22.62 | 22.42 | 22.47 | 1,042,769 |
| 05 Mar 24 |
22.34000 -0.11 |
22.66 | 22.21 | 22.54 | 1,056,936 |
| 04 Mar 24 |
22.45000 +0.22 |
22.47 | 22.09 | 22.15 | 903,892 |
| 01 Mar 24 |
22.23000 -0.19 |
22.31 | 22.08 | 22.31 | 1,094,278 |
| 29 Feb 24 |
22.42000 -0.29 |
22.69 | 22.38 | 22.60 | 1,800,767 |
| 28 Feb 24 |
22.71000 +0.12 |
22.80 | 22.43 | 22.62 | 1,172,993 |
| 27 Feb 24 |
22.59000 -0.27 |
22.88 | 22.45 | 22.83 | 1,020,160 |
| 26 Feb 24 |
22.86000 -0.16 |
23.02 | 22.66 | 22.98 | 979,710 |
| 23 Feb 24 |
23.02000 +0.03 |
23.20 | 22.91 | 22.98 | 801,264 |
| 22 Feb 24 |
22.99000 +0.09 |
23.01 | 22.58 | 22.72 | 2,034,768 |
| 21 Feb 24 |
22.90000 +0.15 |
22.93 | 22.73 | 22.88 | 1,012,309 |
| 20 Feb 24 |
22.75000 +0.33 |
22.93 | 22.40 | 22.51 | 1,199,049 |
| 16 Feb 24 |
22.42000 +0.08 |
22.52 | 22.11 | 22.30 | 1,117,553 |
| 15 Feb 24 |
22.34000 +0.15 |
22.43 | 22.21 | 22.26 | 905,007 |
| 14 Feb 24 |
22.19000 +0.03 |
22.21 | 21.80 | 22.08 | 1,196,184 |
| 13 Feb 24 |
22.16000 -0.45 |
22.63 | 22.00 | 22.40 | 1,552,551 |
| 12 Feb 24 |
22.61000 +0.42 |
22.67 | 22.12 | 22.12 | 1,880,439 |
| 09 Feb 24 |
22.19000 -1.20 |
23.47 | 22.03 | 22.84 | 3,031,631 |
| 08 Feb 24 |
23.39000 +0.23 |
23.55 | 23.16 | 23.24 | 1,797,354 |
| 07 Feb 24 |
23.16000 -0.20 |
23.50 | 23.16 | 23.50 | 1,298,830 |
| 06 Feb 24 |
23.36000 +0.23 |
23.50 | 23.07 | 23.11 | 1,104,760 |
| 05 Feb 24 |
23.13000 -0.38 |
23.51 | 23.13 | 23.42 | 890,213 |
| 02 Feb 24 |
23.51000 -0.07 |
23.76 | 23.31 | 23.62 | 1,059,246 |
| 01 Feb 24 |
23.58000 +0.78 |
23.61 | 22.58 | 22.77 | 1,900,620 |
| 31 Jan 24 |
22.80000 -0.19 |
23.07 | 22.77 | 22.97 | 2,246,745 |
| 30 Jan 24 |
22.99000 +0.32 |
22.99 | 22.55 | 22.63 | 1,355,492 |
| 29 Jan 24 |
22.67000 -0.16 |
22.88 | 22.58 | 22.88 | 884,929 |
| 26 Jan 24 |
22.83000 +0.03 |
22.98 | 22.78 | 22.92 | 545,594 |
| 25 Jan 24 |
22.80000 +0.29 |
22.81 | 22.49 | 22.59 | 645,342 |
| 24 Jan 24 |
22.51000 -0.30 |
22.82 | 22.50 | 22.80 | 837,936 |
| 23 Jan 24 |
22.81000 +0.37 |
22.85 | 22.56 | 22.59 | 869,633 |
| 22 Jan 24 |
22.44000 +0.07 |
22.52 | 22.23 | 22.35 | 976,787 |
| 19 Jan 24 |
22.37000 -0.16 |
22.58 | 22.31 | 22.58 | 720,612 |
| 18 Jan 24 |
22.53000 +0.05 |
22.53 | 22.31 | 22.38 | 973,536 |
| 17 Jan 24 |
22.48000 -0.01 |
22.68 | 22.29 | 22.32 | 868,867 |
| 16 Jan 24 |
22.49000 -0.08 |
22.62 | 22.39 | 22.54 | 766,352 |
| 12 Jan 24 |
22.57000 +0.10 |
22.72 | 22.49 | 22.67 | 502,381 |
| 11 Jan 24 |
22.47000 -0.07 |
22.52 | 22.28 | 22.44 | 969,530 |
| 10 Jan 24 |
22.54000 -0.43 |
23.01 | 22.53 | 22.91 | 1,126,797 |
| 09 Jan 24 |
22.97000 +0.08 |
22.98 | 22.69 | 22.83 | 1,141,766 |
| 08 Jan 24 |
22.89000 +0.09 |
22.97 | 22.76 | 22.80 | 1,200,751 |
| 05 Jan 24 |
22.80000 +0.10 |
22.93 | 22.58 | 22.65 | 1,741,087 |
| 04 Jan 24 |
22.70000 -0.15 |
22.91 | 22.64 | 22.90 | 1,088,933 |
| 03 Jan 24 |
22.85000 -0.13 |
23.05 | 22.80 | 22.95 | 1,267,516 |
| 02 Jan 24 |
22.98000 +0.47 |
23.11 | 22.39 | 22.40 | 972,710 |
| 29 Dec 23 |
22.51000 +0.03 |
22.58 | 22.38 | 22.43 | 862,240 |
| 28 Dec 23 |
22.48000 +0.02 |
22.61 | 22.39 | 22.39 | 824,408 |
| 27 Dec 23 |
22.46000 -0.04 |
22.57 | 22.37 | 22.52 | 727,147 |
| 26 Dec 23 |
22.50000 -0.07 |
22.58 | 22.37 | 22.46 | 1,356,166 |
| 22 Dec 23 |
22.57000 +0.24 |
22.71 | 22.39 | 22.50 | 825,630 |
| 21 Dec 23 |
22.33000 +0.22 |
22.35 | 22.08 | 22.21 | 844,487 |
| 20 Dec 23 |
22.11000 -0.35 |
22.48 | 22.11 | 22.33 | 1,031,676 |
| 19 Dec 23 |
22.46000 +0.22 |
22.58 | 22.09 | 22.37 | 1,299,829 |
| 18 Dec 23 |
22.24000 +0.38 |
22.24 | 21.80 | 21.91 | 974,649 |
| 15 Dec 23 |
21.86000 -0.40 |
22.39 | 21.85 | 22.24 | 2,723,886 |
| 14 Dec 23 |
22.26000 -0.33 |
22.87 | 22.25 | 22.77 | 1,086,988 |
| 13 Dec 23 |
22.59000 +0.55 |
22.61 | 21.97 | 22.00 | 1,620,711 |
| 12 Dec 23 |
22.04000 +0.10 |
22.15 | 21.85 | 21.99 | 989,786 |
| 11 Dec 23 |
21.94000 +0.24 |
22.03 | 21.75 | 21.84 | 1,407,938 |
| 08 Dec 23 |
21.70000 -0.20 |
21.91 | 21.67 | 21.87 | 926,728 |
| 07 Dec 23 |
21.90000 +0.23 |
22.01 | 21.48 | 21.72 | 976,544 |
| 06 Dec 23 |
21.67000 +0.22 |
21.76 | 21.42 | 21.51 | 916,775 |
| 05 Dec 23 |
21.45000 -0.16 |
21.81 | 21.43 | 21.66 | 975,503 |
| 04 Dec 23 |
21.61000 +0.37 |
21.74 | 21.21 | 21.21 | 1,076,099 |
| 01 Dec 23 |
21.24000 +0.43 |
21.25 | 20.77 | 20.84 | 1,050,214 |
| 30 Nov 23 |
20.81000 +0.02 |
20.82 | 20.50 | 20.60 | 1,400,833 |
| 29 Nov 23 |
20.79000 -0.21 |
21.02 | 20.70 | 20.94 | 1,135,889 |
| 28 Nov 23 |
21.00000 -0.18 |
21.13 | 20.94 | 21.12 | 1,131,349 |
| 27 Nov 23 |
21.18000 -0.22 |
21.49 | 21.16 | 21.46 | 983,311 |
| 24 Nov 23 |
21.40000 +0.12 |
21.56 | 21.26 | 21.26 | 517,740 |
| 22 Nov 23 |
21.28000 +0.34 |
21.44 | 20.99 | 21.09 | 2,327,352 |
| 21 Nov 23 |
20.94000 -0.04 |
21.12 | 20.81 | 21.03 | 1,292,098 |
| 20 Nov 23 |
20.98000 +0.06 |
21.08 | 20.69 | 20.82 | 1,413,943 |
| 17 Nov 23 |
20.92000 +0.08 |
21.00 | 20.62 | 20.88 | 1,391,399 |
| 16 Nov 23 |
20.84000 -0.26 |
21.10 | 20.80 | 21.10 | 950,910 |
| 15 Nov 23 |
21.10000 -0.01 |
21.30 | 21.06 | 21.17 | 1,318,900 |
| 14 Nov 23 |
21.11000 +0.45 |
21.11 | 20.71 | 20.71 | 1,523,167 |
| 13 Nov 23 |
20.66000 +0.03 |
21.00 | 20.56 | 20.66 | 2,164,271 |
| 10 Nov 23 |
20.63000 -1.53 |
20.75 | 19.64 | 20.75 | 4,698,456 |
| 09 Nov 23 |
22.16000 +0.01 |
22.29 | 22.01 | 22.29 | 1,485,967 |
| 08 Nov 23 |
22.15000 +0.07 |
22.24 | 22.04 | 22.07 | 1,078,649 |
| 07 Nov 23 |
22.08000 -0.03 |
22.25 | 22.04 | 22.11 | 818,508 |
| 06 Nov 23 |
22.11000 -0.15 |
22.25 | 22.01 | 22.17 | 1,069,518 |
| 03 Nov 23 |
22.26000 -0.03 |
22.50 | 22.24 | 22.44 | 1,240,540 |
| 02 Nov 23 |
22.29000 +0.38 |
22.39 | 21.99 | 22.03 | 837,872 |
| 01 Nov 23 |
21.91000 -0.02 |
22.13 | 21.81 | 21.88 | 1,374,432 |
| 31 Oct 23 |
21.93000 +0.05 |
22.00 | 21.77 | 21.97 | 1,654,968 |
| 30 Oct 23 |
21.88000 +0.22 |
21.90 | 21.64 | 21.73 | 1,316,392 |
| 27 Oct 23 |
21.66000 +0.07 |
21.79 | 21.49 | 21.54 | 1,815,467 |
| 26 Oct 23 |
21.59000 +0.12 |
21.63 | 21.36 | 21.49 | 1,362,425 |
| 25 Oct 23 |
21.47000 +0.50 |
21.56 | 20.96 | 20.96 | 1,952,713 |
| 24 Oct 23 |
20.97000 +0.25 |
20.99 | 20.70 | 20.78 | 934,952 |
| 23 Oct 23 |
20.72000 -0.14 |
20.96 | 20.62 | 20.81 | 1,461,156 |
| 20 Oct 23 |
20.86000 +0.00 |
21.10 | 20.80 | 20.97 | 1,424,107 |
| 19 Oct 23 |
20.86000 -0.07 |
21.08 | 20.83 | 20.88 | 1,280,381 |
| 18 Oct 23 |
20.93000 -0.01 |
21.15 | 20.89 | 20.94 | 954,709 |
| 17 Oct 23 |
20.94000 +0.30 |
21.04 | 20.55 | 20.55 | 1,717,114 |
| 16 Oct 23 |
20.64000 +0.10 |
20.77 | 20.55 | 20.67 | 1,252,005 |
| 13 Oct 23 |
20.54000 +0.17 |
20.64 | 20.40 | 20.49 | 1,782,903 |
| 12 Oct 23 |
20.37000 -0.94 |
21.32 | 20.24 | 21.32 | 2,983,543 |
| 11 Oct 23 |
21.31000 -0.33 |
21.70 | 21.22 | 21.66 | 1,528,529 |
| 10 Oct 23 |
21.64000 +0.08 |
21.73 | 21.51 | 21.64 | 1,313,563 |
| 09 Oct 23 |
21.56000 +0.11 |
21.60 | 21.30 | 21.36 | 1,019,537 |
| 06 Oct 23 |
21.45000 -0.17 |
21.53 | 20.98 | 21.49 | 1,235,709 |
| 05 Oct 23 |
21.62000 -0.41 |
22.11 | 21.58 | 22.06 | 1,248,183 |
| 04 Oct 23 |
22.03000 +0.34 |
22.07 | 21.47 | 21.69 | 1,759,782 |
| 03 Oct 23 |
21.69000 -0.19 |
21.85 | 21.60 | 21.77 | 1,224,521 |
| 02 Oct 23 |
21.88000 -0.30 |
22.18 | 21.67 | 22.17 | 1,176,747 |
| 29 Sep 23 |
22.18000 -0.08 |
22.40 | 22.16 | 22.30 | 1,196,841 |
| 28 Sep 23 |
22.26000 +0.04 |
22.34 | 22.13 | 22.25 | 1,539,211 |
| 27 Sep 23 |
22.22000 -0.38 |
22.67 | 22.08 | 22.62 | 1,275,105 |
| 26 Sep 23 |
22.60000 -0.10 |
22.77 | 22.56 | 22.69 | 836,549 |
| 25 Sep 23 |
22.70000 -0.22 |
22.96 | 22.69 | 22.92 | 860,687 |
| 22 Sep 23 |
22.92000 -0.27 |
23.27 | 22.92 | 23.22 | 872,579 |
| 21 Sep 23 |
23.19000 -0.13 |
23.50 | 23.16 | 23.27 | 1,381,384 |
| 20 Sep 23 |
23.32000 +0.23 |
23.41 | 23.09 | 23.18 | 1,098,245 |
| 19 Sep 23 |
23.09000 -0.16 |
23.36 | 23.08 | 23.25 | 1,299,348 |
| 18 Sep 23 |
23.25000 +0.35 |
23.31 | 22.84 | 23.05 | 1,513,557 |
| 15 Sep 23 |
22.90000 -0.21 |
23.23 | 22.83 | 22.98 | 3,523,265 |
| 14 Sep 23 |
23.11000 +0.20 |
23.14 | 22.90 | 22.93 | 1,478,567 |
| 13 Sep 23 |
22.91000 -0.18 |
23.16 | 22.86 | 23.16 | 1,143,029 |
| 12 Sep 23 |
23.09000 -0.30 |
23.47 | 23.01 | 23.47 | 991,375 |
| 11 Sep 23 |
23.39000 +0.33 |
23.61 | 23.03 | 23.10 | 1,485,028 |
| 08 Sep 23 |
23.06000 +0.06 |
23.07 | 22.76 | 23.05 | 2,082,327 |
| 07 Sep 23 |
23.00000 +0.44 |
23.08 | 22.58 | 22.63 | 2,852,927 |
| 06 Sep 23 |
22.56000 -0.11 |
22.69 | 22.47 | 22.67 | 1,627,184 |
| 05 Sep 23 |
22.67000 -0.37 |
23.09 | 22.61 | 22.93 | 1,385,525 |
| 01 Sep 23 |
23.04000 -0.52 |
23.65 | 23.02 | 23.59 | 1,186,888 |
| 31 Aug 23 |
23.56000 -0.05 |
23.66 | 23.35 | 23.45 | 2,168,496 |
| 30 Aug 23 |
23.61000 +0.05 |
23.73 | 23.45 | 23.67 | 1,764,739 |
| 29 Aug 23 |
23.56000 -0.10 |
23.74 | 23.29 | 23.74 | 1,568,198 |
| 28 Aug 23 |
23.66000 -0.10 |
23.90 | 23.64 | 23.70 | 800,413 |
| 25 Aug 23 |
23.76000 +0.29 |
23.83 | 23.45 | 23.58 | 1,272,022 |
| 24 Aug 23 |
23.47000 -0.11 |
23.75 | 23.44 | 23.55 | 879,236 |
| 23 Aug 23 |
23.58000 +0.08 |
23.64 | 23.34 | 23.55 | 2,014,414 |
| 22 Aug 23 |
23.50000 -0.20 |
23.72 | 23.26 | 23.59 | 2,345,038 |
| 21 Aug 23 |
23.70000 -0.56 |
24.31 | 23.66 | 24.18 | 1,760,567 |
| 18 Aug 23 |
24.26000 +0.14 |
24.28 | 23.78 | 24.04 | 1,611,148 |
| 17 Aug 23 |
24.12000 -0.57 |
24.70 | 24.09 | 24.70 | 1,757,402 |
| 16 Aug 23 |
24.69000 -0.27 |
25.09 | 24.65 | 24.95 | 1,393,618 |
| 15 Aug 23 |
24.96000 -0.51 |
25.43 | 24.93 | 25.38 | 1,391,530 |
| 14 Aug 23 |
25.47000 -0.35 |
25.82 | 25.39 | 25.82 | 1,692,070 |
| 11 Aug 23 |
25.82000 +1.05 |
26.33 | 25.30 | 25.55 | 3,548,321 |
| 10 Aug 23 |
24.77000 -0.07 |
25.05 | 24.71 | 24.87 | 1,592,466 |
| 09 Aug 23 |
24.84000 +0.14 |
24.91 | 24.62 | 24.70 | 1,458,736 |
| 08 Aug 23 |
24.70000 -0.33 |
25.07 | 24.57 | 24.96 | 1,553,899 |
| 07 Aug 23 |
25.03000 +0.09 |
25.23 | 24.93 | 24.94 | 2,261,762 |
| 04 Aug 23 |
24.94000 -0.06 |
25.22 | 24.91 | 25.00 | 1,629,447 |
| 03 Aug 23 |
25.00000 -0.11 |
25.15 | 24.83 | 25.04 | 1,102,365 |
| 02 Aug 23 |
25.11000 +0.39 |
25.28 | 24.71 | 24.72 | 1,495,381 |
| 01 Aug 23 |
24.72000 +0.01 |
25.04 | 24.62 | 24.85 | 1,474,163 |
| 31 Jul 23 |
24.71000 -0.05 |
24.92 | 24.60 | 24.71 | 11,867,268 |
| 28 Jul 23 |
24.76000 +0.21 |
24.83 | 24.57 | 24.65 | 1,388,238 |
| 27 Jul 23 |
24.55000 -0.19 |
24.79 | 24.44 | 24.71 | 1,674,087 |
| 26 Jul 23 |
24.74000 +0.01 |
24.88 | 24.61 | 24.63 | 1,427,652 |
| 25 Jul 23 |
24.73000 +0.02 |
24.74 | 24.51 | 24.68 | 1,274,125 |
| 24 Jul 23 |
24.71000 -0.01 |
24.71 | 24.43 | 24.69 | 1,140,442 |
| 21 Jul 23 |
24.72000 +0.03 |
24.83 | 24.56 | 24.65 | 1,402,644 |
| 20 Jul 23 |
24.69000 +0.23 |
24.72 | 24.31 | 24.64 | 1,110,588 |
| 19 Jul 23 |
24.46000 +0.27 |
24.46 | 24.20 | 24.32 | 1,703,560 |
| 18 Jul 23 |
24.19000 +0.26 |
24.26 | 23.93 | 23.93 | 1,645,353 |
| 17 Jul 23 |
23.93000 -0.25 |
24.13 | 23.87 | 24.06 | 1,315,110 |
| 14 Jul 23 |
24.18000 -0.05 |
24.30 | 23.94 | 24.30 | 1,703,928 |
| 13 Jul 23 |
24.23000 -0.21 |
24.43 | 24.12 | 24.42 | 1,957,693 |
| 12 Jul 23 |
24.44000 +0.23 |
24.47 | 24.05 | 24.26 | 1,911,248 |
| 11 Jul 23 |
24.21000 -0.01 |
24.33 | 24.07 | 24.28 | 1,492,613 |
| 10 Jul 23 |
24.22000 +0.04 |
24.49 | 24.14 | 24.23 | 1,430,456 |
| 07 Jul 23 |
24.18000 -0.48 |
24.47 | 24.08 | 24.46 | 3,220,623 |
| 06 Jul 23 |
24.66000 -0.12 |
24.77 | 24.44 | 24.70 | 1,656,403 |
| 05 Jul 23 |
24.78000 -0.35 |
25.07 | 24.74 | 25.07 | 1,754,185 |
| 03 Jul 23 |
25.13000 +0.25 |
25.22 | 24.77 | 24.91 | 754,890 |
| 30 Jun 23 |
24.88000 -0.02 |
25.08 | 24.83 | 24.93 | 1,489,262 |
| 29 Jun 23 |
24.90000 +0.39 |
24.93 | 24.31 | 24.31 | 1,373,125 |
| 28 Jun 23 |
24.51000 -0.06 |
24.52 | 24.06 | 24.30 | 1,983,844 |
| 27 Jun 23 |
24.57000 +0.12 |
24.79 | 24.46 | 24.54 | 1,061,018 |
| 26 Jun 23 |
24.45000 +0.00 |
24.49 | 24.16 | 24.41 | 880,591 |
| 23 Jun 23 |
24.45000 -0.12 |
24.77 | 24.45 | 24.60 | 1,494,466 |
| 22 Jun 23 |
24.57000 +0.10 |
24.67 | 24.43 | 24.59 | 940,136 |
| 21 Jun 23 |
24.47000 -0.02 |
24.60 | 24.28 | 24.48 | 1,117,890 |
| 20 Jun 23 |
24.49000 -0.43 |
24.99 | 24.48 | 24.96 | 1,856,806 |
| 16 Jun 23 |
24.92000 +0.32 |
24.93 | 24.62 | 24.67 | 2,800,436 |
| 15 Jun 23 |
24.60000 +0.02 |
24.71 | 24.52 | 24.58 | 1,792,787 |
| 14 Jun 23 |
24.58000 -0.14 |
24.70 | 24.50 | 24.70 | 1,483,133 |
| 13 Jun 23 |
24.72000 +0.18 |
24.78 | 24.42 | 24.50 | 1,825,308 |
| 12 Jun 23 |
24.54000 -0.59 |
25.11 | 24.46 | 25.08 | 2,138,878 |
| 09 Jun 23 |
25.13000 -0.07 |
25.35 | 25.07 | 25.09 | 1,258,539 |
| 08 Jun 23 |
25.20000 -0.13 |
25.35 | 25.01 | 25.29 | 1,551,102 |
| 07 Jun 23 |
25.33000 +0.39 |
25.42 | 24.44 | 24.51 | 2,334,530 |
| 06 Jun 23 |
24.94000 -0.24 |
25.24 | 24.64 | 25.24 | 2,628,223 |
| 05 Jun 23 |
25.18000 -0.24 |
25.46 | 25.13 | 25.31 | 1,595,384 |
| 02 Jun 23 |
25.42000 +0.54 |
25.45 | 24.82 | 24.82 | 1,296,296 |
| 01 Jun 23 |
24.88000 -0.10 |
25.17 | 24.80 | 25.09 | 1,772,790 |
| 31 May 23 |
24.98000 -0.24 |
25.32 | 24.98 | 25.27 | 2,441,606 |
| 30 May 23 |
25.22000 -0.58 |
25.73 | 25.02 | 25.64 | 2,261,865 |
| 26 May 23 |
25.80000 -0.31 |
26.18 | 25.80 | 26.00 | 1,433,335 |
| 25 May 23 |
26.11000 +0.11 |
26.24 | 25.74 | 25.87 | 1,839,449 |
| 24 May 23 |
26.00000 -0.01 |
26.14 | 25.73 | 26.08 | 2,173,143 |
| 23 May 23 |
26.01000 +0.42 |
26.12 | 25.27 | 25.49 | 3,138,756 |
| 22 May 23 |
25.59000 -0.40 |
26.06 | 25.40 | 26.05 | 2,744,549 |
| 19 May 23 |
25.99000 -2.85 |
26.91 | 25.10 | 26.58 | 9,306,730 |
| 18 May 23 |
28.84000 +0.22 |
28.85 | 28.48 | 28.50 | 2,011,855 |
| 17 May 23 |
28.62000 +0.13 |
28.66 | 28.30 | 28.50 | 1,549,302 |
| 16 May 23 |
28.49000 -0.05 |
28.64 | 28.18 | 28.54 | 1,620,970 |
| 15 May 23 |
28.54000 -0.12 |
28.68 | 28.36 | 28.58 | 1,309,925 |
| 12 May 23 |
28.66000 -0.12 |
28.92 | 28.59 | 28.82 | 1,717,037 |
| 11 May 23 |
28.78000 +0.05 |
28.80 | 28.43 | 28.73 | 1,171,009 |
| 10 May 23 |
28.73000 -0.17 |
29.10 | 28.56 | 28.93 | 1,484,781 |
| 09 May 23 |
28.90000 +0.36 |
28.96 | 28.50 | 28.60 | 2,005,287 |
| 08 May 23 |
28.54000 +0.10 |
28.55 | 28.28 | 28.34 | 1,016,658 |
| 05 May 23 |
28.44000 -0.06 |
28.72 | 28.42 | 28.55 | 1,242,851 |
| 04 May 23 |
28.50000 +0.26 |
28.60 | 27.90 | 28.26 | 3,002,462 |
| 03 May 23 |
28.24000 +0.70 |
28.32 | 27.70 | 27.70 | 2,845,191 |
| 02 May 23 |
27.54000 -0.28 |
27.79 | 27.24 | 27.79 | 1,144,737 |
| 01 May 23 |
27.82000 +0.31 |
27.94 | 27.57 | 27.62 | 1,161,557 |
| 28 Apr 23 |
27.51000 -0.04 |
27.80 | 27.35 | 27.58 | 1,676,541 |
| 27 Apr 23 |
27.55000 +0.38 |
27.60 | 27.08 | 27.18 | 1,100,811 |
| 26 Apr 23 |
27.17000 -0.05 |
27.25 | 27.06 | 27.10 | 949,512 |
| 25 Apr 23 |
27.22000 +0.17 |
27.29 | 26.99 | 27.08 | 798,796 |
| 24 Apr 23 |
27.05000 -0.11 |
27.17 | 26.97 | 27.03 | 966,616 |
| 21 Apr 23 |
27.16000 +0.10 |
27.34 | 27.00 | 27.23 | 1,387,863 |
| 20 Apr 23 |
27.06000 +0.04 |
27.17 | 26.93 | 26.93 | 856,450 |
| 19 Apr 23 |
27.02000 -0.18 |
27.28 | 26.97 | 27.28 | 1,040,324 |
| 18 Apr 23 |
27.20000 +0.08 |
27.25 | 27.00 | 27.15 | 1,246,418 |
| 17 Apr 23 |
27.12000 +0.25 |
27.15 | 26.87 | 27.02 | 883,214 |
| 14 Apr 23 |
26.87000 -0.29 |
27.24 | 26.78 | 27.10 | 1,147,043 |
| 13 Apr 23 |
27.16000 -0.07 |
27.22 | 26.98 | 27.21 | 744,305 |
| 12 Apr 23 |
27.23000 +0.02 |
27.35 | 27.02 | 27.10 | 1,154,871 |
| 11 Apr 23 |
27.21000 +0.02 |
27.29 | 27.17 | 27.24 | 864,032 |
| 10 Apr 23 |
27.19000 -0.12 |
27.35 | 27.07 | 27.34 | 1,207,844 |
| 06 Apr 23 |
27.31000 -0.05 |
27.60 | 27.20 | 27.50 | 739,686 |
| 05 Apr 23 |
27.36000 +0.12 |
27.54 | 27.32 | 27.35 | 1,067,142 |
| 04 Apr 23 |
27.24000 -0.54 |
27.91 | 27.08 | 27.79 | 2,384,953 |
| 03 Apr 23 |
27.78000 +0.37 |
27.83 | 27.34 | 27.46 | 1,113,812 |
| 31 Mar 23 |
27.41000 +0.24 |
27.54 | 27.25 | 27.28 | 1,065,579 |
| 30 Mar 23 |
27.17000 +0.00 |
27.31 | 27.03 | 27.27 | 1,309,741 |
| 29 Mar 23 |
27.17000 -0.23 |
27.58 | 27.13 | 27.50 | 1,502,410 |
| 28 Mar 23 |
27.40000 -0.06 |
27.64 | 27.36 | 27.49 | 977,528 |
| 27 Mar 23 |
27.46000 +0.15 |
27.61 | 27.41 | 27.50 | 933,602 |
| 24 Mar 23 |
27.31000 +0.43 |
27.44 | 26.91 | 26.98 | 1,287,394 |
| 23 Mar 23 |
26.88000 +0.02 |
27.05 | 26.80 | 26.84 | 1,609,528 |
| 22 Mar 23 |
26.86000 -0.25 |
27.25 | 26.85 | 27.09 | 1,806,433 |
| 21 Mar 23 |
27.11000 +0.07 |
27.22 | 26.98 | 27.13 | 1,691,993 |
| 20 Mar 23 |
27.04000 +0.36 |
27.32 | 26.82 | 26.82 | 2,593,356 |
| 17 Mar 23 |
26.68000 -0.80 |
27.51 | 26.43 | 27.51 | 9,618,960 |
| 16 Mar 23 |
27.48000 +0.26 |
27.50 | 27.11 | 27.27 | 2,473,877 |
| 15 Mar 23 |
27.22000 +0.05 |
27.23 | 26.86 | 26.94 | 2,511,907 |
| 14 Mar 23 |
27.17000 +0.55 |
27.20 | 26.67 | 26.89 | 2,742,489 |
| 13 Mar 23 |
26.62000 -0.58 |
27.38 | 26.44 | 26.93 | 3,038,885 |
| 10 Mar 23 |
27.20000 -0.12 |
27.49 | 27.11 | 27.39 | 1,433,126 |
| 09 Mar 23 |
27.32000 -0.10 |
27.68 | 27.22 | 27.59 | 1,392,264 |
| 08 Mar 23 |
27.42000 -0.31 |
27.88 | 27.24 | 27.88 | 1,525,784 |
| 07 Mar 23 |
27.73000 -0.21 |
28.03 | 27.50 | 27.94 | 1,248,354 |
| 06 Mar 23 |
27.94000 -0.03 |
28.01 | 27.72 | 27.93 | 1,671,381 |
| 03 Mar 23 |
27.97000 +0.22 |
28.04 | 27.67 | 27.82 | 1,465,684 |
| 02 Mar 23 |
27.75000 +0.13 |
27.77 | 27.38 | 27.43 | 1,311,728 |
| 01 Mar 23 |
27.62000 -0.26 |
27.74 | 27.35 | 27.69 | 1,495,854 |
| 28 Feb 23 |
27.88000 -0.45 |
28.29 | 27.87 | 28.23 | 2,569,373 |
| 27 Feb 23 |
28.33000 +0.00 |
28.66 | 28.24 | 28.43 | 1,454,121 |
| 24 Feb 23 |
28.33000 -0.28 |
28.63 | 28.26 | 28.58 | 1,328,717 |
| 23 Feb 23 |
28.61000 +0.20 |
28.73 | 28.45 | 28.48 | 1,819,903 |
| 22 Feb 23 |
28.41000 +0.10 |
28.65 | 28.26 | 28.41 | 1,939,244 |
| 21 Feb 23 |
28.31000 +0.00 |
28.67 | 28.09 | 28.30 | 2,895,916 |
| 17 Feb 23 |
28.31000 +0.67 |
28.45 | 27.65 | 27.75 | 2,031,058 |
| 16 Feb 23 |
27.64000 -0.16 |
27.85 | 27.30 | 27.65 | 1,841,037 |
| 15 Feb 23 |
27.80000 +0.23 |
27.80 | 27.48 | 27.56 | 1,984,824 |
| 14 Feb 23 |
27.57000 -0.29 |
27.90 | 27.40 | 27.86 | 2,099,663 |
| 13 Feb 23 |
27.86000 +0.34 |
27.87 | 27.20 | 27.52 | 2,089,157 |
| 10 Feb 23 |
27.52000 +0.21 |
27.97 | 27.04 | 27.40 | 4,105,421 |
| 09 Feb 23 |
27.31000 -0.15 |
27.70 | 27.19 | 27.54 | 1,905,348 |
| 08 Feb 23 |
27.46000 -0.10 |
27.64 | 27.43 | 27.50 | 1,587,186 |
| 07 Feb 23 |
27.56000 -0.27 |
27.64 | 27.19 | 27.64 | 2,503,390 |
| 06 Feb 23 |
27.83000 +0.30 |
27.94 | 27.51 | 27.51 | 1,553,648 |
| 03 Feb 23 |
27.53000 -0.07 |
27.68 | 27.10 | 27.63 | 1,709,437 |
| 02 Feb 23 |
27.60000 -0.06 |
27.70 | 27.28 | 27.45 | 2,163,550 |
| 01 Feb 23 |
27.66000 -0.03 |
27.91 | 27.43 | 27.54 | 2,340,580 |
| 31 Jan 23 |
27.69000 +0.68 |
28.22 | 26.93 | 27.09 | 19,493,524 |
| 30 Jan 23 |
27.01000 +0.32 |
27.40 | 26.84 | 26.87 | 3,396,921 |
| 27 Jan 23 |
26.69000 -0.01 |
26.77 | 26.31 | 26.77 | 2,704,211 |
| 26 Jan 23 |
26.70000 -0.21 |
27.01 | 26.44 | 26.85 | 3,277,246 |
| 25 Jan 23 |
26.91000 +0.34 |
26.96 | 26.54 | 26.60 | 3,699,528 |
| 24 Jan 23 |
26.57000 -0.02 |
26.86 | 26.41 | 26.50 | 2,193,448 |
| 23 Jan 23 |
26.59000 -0.13 |
26.82 | 26.52 | 26.80 | 1,473,157 |
| 20 Jan 23 |
26.72000 -0.11 |
26.93 | 26.37 | 26.92 | 2,212,089 |
| 19 Jan 23 |
26.83000 -0.20 |
27.33 | 26.70 | 27.02 | 1,826,132 |
| 18 Jan 23 |
27.03000 -0.96 |
28.00 | 27.03 | 28.00 | 1,356,797 |
| 17 Jan 23 |
27.99000 +0.00 |
28.28 | 27.90 | 28.13 | 1,301,550 |
| 13 Jan 23 |
27.99000 +0.15 |
28.00 | 27.76 | 27.84 | 906,237 |
| 12 Jan 23 |
27.84000 -0.07 |
28.00 | 27.75 | 27.96 | 1,216,338 |
| 11 Jan 23 |
27.91000 -0.17 |
28.27 | 27.77 | 28.11 | 1,265,208 |
| 10 Jan 23 |
28.08000 -0.40 |
28.49 | 27.88 | 28.42 | 2,389,255 |
| 09 Jan 23 |
28.48000 -0.68 |
29.14 | 28.48 | 29.02 | 1,789,173 |
| 06 Jan 23 |
29.16000 +0.47 |
29.23 | 28.88 | 28.93 | 1,454,426 |
| 05 Jan 23 |
28.69000 +0.12 |
28.78 | 28.43 | 28.56 | 1,346,731 |
| 04 Jan 23 |
28.57000 +0.10 |
28.82 | 28.33 | 28.45 | 1,247,262 |
| 03 Jan 23 |
28.47000 -0.27 |
28.76 | 28.34 | 28.66 | 1,570,437 |
| 30 Dec 22 |
28.74000 -0.21 |
28.97 | 28.63 | 28.92 | 1,583,184 |
| 29 Dec 22 |
28.95000 -0.05 |
29.22 | 28.92 | 29.10 | 1,314,956 |
| 28 Dec 22 |
29.00000 -0.27 |
29.46 | 28.96 | 29.34 | 1,097,274 |
| 27 Dec 22 |
29.27000 +0.06 |
29.41 | 29.21 | 29.27 | 1,364,238 |
| 23 Dec 22 |
29.21000 +0.21 |
29.24 | 28.99 | 29.00 | 1,020,188 |
| 22 Dec 22 |
29.00000 -0.04 |
29.07 | 28.82 | 28.98 | 1,021,859 |
| 21 Dec 22 |
29.04000 +0.54 |
29.10 | 28.56 | 28.63 | 1,347,284 |
| 20 Dec 22 |
28.50000 -0.09 |
28.55 | 28.25 | 28.42 | 1,849,378 |
| 19 Dec 22 |
28.59000 -0.10 |
28.92 | 28.47 | 28.73 | 1,447,171 |
| 16 Dec 22 |
28.69000 +0.05 |
28.82 | 28.32 | 28.50 | 3,938,128 |
| 15 Dec 22 |
28.64000 -0.41 |
28.96 | 28.49 | 28.82 | 1,342,304 |
| 14 Dec 22 |
29.05000 +0.30 |
29.20 | 28.75 | 28.91 | 1,838,071 |
| 13 Dec 22 |
28.75000 -0.34 |
29.38 | 28.73 | 29.38 | 1,549,373 |
| 12 Dec 22 |
29.09000 +0.18 |
29.15 | 28.78 | 28.99 | 832,843 |
| 09 Dec 22 |
28.91000 -0.37 |
29.29 | 28.86 | 29.20 | 874,653 |
| 08 Dec 22 |
29.28000 +0.07 |
29.40 | 29.01 | 29.11 | 1,131,884 |
| 07 Dec 22 |
29.21000 +0.37 |
29.36 | 28.83 | 28.95 | 1,052,791 |
| 06 Dec 22 |
28.84000 -1.29 |
29.77 | 28.73 | 29.59 | 2,007,370 |
| 05 Dec 22 |
30.13000 +0.15 |
30.14 | 29.64 | 29.67 | 1,202,185 |
| 02 Dec 22 |
29.98000 +0.09 |
30.16 | 29.81 | 29.84 | 2,028,136 |
| 01 Dec 22 |
29.89000 -0.16 |
30.07 | 29.74 | 30.01 | 1,485,216 |
| 30 Nov 22 |
30.05000 +0.56 |
30.07 | 29.28 | 29.41 | 1,481,853 |
| 29 Nov 22 |
29.49000 -0.27 |
29.71 | 29.41 | 29.59 | 1,231,451 |
| 28 Nov 22 |
29.76000 +0.00 |
29.95 | 29.56 | 29.73 | 1,235,591 |
| 25 Nov 22 |
29.76000 +0.17 |
29.84 | 29.64 | 29.77 | 682,866 |
| 23 Nov 22 |
29.59000 +0.09 |
29.71 | 29.49 | 29.59 | 1,081,040 |
| 22 Nov 22 |
29.50000 +0.15 |
29.58 | 29.31 | 29.50 | 1,303,624 |
| 21 Nov 22 |
29.35000 +0.60 |
29.45 | 28.79 | 28.85 | 1,627,261 |
| 18 Nov 22 |
28.75000 +0.38 |
28.93 | 28.49 | 28.60 | 1,303,185 |
| 17 Nov 22 |
28.37000 -0.07 |
28.46 | 28.15 | 28.31 | 1,434,513 |
| 16 Nov 22 |
28.44000 +0.16 |
28.57 | 28.24 | 28.47 | 1,198,005 |
| 15 Nov 22 |
28.28000 +0.79 |
28.35 | 27.59 | 27.64 | 2,013,093 |
| 14 Nov 22 |
27.49000 +0.59 |
28.01 | 27.08 | 27.08 | 1,914,236 |
| 11 Nov 22 |
26.90000 -2.51 |
28.19 | 26.65 | 27.60 | 3,554,834 |
| 10 Nov 22 |
29.41000 +0.96 |
29.45 | 28.72 | 28.87 | 2,361,809 |
| 09 Nov 22 |
28.45000 -0.05 |
28.77 | 28.34 | 28.44 | 1,128,274 |
| 08 Nov 22 |
28.50000 +0.05 |
28.74 | 28.34 | 28.50 | 958,711 |
| 07 Nov 22 |
28.45000 -0.07 |
28.69 | 28.31 | 28.49 | 1,598,915 |
| 04 Nov 22 |
28.52000 +0.02 |
28.90 | 28.34 | 28.66 | 1,657,113 |
| 03 Nov 22 |
28.50000 +0.17 |
28.54 | 27.94 | 28.15 | 1,230,811 |
| 02 Nov 22 |
28.33000 -0.24 |
28.73 | 28.22 | 28.55 | 1,014,221 |
| 01 Nov 22 |
28.57000 -0.14 |
28.77 | 28.50 | 28.70 | 1,024,697 |
| 31 Oct 22 |
28.71000 +0.17 |
28.85 | 28.33 | 28.50 | 1,058,169 |
| 28 Oct 22 |
28.54000 +0.45 |
28.75 | 28.02 | 28.17 | 1,131,540 |
| 27 Oct 22 |
28.09000 +0.46 |
28.26 | 27.64 | 27.64 | 1,144,816 |
| 26 Oct 22 |
27.63000 +0.20 |
27.78 | 27.37 | 27.58 | 1,198,637 |
| 25 Oct 22 |
27.43000 +0.13 |
27.47 | 26.97 | 27.26 | 996,496 |
| 24 Oct 22 |
27.30000 +0.29 |
27.57 | 27.02 | 27.19 | 1,026,258 |
| 21 Oct 22 |
27.01000 +0.29 |
27.09 | 26.62 | 26.78 | 974,293 |
| 20 Oct 22 |
26.72000 -0.10 |
26.96 | 26.58 | 26.74 | 2,229,606 |
| 19 Oct 22 |
26.82000 -0.22 |
27.22 | 26.56 | 27.05 | 1,365,032 |
| 18 Oct 22 |
27.04000 +0.68 |
27.16 | 26.55 | 26.55 | 1,322,456 |
| 17 Oct 22 |
26.36000 +0.10 |
26.60 | 26.33 | 26.34 | 1,281,136 |
| 14 Oct 22 |
26.26000 -0.10 |
26.66 | 26.22 | 26.45 | 1,876,041 |
| 13 Oct 22 |
26.36000 +0.87 |
26.49 | 25.12 | 25.21 | 1,644,733 |
| 12 Oct 22 |
25.49000 +0.01 |
25.71 | 25.45 | 25.61 | 905,309 |
| 11 Oct 22 |
25.48000 +0.42 |
25.64 | 25.13 | 25.14 | 1,438,556 |
| 10 Oct 22 |
25.06000 +0.51 |
25.16 | 24.60 | 24.65 | 1,131,008 |
| 07 Oct 22 |
24.55000 -0.11 |
24.73 | 24.35 | 24.62 | 1,222,453 |
| 06 Oct 22 |
24.66000 -0.39 |
25.13 | 24.51 | 24.99 | 1,135,087 |
| 05 Oct 22 |
25.05000 -0.26 |
25.38 | 24.98 | 25.21 | 890,166 |
| 04 Oct 22 |
25.31000 +0.39 |
25.48 | 25.05 | 25.08 | 1,258,309 |
| 03 Oct 22 |
24.92000 +0.23 |
24.99 | 24.70 | 24.84 | 1,093,972 |
| 30 Sep 22 |
24.69000 -0.41 |
25.22 | 24.64 | 25.20 | 1,056,546 |
| 29 Sep 22 |
25.10000 -0.18 |
25.35 | 24.94 | 25.16 | 1,018,333 |
| 28 Sep 22 |
25.28000 +0.25 |
25.45 | 24.88 | 25.06 | 1,115,138 |
| 27 Sep 22 |
25.03000 -0.39 |
25.65 | 24.89 | 25.51 | 1,141,545 |
| 26 Sep 22 |
25.42000 -0.02 |
25.69 | 25.27 | 25.34 | 1,581,841 |
| 23 Sep 22 |
25.44000 -0.43 |
25.87 | 25.16 | 25.74 | 892,225 |
| 22 Sep 22 |
25.87000 +0.09 |
26.07 | 25.68 | 25.79 | 1,231,682 |
| 21 Sep 22 |
25.78000 -0.15 |
26.32 | 25.77 | 26.07 | 1,157,524 |
| 20 Sep 22 |
25.93000 -0.34 |
26.11 | 25.74 | 26.02 | 1,189,490 |
| 19 Sep 22 |
26.27000 +0.23 |
26.35 | 25.96 | 26.04 | 1,083,964 |
| 16 Sep 22 |
26.04000 +0.04 |
26.17 | 25.79 | 26.14 | 3,596,625 |
| 15 Sep 22 |
26.00000 -0.07 |
26.08 | 25.78 | 26.00 | 1,099,668 |
| 14 Sep 22 |
26.07000 -0.02 |
26.30 | 25.96 | 26.11 | 1,310,814 |
| 13 Sep 22 |
26.09000 -0.71 |
26.79 | 26.04 | 26.70 | 1,065,976 |
| 12 Sep 22 |
26.80000 +0.10 |
27.10 | 26.73 | 26.90 | 1,517,255 |
| 09 Sep 22 |
26.70000 +0.05 |
26.87 | 26.50 | 26.71 | 1,162,692 |
| 08 Sep 22 |
26.65000 -0.30 |
26.84 | 26.30 | 26.84 | 1,186,733 |
| 07 Sep 22 |
26.95000 +0.42 |
26.98 | 26.43 | 26.62 | 1,232,673 |
| 06 Sep 22 |
26.53000 -0.46 |
26.99 | 26.36 | 26.99 | 1,407,816 |
| 02 Sep 22 |
26.99000 -0.29 |
27.54 | 26.88 | 27.38 | 863,265 |
| 01 Sep 22 |
27.28000 -0.02 |
27.36 | 26.91 | 27.01 | 1,509,413 |
| 31 Aug 22 |
27.30000 -0.12 |
27.60 | 27.25 | 27.55 | 1,034,696 |
| 30 Aug 22 |
27.42000 +0.19 |
27.60 | 27.09 | 27.23 | 1,450,077 |
| 29 Aug 22 |
27.23000 -0.21 |
27.44 | 27.03 | 27.33 | 892,933 |
| 26 Aug 22 |
27.44000 -0.15 |
27.76 | 27.33 | 27.59 | 1,070,137 |
| 25 Aug 22 |
27.59000 -0.29 |
27.92 | 27.50 | 27.80 | 1,536,167 |
| 24 Aug 22 |
27.88000 +0.00 |
28.06 | 27.74 | 27.98 | 830,877 |
| 23 Aug 22 |
27.88000 -0.09 |
27.99 | 27.49 | 27.98 | 1,483,874 |
| 22 Aug 22 |
27.97000 -0.38 |
28.39 | 27.91 | 28.33 | 1,130,634 |
| 19 Aug 22 |
28.35000 +0.22 |
28.50 | 28.09 | 28.20 | 899,254 |
| 18 Aug 22 |
28.13000 +0.07 |
28.17 | 27.87 | 28.06 | 1,097,221 |
| 17 Aug 22 |
28.06000 +0.04 |
28.16 | 27.88 | 27.98 | 785,194 |
| 16 Aug 22 |
28.02000 +0.22 |
28.09 | 27.85 | 27.88 | 1,651,644 |
| 15 Aug 22 |
27.80000 +0.27 |
27.89 | 27.59 | 27.76 | 1,661,542 |
| 12 Aug 22 |
27.53000 -0.05 |
28.33 | 27.34 | 27.74 | 2,196,752 |
| 11 Aug 22 |
27.58000 +0.00 |
28.01 | 27.48 | 27.51 | 1,180,839 |
| 10 Aug 22 |
27.58000 -0.16 |
27.85 | 27.55 | 27.74 | 1,441,294 |
| 09 Aug 22 |
27.74000 +0.05 |
27.89 | 27.54 | 27.70 | 1,181,030 |
| 08 Aug 22 |
27.69000 +0.01 |
28.03 | 27.59 | 27.86 | 848,451 |
| 05 Aug 22 |
27.68000 +0.05 |
27.75 | 27.17 | 27.55 | 1,087,334 |
| 04 Aug 22 |
27.63000 -0.32 |
27.95 | 27.61 | 27.87 | 780,448 |
| 03 Aug 22 |
27.95000 +0.13 |
28.02 | 27.54 | 27.80 | 700,356 |
| 02 Aug 22 |
27.82000 -0.68 |
28.59 | 27.75 | 28.50 | 1,678,662 |
| 01 Aug 22 |
28.50000 +0.09 |
28.67 | 28.18 | 28.19 | 1,036,908 |
| 29 Jul 22 |
28.41000 +0.25 |
28.46 | 27.94 | 28.03 | 1,024,589 |
| 28 Jul 22 |
28.16000 +0.49 |
28.34 | 27.52 | 27.63 | 1,045,171 |
| 27 Jul 22 |
27.67000 -0.21 |
27.78 | 27.13 | 27.75 | 1,094,266 |
| 26 Jul 22 |
27.88000 +0.45 |
27.95 | 27.22 | 27.36 | 998,460 |
| 25 Jul 22 |
27.43000 +0.21 |
27.47 | 27.07 | 27.11 | 811,168 |
| 22 Jul 22 |
27.22000 +0.35 |
27.23 | 26.89 | 27.05 | 687,020 |
| 21 Jul 22 |
26.87000 +0.02 |
26.95 | 26.66 | 26.79 | 573,110 |
| 20 Jul 22 |
26.85000 -0.09 |
27.11 | 26.76 | 26.95 | 765,797 |
| 19 Jul 22 |
26.94000 +0.33 |
27.16 | 26.90 | 27.02 | 735,110 |
| 18 Jul 22 |
26.61000 -0.45 |
27.12 | 26.61 | 27.12 | 774,044 |
| 15 Jul 22 |
27.06000 -0.10 |
27.34 | 27.00 | 27.26 | 583,647 |
| 14 Jul 22 |
27.16000 -0.27 |
27.19 | 26.72 | 27.11 | 713,602 |
| 13 Jul 22 |
27.43000 +0.17 |
27.61 | 27.05 | 27.26 | 857,443 |
| 12 Jul 22 |
27.26000 +0.20 |
27.63 | 27.05 | 27.05 | 1,071,484 |
| 11 Jul 22 |
27.06000 +0.21 |
27.15 | 26.85 | 26.85 | 759,300 |
| 08 Jul 22 |
26.85000 -0.15 |
27.42 | 26.81 | 27.01 | 1,260,264 |
| 07 Jul 22 |
27.00000 +0.50 |
27.02 | 26.43 | 26.47 | 1,527,384 |
| 06 Jul 22 |
26.50000 -0.42 |
27.00 | 26.42 | 27.00 | 1,801,462 |
| 05 Jul 22 |
26.92000 +0.24 |
27.00 | 26.20 | 26.55 | 1,604,434 |
| 01 Jul 22 |
26.68000 +0.36 |
26.71 | 26.24 | 26.32 | 897,970 |
| 30 Jun 22 |
26.32000 -0.09 |
26.39 | 26.13 | 26.30 | 939,853 |
| 29 Jun 22 |
26.41000 +0.26 |
26.55 | 26.10 | 26.15 | 1,029,141 |
| 28 Jun 22 |
26.15000 -0.09 |
26.41 | 26.05 | 26.31 | 1,176,740 |
| 27 Jun 22 |
26.24000 +0.01 |
26.41 | 26.05 | 26.33 | 890,713 |
| 24 Jun 22 |
26.23000 +0.95 |
26.29 | 25.34 | 25.48 | 1,932,791 |
| 23 Jun 22 |
25.28000 +0.29 |
25.42 | 25.05 | 25.07 | 1,470,699 |
| 22 Jun 22 |
24.99000 +0.00 |
25.14 | 24.83 | 24.94 | 1,302,061 |
| 21 Jun 22 |
24.99000 +0.32 |
25.10 | 24.56 | 24.88 | 1,426,603 |
| 17 Jun 22 |
24.67000 +0.08 |
24.96 | 24.47 | 24.70 | 2,146,671 |
| 16 Jun 22 |
24.59000 -0.19 |
24.89 | 24.40 | 24.59 | 1,544,522 |
| 15 Jun 22 |
24.78000 +0.42 |
25.01 | 24.44 | 24.49 | 1,493,463 |
| 14 Jun 22 |
24.36000 -0.64 |
24.97 | 24.15 | 24.97 | 1,786,125 |
| 13 Jun 22 |
25.00000 -0.07 |
25.12 | 24.85 | 24.85 | 1,893,618 |
| 10 Jun 22 |
25.07000 +0.09 |
25.38 | 24.66 | 24.75 | 2,758,864 |
| 09 Jun 22 |
24.98000 -0.57 |
25.79 | 24.94 | 25.63 | 1,785,257 |
| 08 Jun 22 |
25.55000 -0.55 |
25.97 | 25.55 | 25.94 | 1,095,633 |
| 07 Jun 22 |
26.10000 -0.01 |
26.21 | 25.92 | 25.92 | 1,258,547 |
| 06 Jun 22 |
26.11000 +0.02 |
26.39 | 26.02 | 26.16 | 1,416,338 |
| 03 Jun 22 |
26.09000 -0.40 |
26.50 | 25.90 | 26.46 | 2,104,178 |
| 02 Jun 22 |
26.49000 +0.07 |
26.51 | 25.87 | 26.46 | 1,169,342 |
| 01 Jun 22 |
26.42000 -1.18 |
27.49 | 26.32 | 27.42 | 1,380,094 |
| 31 May 22 |
27.60000 +0.27 |
27.74 | 26.90 | 27.22 | 1,706,124 |
| 27 May 22 |
27.33000 -0.03 |
27.42 | 27.25 | 27.41 | 1,090,883 |
| 26 May 22 |
27.36000 +0.55 |
27.90 | 27.30 | 27.54 | 1,793,255 |
| 25 May 22 |
26.81000 +0.16 |
26.91 | 26.25 | 26.79 | 1,647,536 |
| 24 May 22 |
26.65000 +0.54 |
26.69 | 26.03 | 26.23 | 1,744,680 |
| 23 May 22 |
26.11000 -0.39 |
26.78 | 26.00 | 26.41 | 1,726,040 |
| 20 May 22 |
26.50000 +1.38 |
26.58 | 25.10 | 25.74 | 3,319,760 |
| 19 May 22 |
25.12000 -0.25 |
25.36 | 24.62 | 25.06 | 2,692,951 |
| 18 May 22 |
25.37000 -1.55 |
26.89 | 25.37 | 26.72 | 2,000,371 |
| 17 May 22 |
26.92000 -0.18 |
27.17 | 26.62 | 27.05 | 2,171,513 |
| 16 May 22 |
27.10000 -0.24 |
27.48 | 27.03 | 27.36 | 1,259,430 |
| 13 May 22 |
27.34000 +0.32 |
27.42 | 26.94 | 27.11 | 1,106,902 |
| 12 May 22 |
27.02000 +0.17 |
27.17 | 26.65 | 26.85 | 1,382,878 |
| 11 May 22 |
26.85000 +0.10 |
27.19 | 26.72 | 26.80 | 1,150,745 |
| 10 May 22 |
26.75000 -0.53 |
27.49 | 26.58 | 27.36 | 1,572,233 |
| 09 May 22 |
27.28000 +0.74 |
27.30 | 26.33 | 26.41 | 1,810,373 |
| 06 May 22 |
26.54000 +0.04 |
26.68 | 26.27 | 26.36 | 1,673,897 |
| 05 May 22 |
26.50000 -0.26 |
26.80 | 26.38 | 26.70 | 1,469,515 |
| 04 May 22 |
26.76000 +0.36 |
26.83 | 26.27 | 26.41 | 1,193,438 |
| 03 May 22 |
26.40000 +0.33 |
26.56 | 26.07 | 26.18 | 1,178,517 |
| 02 May 22 |
26.07000 -0.45 |
26.78 | 25.76 | 26.72 | 1,642,361 |
| 29 Apr 22 |
26.52000 -0.53 |
27.08 | 26.47 | 26.92 | 1,429,390 |
| 28 Apr 22 |
27.05000 +0.32 |
27.07 | 26.58 | 26.73 | 1,386,687 |
| 27 Apr 22 |
26.73000 -0.20 |
27.15 | 26.65 | 26.86 | 4,753,426 |
| 26 Apr 22 |
26.93000 -0.65 |
27.75 | 26.92 | 27.66 | 2,130,374 |
| 25 Apr 22 |
27.58000 +0.20 |
27.64 | 26.86 | 27.43 | 1,309,577 |
| 22 Apr 22 |
27.38000 -0.19 |
27.73 | 27.37 | 27.62 | 1,368,484 |
| 21 Apr 22 |
27.57000 +0.10 |
27.75 | 27.35 | 27.43 | 1,483,460 |
| 20 Apr 22 |
27.47000 +0.59 |
27.50 | 27.02 | 27.02 | 1,190,287 |
| 19 Apr 22 |
26.88000 +0.21 |
27.10 | 26.68 | 26.74 | 1,554,910 |
| 18 Apr 22 |
26.67000 -0.11 |
26.84 | 26.53 | 26.77 | 783,066 |
| 14 Apr 22 |
26.78000 +0.02 |
26.89 | 26.62 | 26.83 | 651,482 |
| 13 Apr 22 |
26.76000 +0.02 |
26.91 | 26.55 | 26.67 | 732,417 |
| 12 Apr 22 |
26.74000 +0.18 |
26.93 | 26.57 | 26.57 | 1,481,206 |
| 11 Apr 22 |
26.56000 +0.02 |
26.90 | 26.53 | 26.70 | 1,510,971 |
| 08 Apr 22 |
26.54000 +0.14 |
26.71 | 26.27 | 26.45 | 1,019,796 |
| 07 Apr 22 |
26.40000 +0.06 |
26.51 | 26.17 | 26.31 | 1,238,011 |
| 06 Apr 22 |
26.34000 +0.35 |
26.41 | 25.95 | 26.04 | 1,118,705 |
| 05 Apr 22 |
25.99000 -0.03 |
26.29 | 25.90 | 25.95 | 1,420,213 |
| 04 Apr 22 |
26.02000 -0.23 |
26.18 | 25.75 | 26.12 | 982,505 |
| 01 Apr 22 |
26.25000 +0.54 |
26.25 | 25.59 | 25.83 | 1,472,041 |
| 31 Mar 22 |
25.71000 -0.09 |
25.87 | 25.57 | 25.75 | 949,511 |
| 30 Mar 22 |
25.80000 -0.23 |
25.98 | 25.53 | 25.95 | 994,486 |
| 29 Mar 22 |
26.03000 +0.77 |
26.06 | 25.28 | 25.28 | 1,904,201 |
| 28 Mar 22 |
25.26000 +0.00 |
25.39 | 25.16 | 25.34 | 812,270 |
| 25 Mar 22 |
25.26000 +0.31 |
25.40 | 24.89 | 24.94 | 1,203,326 |
| 24 Mar 22 |
24.95000 -0.05 |
25.11 | 24.83 | 25.00 | 1,131,125 |
| 23 Mar 22 |
25.00000 -0.22 |
25.46 | 24.98 | 25.33 | 1,099,950 |
| 22 Mar 22 |
25.22000 +0.13 |
25.28 | 24.99 | 25.13 | 1,092,478 |
| 21 Mar 22 |
25.09000 -0.24 |
25.67 | 25.06 | 25.55 | 1,626,719 |
| 18 Mar 22 |
25.33000 +0.15 |
25.33 | 24.93 | 25.19 | 3,502,639 |
| 17 Mar 22 |
25.18000 -0.06 |
25.39 | 25.00 | 25.39 | 1,593,363 |
| 16 Mar 22 |
25.24000 +0.43 |
25.41 | 24.62 | 24.86 | 2,511,237 |
| 15 Mar 22 |
24.81000 +0.28 |
24.85 | 24.50 | 24.53 | 1,303,046 |
| 14 Mar 22 |
24.53000 +0.20 |
24.76 | 24.32 | 24.50 | 1,583,323 |
| 11 Mar 22 |
24.33000 -0.56 |
24.94 | 24.30 | 24.89 | 2,080,312 |
| 10 Mar 22 |
24.89000 -0.46 |
25.15 | 24.78 | 25.07 | 2,010,983 |
| 09 Mar 22 |
25.35000 +0.32 |
25.63 | 25.20 | 25.61 | 1,969,581 |
| 08 Mar 22 |
25.03000 -0.77 |
25.94 | 24.61 | 25.72 | 4,225,550 |
| 07 Mar 22 |
25.80000 -1.15 |
26.95 | 25.60 | 26.68 | 3,793,175 |
| 04 Mar 22 |
26.95000 -0.70 |
27.41 | 26.80 | 27.26 | 2,946,401 |
| 03 Mar 22 |
27.65000 +0.02 |
27.87 | 27.36 | 27.43 | 1,251,291 |
| 02 Mar 22 |
27.63000 +0.33 |
27.93 | 27.27 | 27.30 | 2,037,650 |
| 01 Mar 22 |
27.30000 -0.11 |
27.74 | 26.98 | 27.42 | 2,474,971 |
| 28 Feb 22 |
27.41000 -0.40 |
27.56 | 27.14 | 27.54 | 2,061,404 |
| 25 Feb 22 |
27.81000 +0.94 |
27.88 | 26.88 | 26.97 | 2,306,669 |
| 24 Feb 22 |
26.87000 -1.60 |
28.22 | 26.66 | 28.21 | 3,245,054 |
| 23 Feb 22 |
28.47000 +0.06 |
28.62 | 28.37 | 28.48 | 1,502,907 |
| 22 Feb 22 |
28.41000 -0.26 |
28.78 | 28.34 | 28.70 | 2,027,014 |
| 18 Feb 22 |
28.67000 +0.34 |
28.74 | 28.28 | 28.28 | 1,743,428 |
| 17 Feb 22 |
28.33000 +0.41 |
28.43 | 27.78 | 27.88 | 1,006,906 |
| 16 Feb 22 |
27.92000 -0.21 |
28.32 | 27.75 | 28.09 | 1,022,217 |
| 15 Feb 22 |
28.13000 +0.08 |
28.27 | 27.98 | 28.13 | 1,223,529 |
| 14 Feb 22 |
28.05000 +0.12 |
28.24 | 27.62 | 28.06 | 1,449,371 |
| 11 Feb 22 |
27.93000 -0.16 |
28.15 | 26.96 | 27.98 | 2,075,383 |
| 10 Feb 22 |
28.09000 -0.18 |
28.38 | 27.99 | 28.12 | 1,724,544 |
| 09 Feb 22 |
28.27000 -0.20 |
28.61 | 28.21 | 28.47 | 1,349,068 |
| 08 Feb 22 |
28.47000 +0.21 |
28.57 | 28.24 | 28.39 | 1,703,135 |
| 07 Feb 22 |
28.26000 +0.12 |
28.36 | 27.88 | 28.26 | 1,392,609 |
| 04 Feb 22 |
28.14000 -0.44 |
28.47 | 27.86 | 28.45 | 1,300,307 |
| 03 Feb 22 |
28.58000 +0.14 |
28.66 | 28.36 | 28.44 | 1,569,510 |
| 02 Feb 22 |
28.44000 +0.35 |
28.48 | 27.89 | 28.03 | 1,348,771 |
| 01 Feb 22 |
28.09000 -0.04 |
28.37 | 27.76 | 28.27 | 863,444 |
| 31 Jan 22 |
28.13000 -0.16 |
28.24 | 27.74 | 28.12 | 1,308,150 |
| 28 Jan 22 |
28.29000 +0.18 |
28.29 | 27.81 | 28.00 | 1,031,231 |
| 27 Jan 22 |
28.11000 +0.14 |
28.54 | 27.88 | 28.13 | 2,028,330 |
| 26 Jan 22 |
27.97000 -0.14 |
28.27 | 27.87 | 27.96 | 1,462,441 |
| 25 Jan 22 |
28.11000 -0.48 |
28.50 | 27.91 | 28.50 | 2,074,699 |
| 24 Jan 22 |
28.59000 -0.15 |
29.00 | 28.14 | 28.77 | 1,841,525 |
| 21 Jan 22 |
28.74000 +0.39 |
28.84 | 28.50 | 28.53 | 1,597,639 |
| 20 Jan 22 |
28.35000 -0.58 |
28.89 | 28.28 | 28.78 | 1,288,632 |
| 19 Jan 22 |
28.93000 -0.06 |
29.73 | 28.92 | 29.05 | 3,430,490 |
| 18 Jan 22 |
28.99000 -0.08 |
29.21 | 28.51 | 28.86 | 2,627,560 |
| 14 Jan 22 |
29.07000 +0.80 |
29.19 | 28.14 | 28.30 | 3,316,703 |
| 13 Jan 22 |
28.27000 +0.37 |
28.50 | 27.79 | 27.92 | 1,858,437 |
| 12 Jan 22 |
27.90000 +0.09 |
28.10 | 27.50 | 27.75 | 2,700,921 |
| 11 Jan 22 |
27.81000 -0.41 |
28.28 | 27.67 | 28.17 | 1,822,706 |
| 10 Jan 22 |
28.22000 +0.19 |
28.38 | 27.99 | 28.00 | 2,819,420 |
| 07 Jan 22 |
28.03000 +0.09 |
28.13 | 27.75 | 27.82 | 816,768 |
| 06 Jan 22 |
27.94000 +0.06 |
28.13 | 27.75 | 27.90 | 791,190 |
| 05 Jan 22 |
27.88000 +0.30 |
28.02 | 27.71 | 27.76 | 1,241,587 |
| 04 Jan 22 |
27.58000 +0.11 |
27.84 | 27.39 | 27.39 | 1,073,527 |
| 03 Jan 22 |
27.47000 +0.00 |
27.48 | 27.11 | 27.37 | 650,334 |
| 31 Dec 21 |
27.47000 +0.05 |
27.58 | 27.30 | 27.45 | 608,812 |
| 30 Dec 21 |
27.42000 -0.02 |
27.47 | 27.27 | 27.40 | 533,922 |
| 29 Dec 21 |
27.44000 +0.01 |
27.49 | 27.30 | 27.46 | 631,587 |
| 28 Dec 21 |
27.43000 +0.31 |
27.44 | 27.09 | 27.09 | 646,088 |
| 27 Dec 21 |
27.12000 +0.23 |
27.13 | 26.77 | 26.88 | 471,534 |
| 23 Dec 21 |
26.89000 -0.17 |
27.11 | 26.81 | 27.05 | 593,174 |
| 22 Dec 21 |
27.06000 +0.00 |
27.27 | 26.92 | 27.09 | 717,913 |
| 21 Dec 21 |
27.06000 +0.00 |
27.10 | 26.80 | 27.04 | 938,521 |
| 20 Dec 21 |
27.06000 -0.02 |
27.08 | 26.66 | 26.87 | 929,245 |
| 17 Dec 21 |
27.08000 -0.16 |
27.72 | 26.96 | 27.35 | 4,195,562 |
| 16 Dec 21 |
27.24000 +0.54 |
27.28 | 26.72 | 26.72 | 1,098,635 |
| 15 Dec 21 |
26.70000 +0.33 |
26.90 | 26.50 | 26.51 | 1,315,291 |
| 14 Dec 21 |
26.37000 +0.03 |
26.53 | 26.32 | 26.33 | 1,196,247 |
| 13 Dec 21 |
26.34000 +0.42 |
26.54 | 25.86 | 25.90 | 1,170,653 |
| 10 Dec 21 |
25.92000 +0.18 |
25.99 | 25.77 | 25.79 | 1,072,974 |
| 09 Dec 21 |
25.74000 -0.26 |
26.03 | 25.70 | 25.96 | 1,001,451 |
| 08 Dec 21 |
26.00000 +0.10 |
26.21 | 25.70 | 25.93 | 881,366 |
| 07 Dec 21 |
25.90000 +0.22 |
26.05 | 25.51 | 25.69 | 1,295,062 |
| 06 Dec 21 |
25.68000 -0.06 |
26.00 | 25.65 | 25.70 | 1,021,877 |
| 03 Dec 21 |
25.74000 +0.28 |
25.86 | 25.49 | 25.60 | 877,504 |
| 02 Dec 21 |
25.46000 -0.19 |
25.80 | 25.42 | 25.54 | 1,234,664 |
| 01 Dec 21 |
25.65000 -0.17 |
25.96 | 25.62 | 25.89 | 1,559,153 |
| 30 Nov 21 |
25.82000 -0.58 |
26.42 | 25.76 | 26.25 | 1,490,852 |
| 29 Nov 21 |
26.40000 -0.06 |
26.70 | 26.22 | 26.40 | 1,054,739 |
| 26 Nov 21 |
26.46000 -0.56 |
27.09 | 26.45 | 26.82 | 616,578 |
| 24 Nov 21 |
27.02000 +0.05 |
27.11 | 26.82 | 27.06 | 1,122,358 |
| 23 Nov 21 |
26.97000 +0.21 |
27.13 | 26.83 | 26.86 | 864,659 |
| 22 Nov 21 |
26.76000 -0.04 |
27.01 | 26.75 | 26.87 | 970,049 |
| 19 Nov 21 |
26.80000 +0.11 |
27.05 | 26.72 | 26.82 | 1,730,208 |
| 18 Nov 21 |
26.69000 -0.18 |
26.93 | 26.57 | 26.93 | 1,337,704 |
| 17 Nov 21 |
26.87000 +0.02 |
26.93 | 26.57 | 26.73 | 1,549,163 |
| 16 Nov 21 |
26.85000 -0.19 |
27.15 | 26.64 | 27.09 | 1,468,439 |
| 15 Nov 21 |
27.04000 +0.96 |
27.62 | 26.29 | 26.39 | 2,784,420 |
| 12 Nov 21 |
26.08000 +0.58 |
26.73 | 25.77 | 26.44 | 1,971,164 |
| 11 Nov 21 |
25.50000 +0.01 |
25.53 | 25.14 | 25.32 | 1,506,068 |
| 10 Nov 21 |
25.49000 -0.03 |
25.63 | 25.25 | 25.57 | 1,252,341 |
| 09 Nov 21 |
25.52000 +0.22 |
25.58 | 25.21 | 25.36 | 1,019,824 |
| 08 Nov 21 |
25.30000 +0.06 |
25.46 | 25.06 | 25.34 | 713,718 |
| 05 Nov 21 |
25.24000 -0.03 |
25.47 | 25.21 | 25.33 | 783,443 |
| 04 Nov 21 |
25.27000 -0.23 |
25.75 | 25.16 | 25.53 | 1,044,641 |
| 03 Nov 21 |
25.50000 +0.34 |
25.50 | 25.10 | 25.10 | 804,025 |
| 02 Nov 21 |
25.16000 +0.23 |
25.17 | 24.84 | 24.98 | 650,156 |
| 01 Nov 21 |
24.93000 +0.18 |
24.94 | 24.68 | 24.80 | 732,662 |
| 29 Oct 21 |
24.75000 -0.12 |
24.99 | 24.74 | 24.85 | 911,388 |
| 28 Oct 21 |
24.87000 +0.22 |
24.89 | 24.58 | 24.69 | 633,850 |
| 27 Oct 21 |
24.65000 -0.51 |
25.32 | 24.53 | 25.25 | 768,096 |
| 26 Oct 21 |
25.16000 -0.03 |
25.42 | 25.13 | 25.19 | 1,071,201 |
| 25 Oct 21 |
25.19000 +0.12 |
25.25 | 24.86 | 25.05 | 2,047,939 |
| 22 Oct 21 |
25.07000 +0.06 |
25.16 | 24.94 | 24.96 | 591,469 |
| 21 Oct 21 |
25.01000 -0.07 |
25.20 | 24.95 | 25.10 | 479,763 |
| 20 Oct 21 |
25.08000 +0.24 |
25.16 | 24.86 | 24.86 | 780,719 |
| 19 Oct 21 |
24.84000 -0.04 |
24.89 | 24.64 | 24.88 | 911,449 |
| 18 Oct 21 |
24.88000 -0.09 |
25.07 | 24.78 | 24.87 | 751,817 |
| 15 Oct 21 |
24.97000 -0.33 |
25.38 | 24.90 | 25.29 | 2,013,859 |
| 14 Oct 21 |
25.30000 -0.11 |
25.55 | 25.20 | 25.45 | 900,271 |
| 13 Oct 21 |
25.41000 +0.34 |
25.48 | 24.97 | 25.08 | 1,749,893 |
| 12 Oct 21 |
25.07000 +0.12 |
25.51 | 24.89 | 25.00 | 1,925,289 |
| 11 Oct 21 |
24.95000 +0.16 |
24.99 | 24.75 | 24.81 | 1,373,200 |
| 08 Oct 21 |
24.79000 +0.11 |
24.84 | 24.63 | 24.63 | 761,245 |
| 07 Oct 21 |
24.68000 -0.05 |
24.93 | 24.59 | 24.73 | 1,264,486 |
| 06 Oct 21 |
24.73000 +0.38 |
24.73 | 24.24 | 24.39 | 1,037,564 |
| 05 Oct 21 |
24.35000 +0.21 |
24.39 | 24.02 | 24.15 | 1,529,541 |
| 04 Oct 21 |
24.14000 +0.33 |
24.22 | 23.81 | 23.81 | 976,082 |
| 01 Oct 21 |
23.81000 +0.18 |
23.93 | 23.53 | 23.67 | 1,438,269 |
| 30 Sep 21 |
23.63000 -0.36 |
24.01 | 23.62 | 23.94 | 1,144,231 |
| 29 Sep 21 |
23.99000 +0.40 |
24.18 | 23.59 | 23.59 | 852,812 |
| 28 Sep 21 |
23.59000 +0.21 |
23.76 | 23.36 | 23.45 | 1,201,743 |
| 27 Sep 21 |
23.38000 -0.03 |
23.73 | 23.33 | 23.40 | 2,200,738 |
| 24 Sep 21 |
23.41000 +0.10 |
23.65 | 23.21 | 23.21 | 2,991,745 |
| 23 Sep 21 |
23.31000 +0.19 |
23.49 | 23.09 | 23.20 | 3,145,817 |
| 22 Sep 21 |
23.12000 +0.03 |
23.34 | 22.99 | 23.25 | 2,403,725 |
| 21 Sep 21 |
23.09000 +0.07 |
23.19 | 22.83 | 23.01 | 4,496,736 |
| 20 Sep 21 |
23.02000 -0.23 |
23.35 | 22.78 | 23.22 | 1,465,202 |
| 17 Sep 21 |
23.25000 +0.09 |
23.44 | 23.05 | 23.18 | 3,039,452 |
| 16 Sep 21 |
23.16000 -0.05 |
23.35 | 22.95 | 23.25 | 1,324,054 |
| 15 Sep 21 |
23.21000 -0.23 |
23.49 | 23.09 | 23.41 | 1,690,704 |
| 14 Sep 21 |
23.44000 -0.03 |
23.49 | 23.27 | 23.45 | 973,622 |
| 13 Sep 21 |
23.47000 -0.08 |
23.72 | 23.38 | 23.58 | 931,145 |
| 10 Sep 21 |
23.55000 +0.06 |
23.66 | 23.27 | 23.49 | 833,528 |
| 09 Sep 21 |
23.49000 -0.42 |
23.92 | 23.48 | 23.92 | 831,441 |
| 08 Sep 21 |
23.91000 +0.20 |
24.09 | 23.71 | 23.77 | 866,572 |
| 07 Sep 21 |
23.71000 -0.31 |
23.92 | 23.66 | 23.92 | 774,482 |
| 03 Sep 21 |
24.02000 -0.23 |
24.20 | 24.00 | 24.15 | 772,625 |
| 02 Sep 21 |
24.25000 +0.05 |
24.48 | 24.02 | 24.02 | 822,408 |
| 01 Sep 21 |
24.20000 +0.07 |
24.31 | 24.04 | 24.21 | 735,144 |
| 31 Aug 21 |
24.13000 +0.03 |
24.22 | 24.04 | 24.10 | 1,198,355 |
| 30 Aug 21 |
24.10000 +0.20 |
24.22 | 23.93 | 23.94 | 1,071,936 |
| 27 Aug 21 |
23.90000 +0.21 |
23.97 | 23.60 | 23.68 | 1,297,849 |
| 26 Aug 21 |
23.69000 -0.15 |
23.83 | 23.54 | 23.75 | 772,060 |
| 25 Aug 21 |
23.84000 -0.05 |
24.04 | 23.82 | 23.86 | 1,046,051 |
| 24 Aug 21 |
23.89000 -0.49 |
24.39 | 23.87 | 24.34 | 1,147,159 |
| 23 Aug 21 |
24.38000 -0.19 |
24.70 | 24.34 | 24.70 | 881,465 |
| 20 Aug 21 |
24.57000 -0.15 |
24.83 | 24.57 | 24.66 | 989,023 |
| 19 Aug 21 |
24.72000 +0.16 |
24.86 | 24.57 | 24.57 | 1,101,620 |
| 18 Aug 21 |
24.56000 -0.61 |
25.26 | 24.53 | 25.22 | 1,174,408 |
| 17 Aug 21 |
25.17000 +0.55 |
25.21 | 24.64 | 24.64 | 1,917,744 |
| 16 Aug 21 |
24.62000 +0.28 |
24.74 | 24.32 | 24.38 | 1,623,554 |
| 13 Aug 21 |
24.34000 +1.47 |
24.38 | 23.19 | 23.27 | 2,700,980 |
| 12 Aug 21 |
22.87000 -0.15 |
22.98 | 22.72 | 22.96 | 1,798,056 |
| 11 Aug 21 |
23.02000 +0.12 |
23.20 | 22.90 | 22.98 | 896,362 |
| 10 Aug 21 |
22.90000 +0.05 |
22.95 | 22.75 | 22.82 | 843,572 |
| 09 Aug 21 |
22.85000 -0.04 |
23.05 | 22.73 | 22.99 | 1,040,703 |
| 06 Aug 21 |
22.89000 -0.02 |
23.13 | 22.85 | 22.90 | 1,424,553 |
| 05 Aug 21 |
22.91000 +0.23 |
22.93 | 22.61 | 22.69 | 1,268,226 |
| 04 Aug 21 |
22.68000 -0.82 |
23.49 | 22.65 | 23.49 | 1,299,370 |
| 03 Aug 21 |
23.50000 -0.07 |
23.78 | 23.45 | 23.63 | 870,664 |
| 02 Aug 21 |
23.57000 +0.01 |
23.67 | 23.50 | 23.62 | 797,307 |
| 30 Jul 21 |
23.56000 +0.01 |
23.69 | 23.51 | 23.60 | 906,570 |
| 29 Jul 21 |
23.55000 -0.05 |
23.78 | 23.52 | 23.73 | 735,129 |
| 28 Jul 21 |
23.60000 -0.34 |
23.93 | 23.52 | 23.91 | 712,358 |
| 27 Jul 21 |
23.94000 +0.07 |
24.16 | 23.78 | 23.85 | 1,083,852 |
| 26 Jul 21 |
23.87000 +0.14 |
23.97 | 23.72 | 23.72 | 744,274 |
| 23 Jul 21 |
23.73000 +0.20 |
23.80 | 23.34 | 23.51 | 651,833 |
| 22 Jul 21 |
23.53000 -0.25 |
23.79 | 23.35 | 23.76 | 1,206,816 |
| 21 Jul 21 |
23.78000 -0.33 |
24.21 | 23.77 | 24.16 | 1,419,810 |
| 20 Jul 21 |
24.11000 -0.25 |
24.71 | 24.09 | 24.42 | 1,513,323 |
| 19 Jul 21 |
24.36000 +0.02 |
24.42 | 23.99 | 24.34 | 1,356,749 |
| 16 Jul 21 |
24.34000 +0.15 |
24.40 | 24.18 | 24.19 | 696,849 |
| 15 Jul 21 |
24.19000 +0.32 |
24.19 | 23.77 | 23.91 | 912,975 |
| 14 Jul 21 |
23.87000 +0.12 |
23.97 | 23.55 | 23.78 | 1,205,973 |
| 13 Jul 21 |
23.75000 -0.30 |
24.09 | 23.63 | 23.96 | 1,064,943 |
| 12 Jul 21 |
24.05000 +0.02 |
24.10 | 23.76 | 23.99 | 1,056,616 |
| 09 Jul 21 |
24.03000 +0.24 |
24.06 | 23.82 | 23.88 | 989,458 |
| 08 Jul 21 |
23.79000 -0.16 |
24.07 | 23.69 | 23.91 | 1,632,892 |
| 07 Jul 21 |
23.95000 -0.17 |
24.21 | 23.94 | 24.07 | 930,188 |
| 06 Jul 21 |
24.12000 -0.13 |
24.30 | 24.07 | 24.30 | 1,362,769 |
| 02 Jul 21 |
24.25000 +0.13 |
24.34 | 24.01 | 24.12 | 840,212 |
| 01 Jul 21 |
24.12000 -0.08 |
24.26 | 24.04 | 24.19 | 855,816 |
| 30 Jun 21 |
24.20000 +0.14 |
24.42 | 23.99 | 23.99 | 1,534,531 |
| 29 Jun 21 |
24.06000 -0.16 |
24.24 | 23.95 | 24.21 | 1,678,495 |
| 28 Jun 21 |
24.22000 +0.05 |
24.30 | 24.01 | 24.09 | 1,048,172 |
| 25 Jun 21 |
24.17000 +0.43 |
24.19 | 23.69 | 23.69 | 2,183,097 |
| 24 Jun 21 |
23.74000 +0.10 |
24.02 | 23.47 | 23.61 | 1,985,098 |
| 23 Jun 21 |
23.64000 -0.28 |
23.92 | 23.63 | 23.90 | 947,790 |
| 22 Jun 21 |
23.92000 +0.05 |
24.25 | 23.82 | 23.94 | 1,396,291 |
| 21 Jun 21 |
23.87000 +0.14 |
23.95 | 23.66 | 23.70 | 1,586,076 |
| 18 Jun 21 |
23.73000 -0.57 |
24.34 | 23.72 | 24.34 | 1,887,251 |
| 17 Jun 21 |
24.30000 -0.11 |
24.42 | 24.14 | 24.36 | 714,091 |
| 16 Jun 21 |
24.41000 -0.15 |
24.70 | 24.35 | 24.57 | 562,043 |
| 15 Jun 21 |
24.56000 -0.11 |
24.76 | 24.48 | 24.73 | 622,277 |
| 14 Jun 21 |
24.67000 +0.03 |
24.76 | 24.50 | 24.64 | 715,537 |
| 11 Jun 21 |
24.64000 +0.00 |
24.73 | 24.52 | 24.73 | 774,837 |
| 10 Jun 21 |
24.64000 +0.11 |
24.71 | 24.44 | 24.54 | 673,863 |
| 09 Jun 21 |
24.53000 -0.39 |
24.84 | 24.44 | 24.57 | 1,094,363 |
| 08 Jun 21 |
24.92000 -0.24 |
25.40 | 24.91 | 25.40 | 1,579,268 |
| 07 Jun 21 |
25.16000 +0.00 |
25.26 | 25.00 | 25.16 | 1,041,282 |
| 04 Jun 21 |
25.16000 -0.27 |
25.47 | 25.02 | 25.44 | 1,327,411 |
| 03 Jun 21 |
25.43000 +0.43 |
25.48 | 25.01 | 25.04 | 1,971,317 |
| 02 Jun 21 |
25.00000 +0.45 |
25.02 | 24.56 | 24.63 | 1,846,234 |
| 01 Jun 21 |
24.55000 +0.46 |
24.67 | 24.12 | 24.14 | 2,114,656 |
| 28 May 21 |
24.09000 +0.09 |
24.40 | 24.04 | 24.04 | 1,442,420 |
| 27 May 21 |
24.00000 -0.15 |
24.33 | 24.00 | 24.17 | 1,339,242 |
| 26 May 21 |
24.15000 +0.04 |
24.32 | 24.08 | 24.20 | 1,024,551 |
| 25 May 21 |
24.11000 -0.03 |
24.15 | 23.90 | 24.09 | 1,130,729 |
| 24 May 21 |
24.14000 -0.01 |
24.14 | 23.75 | 23.96 | 1,209,322 |
| 21 May 21 |
24.15000 -0.55 |
24.65 | 23.72 | 24.39 | 3,089,051 |
| 20 May 21 |
24.70000 +0.02 |
24.98 | 24.61 | 24.70 | 1,807,366 |
| 19 May 21 |
24.68000 +0.10 |
24.72 | 24.45 | 24.62 | 1,176,586 |
| 18 May 21 |
24.58000 +0.27 |
24.83 | 24.30 | 24.30 | 2,254,821 |
| 17 May 21 |
24.31000 +0.06 |
24.53 | 24.04 | 24.38 | 1,484,338 |
| 14 May 21 |
24.25000 -0.41 |
24.86 | 24.25 | 24.74 | 1,369,182 |
| 13 May 21 |
24.66000 +0.20 |
24.76 | 24.21 | 24.38 | 2,243,272 |
| 12 May 21 |
24.46000 -0.22 |
24.70 | 24.43 | 24.70 | 718,104 |
| 11 May 21 |
24.68000 -0.08 |
24.86 | 24.57 | 24.79 | 869,198 |
| 10 May 21 |
24.76000 +0.27 |
24.87 | 24.50 | 24.50 | 597,144 |
| 07 May 21 |
24.49000 -0.18 |
24.65 | 24.25 | 24.63 | 828,505 |
| 06 May 21 |
24.67000 +0.31 |
24.82 | 24.47 | 24.47 | 1,170,119 |
| 05 May 21 |
24.36000 +0.13 |
24.41 | 23.99 | 24.21 | 605,174 |
| 04 May 21 |
24.23000 +0.00 |
24.54 | 24.18 | 24.28 | 661,805 |
| 03 May 21 |
24.23000 +0.27 |
24.40 | 23.95 | 24.00 | 623,308 |
| 30 Apr 21 |
23.96000 -0.12 |
24.17 | 23.92 | 24.10 | 946,612 |
| 29 Apr 21 |
24.08000 +0.22 |
24.23 | 23.87 | 23.90 | 666,432 |
| 28 Apr 21 |
23.86000 -0.05 |
24.10 | 23.75 | 24.00 | 746,400 |
| 27 Apr 21 |
23.91000 +0.07 |
23.98 | 23.59 | 23.71 | 788,657 |
| 26 Apr 21 |
23.84000 -0.46 |
24.39 | 23.80 | 24.33 | 1,036,611 |
| 23 Apr 21 |
24.30000 -0.09 |
24.40 | 24.16 | 24.31 | 722,460 |
| 22 Apr 21 |
24.39000 -0.06 |
24.54 | 24.29 | 24.54 | 523,923 |
| 21 Apr 21 |
24.45000 +0.09 |
24.63 | 24.37 | 24.49 | 999,899 |
| 20 Apr 21 |
24.36000 +0.19 |
24.64 | 24.17 | 24.20 | 1,172,939 |
| 19 Apr 21 |
24.17000 +0.14 |
24.22 | 23.85 | 24.11 | 754,631 |
| 16 Apr 21 |
24.03000 +0.15 |
24.08 | 23.83 | 23.90 | 815,121 |
| 15 Apr 21 |
23.88000 +0.18 |
23.93 | 23.71 | 23.85 | 742,659 |
| 14 Apr 21 |
23.70000 -0.04 |
23.78 | 23.46 | 23.72 | 954,402 |
| 13 Apr 21 |
23.74000 -0.36 |
24.06 | 23.68 | 23.99 | 978,984 |
| 12 Apr 21 |
24.10000 +0.22 |
24.13 | 23.84 | 23.92 | 911,970 |
| 09 Apr 21 |
23.88000 -0.31 |
24.20 | 23.77 | 24.18 | 648,357 |
| 08 Apr 21 |
24.19000 +0.01 |
24.30 | 24.04 | 24.17 | 602,330 |
| 07 Apr 21 |
24.18000 +0.00 |
24.38 | 24.08 | 24.32 | 613,984 |
| 06 Apr 21 |
24.18000 +0.15 |
24.26 | 24.00 | 24.02 | 686,546 |
| 05 Apr 21 |
24.03000 +0.09 |
24.10 | 23.85 | 23.93 | 604,769 |
| 01 Apr 21 |
23.94000 +0.14 |
24.01 | 23.53 | 23.85 | 791,159 |
| 31 Mar 21 |
23.80000 -0.44 |
24.23 | 23.80 | 24.23 | 1,246,401 |
| 30 Mar 21 |
24.24000 -0.15 |
24.43 | 24.12 | 24.39 | 774,153 |
| 29 Mar 21 |
24.39000 +0.21 |
24.43 | 24.11 | 24.11 | 781,501 |
| 26 Mar 21 |
24.18000 +0.24 |
24.19 | 23.81 | 23.92 | 659,305 |
| 25 Mar 21 |
23.94000 +0.47 |
23.98 | 23.33 | 23.47 | 767,007 |
| 24 Mar 21 |
23.47000 -0.52 |
23.99 | 23.44 | 23.76 | 1,036,684 |
| 23 Mar 21 |
23.99000 -0.06 |
24.17 | 23.90 | 24.07 | 1,002,809 |
| 22 Mar 21 |
24.05000 +0.44 |
24.08 | 23.49 | 23.58 | 901,608 |
| 19 Mar 21 |
23.61000 +0.00 |
23.93 | 23.56 | 23.69 | 2,939,603 |
| 18 Mar 21 |
23.61000 -0.21 |
23.82 | 23.40 | 23.67 | 1,233,099 |
| 17 Mar 21 |
23.82000 -0.16 |
24.14 | 23.74 | 24.08 | 900,752 |
| 16 Mar 21 |
23.98000 +0.20 |
24.16 | 23.73 | 23.80 | 1,221,180 |
| 15 Mar 21 |
23.78000 +0.44 |
23.79 | 23.32 | 23.42 | 848,010 |
| 12 Mar 21 |
23.34000 +0.12 |
23.50 | 23.20 | 23.21 | 830,269 |
| 11 Mar 21 |
23.22000 -0.14 |
23.45 | 23.17 | 23.31 | 707,120 |
| 10 Mar 21 |
23.36000 +0.28 |
23.53 | 22.69 | 22.99 | 1,019,207 |
| 09 Mar 21 |
23.08000 -0.14 |
23.38 | 22.96 | 23.26 | 1,289,796 |
| 08 Mar 21 |
23.22000 +0.26 |
23.37 | 22.72 | 22.96 | 1,287,228 |
| 05 Mar 21 |
22.96000 +0.56 |
22.99 | 22.43 | 22.43 | 1,185,880 |
| 04 Mar 21 |
22.40000 +0.00 |
22.72 | 22.25 | 22.30 | 1,341,988 |
| 03 Mar 21 |
22.40000 +0.30 |
22.76 | 22.15 | 22.39 | 1,774,022 |
| 02 Mar 21 |
22.10000 +0.28 |
22.20 | 21.74 | 21.97 | 1,325,269 |
| 01 Mar 21 |
21.82000 +0.07 |
21.97 | 21.72 | 21.78 | 1,011,179 |
| 26 Feb 21 |
21.75000 -0.42 |
22.25 | 21.72 | 22.25 | 1,502,275 |
| 25 Feb 21 |
22.17000 +0.01 |
22.30 | 21.97 | 22.15 | 981,733 |
| 24 Feb 21 |
22.16000 -0.13 |
22.55 | 22.16 | 22.34 | 1,340,902 |
| 23 Feb 21 |
22.29000 +0.21 |
22.36 | 22.01 | 22.14 | 746,954 |
| 22 Feb 21 |
22.08000 -0.01 |
22.24 | 21.80 | 22.09 | 970,402 |
| 19 Feb 21 |
22.09000 +0.00 |
22.54 | 21.98 | 22.40 | 1,716,861 |
| 18 Feb 21 |
22.09000 -0.31 |
22.41 | 22.02 | 22.39 | 793,459 |
| 17 Feb 21 |
22.40000 +0.09 |
22.45 | 22.14 | 22.20 | 833,941 |
| 16 Feb 21 |
22.31000 -0.32 |
22.57 | 22.05 | 22.53 | 979,078 |
| 12 Feb 21 |
22.63000 +0.24 |
22.73 | 22.01 | 22.42 | 1,278,818 |
| 11 Feb 21 |
22.39000 -0.27 |
22.70 | 22.36 | 22.67 | 1,083,088 |
| 10 Feb 21 |
22.66000 -0.03 |
22.86 | 22.51 | 22.79 | 674,393 |
| 09 Feb 21 |
22.69000 +0.13 |
22.78 | 22.54 | 22.64 | 537,002 |
| 08 Feb 21 |
22.56000 +0.17 |
22.60 | 22.35 | 22.53 | 696,876 |
| 05 Feb 21 |
22.39000 +0.07 |
22.55 | 22.34 | 22.49 | 597,957 |
| 04 Feb 21 |
22.32000 -0.19 |
22.57 | 22.21 | 22.39 | 767,995 |
| 03 Feb 21 |
22.51000 -0.12 |
22.66 | 22.21 | 22.56 | 468,071 |
| 02 Feb 21 |
22.63000 +0.04 |
22.81 | 22.34 | 22.62 | 516,807 |
| 01 Feb 21 |
22.59000 -0.37 |
23.11 | 22.51 | 22.96 | 880,469 |
| 29 Jan 21 |
22.96000 -0.20 |
23.41 | 22.88 | 23.17 | 1,329,490 |
| 28 Jan 21 |
23.16000 -0.04 |
23.76 | 22.86 | 23.11 | 1,530,587 |
| 27 Jan 21 |
23.20000 +0.20 |
23.54 | 22.85 | 22.92 | 1,566,055 |
| 26 Jan 21 |
23.00000 +0.05 |
23.10 | 22.70 | 22.95 | 1,140,004 |
| 25 Jan 21 |
22.95000 +0.51 |
23.13 | 22.44 | 22.46 | 1,160,132 |
| 22 Jan 21 |
22.44000 +0.29 |
22.52 | 22.07 | 22.16 | 844,601 |
| 21 Jan 21 |
22.15000 -0.20 |
22.46 | 22.14 | 22.35 | 538,705 |
| 20 Jan 21 |
22.35000 +0.30 |
22.36 | 21.78 | 22.05 | 983,685 |
| 19 Jan 21 |
22.05000 -0.30 |
22.46 | 21.98 | 22.40 | 895,573 |
| 15 Jan 21 |
22.35000 +0.21 |
22.39 | 22.01 | 22.10 | 1,329,702 |
| 14 Jan 21 |
22.14000 +0.34 |
22.20 | 21.74 | 21.92 | 1,056,219 |
| 13 Jan 21 |
21.80000 -0.14 |
21.94 | 21.66 | 21.94 | 1,299,214 |
| 12 Jan 21 |
21.94000 -0.19 |
22.08 | 21.79 | 22.04 | 1,155,795 |
| 11 Jan 21 |
22.13000 +0.00 |
22.24 | 21.94 | 22.13 | 1,081,681 |
| 08 Jan 21 |
22.13000 -0.32 |
22.48 | 21.85 | 22.48 | 1,505,826 |
| 07 Jan 21 |
22.45000 -0.22 |
22.67 | 22.19 | 22.67 | 1,412,987 |
| 06 Jan 21 |
22.67000 -0.03 |
23.14 | 22.26 | 22.70 | 3,436,444 |
| 05 Jan 21 |
22.70000 -0.21 |
22.98 | 22.62 | 22.88 | 2,695,905 |
| 04 Jan 21 |
22.91000 +0.28 |
22.91 | 22.57 | 22.63 | 1,421,179 |
| 31 Dec 20 |
22.63000 +0.03 |
22.68 | 22.44 | 22.50 | 758,332 |
| 30 Dec 20 |
22.60000 -0.19 |
23.03 | 22.59 | 22.80 | 353,700 |
| 29 Dec 20 |
22.79000 -0.19 |
23.13 | 22.75 | 23.03 | 483,841 |
| 28 Dec 20 |
22.98000 -0.18 |
23.40 | 22.87 | 23.25 | 544,723 |
| 24 Dec 20 |
23.16000 +0.16 |
23.19 | 22.94 | 22.99 | 231,749 |
| 23 Dec 20 |
23.00000 +0.34 |
23.15 | 22.66 | 22.66 | 780,128 |
| 22 Dec 20 |
22.66000 +0.08 |
22.79 | 22.53 | 22.53 | 616,103 |
| 21 Dec 20 |
22.58000 +0.02 |
22.60 | 22.17 | 22.41 | 753,465 |
| 18 Dec 20 |
22.56000 -0.35 |
23.08 | 22.38 | 23.02 | 3,963,663 |
| 17 Dec 20 |
22.91000 +0.08 |
23.17 | 22.60 | 22.95 | 1,291,938 |
| 16 Dec 20 |
22.83000 -0.18 |
23.35 | 22.77 | 23.04 | 1,076,059 |
| 15 Dec 20 |
23.01000 +0.10 |
23.06 | 22.81 | 22.92 | 920,193 |
| 14 Dec 20 |
22.91000 +0.43 |
22.99 | 22.62 | 22.63 | 1,103,726 |
| 11 Dec 20 |
22.48000 +0.04 |
22.65 | 22.40 | 22.41 | 785,529 |
| 10 Dec 20 |
22.44000 -0.15 |
22.67 | 22.31 | 22.61 | 501,247 |
| 09 Dec 20 |
22.59000 +0.10 |
22.75 | 22.45 | 22.55 | 706,571 |
| 08 Dec 20 |
22.49000 +0.00 |
22.58 | 22.37 | 22.39 | 603,810 |
| 07 Dec 20 |
22.49000 +0.07 |
22.57 | 22.33 | 22.33 | 1,050,411 |
| 04 Dec 20 |
22.42000 +0.20 |
22.47 | 22.12 | 22.21 | 741,772 |
| 03 Dec 20 |
22.22000 +0.10 |
22.33 | 22.01 | 22.11 | 868,499 |
| 02 Dec 20 |
22.12000 -0.39 |
22.48 | 21.92 | 22.37 | 940,828 |
| 01 Dec 20 |
22.51000 +0.32 |
22.58 | 22.19 | 22.19 | 821,207 |
| 30 Nov 20 |
22.19000 -0.07 |
22.36 | 22.03 | 22.26 | 1,542,180 |
| 27 Nov 20 |
22.26000 +0.11 |
22.28 | 22.00 | 22.10 | 329,545 |
| 25 Nov 20 |
22.15000 -0.40 |
22.53 | 22.03 | 22.46 | 887,033 |
| 24 Nov 20 |
22.55000 +0.15 |
22.72 | 22.29 | 22.45 | 1,293,962 |
| 23 Nov 20 |
22.40000 +0.12 |
22.53 | 22.19 | 22.34 | 913,069 |
| 20 Nov 20 |
22.28000 -0.15 |
22.42 | 21.77 | 22.34 | 1,675,495 |
| 19 Nov 20 |
22.43000 +0.27 |
22.55 | 21.96 | 22.15 | 1,157,341 |
| 18 Nov 20 |
22.16000 -0.07 |
22.54 | 22.14 | 22.26 | 1,107,044 |
| 17 Nov 20 |
22.23000 +0.17 |
22.36 | 21.72 | 21.92 | 1,383,991 |
| 16 Nov 20 |
22.06000 -0.23 |
22.54 | 21.95 | 22.34 | 1,602,974 |
| 13 Nov 20 |
22.29000 +0.01 |
22.67 | 22.12 | 22.45 | 1,170,048 |
| 12 Nov 20 |
22.28000 -0.46 |
22.86 | 22.05 | 22.65 | 1,090,032 |
| 11 Nov 20 |
22.74000 +0.24 |
22.95 | 22.43 | 22.67 | 1,199,509 |
| 10 Nov 20 |
22.50000 +0.11 |
22.98 | 22.16 | 22.39 | 1,618,628 |
| 09 Nov 20 |
22.39000 -1.19 |
24.18 | 22.38 | 24.18 | 1,276,728 |
| 06 Nov 20 |
23.58000 -0.83 |
24.63 | 23.28 | 24.41 | 832,631 |
| 05 Nov 20 |
24.41000 +0.24 |
24.52 | 24.00 | 24.30 | 1,312,700 |
| 04 Nov 20 |
24.17000 +0.20 |
24.53 | 23.91 | 23.98 | 712,279 |
| 03 Nov 20 |
23.97000 +0.07 |
24.29 | 23.88 | 24.03 | 538,178 |
| 02 Nov 20 |
23.90000 +0.32 |
24.03 | 23.66 | 23.83 | 768,311 |
| 30 Oct 20 |
23.58000 -0.22 |
23.90 | 23.44 | 23.70 | 892,388 |
| 29 Oct 20 |
23.80000 +0.05 |
23.87 | 23.45 | 23.72 | 1,824,119 |
| 28 Oct 20 |
23.75000 -0.45 |
24.27 | 23.67 | 24.03 | 954,693 |
| 27 Oct 20 |
24.20000 +0.05 |
24.48 | 24.16 | 24.24 | 749,112 |
| 26 Oct 20 |
24.15000 -0.10 |
24.23 | 24.00 | 24.12 | 635,168 |
| 23 Oct 20 |
24.25000 +0.19 |
24.30 | 23.98 | 24.11 | 402,130 |
| 22 Oct 20 |
24.06000 +0.03 |
24.12 | 23.82 | 23.95 | 691,176 |
| 21 Oct 20 |
24.03000 -0.22 |
24.34 | 23.99 | 24.20 | 903,957 |
| 20 Oct 20 |
24.25000 -0.41 |
24.74 | 24.16 | 24.71 | 1,619,263 |
| 19 Oct 20 |
24.66000 -0.22 |
24.98 | 24.64 | 24.87 | 798,648 |
| 16 Oct 20 |
24.88000 -0.07 |
25.00 | 24.81 | 24.97 | 377,046 |
| 15 Oct 20 |
24.95000 +0.11 |
25.07 | 24.63 | 24.73 | 543,164 |
| 14 Oct 20 |
24.84000 -0.11 |
25.06 | 24.67 | 24.88 | 659,481 |
| 13 Oct 20 |
24.95000 -0.01 |
25.10 | 24.78 | 24.83 | 608,751 |
| 12 Oct 20 |
24.96000 +0.27 |
25.14 | 24.73 | 24.76 | 1,000,241 |
| 09 Oct 20 |
24.69000 +0.18 |
24.83 | 24.48 | 24.51 | 622,997 |
| 08 Oct 20 |
24.51000 -0.08 |
24.74 | 24.43 | 24.70 | 727,370 |
| 07 Oct 20 |
24.59000 -0.04 |
24.75 | 24.34 | 24.64 | 824,468 |
| 06 Oct 20 |
24.63000 -0.29 |
24.93 | 24.53 | 24.80 | 742,427 |
| 05 Oct 20 |
24.92000 +0.29 |
24.99 | 24.58 | 24.75 | 564,868 |
| 02 Oct 20 |
24.63000 +0.21 |
24.70 | 24.27 | 24.34 | 630,596 |
| 01 Oct 20 |
24.42000 +0.09 |
24.47 | 24.18 | 24.38 | 653,611 |
| 30 Sep 20 |
24.33000 +0.23 |
24.50 | 24.03 | 24.21 | 1,351,288 |
| 29 Sep 20 |
24.10000 +0.08 |
24.20 | 23.92 | 24.01 | 501,722 |
| 28 Sep 20 |
24.02000 +0.29 |
24.11 | 23.81 | 23.81 | 773,144 |
| 25 Sep 20 |
23.73000 +0.17 |
23.78 | 23.43 | 23.54 | 917,634 |
| 24 Sep 20 |
23.56000 +0.25 |
23.75 | 23.26 | 23.26 | 712,448 |
| 23 Sep 20 |
23.31000 -0.23 |
23.66 | 23.30 | 23.58 | 727,500 |
| 22 Sep 20 |
23.54000 +0.09 |
23.87 | 23.52 | 23.52 | 909,225 |
| 21 Sep 20 |
23.45000 -0.06 |
23.82 | 23.19 | 23.44 | 917,427 |
| 18 Sep 20 |
23.51000 +0.09 |
23.57 | 23.28 | 23.45 | 2,544,366 |
| 17 Sep 20 |
23.42000 +0.01 |
23.57 | 23.09 | 23.21 | 1,345,906 |
| 16 Sep 20 |
23.41000 +0.14 |
23.62 | 23.07 | 23.32 | 1,353,731 |
| 15 Sep 20 |
23.27000 +0.00 |
23.43 | 23.00 | 23.29 | 719,413 |
| 14 Sep 20 |
23.27000 -0.14 |
23.57 | 23.24 | 23.52 | 798,813 |
| 11 Sep 20 |
23.41000 -0.07 |
23.66 | 23.35 | 23.64 | 501,437 |
| 10 Sep 20 |
23.48000 -0.25 |
23.82 | 23.47 | 23.63 | 426,161 |
| 09 Sep 20 |
23.73000 +0.20 |
24.00 | 23.58 | 23.62 | 493,931 |
| 08 Sep 20 |
23.53000 -0.52 |
24.19 | 23.44 | 24.07 | 802,831 |
| 04 Sep 20 |
24.05000 -0.04 |
24.20 | 23.59 | 24.15 | 747,095 |
| 03 Sep 20 |
24.09000 -0.42 |
24.86 | 23.93 | 24.54 | 778,903 |
| 02 Sep 20 |
24.51000 +0.34 |
24.67 | 24.14 | 24.15 | 677,602 |
| 01 Sep 20 |
24.17000 -0.29 |
24.50 | 24.04 | 24.46 | 571,065 |
| 31 Aug 20 |
24.46000 +0.04 |
24.49 | 24.24 | 24.29 | 734,588 |
| 28 Aug 20 |
24.42000 -0.33 |
24.81 | 24.13 | 24.77 | 766,219 |
| 27 Aug 20 |
24.75000 -0.14 |
25.10 | 24.74 | 24.78 | 647,301 |
| 26 Aug 20 |
24.89000 -0.14 |
25.06 | 24.77 | 24.96 | 573,945 |
| 25 Aug 20 |
25.03000 +0.15 |
25.10 | 24.74 | 25.02 | 630,813 |
| 24 Aug 20 |
24.88000 +0.23 |
24.98 | 24.54 | 24.64 | 544,208 |
| 21 Aug 20 |
24.65000 -0.17 |
24.88 | 24.56 | 24.77 | 578,172 |
| 20 Aug 20 |
24.82000 -0.20 |
25.15 | 24.80 | 24.99 | 483,075 |
| 19 Aug 20 |
25.02000 -0.07 |
25.18 | 24.88 | 25.03 | 541,338 |
| 18 Aug 20 |
25.09000 +0.33 |
25.14 | 24.61 | 24.75 | 760,237 |
| 17 Aug 20 |
24.76000 +0.24 |
25.07 | 24.49 | 24.50 | 629,962 |
| 14 Aug 20 |
24.52000 +0.05 |
24.80 | 24.34 | 24.44 | 850,996 |
| 13 Aug 20 |
24.47000 -0.14 |
24.77 | 24.43 | 24.65 | 846,604 |
| 12 Aug 20 |
24.61000 +0.34 |
24.71 | 24.22 | 24.32 | 1,038,476 |
| 11 Aug 20 |
24.27000 +0.20 |
24.43 | 23.88 | 24.13 | 1,564,249 |
| 10 Aug 20 |
24.07000 +0.29 |
24.39 | 23.88 | 23.92 | 1,231,124 |
| 07 Aug 20 |
23.78000 +0.38 |
23.98 | 23.04 | 23.32 | 1,021,362 |
| 06 Aug 20 |
23.40000 +0.15 |
23.47 | 23.21 | 23.21 | 647,100 |
| 05 Aug 20 |
23.25000 -0.30 |
23.67 | 23.11 | 23.64 | 794,904 |
| 04 Aug 20 |
23.55000 +0.30 |
23.59 | 23.11 | 23.14 | 787,403 |
| 03 Aug 20 |
23.25000 +0.50 |
23.32 | 22.76 | 22.76 | 1,003,252 |
| 31 Jul 20 |
22.75000 +0.16 |
22.82 | 22.40 | 22.48 | 1,093,926 |
| 30 Jul 20 |
22.59000 -0.09 |
22.63 | 22.24 | 22.58 | 731,142 |
| 29 Jul 20 |
22.68000 +0.05 |
22.81 | 22.51 | 22.72 | 625,988 |
| 28 Jul 20 |
22.63000 +0.07 |
22.85 | 22.54 | 22.54 | 642,730 |
| 27 Jul 20 |
22.56000 +0.13 |
22.66 | 22.35 | 22.35 | 577,228 |
| 24 Jul 20 |
22.43000 -0.10 |
22.75 | 22.33 | 22.60 | 450,855 |
| 23 Jul 20 |
22.53000 +0.02 |
22.75 | 22.49 | 22.58 | 492,679 |
| 22 Jul 20 |
22.51000 -0.29 |
22.75 | 22.25 | 22.74 | 863,527 |
| 21 Jul 20 |
22.80000 +0.96 |
22.83 | 21.88 | 21.92 | 2,455,823 |
| 20 Jul 20 |
21.84000 -0.06 |
22.22 | 21.55 | 21.90 | 877,257 |
| 17 Jul 20 |
21.90000 -0.10 |
22.17 | 21.89 | 22.06 | 374,273 |
| 16 Jul 20 |
22.00000 +0.00 |
22.16 | 21.88 | 22.00 | 355,656 |
| 15 Jul 20 |
22.00000 -0.13 |
22.38 | 21.94 | 22.25 | 792,869 |
| 14 Jul 20 |
22.13000 +0.32 |
22.18 | 21.78 | 21.84 | 744,839 |
| 13 Jul 20 |
21.81000 -0.16 |
22.06 | 21.77 | 22.04 | 803,938 |
| 10 Jul 20 |
21.97000 +0.28 |
21.99 | 21.67 | 21.68 | 441,656 |
| 09 Jul 20 |
21.69000 -0.27 |
21.99 | 21.65 | 21.85 | 431,496 |
| 08 Jul 20 |
21.96000 -0.06 |
22.16 | 21.86 | 21.99 | 771,590 |
| 07 Jul 20 |
22.02000 -0.03 |
22.22 | 21.88 | 21.98 | 760,463 |
| 06 Jul 20 |
22.05000 -0.15 |
22.53 | 21.90 | 22.38 | 1,079,794 |
| 02 Jul 20 |
22.20000 -0.05 |
22.50 | 22.16 | 22.42 | 683,717 |
| 01 Jul 20 |
22.25000 -0.11 |
22.49 | 22.18 | 22.29 | 636,101 |
| 30 Jun 20 |
22.36000 +0.15 |
22.44 | 22.21 | 22.32 | 818,547 |
| 29 Jun 20 |
22.21000 +0.21 |
22.50 | 22.05 | 22.07 | 845,531 |
| 26 Jun 20 |
22.00000 -0.32 |
22.43 | 21.98 | 22.40 | 1,400,053 |
| 25 Jun 20 |
22.32000 +0.00 |
22.46 | 22.06 | 22.37 | 869,583 |
| 24 Jun 20 |
22.32000 +0.09 |
22.44 | 22.09 | 22.11 | 775,900 |
| 23 Jun 20 |
22.23000 -0.18 |
22.69 | 22.20 | 22.60 | 1,145,124 |
| 22 Jun 20 |
22.41000 -0.39 |
22.72 | 22.35 | 22.72 | 932,254 |
| 19 Jun 20 |
22.80000 -0.09 |
23.21 | 22.73 | 23.03 | 2,932,092 |
| 18 Jun 20 |
22.89000 -0.08 |
23.16 | 22.83 | 22.89 | 569,408 |
| 17 Jun 20 |
22.97000 +0.10 |
23.20 | 22.83 | 22.96 | 797,197 |
| 16 Jun 20 |
22.87000 +0.23 |
23.02 | 22.52 | 22.85 | 750,789 |
| 15 Jun 20 |
22.64000 +0.41 |
22.68 | 21.96 | 22.16 | 1,407,120 |
| 12 Jun 20 |
22.23000 -0.10 |
22.55 | 21.95 | 22.50 | 1,310,050 |
| 11 Jun 20 |
22.33000 -0.64 |
22.90 | 22.12 | 22.81 | 1,529,432 |
| 10 Jun 20 |
22.97000 -0.12 |
23.43 | 22.86 | 23.24 | 1,151,698 |
| 09 Jun 20 |
23.09000 -0.12 |
23.25 | 22.81 | 23.21 | 754,244 |
| 08 Jun 20 |
23.21000 +0.45 |
23.24 | 22.64 | 22.67 | 900,879 |
| 05 Jun 20 |
22.76000 +0.13 |
22.84 | 22.55 | 22.68 | 779,766 |
| 04 Jun 20 |
22.63000 -0.24 |
22.87 | 22.49 | 22.57 | 1,285,254 |
| 03 Jun 20 |
22.87000 -0.43 |
23.44 | 22.86 | 23.34 | 1,269,891 |
| 02 Jun 20 |
23.30000 -0.24 |
23.60 | 23.19 | 23.56 | 1,245,101 |
| 01 Jun 20 |
23.54000 -0.05 |
23.78 | 23.49 | 23.73 | 736,837 |
| 29 May 20 |
23.59000 +0.18 |
23.67 | 23.09 | 23.36 | 1,061,269 |
| 28 May 20 |
23.41000 +0.29 |
23.47 | 23.08 | 23.26 | 769,700 |
| 27 May 20 |
23.12000 +0.35 |
23.15 | 22.61 | 22.77 | 1,053,607 |
| 26 May 20 |
22.77000 -0.12 |
23.17 | 22.71 | 23.07 | 1,283,801 |
| 22 May 20 |
22.89000 +0.07 |
22.93 | 22.45 | 22.74 | 1,874,140 |
| 21 May 20 |
22.82000 -0.05 |
22.93 | 22.60 | 22.93 | 1,331,679 |
| 20 May 20 |
22.87000 -0.22 |
23.36 | 22.80 | 23.27 | 912,516 |
| 19 May 20 |
23.09000 -0.11 |
23.58 | 23.09 | 23.19 | 923,399 |
| 18 May 20 |
23.20000 +0.51 |
23.37 | 22.30 | 22.75 | 1,697,204 |
| 15 May 20 |
22.69000 -0.12 |
23.26 | 22.59 | 22.81 | 1,640,554 |
| 14 May 20 |
22.81000 +0.20 |
24.11 | 22.36 | 22.89 | 2,527,596 |
| 13 May 20 |
22.61000 +0.16 |
23.05 | 22.45 | 22.54 | 3,226,740 |
| 12 May 20 |
22.45000 +0.02 |
22.68 | 22.20 | 22.50 | 1,452,873 |
| 11 May 20 |
22.43000 +0.06 |
22.88 | 22.32 | 22.43 | 2,203,635 |
| 08 May 20 |
22.37000 +0.84 |
22.42 | 21.82 | 21.84 | 828,174 |
| 07 May 20 |
21.53000 +0.14 |
21.76 | 21.19 | 21.52 | 1,643,863 |
| 06 May 20 |
21.39000 -0.62 |
22.14 | 21.36 | 21.99 | 2,193,059 |
| 05 May 20 |
22.01000 +0.11 |
22.20 | 21.79 | 21.89 | 1,530,719 |
| 04 May 20 |
21.90000 -0.32 |
22.32 | 21.86 | 22.22 | 846,963 |
| 01 May 20 |
22.22000 -0.06 |
22.69 | 22.06 | 22.15 | 932,690 |
| 30 Apr 20 |
22.28000 -0.09 |
22.76 | 21.77 | 22.41 | 1,690,906 |
| 29 Apr 20 |
22.37000 -0.47 |
22.80 | 22.08 | 22.76 | 3,383,262 |
| 28 Apr 20 |
22.84000 +0.15 |
23.01 | 22.70 | 22.83 | 1,058,463 |
| 27 Apr 20 |
22.69000 +0.46 |
23.00 | 22.41 | 22.47 | 1,086,999 |
| 24 Apr 20 |
22.23000 +0.11 |
22.34 | 22.06 | 22.32 | 894,642 |
| 23 Apr 20 |
22.12000 -0.48 |
22.65 | 22.09 | 22.54 | 1,014,636 |
| 22 Apr 20 |
22.60000 +0.08 |
22.85 | 22.44 | 22.71 | 1,061,010 |
| 21 Apr 20 |
22.52000 -0.75 |
23.28 | 22.44 | 23.13 | 1,168,233 |
| 20 Apr 20 |
23.27000 +0.13 |
23.67 | 22.93 | 23.08 | 1,789,867 |
| 17 Apr 20 |
23.14000 -0.25 |
23.67 | 22.88 | 23.57 | 1,337,560 |
| 16 Apr 20 |
23.39000 +0.71 |
23.56 | 22.80 | 22.97 | 1,334,508 |
| 15 Apr 20 |
22.68000 -0.49 |
23.16 | 22.58 | 23.12 | 1,193,122 |
| 14 Apr 20 |
23.17000 +1.13 |
23.27 | 22.09 | 22.49 | 1,048,742 |
| 13 Apr 20 |
22.04000 -0.13 |
22.21 | 21.72 | 22.08 | 863,041 |
| 09 Apr 20 |
22.17000 +0.22 |
22.45 | 21.75 | 21.82 | 1,219,108 |
| 08 Apr 20 |
21.95000 +0.00 |
22.15 | 21.43 | 21.75 | 1,569,329 |
| 07 Apr 20 |
21.95000 +0.04 |
22.38 | 21.66 | 21.85 | 1,886,310 |
| 06 Apr 20 |
21.91000 +0.71 |
22.00 | 21.25 | 21.61 | 1,774,594 |
| 03 Apr 20 |
21.20000 -0.03 |
21.43 | 20.86 | 21.09 | 1,169,664 |
| 02 Apr 20 |
21.23000 +0.48 |
21.33 | 20.41 | 20.52 | 1,294,721 |
| 01 Apr 20 |
20.75000 +0.23 |
20.94 | 19.81 | 20.04 | 1,545,516 |
| 31 Mar 20 |
20.52000 -0.56 |
21.47 | 20.35 | 21.04 | 2,352,965 |
| 30 Mar 20 |
21.08000 +1.54 |
21.23 | 19.59 | 20.00 | 1,932,952 |
| 27 Mar 20 |
19.54000 -0.04 |
20.07 | 19.01 | 19.30 | 1,257,041 |
| 26 Mar 20 |
19.58000 +1.84 |
19.75 | 17.73 | 17.75 | 4,445,910 |
| 25 Mar 20 |
17.74000 -1.31 |
19.51 | 17.42 | 18.96 | 3,680,632 |
| 24 Mar 20 |
19.05000 -0.42 |
20.49 | 18.85 | 19.84 | 1,771,099 |
| 23 Mar 20 |
19.47000 -1.93 |
21.45 | 19.26 | 21.34 | 2,198,707 |
| 20 Mar 20 |
21.40000 -1.51 |
23.16 | 21.20 | 22.61 | 1,998,597 |
| 19 Mar 20 |
22.91000 -0.49 |
23.82 | 22.10 | 23.46 | 1,617,682 |
| 18 Mar 20 |
23.40000 -0.88 |
25.08 | 22.43 | 22.93 | 2,514,613 |
| 17 Mar 20 |
24.28000 +3.00 |
24.40 | 21.51 | 21.55 | 2,609,100 |
| 16 Mar 20 |
21.28000 -1.33 |
22.36 | 19.94 | 20.99 | 2,072,917 |
| 13 Mar 20 |
22.61000 +2.10 |
22.62 | 20.89 | 21.16 | 2,481,181 |
| 12 Mar 20 |
20.51000 -1.37 |
21.05 | 19.66 | 20.79 | 2,015,351 |
| 11 Mar 20 |
21.88000 -0.54 |
22.09 | 21.43 | 22.04 | 2,090,091 |
| 10 Mar 20 |
22.42000 +0.00 |
22.86 | 21.53 | 22.56 | 2,509,791 |
| 09 Mar 20 |
22.42000 -1.05 |
24.50 | 21.50 | 22.50 | 1,967,078 |
| 06 Mar 20 |
23.47000 +0.17 |
23.52 | 22.69 | 22.87 | 1,367,701 |
| 05 Mar 20 |
23.30000 -0.23 |
23.49 | 23.06 | 23.27 | 1,944,886 |
| 04 Mar 20 |
23.53000 +0.65 |
23.62 | 23.10 | 23.16 | 1,738,572 |
| 03 Mar 20 |
22.88000 +0.45 |
22.98 | 22.37 | 22.48 | 2,289,391 |
| 02 Mar 20 |
22.43000 +0.90 |
22.52 | 21.45 | 21.51 | 2,533,935 |
| 28 Feb 20 |
21.53000 -0.80 |
22.08 | 20.98 | 22.05 | 4,132,978 |
| 27 Feb 20 |
22.33000 +0.07 |
22.49 | 21.70 | 22.00 | 3,452,969 |
| 26 Feb 20 |
22.26000 +0.57 |
22.41 | 21.65 | 21.81 | 2,767,224 |
| 25 Feb 20 |
21.69000 -0.30 |
22.07 | 21.64 | 21.97 | 960,891 |
| 24 Feb 20 |
21.99000 -0.07 |
22.10 | 21.78 | 21.81 | 1,208,526 |
| 21 Feb 20 |
22.06000 -0.15 |
22.22 | 22.00 | 22.14 | 1,244,525 |
| 20 Feb 20 |
22.21000 +0.04 |
22.23 | 22.07 | 22.19 | 1,081,538 |
| 19 Feb 20 |
22.17000 -0.12 |
22.36 | 22.16 | 22.29 | 872,984 |
| 18 Feb 20 |
22.29000 -0.23 |
22.51 | 22.27 | 22.43 | 1,994,101 |
| 14 Feb 20 |
22.52000 +0.13 |
22.57 | 22.32 | 22.40 | 872,006 |
| 13 Feb 20 |
22.39000 +0.13 |
22.45 | 22.08 | 22.17 | 1,048,984 |
| 12 Feb 20 |
22.26000 -0.14 |
22.44 | 22.25 | 22.39 | 1,016,697 |
| 11 Feb 20 |
22.40000 +0.01 |
22.47 | 22.27 | 22.38 | 750,397 |
| 10 Feb 20 |
22.39000 +0.09 |
22.47 | 22.14 | 22.31 | 1,345,861 |
| 07 Feb 20 |
22.30000 +0.44 |
22.58 | 21.91 | 21.91 | 2,566,703 |
| 06 Feb 20 |
21.86000 +0.13 |
22.90 | 21.72 | 22.30 | 3,018,843 |
| 05 Feb 20 |
21.73000 -0.04 |
21.84 | 21.59 | 21.83 | 1,695,806 |
| 04 Feb 20 |
21.77000 +0.00 |
21.90 | 21.64 | 21.88 | 1,461,047 |
| 03 Feb 20 |
21.77000 +0.24 |
21.81 | 21.56 | 21.57 | 910,207 |
| 31 Jan 20 |
21.53000 -0.44 |
21.95 | 21.48 | 21.90 | 875,398 |
| 30 Jan 20 |
21.97000 +0.19 |
21.97 | 21.73 | 21.84 | 840,673 |
| 29 Jan 20 |
21.78000 +0.20 |
21.83 | 21.49 | 21.59 | 926,299 |
| 28 Jan 20 |
21.58000 -0.24 |
21.85 | 21.52 | 21.79 | 848,535 |
| 27 Jan 20 |
21.82000 +0.16 |
21.92 | 21.59 | 21.61 | 999,378 |
| 24 Jan 20 |
21.66000 -0.13 |
21.90 | 21.47 | 21.90 | 1,053,215 |
| 23 Jan 20 |
21.79000 +0.04 |
21.97 | 21.53 | 21.68 | 1,361,282 |
| 22 Jan 20 |
21.75000 -0.27 |
22.14 | 21.70 | 22.09 | 1,758,498 |
| 21 Jan 20 |
22.02000 -0.09 |
22.14 | 21.92 | 22.12 | 823,192 |
| 17 Jan 20 |
22.11000 -0.04 |
22.20 | 22.04 | 22.17 | 599,256 |
| 16 Jan 20 |
22.15000 +0.14 |
22.15 | 22.00 | 22.05 | 796,774 |
| 15 Jan 20 |
22.01000 +0.07 |
22.10 | 21.93 | 22.00 | 1,093,997 |
| 14 Jan 20 |
21.94000 +0.00 |
22.05 | 21.82 | 21.98 | 1,050,327 |
| 13 Jan 20 |
21.94000 +0.17 |
21.99 | 21.81 | 21.82 | 1,019,661 |
| 10 Jan 20 |
21.77000 +0.15 |
21.81 | 21.58 | 21.65 | 1,181,087 |
| 09 Jan 20 |
21.62000 +0.31 |
21.66 | 21.23 | 21.33 | 1,230,368 |
| 08 Jan 20 |
21.31000 -0.16 |
21.60 | 21.29 | 21.50 | 1,237,716 |
| 07 Jan 20 |
21.47000 +0.09 |
21.51 | 21.20 | 21.38 | 1,297,016 |
| 06 Jan 20 |
21.38000 +0.03 |
21.52 | 21.18 | 21.34 | 1,825,388 |
| 03 Jan 20 |
21.35000 +0.11 |
21.39 | 21.14 | 21.25 | 859,797 |
| 02 Jan 20 |
21.24000 -0.50 |
21.82 | 21.17 | 21.78 | 947,065 |
| 31 Dec 19 |
21.74000 +0.01 |
21.76 | 21.58 | 21.68 | 1,405,363 |
| 30 Dec 19 |
21.73000 -0.01 |
21.74 | 21.59 | 21.63 | 530,727 |
| 27 Dec 19 |
21.74000 -0.07 |
21.86 | 21.68 | 21.85 | 719,623 |
| 26 Dec 19 |
21.81000 -0.01 |
21.87 | 21.70 | 21.83 | 1,076,358 |
| 24 Dec 19 |
21.82000 -0.08 |
21.90 | 21.79 | 21.89 | 268,268 |
| 23 Dec 19 |
21.90000 -0.18 |
22.24 | 21.79 | 22.16 | 1,081,340 |
| 20 Dec 19 |
22.08000 +0.49 |
22.11 | 21.69 | 21.78 | 3,369,789 |
| 19 Dec 19 |
21.59000 +0.06 |
21.70 | 21.53 | 21.59 | 759,565 |
| 18 Dec 19 |
21.53000 +0.04 |
21.58 | 21.42 | 21.50 | 708,719 |
| 17 Dec 19 |
21.49000 +0.00 |
21.54 | 21.37 | 21.45 | 795,455 |
| 16 Dec 19 |
21.49000 +0.04 |
21.55 | 21.43 | 21.46 | 1,591,527 |
| 13 Dec 19 |
21.45000 +0.16 |
21.46 | 21.14 | 21.25 | 1,549,572 |
| 12 Dec 19 |
21.29000 -0.24 |
21.45 | 21.23 | 21.41 | 1,025,133 |
| 11 Dec 19 |
21.53000 -0.04 |
21.60 | 21.41 | 21.51 | 768,209 |
| 10 Dec 19 |
21.57000 -0.24 |
21.85 | 21.55 | 21.79 | 884,749 |
| 09 Dec 19 |
21.81000 -0.10 |
21.98 | 21.75 | 21.97 | 748,628 |
| 06 Dec 19 |
21.91000 +0.09 |
21.95 | 21.85 | 21.86 | 971,964 |
| 05 Dec 19 |
21.82000 +0.13 |
21.83 | 21.63 | 21.63 | 1,277,735 |
| 04 Dec 19 |
21.69000 +0.17 |
21.71 | 21.39 | 21.47 | 1,629,549 |
| 03 Dec 19 |
21.52000 -0.04 |
21.64 | 21.39 | 21.50 | 591,457 |
| 02 Dec 19 |
21.56000 +0.03 |
21.58 | 21.35 | 21.41 | 685,957 |
| 29 Nov 19 |
21.53000 -0.21 |
21.73 | 21.52 | 21.73 | 321,938 |
| 27 Nov 19 |
21.74000 -0.17 |
21.86 | 21.68 | 21.75 | 556,499 |
| 26 Nov 19 |
21.91000 +0.34 |
21.91 | 21.57 | 21.64 | 841,839 |
| 25 Nov 19 |
21.57000 -0.01 |
21.65 | 21.50 | 21.60 | 558,939 |
| 22 Nov 19 |
21.58000 +0.04 |
21.67 | 21.47 | 21.60 | 695,240 |
| 21 Nov 19 |
21.54000 -0.31 |
21.81 | 21.51 | 21.81 | 960,080 |
| 20 Nov 19 |
21.85000 +0.29 |
21.91 | 21.55 | 21.55 | 1,491,069 |
| 19 Nov 19 |
21.56000 +0.14 |
21.66 | 21.40 | 21.60 | 840,685 |
| 18 Nov 19 |
21.42000 -0.06 |
21.51 | 21.30 | 21.37 | 1,186,370 |
| 15 Nov 19 |
21.48000 +0.11 |
21.48 | 21.33 | 21.36 | 1,609,397 |
| 14 Nov 19 |
21.37000 +0.15 |
21.41 | 21.27 | 21.28 | 873,928 |
| 13 Nov 19 |
21.22000 +0.15 |
21.28 | 21.03 | 21.08 | 1,384,756 |
| 12 Nov 19 |
21.07000 -0.07 |
21.10 | 20.86 | 20.99 | 864,344 |
| 11 Nov 19 |
21.14000 +0.24 |
21.22 | 20.89 | 20.98 | 1,154,891 |
| 08 Nov 19 |
20.90000 -0.01 |
21.34 | 20.77 | 20.90 | 1,317,567 |
| 07 Nov 19 |
20.91000 -0.51 |
21.35 | 20.43 | 21.17 | 2,281,873 |
| 06 Nov 19 |
21.42000 +0.28 |
21.52 | 21.20 | 21.21 | 1,400,965 |
| 05 Nov 19 |
21.14000 -0.08 |
21.29 | 21.11 | 21.19 | 1,087,261 |
| 04 Nov 19 |
21.22000 -0.33 |
21.47 | 21.18 | 21.41 | 1,251,080 |
| 01 Nov 19 |
21.55000 -0.17 |
21.80 | 21.50 | 21.68 | 730,255 |
| 31 Oct 19 |
21.72000 +0.01 |
21.86 | 21.56 | 21.76 | 919,159 |
| 30 Oct 19 |
21.71000 -0.16 |
21.92 | 21.59 | 21.92 | 560,951 |
| 29 Oct 19 |
21.87000 +0.30 |
21.93 | 21.59 | 21.66 | 558,226 |
| 28 Oct 19 |
21.57000 +0.00 |
21.77 | 21.57 | 21.57 | 581,920 |
| 25 Oct 19 |
21.57000 -0.13 |
21.85 | 21.44 | 21.76 | 433,638 |
| 24 Oct 19 |
21.70000 -0.03 |
21.70 | 21.58 | 21.68 | 470,008 |
| 23 Oct 19 |
21.73000 -0.05 |
21.90 | 21.67 | 21.82 | 334,622 |
| 22 Oct 19 |
21.78000 -0.13 |
22.06 | 21.75 | 21.98 | 410,566 |
| 21 Oct 19 |
21.91000 +0.10 |
22.06 | 21.66 | 21.78 | 568,452 |
| 18 Oct 19 |
21.81000 -0.08 |
21.91 | 21.71 | 21.86 | 596,232 |
| 17 Oct 19 |
21.89000 +0.19 |
21.99 | 21.68 | 21.72 | 651,158 |
| 16 Oct 19 |
21.70000 -0.20 |
21.94 | 21.66 | 21.93 | 685,257 |
| 15 Oct 19 |
21.90000 -0.21 |
22.19 | 21.89 | 22.11 | 585,506 |
| 14 Oct 19 |
22.11000 -0.19 |
22.36 | 22.03 | 22.35 | 524,985 |
| 11 Oct 19 |
22.30000 -0.05 |
22.40 | 22.23 | 22.39 | 679,599 |
| 10 Oct 19 |
22.35000 -0.15 |
22.50 | 22.33 | 22.39 | 515,001 |
| 09 Oct 19 |
22.50000 +0.32 |
22.55 | 22.20 | 22.23 | 862,615 |
| 08 Oct 19 |
22.18000 -0.16 |
22.35 | 22.18 | 22.35 | 775,760 |
| 07 Oct 19 |
22.34000 -0.18 |
22.47 | 22.27 | 22.47 | 777,989 |
| 04 Oct 19 |
22.52000 +0.01 |
22.67 | 22.40 | 22.58 | 720,049 |
| 03 Oct 19 |
22.51000 -0.04 |
22.61 | 22.39 | 22.54 | 600,641 |
| 02 Oct 19 |
22.55000 -0.15 |
22.77 | 22.41 | 22.76 | 761,465 |
| 01 Oct 19 |
22.70000 -0.43 |
23.16 | 22.70 | 23.08 | 1,047,997 |
| 30 Sep 19 |
23.13000 +0.30 |
23.13 | 22.78 | 22.78 | 887,930 |
| 27 Sep 19 |
22.83000 -0.05 |
23.03 | 22.78 | 22.95 | 657,273 |
| 26 Sep 19 |
22.88000 -0.15 |
23.26 | 22.86 | 23.24 | 1,085,728 |
| 25 Sep 19 |
23.03000 +0.13 |
23.23 | 22.89 | 22.99 | 865,763 |
| 24 Sep 19 |
22.90000 +0.14 |
23.02 | 22.84 | 22.93 | 1,111,348 |
| 23 Sep 19 |
22.76000 -0.10 |
23.02 | 22.74 | 22.97 | 906,937 |
| 20 Sep 19 |
22.86000 +0.11 |
22.98 | 22.75 | 22.85 | 1,934,024 |
| 19 Sep 19 |
22.75000 -0.09 |
22.89 | 22.70 | 22.88 | 715,663 |
| 18 Sep 19 |
22.84000 +0.09 |
23.09 | 22.60 | 22.91 | 1,421,361 |
| 17 Sep 19 |
22.75000 +0.33 |
23.06 | 22.48 | 22.49 | 786,457 |
| 16 Sep 19 |
22.42000 +0.10 |
22.45 | 22.21 | 22.31 | 896,007 |
| 13 Sep 19 |
22.32000 -0.11 |
22.56 | 22.27 | 22.30 | 780,710 |
| 12 Sep 19 |
22.43000 -0.17 |
22.84 | 22.41 | 22.75 | 560,046 |
| 11 Sep 19 |
22.60000 +0.26 |
22.60 | 22.28 | 22.34 | 1,409,328 |
| 10 Sep 19 |
22.34000 -0.28 |
22.58 | 22.23 | 22.52 | 1,228,170 |
| 09 Sep 19 |
22.62000 -0.11 |
22.78 | 22.55 | 22.70 | 1,270,689 |
| 06 Sep 19 |
22.73000 -0.29 |
23.09 | 22.72 | 22.99 | 1,239,608 |
| 05 Sep 19 |
23.02000 -0.39 |
23.59 | 23.01 | 23.47 | 1,115,230 |
| 04 Sep 19 |
23.41000 +0.39 |
23.47 | 22.97 | 23.04 | 1,303,509 |
| 03 Sep 19 |
23.02000 +0.22 |
23.07 | 22.79 | 22.84 | 2,091,367 |
| 30 Aug 19 |
22.80000 +0.04 |
22.99 | 22.76 | 22.85 | 1,289,165 |
| 29 Aug 19 |
22.76000 -0.21 |
22.95 | 22.65 | 22.85 | 1,099,463 |
| 28 Aug 19 |
22.97000 +0.04 |
23.04 | 22.93 | 23.01 | 671,164 |
| 27 Aug 19 |
22.93000 -0.31 |
23.24 | 22.93 | 23.21 | 809,421 |
| 26 Aug 19 |
23.24000 +0.24 |
23.27 | 23.02 | 23.09 | 1,060,610 |
| 23 Aug 19 |
23.00000 -0.04 |
23.21 | 22.80 | 23.03 | 937,143 |
| 22 Aug 19 |
23.04000 +0.31 |
23.09 | 22.75 | 22.85 | 881,827 |
| 21 Aug 19 |
22.73000 -0.07 |
22.88 | 22.59 | 22.83 | 989,994 |
| 20 Aug 19 |
22.80000 -0.26 |
23.07 | 22.79 | 23.07 | 915,410 |
| 19 Aug 19 |
23.06000 +0.07 |
23.22 | 22.84 | 23.08 | 857,103 |
| 16 Aug 19 |
22.99000 +0.39 |
23.17 | 22.63 | 22.74 | 5,483,041 |
| 15 Aug 19 |
22.60000 +0.14 |
22.72 | 22.41 | 22.50 | 1,202,047 |
| 14 Aug 19 |
22.46000 -0.25 |
22.83 | 22.46 | 22.74 | 1,252,108 |
| 13 Aug 19 |
22.71000 +0.34 |
22.77 | 22.27 | 22.27 | 1,714,168 |
| 12 Aug 19 |
22.37000 +0.05 |
22.50 | 22.20 | 22.32 | 2,341,990 |
| 09 Aug 19 |
22.32000 -0.62 |
22.92 | 22.31 | 22.82 | 2,137,682 |
| 08 Aug 19 |
22.94000 -1.30 |
22.96 | 21.63 | 22.55 | 3,231,075 |
| 07 Aug 19 |
24.24000 +0.18 |
24.36 | 23.82 | 24.01 | 1,985,144 |
| 06 Aug 19 |
24.06000 +0.18 |
24.21 | 23.72 | 23.85 | 1,639,402 |
| 05 Aug 19 |
23.88000 -0.09 |
24.01 | 23.68 | 23.90 | 1,527,768 |
| 02 Aug 19 |
23.97000 +0.13 |
24.06 | 23.79 | 23.85 | 873,851 |
| 01 Aug 19 |
23.84000 +0.14 |
24.04 | 23.74 | 23.83 | 825,640 |
| 31 Jul 19 |
23.70000 -0.17 |
23.97 | 23.46 | 23.85 | 1,452,597 |
| 30 Jul 19 |
23.87000 -0.03 |
24.09 | 23.81 | 23.88 | 1,326,667 |
| 29 Jul 19 |
23.90000 +0.05 |
23.95 | 23.75 | 23.82 | 730,310 |
| 26 Jul 19 |
23.85000 +0.14 |
23.89 | 23.69 | 23.76 | 388,174 |
| 25 Jul 19 |
23.71000 +0.03 |
23.91 | 23.56 | 23.64 | 778,088 |
| 24 Jul 19 |
23.68000 +0.15 |
23.73 | 23.46 | 23.51 | 508,836 |
| 23 Jul 19 |
23.53000 +0.10 |
23.65 | 23.36 | 23.49 | 571,648 |
| 22 Jul 19 |
23.43000 -0.06 |
23.68 | 23.38 | 23.55 | 504,899 |
| 19 Jul 19 |
23.49000 -0.10 |
23.75 | 23.48 | 23.60 | 606,982 |
| 18 Jul 19 |
23.59000 +0.15 |
23.72 | 23.34 | 23.47 | 702,661 |
| 17 Jul 19 |
23.44000 +0.03 |
23.50 | 23.32 | 23.49 | 723,837 |
| 16 Jul 19 |
23.41000 +0.02 |
23.47 | 23.31 | 23.40 | 517,397 |
| 15 Jul 19 |
23.39000 +0.07 |
23.53 | 23.25 | 23.27 | 530,879 |
| 12 Jul 19 |
23.32000 -0.04 |
23.45 | 23.30 | 23.43 | 745,082 |
| 11 Jul 19 |
23.36000 -0.16 |
23.51 | 23.29 | 23.50 | 942,458 |
| 10 Jul 19 |
23.52000 +0.03 |
23.66 | 23.46 | 23.53 | 779,066 |
| 09 Jul 19 |
23.49000 -0.12 |
23.69 | 23.44 | 23.62 | 858,672 |
| 08 Jul 19 |
23.61000 -0.14 |
23.81 | 23.54 | 23.75 | 869,054 |
| 05 Jul 19 |
23.75000 +0.00 |
23.76 | 23.43 | 23.68 | 793,842 |
| 03 Jul 19 |
23.75000 +0.26 |
23.95 | 23.50 | 23.58 | 863,271 |
| 02 Jul 19 |
23.49000 +0.22 |
23.50 | 23.26 | 23.35 | 700,008 |
| 01 Jul 19 |
23.27000 +0.00 |
23.48 | 23.13 | 23.28 | 757,458 |
| 28 Jun 19 |
23.27000 +0.25 |
23.39 | 23.03 | 23.08 | 1,915,451 |
| 27 Jun 19 |
23.02000 -0.05 |
23.14 | 22.84 | 22.97 | 1,669,057 |
| 26 Jun 19 |
23.07000 -0.57 |
23.45 | 23.07 | 23.45 | 1,539,402 |
| 25 Jun 19 |
23.64000 +0.27 |
23.75 | 23.39 | 23.43 | 1,129,695 |
| 24 Jun 19 |
23.37000 -0.16 |
23.69 | 23.36 | 23.67 | 1,028,189 |
| 21 Jun 19 |
23.53000 +0.36 |
23.91 | 23.06 | 23.14 | 3,151,504 |
| 20 Jun 19 |
23.17000 +0.01 |
23.40 | 23.09 | 23.23 | 610,681 |
| 19 Jun 19 |
23.16000 +0.41 |
23.18 | 22.62 | 22.66 | 1,077,078 |
| 18 Jun 19 |
22.75000 -0.21 |
23.06 | 22.71 | 23.06 | 1,346,350 |
| 17 Jun 19 |
22.96000 -0.23 |
23.22 | 22.81 | 23.22 | 917,733 |
| 14 Jun 19 |
23.19000 -0.03 |
23.32 | 23.11 | 23.21 | 826,987 |
| 13 Jun 19 |
23.22000 +0.06 |
23.33 | 23.11 | 23.25 | 957,321 |
| 12 Jun 19 |
23.16000 +0.16 |
23.23 | 22.92 | 23.09 | 885,291 |
| 11 Jun 19 |
23.00000 +0.21 |
23.10 | 22.71 | 22.79 | 946,223 |
| 10 Jun 19 |
22.79000 +0.02 |
22.90 | 22.57 | 22.73 | 899,353 |
| 07 Jun 19 |
22.77000 +0.13 |
22.89 | 22.68 | 22.73 | 735,966 |
| 06 Jun 19 |
22.64000 -0.04 |
22.71 | 22.42 | 22.52 | 1,168,346 |
| 05 Jun 19 |
22.68000 -0.09 |
22.83 | 22.58 | 22.78 | 1,270,157 |
| 04 Jun 19 |
22.77000 -0.08 |
23.10 | 22.67 | 22.87 | 1,132,441 |
| 03 Jun 19 |
22.85000 +0.48 |
22.85 | 22.38 | 22.39 | 1,207,240 |
| 31 May 19 |
22.37000 +0.11 |
22.38 | 22.06 | 22.17 | 1,249,955 |
| 30 May 19 |
22.26000 -0.04 |
22.49 | 22.10 | 22.35 | 886,491 |
| 29 May 19 |
22.30000 -0.23 |
22.40 | 21.89 | 22.06 | 994,193 |
| 28 May 19 |
22.53000 -0.44 |
22.99 | 22.52 | 22.93 | 703,729 |
| 24 May 19 |
22.97000 -0.11 |
23.08 | 22.82 | 23.04 | 643,429 |
| 23 May 19 |
23.08000 +0.08 |
23.39 | 22.91 | 23.05 | 1,394,079 |
| 22 May 19 |
23.00000 +0.23 |
23.02 | 22.66 | 22.80 | 913,379 |
| 21 May 19 |
22.77000 -0.04 |
22.94 | 22.60 | 22.91 | 937,505 |
| 20 May 19 |
22.81000 +0.01 |
23.01 | 22.74 | 22.80 | 1,667,432 |
| 17 May 19 |
22.80000 +0.14 |
23.18 | 22.71 | 22.73 | 1,816,918 |
| 16 May 19 |
22.66000 +1.43 |
22.74 | 21.12 | 21.25 | 3,352,511 |
| 15 May 19 |
21.23000 +0.07 |
21.29 | 21.04 | 21.19 | 1,179,647 |
| 14 May 19 |
21.16000 -0.18 |
21.37 | 21.00 | 21.31 | 849,259 |
| 13 May 19 |
21.34000 -0.24 |
21.50 | 21.13 | 21.40 | 1,221,497 |
| 10 May 19 |
21.58000 +0.04 |
21.62 | 21.22 | 21.47 | 851,439 |
| 09 May 19 |
21.54000 +0.12 |
21.59 | 21.29 | 21.35 | 728,744 |
| 08 May 19 |
21.42000 +0.01 |
21.63 | 21.27 | 21.40 | 834,797 |
| 07 May 19 |
21.41000 -0.19 |
21.69 | 21.25 | 21.63 | 957,884 |
| 06 May 19 |
21.60000 +0.00 |
21.68 | 21.48 | 21.52 | 898,974 |
| 03 May 19 |
21.60000 +0.09 |
21.71 | 21.48 | 21.58 | 698,788 |
| 02 May 19 |
21.51000 +0.05 |
21.63 | 21.32 | 21.33 | 886,128 |
| 01 May 19 |
21.46000 -0.28 |
21.87 | 21.45 | 21.85 | 894,660 |
| 30 Apr 19 |
21.74000 +0.10 |
21.80 | 21.60 | 21.65 | 840,945 |
| 29 Apr 19 |
21.64000 +0.07 |
21.69 | 21.47 | 21.53 | 525,174 |
| 26 Apr 19 |
21.57000 +0.29 |
21.59 | 21.27 | 21.34 | 426,321 |
| 25 Apr 19 |
21.28000 -0.18 |
21.47 | 21.24 | 21.39 | 449,617 |
| 24 Apr 19 |
21.46000 +0.01 |
21.72 | 21.34 | 21.46 | 876,145 |
| 23 Apr 19 |
21.45000 +0.02 |
21.60 | 21.39 | 21.45 | 906,974 |
| 22 Apr 19 |
21.43000 -0.17 |
21.64 | 21.33 | 21.61 | 559,046 |
| 18 Apr 19 |
21.60000 +0.01 |
21.72 | 21.51 | 21.64 | 553,041 |
| 17 Apr 19 |
21.59000 +0.01 |
21.69 | 21.43 | 21.65 | 662,767 |
| 16 Apr 19 |
21.58000 +0.05 |
21.64 | 21.39 | 21.55 | 1,106,003 |
| 15 Apr 19 |
21.53000 +0.14 |
21.59 | 21.35 | 21.43 | 697,925 |
| 12 Apr 19 |
21.39000 +0.05 |
21.47 | 21.26 | 21.26 | 524,793 |
| 11 Apr 19 |
21.34000 -0.06 |
21.50 | 21.22 | 21.42 | 714,474 |
| 10 Apr 19 |
21.40000 +0.29 |
21.41 | 21.09 | 21.15 | 603,044 |
| 09 Apr 19 |
21.11000 -0.14 |
21.34 | 21.07 | 21.29 | 613,432 |
| 08 Apr 19 |
21.25000 +0.07 |
21.26 | 21.01 | 21.11 | 980,668 |
| 05 Apr 19 |
21.18000 +0.11 |
21.20 | 21.00 | 21.04 | 1,060,837 |
| 04 Apr 19 |
21.07000 +0.00 |
21.16 | 20.91 | 21.11 | 984,970 |
| 03 Apr 19 |
21.07000 +0.07 |
21.13 | 20.91 | 20.98 | 899,236 |
| 02 Apr 19 |
21.00000 -0.19 |
21.20 | 20.93 | 21.20 | 614,173 |
| 01 Apr 19 |
21.19000 -0.13 |
21.34 | 21.03 | 21.30 | 803,037 |
| 29 Mar 19 |
21.32000 +0.04 |
21.40 | 21.20 | 21.28 | 900,160 |
| 28 Mar 19 |
21.28000 +0.09 |
21.41 | 21.08 | 21.22 | 761,244 |
| 27 Mar 19 |
21.19000 +0.14 |
21.29 | 21.04 | 21.05 | 1,335,254 |
| 26 Mar 19 |
21.05000 +0.16 |
21.06 | 20.85 | 20.90 | 1,357,770 |
| 25 Mar 19 |
20.89000 +0.14 |
20.93 | 20.59 | 20.76 | 914,579 |
| 22 Mar 19 |
20.75000 +0.23 |
20.99 | 20.51 | 20.51 | 1,096,856 |
| 21 Mar 19 |
20.52000 +0.38 |
20.57 | 20.16 | 20.16 | 994,873 |
| 20 Mar 19 |
20.14000 -0.17 |
20.38 | 20.10 | 20.31 | 765,147 |
| 19 Mar 19 |
20.31000 +0.00 |
20.51 | 20.21 | 20.51 | 701,423 |
| 18 Mar 19 |
20.31000 -0.04 |
20.43 | 20.18 | 20.29 | 898,728 |
| 15 Mar 19 |
20.35000 +0.25 |
20.39 | 20.09 | 20.16 | 1,561,370 |
| 14 Mar 19 |
20.10000 -0.19 |
20.38 | 20.04 | 20.32 | 1,135,998 |
| 13 Mar 19 |
20.29000 +0.02 |
20.38 | 20.22 | 20.28 | 939,041 |
| 12 Mar 19 |
20.27000 -0.11 |
20.45 | 20.22 | 20.41 | 684,826 |
| 11 Mar 19 |
20.38000 +0.04 |
20.50 | 20.11 | 20.30 | 1,238,511 |
| 08 Mar 19 |
20.34000 +0.09 |
20.41 | 20.08 | 20.35 | 922,631 |
| 07 Mar 19 |
20.25000 -0.02 |
20.43 | 20.17 | 20.30 | 853,798 |
| 06 Mar 19 |
20.27000 -0.07 |
20.47 | 20.21 | 20.36 | 583,490 |
| 05 Mar 19 |
20.34000 +0.07 |
20.39 | 20.11 | 20.25 | 1,159,410 |
| 04 Mar 19 |
20.27000 -0.35 |
20.66 | 20.13 | 20.64 | 2,227,300 |
| 01 Mar 19 |
20.62000 +0.15 |
20.69 | 20.43 | 20.49 | 753,567 |
| 28 Feb 19 |
20.47000 -0.16 |
20.59 | 20.33 | 20.49 | 1,252,402 |
| 27 Feb 19 |
20.63000 +0.11 |
20.68 | 20.36 | 20.55 | 1,152,342 |
| 26 Feb 19 |
20.52000 -0.24 |
20.91 | 20.36 | 20.87 | 1,521,510 |
| 25 Feb 19 |
20.76000 -0.30 |
21.07 | 20.62 | 21.07 | 1,260,937 |
| 22 Feb 19 |
21.06000 +0.06 |
21.08 | 20.40 | 20.53 | 1,285,067 |
| 21 Feb 19 |
21.00000 +0.02 |
21.12 | 20.85 | 20.93 | 838,680 |
| 20 Feb 19 |
20.98000 +0.05 |
21.09 | 20.80 | 20.95 | 881,284 |
| 19 Feb 19 |
20.93000 +0.20 |
21.04 | 20.64 | 20.70 | 992,618 |
| 15 Feb 19 |
20.73000 -0.01 |
20.91 | 20.68 | 20.80 | 923,284 |
| 14 Feb 19 |
20.74000 +0.11 |
20.88 | 20.40 | 20.57 | 1,024,816 |
| 13 Feb 19 |
20.63000 +0.02 |
20.70 | 20.44 | 20.64 | 839,671 |
| 12 Feb 19 |
20.61000 +0.46 |
20.66 | 20.13 | 20.19 | 1,191,964 |
| 11 Feb 19 |
20.15000 +0.32 |
20.17 | 19.80 | 19.81 | 1,527,705 |
| 08 Feb 19 |
19.83000 -0.49 |
20.37 | 19.45 | 20.37 | 2,280,856 |
| 07 Feb 19 |
20.32000 +0.44 |
20.57 | 19.77 | 19.94 | 3,214,688 |
| 06 Feb 19 |
19.88000 -0.14 |
20.07 | 19.75 | 19.94 | 1,985,507 |
| 05 Feb 19 |
20.02000 +0.33 |
20.19 | 19.62 | 19.73 | 1,930,634 |
| 04 Feb 19 |
19.69000 +0.08 |
19.78 | 19.50 | 19.60 | 809,417 |
| 01 Feb 19 |
19.61000 -0.05 |
19.72 | 19.45 | 19.68 | 1,439,423 |
| 31 Jan 19 |
19.66000 +0.49 |
19.69 | 19.18 | 19.21 | 1,058,764 |
| 30 Jan 19 |
19.17000 -0.05 |
19.33 | 19.06 | 19.23 | 724,361 |
| 29 Jan 19 |
19.22000 -0.02 |
19.33 | 19.15 | 19.29 | 949,213 |
| 28 Jan 19 |
19.24000 -0.01 |
19.26 | 19.09 | 19.24 | 657,410 |
| 25 Jan 19 |
19.25000 -0.11 |
19.48 | 19.23 | 19.41 | 360,853 |
| 24 Jan 19 |
19.36000 -0.35 |
19.71 | 19.32 | 19.57 | 518,927 |
| 23 Jan 19 |
19.71000 +0.01 |
19.75 | 19.55 | 19.74 | 1,144,548 |
| 22 Jan 19 |
19.70000 +0.09 |
19.72 | 19.51 | 19.64 | 813,173 |
| 18 Jan 19 |
19.61000 +0.09 |
19.71 | 19.48 | 19.57 | 495,703 |
| 17 Jan 19 |
19.52000 +0.25 |
19.54 | 19.27 | 19.28 | 1,096,883 |
| 16 Jan 19 |
19.27000 -0.20 |
19.53 | 19.07 | 19.46 | 984,893 |
| 15 Jan 19 |
19.47000 +0.25 |
19.52 | 19.12 | 19.21 | 1,739,744 |
| 14 Jan 19 |
19.22000 -0.07 |
19.36 | 19.04 | 19.29 | 1,966,721 |
| 11 Jan 19 |
19.29000 +0.19 |
19.29 | 18.94 | 19.18 | 936,018 |
| 10 Jan 19 |
19.10000 +0.34 |
19.11 | 18.72 | 18.84 | 872,370 |
| 09 Jan 19 |
18.76000 -0.15 |
19.03 | 18.71 | 18.92 | 962,201 |
| 08 Jan 19 |
18.91000 +0.14 |
18.93 | 18.71 | 18.77 | 1,080,504 |
| 07 Jan 19 |
18.77000 +0.06 |
18.91 | 18.53 | 18.64 | 690,445 |
| 04 Jan 19 |
18.71000 +0.15 |
18.71 | 18.41 | 18.59 | 1,059,174 |
| 03 Jan 19 |
18.56000 +0.20 |
18.74 | 18.33 | 18.34 | 926,541 |
| 02 Jan 19 |
18.36000 -0.11 |
18.50 | 18.14 | 18.34 | 1,379,165 |
| 31 Dec 18 |
18.47000 +0.18 |
18.48 | 18.11 | 18.24 | 983,638 |
| 28 Dec 18 |
18.29000 -0.04 |
18.48 | 18.08 | 18.33 | 968,440 |
| 27 Dec 18 |
18.33000 +0.14 |
18.34 | 17.85 | 18.14 | 1,586,441 |
| 26 Dec 18 |
18.19000 +0.23 |
18.22 | 17.78 | 17.94 | 1,302,250 |
| 24 Dec 18 |
17.96000 -0.24 |
18.37 | 17.87 | 18.23 | 756,412 |
| 21 Dec 18 |
18.20000 -0.34 |
18.94 | 18.16 | 18.54 | 2,505,155 |
| 20 Dec 18 |
18.54000 +0.04 |
18.66 | 18.20 | 18.39 | 1,503,589 |
| 19 Dec 18 |
18.50000 +0.25 |
18.75 | 18.27 | 18.46 | 2,455,104 |
| 18 Dec 18 |
18.25000 -0.21 |
18.68 | 18.18 | 18.48 | 1,616,144 |
| 17 Dec 18 |
18.46000 -0.58 |
19.16 | 18.31 | 19.00 | 1,364,862 |
| 14 Dec 18 |
19.04000 -0.50 |
19.72 | 19.00 | 19.46 | 1,160,361 |
| 13 Dec 18 |
19.54000 +0.03 |
19.71 | 19.45 | 19.55 | 928,739 |
| 12 Dec 18 |
19.51000 +0.21 |
19.56 | 19.33 | 19.46 | 973,667 |
| 11 Dec 18 |
19.30000 +0.25 |
19.54 | 19.05 | 19.12 | 1,229,678 |
| 10 Dec 18 |
19.05000 -0.14 |
19.24 | 18.86 | 19.24 | 1,298,565 |
| 07 Dec 18 |
19.19000 -0.17 |
19.35 | 19.02 | 19.28 | 1,074,373 |
| 06 Dec 18 |
19.36000 -0.41 |
19.96 | 19.05 | 19.75 | 2,098,194 |
| 04 Dec 18 |
19.77000 +0.34 |
19.93 | 19.41 | 19.55 | 2,047,251 |
| 03 Dec 18 |
19.43000 -0.36 |
19.74 | 19.14 | 19.74 | 1,585,292 |
| 30 Nov 18 |
19.79000 +0.05 |
19.85 | 19.48 | 19.74 | 1,558,568 |
| 29 Nov 18 |
19.74000 +0.00 |
19.87 | 19.49 | 19.59 | 1,117,697 |
| 28 Nov 18 |
19.74000 -0.10 |
19.86 | 19.45 | 19.73 | 1,276,684 |
| 27 Nov 18 |
19.84000 +0.28 |
19.88 | 19.47 | 19.56 | 1,030,364 |
| 26 Nov 18 |
19.56000 -0.06 |
19.82 | 19.32 | 19.67 | 1,018,770 |
| 23 Nov 18 |
19.62000 +0.05 |
19.78 | 19.48 | 19.59 | 481,679 |
| 21 Nov 18 |
19.57000 -0.60 |
20.32 | 19.49 | 20.10 | 1,627,733 |
| 20 Nov 18 |
20.17000 +0.19 |
20.40 | 19.95 | 19.99 | 1,905,548 |
| 19 Nov 18 |
19.98000 +0.37 |
19.99 | 19.59 | 19.60 | 1,469,971 |
| 16 Nov 18 |
19.61000 -0.24 |
19.92 | 19.59 | 19.82 | 1,603,815 |
| 15 Nov 18 |
19.85000 +0.25 |
19.86 | 19.27 | 19.52 | 1,621,617 |
| 14 Nov 18 |
19.60000 -0.26 |
19.86 | 19.34 | 19.84 | 2,550,096 |
| 13 Nov 18 |
19.86000 -0.23 |
20.13 | 19.45 | 20.07 | 2,828,671 |
| 12 Nov 18 |
20.09000 +0.26 |
20.30 | 19.54 | 19.63 | 2,699,552 |
| 09 Nov 18 |
19.83000 +0.99 |
19.89 | 18.35 | 18.70 | 2,584,442 |
| 08 Nov 18 |
18.84000 -0.34 |
19.42 | 18.12 | 19.38 | 5,548,885 |
| 07 Nov 18 |
19.18000 +0.14 |
19.27 | 18.76 | 19.01 | 2,420,673 |
| 06 Nov 18 |
19.04000 +0.20 |
19.34 | 18.76 | 18.82 | 3,239,668 |
| 05 Nov 18 |
18.84000 +0.07 |
19.30 | 18.76 | 18.76 | 2,146,034 |
| 02 Nov 18 |
18.77000 -0.33 |
19.14 | 18.48 | 19.04 | 2,658,336 |
| 01 Nov 18 |
19.10000 -0.21 |
19.37 | 18.82 | 19.29 | 2,881,383 |
| 31 Oct 18 |
19.31000 -0.66 |
19.86 | 18.93 | 19.86 | 2,399,155 |
| 30 Oct 18 |
19.97000 +0.58 |
20.20 | 19.47 | 19.47 | 1,829,926 |
| 29 Oct 18 |
19.39000 +0.27 |
19.68 | 19.18 | 19.26 | 1,653,323 |
| 26 Oct 18 |
19.12000 -0.21 |
19.37 | 18.72 | 19.25 | 1,295,112 |
| 25 Oct 18 |
19.33000 -0.54 |
20.10 | 19.22 | 19.73 | 1,327,791 |
| 24 Oct 18 |
19.87000 +0.47 |
20.01 | 19.41 | 19.42 | 1,655,536 |
| 23 Oct 18 |
19.40000 +0.32 |
19.53 | 18.97 | 19.00 | 1,450,603 |
| 22 Oct 18 |
19.08000 +0.02 |
19.21 | 18.86 | 19.11 | 1,323,753 |
| 19 Oct 18 |
19.06000 +0.34 |
19.14 | 18.84 | 18.85 | 672,028 |
| 18 Oct 18 |
18.72000 -0.10 |
19.01 | 18.68 | 18.96 | 657,485 |
| 17 Oct 18 |
18.82000 -0.34 |
19.17 | 18.42 | 19.02 | 1,268,327 |
| 16 Oct 18 |
19.16000 +0.22 |
19.40 | 18.83 | 18.94 | 1,647,261 |
| 15 Oct 18 |
18.94000 +0.16 |
19.06 | 18.63 | 18.70 | 786,154 |
| 12 Oct 18 |
18.78000 -0.03 |
18.88 | 18.53 | 18.88 | 957,455 |
| 11 Oct 18 |
18.81000 -0.58 |
19.40 | 18.75 | 19.40 | 1,325,808 |
| 10 Oct 18 |
19.39000 +0.17 |
19.57 | 19.22 | 19.22 | 1,307,611 |
| 09 Oct 18 |
19.22000 -0.24 |
19.56 | 19.18 | 19.41 | 889,581 |
| 08 Oct 18 |
19.46000 +0.47 |
19.58 | 19.06 | 19.06 | 1,042,423 |
| 05 Oct 18 |
18.99000 +0.18 |
19.28 | 18.84 | 18.85 | 984,487 |
| 04 Oct 18 |
18.81000 +0.34 |
18.87 | 18.42 | 18.47 | 1,631,509 |
| 03 Oct 18 |
18.47000 -0.14 |
18.78 | 18.45 | 18.62 | 964,751 |
| 02 Oct 18 |
18.61000 +0.10 |
18.76 | 18.56 | 18.56 | 703,875 |
| 01 Oct 18 |
18.51000 -0.15 |
18.80 | 18.48 | 18.76 | 810,333 |
| 28 Sep 18 |
18.66000 +0.06 |
18.71 | 18.42 | 18.51 | 833,064 |
| 27 Sep 18 |
18.60000 -0.23 |
18.82 | 18.58 | 18.78 | 865,656 |
| 26 Sep 18 |
18.83000 +0.14 |
19.07 | 18.52 | 18.64 | 1,882,486 |
| 25 Sep 18 |
18.69000 -0.40 |
19.11 | 18.65 | 19.06 | 1,617,968 |
| 24 Sep 18 |
19.09000 -0.26 |
19.36 | 19.01 | 19.35 | 985,784 |
| 21 Sep 18 |
19.35000 -0.02 |
19.58 | 19.28 | 19.35 | 2,080,199 |
| 20 Sep 18 |
19.37000 +0.07 |
19.43 | 19.13 | 19.30 | 870,939 |
| 19 Sep 18 |
19.30000 -0.33 |
19.66 | 19.23 | 19.66 | 962,920 |
| 18 Sep 18 |
19.63000 -0.37 |
19.86 | 19.55 | 19.85 | 1,143,129 |
| 17 Sep 18 |
20.00000 -0.31 |
20.32 | 19.93 | 20.28 | 921,001 |
| 14 Sep 18 |
20.31000 -0.24 |
20.57 | 20.16 | 20.50 | 1,197,082 |
| 13 Sep 18 |
20.55000 -0.15 |
20.79 | 20.50 | 20.71 | 934,296 |
| 12 Sep 18 |
20.70000 +0.23 |
20.77 | 20.39 | 20.52 | 882,420 |
| 11 Sep 18 |
20.47000 -0.22 |
20.74 | 20.33 | 20.73 | 639,607 |
| 10 Sep 18 |
20.69000 +0.30 |
20.73 | 20.36 | 20.41 | 1,066,339 |
| 07 Sep 18 |
20.39000 +0.16 |
20.41 | 20.12 | 20.17 | 654,981 |
| 06 Sep 18 |
20.23000 -0.20 |
20.52 | 20.20 | 20.41 | 1,113,777 |
| 05 Sep 18 |
20.43000 +0.19 |
20.49 | 20.11 | 20.11 | 988,801 |
| 04 Sep 18 |
20.24000 +0.09 |
20.34 | 20.06 | 20.16 | 820,149 |
| 31 Aug 18 |
20.15000 +0.16 |
20.18 | 19.90 | 20.00 | 942,117 |
| 30 Aug 18 |
19.99000 -0.20 |
20.04 | 19.75 | 19.98 | 1,107,418 |
| 29 Aug 18 |
20.19000 +0.02 |
20.43 | 20.09 | 20.25 | 931,572 |
| 28 Aug 18 |
20.17000 -0.04 |
20.33 | 20.15 | 20.17 | 727,926 |
| 27 Aug 18 |
20.21000 -0.26 |
20.58 | 20.17 | 20.54 | 871,139 |
| 24 Aug 18 |
20.47000 +0.10 |
20.54 | 20.28 | 20.36 | 579,018 |
| 23 Aug 18 |
20.37000 +0.01 |
20.43 | 20.12 | 20.22 | 530,834 |
| 22 Aug 18 |
20.36000 -0.15 |
20.52 | 20.24 | 20.52 | 700,011 |
| 21 Aug 18 |
20.51000 -0.25 |
20.79 | 20.40 | 20.78 | 946,322 |
| 20 Aug 18 |
20.76000 +0.13 |
20.85 | 20.67 | 20.69 | 673,203 |
| 17 Aug 18 |
20.63000 +0.32 |
20.72 | 20.14 | 20.27 | 810,282 |
| 16 Aug 18 |
20.31000 +0.06 |
20.70 | 20.26 | 20.31 | 1,598,381 |
| 15 Aug 18 |
20.25000 +0.40 |
20.36 | 19.70 | 19.78 | 1,411,471 |
| 14 Aug 18 |
19.85000 +0.41 |
19.96 | 19.54 | 19.57 | 1,155,648 |
| 13 Aug 18 |
19.44000 +0.08 |
19.55 | 19.20 | 19.36 | 1,132,140 |
| 10 Aug 18 |
19.36000 -0.10 |
19.67 | 19.26 | 19.35 | 2,095,611 |
| 09 Aug 18 |
19.46000 -0.61 |
19.89 | 19.07 | 19.45 | 4,167,977 |
| 08 Aug 18 |
20.07000 -0.63 |
20.79 | 20.04 | 20.60 | 2,913,302 |
| 07 Aug 18 |
20.70000 -0.16 |
20.96 | 20.68 | 20.83 | 1,137,393 |
| 06 Aug 18 |
20.86000 -0.61 |
21.30 | 20.59 | 21.14 | 2,006,698 |
| 03 Aug 18 |
21.47000 +0.64 |
21.73 | 20.90 | 20.90 | 2,440,655 |
| 02 Aug 18 |
20.83000 +0.73 |
20.87 | 20.04 | 20.04 | 1,499,603 |
| 01 Aug 18 |
20.10000 -0.30 |
20.47 | 20.05 | 20.36 | 952,667 |
| 31 Jul 18 |
20.40000 +0.01 |
20.58 | 20.24 | 20.46 | 956,596 |
| 30 Jul 18 |
20.39000 +0.21 |
20.50 | 19.99 | 20.10 | 1,205,653 |
| 27 Jul 18 |
20.18000 +0.01 |
20.33 | 20.09 | 20.21 | 825,861 |
| 26 Jul 18 |
20.17000 +0.14 |
20.38 | 20.08 | 20.14 | 716,887 |
| 25 Jul 18 |
20.03000 -0.05 |
20.19 | 19.74 | 20.10 | 1,284,935 |
| 24 Jul 18 |
20.08000 -0.24 |
20.28 | 19.86 | 20.28 | 904,842 |
| 23 Jul 18 |
20.32000 -0.10 |
20.59 | 20.13 | 20.43 | 711,588 |
| 20 Jul 18 |
20.42000 +0.07 |
20.50 | 20.32 | 20.37 | 644,724 |
| 19 Jul 18 |
20.35000 +0.09 |
20.51 | 20.04 | 20.20 | 641,789 |
| 18 Jul 18 |
20.26000 -0.23 |
20.48 | 20.09 | 20.48 | 727,161 |
| 17 Jul 18 |
20.49000 +0.21 |
20.68 | 20.30 | 20.30 | 592,947 |
| 16 Jul 18 |
20.28000 -0.37 |
20.67 | 20.20 | 20.65 | 1,162,906 |
| 13 Jul 18 |
20.65000 +0.14 |
20.72 | 20.46 | 20.46 | 1,451,988 |
| 12 Jul 18 |
20.51000 -0.02 |
20.70 | 20.36 | 20.70 | 808,342 |
| 11 Jul 18 |
20.53000 +0.06 |
20.67 | 20.44 | 20.49 | 768,850 |
| 10 Jul 18 |
20.47000 -0.11 |
20.61 | 20.37 | 20.60 | 657,193 |
| 09 Jul 18 |
20.58000 -0.74 |
21.02 | 20.56 | 20.79 | 1,580,917 |
| 06 Jul 18 |
21.32000 +0.00 |
21.42 | 21.24 | 21.36 | 668,905 |
| 05 Jul 18 |
21.32000 +0.63 |
21.32 | 20.73 | 20.77 | 1,068,833 |
| 03 Jul 18 |
20.69000 +0.19 |
20.86 | 20.51 | 20.57 | 450,401 |
| 02 Jul 18 |
20.50000 -0.33 |
20.85 | 20.47 | 20.77 | 1,201,341 |
| 29 Jun 18 |
20.83000 -0.16 |
21.00 | 20.66 | 20.96 | 856,520 |
| 28 Jun 18 |
20.99000 +0.36 |
21.07 | 20.70 | 20.71 | 1,093,659 |
| 27 Jun 18 |
20.63000 -0.06 |
20.94 | 20.45 | 20.63 | 1,041,191 |
| 26 Jun 18 |
20.69000 +0.23 |
20.75 | 20.38 | 20.54 | 1,016,822 |
| 25 Jun 18 |
20.46000 +0.13 |
20.66 | 20.30 | 20.44 | 1,570,019 |
| 22 Jun 18 |
20.33000 -0.03 |
20.53 | 20.25 | 20.44 | 2,017,999 |
| 21 Jun 18 |
20.36000 -0.65 |
21.07 | 20.28 | 20.95 | 1,587,515 |
| 20 Jun 18 |
21.01000 +0.00 |
21.11 | 20.84 | 21.10 | 816,139 |
| 19 Jun 18 |
21.01000 +0.33 |
21.04 | 20.59 | 20.66 | 1,561,787 |
| 18 Jun 18 |
20.68000 +0.13 |
20.81 | 20.44 | 20.56 | 1,304,503 |
| 15 Jun 18 |
20.55000 +0.27 |
20.55 | 20.13 | 20.25 | 2,332,483 |
| 14 Jun 18 |
20.28000 -0.09 |
20.50 | 20.11 | 20.43 | 1,675,992 |
| 13 Jun 18 |
20.37000 -0.72 |
21.05 | 20.22 | 21.02 | 2,254,683 |
| 12 Jun 18 |
21.09000 +0.12 |
21.20 | 20.80 | 21.13 | 924,022 |
| 11 Jun 18 |
20.97000 +0.18 |
21.04 | 20.78 | 20.79 | 977,245 |
| 08 Jun 18 |
20.79000 +0.53 |
20.86 | 20.22 | 20.36 | 1,690,006 |
| 07 Jun 18 |
20.26000 +0.10 |
20.31 | 19.94 | 19.98 | 1,932,697 |
| 06 Jun 18 |
20.16000 -0.37 |
20.33 | 19.93 | 20.33 | 1,484,750 |
| 05 Jun 18 |
20.53000 +0.44 |
20.58 | 20.06 | 20.06 | 1,552,814 |
| 04 Jun 18 |
20.09000 +0.27 |
20.14 | 19.73 | 19.83 | 1,357,151 |
| 01 Jun 18 |
19.82000 -0.48 |
20.34 | 19.80 | 20.34 | 1,852,798 |
| 31 May 18 |
20.30000 -0.45 |
20.66 | 20.01 | 20.66 | 2,546,251 |
| 30 May 18 |
20.75000 +0.74 |
20.93 | 20.01 | 20.07 | 3,389,993 |
| 29 May 18 |
20.01000 -0.01 |
20.04 | 19.85 | 19.92 | 1,042,293 |
| 25 May 18 |
20.02000 -0.06 |
20.30 | 20.00 | 20.12 | 999,188 |
| 24 May 18 |
20.08000 +0.26 |
20.12 | 19.68 | 19.81 | 1,421,302 |
| 23 May 18 |
19.82000 +0.33 |
19.86 | 19.47 | 19.49 | 1,825,789 |
| 22 May 18 |
19.49000 +0.09 |
19.52 | 19.24 | 19.42 | 1,551,886 |
| 21 May 18 |
19.40000 +0.11 |
19.61 | 19.16 | 19.30 | 1,698,884 |
| 18 May 18 |
19.29000 -0.27 |
19.61 | 19.11 | 19.45 | 2,465,527 |
| 17 May 18 |
19.56000 -2.06 |
21.34 | 19.43 | 21.20 | 5,739,709 |
| 16 May 18 |
21.62000 -0.16 |
21.82 | 21.56 | 21.77 | 2,021,034 |
| 15 May 18 |
21.78000 -0.23 |
21.98 | 21.52 | 21.93 | 2,342,669 |
| 14 May 18 |
22.01000 -0.62 |
22.64 | 21.89 | 22.63 | 1,789,842 |
| 11 May 18 |
22.63000 +0.25 |
22.67 | 22.41 | 22.45 | 746,622 |
| 10 May 18 |
22.38000 +0.09 |
22.51 | 22.33 | 22.40 | 648,962 |
| 09 May 18 |
22.29000 -0.24 |
22.59 | 22.28 | 22.53 | 941,786 |
| 08 May 18 |
22.53000 +0.02 |
22.56 | 22.18 | 22.49 | 1,229,494 |
| 07 May 18 |
22.51000 +0.17 |
22.59 | 22.22 | 22.35 | 871,750 |
| 04 May 18 |
22.34000 +0.10 |
22.42 | 22.13 | 22.18 | 1,292,358 |
| 03 May 18 |
22.24000 -0.15 |
22.59 | 22.18 | 22.55 | 1,914,545 |
| 02 May 18 |
22.39000 -0.32 |
22.73 | 22.36 | 22.67 | 1,718,680 |
| 01 May 18 |
22.71000 +0.10 |
22.77 | 22.45 | 22.61 | 965,729 |
| 30 Apr 18 |
22.61000 -0.04 |
22.73 | 22.39 | 22.73 | 1,923,785 |
| 27 Apr 18 |
22.65000 +0.05 |
22.79 | 22.63 | 22.66 | 736,068 |
| 26 Apr 18 |
22.60000 +0.19 |
22.63 | 22.17 | 22.46 | 733,765 |
| 25 Apr 18 |
22.41000 +0.05 |
22.54 | 22.24 | 22.29 | 722,148 |
| 24 Apr 18 |
22.36000 +0.01 |
22.44 | 22.23 | 22.44 | 1,052,004 |
| 23 Apr 18 |
22.35000 +0.10 |
22.38 | 22.19 | 22.29 | 425,334 |
| 20 Apr 18 |
22.25000 -0.09 |
22.52 | 22.09 | 22.45 | 734,470 |
| 19 Apr 18 |
22.34000 -0.18 |
22.41 | 22.19 | 22.39 | 1,104,731 |
| 18 Apr 18 |
22.52000 -0.17 |
22.82 | 22.49 | 22.70 | 869,327 |
| 17 Apr 18 |
22.69000 +0.26 |
22.70 | 22.45 | 22.49 | 653,665 |
| 16 Apr 18 |
22.43000 +0.17 |
22.56 | 22.20 | 22.28 | 1,677,152 |
| 13 Apr 18 |
22.26000 +0.01 |
22.39 | 22.19 | 22.25 | 712,632 |
| 12 Apr 18 |
22.25000 -0.08 |
22.47 | 22.21 | 22.34 | 872,750 |
| 11 Apr 18 |
22.33000 -0.19 |
22.56 | 22.25 | 22.47 | 1,006,658 |
| 10 Apr 18 |
22.52000 +0.41 |
22.67 | 22.18 | 22.46 | 1,835,942 |
| 09 Apr 18 |
22.11000 +0.03 |
22.38 | 21.99 | 22.13 | 756,447 |
| 06 Apr 18 |
22.08000 -0.19 |
22.42 | 21.97 | 22.23 | 1,048,767 |
| 05 Apr 18 |
22.27000 +0.05 |
22.39 | 22.09 | 22.30 | 1,188,987 |
| 04 Apr 18 |
22.22000 +0.38 |
22.50 | 21.68 | 21.73 | 1,298,892 |
| 03 Apr 18 |
21.84000 +0.62 |
21.91 | 21.25 | 21.34 | 1,448,920 |
| 02 Apr 18 |
21.22000 -0.64 |
21.86 | 21.16 | 21.79 | 1,304,427 |
| 29 Mar 18 |
21.86000 +0.46 |
21.95 | 21.49 | 21.55 | 1,394,779 |
| 28 Mar 18 |
21.40000 +0.39 |
21.54 | 21.11 | 21.15 | 1,063,132 |
| 27 Mar 18 |
21.01000 -0.07 |
21.18 | 20.89 | 21.07 | 627,060 |
| 26 Mar 18 |
21.08000 +0.31 |
21.11 | 20.85 | 20.91 | 974,954 |
| 23 Mar 18 |
20.77000 +0.24 |
20.95 | 20.57 | 20.67 | 1,088,781 |
| 22 Mar 18 |
20.53000 -0.27 |
20.95 | 20.53 | 20.78 | 760,895 |
| 21 Mar 18 |
20.80000 -0.33 |
21.01 | 20.55 | 20.98 | 1,343,850 |
| 20 Mar 18 |
21.13000 -0.04 |
21.36 | 21.00 | 21.21 | 709,892 |
| 19 Mar 18 |
21.17000 +0.02 |
21.35 | 21.07 | 21.22 | 869,523 |
| 16 Mar 18 |
21.15000 +0.20 |
21.23 | 20.93 | 20.95 | 2,188,244 |
| 15 Mar 18 |
20.95000 -0.38 |
21.45 | 20.91 | 21.29 | 785,486 |
| 14 Mar 18 |
21.33000 +0.12 |
21.57 | 21.22 | 21.28 | 1,358,581 |
| 13 Mar 18 |
21.21000 +0.08 |
21.27 | 21.00 | 21.22 | 742,754 |
| 12 Mar 18 |
21.13000 -0.31 |
21.49 | 20.99 | 21.44 | 1,473,834 |
| 09 Mar 18 |
21.44000 +0.31 |
21.45 | 21.12 | 21.31 | 589,082 |
| 08 Mar 18 |
21.13000 -0.15 |
21.33 | 21.08 | 21.30 | 1,081,318 |
| 07 Mar 18 |
21.28000 -0.09 |
21.40 | 21.13 | 21.26 | 791,904 |
| 06 Mar 18 |
21.37000 +0.32 |
21.42 | 20.93 | 21.04 | 1,045,619 |
| 05 Mar 18 |
21.05000 +0.23 |
21.07 | 20.65 | 20.76 | 981,115 |
| 02 Mar 18 |
20.82000 +0.35 |
20.86 | 20.47 | 20.47 | 1,091,879 |
| 01 Mar 18 |
20.47000 -0.27 |
20.77 | 20.32 | 20.54 | 1,187,233 |
| 28 Feb 18 |
20.74000 -0.24 |
21.09 | 20.67 | 21.01 | 967,675 |
| 27 Feb 18 |
20.98000 -0.23 |
21.35 | 20.95 | 21.21 | 1,252,716 |
| 26 Feb 18 |
21.21000 -0.03 |
21.38 | 21.15 | 21.23 | 1,034,582 |
| 23 Feb 18 |
21.24000 +0.43 |
21.29 | 20.71 | 20.80 | 1,102,546 |
| 22 Feb 18 |
20.81000 +0.09 |
21.08 | 20.65 | 20.73 | 1,873,324 |
| 21 Feb 18 |
20.72000 -0.29 |
21.26 | 20.72 | 20.96 | 1,386,655 |
| 20 Feb 18 |
21.01000 -0.34 |
21.43 | 20.86 | 21.36 | 1,417,948 |
| 16 Feb 18 |
21.35000 +0.44 |
21.46 | 20.72 | 20.82 | 1,510,065 |
| 15 Feb 18 |
20.91000 +0.05 |
20.96 | 20.62 | 20.88 | 1,067,321 |
| 14 Feb 18 |
20.86000 +0.19 |
20.98 | 20.52 | 20.65 | 1,827,182 |
| 13 Feb 18 |
20.67000 +0.27 |
20.79 | 20.27 | 20.38 | 1,514,763 |
| 12 Feb 18 |
20.40000 +0.03 |
20.47 | 19.98 | 20.47 | 1,760,189 |
| 09 Feb 18 |
20.37000 +0.41 |
20.48 | 20.02 | 20.25 | 3,088,947 |
| 08 Feb 18 |
19.96000 +1.01 |
20.36 | 19.18 | 19.19 | 3,321,246 |
| 07 Feb 18 |
18.95000 +0.05 |
19.15 | 18.81 | 18.90 | 1,126,327 |
| 06 Feb 18 |
18.90000 +0.31 |
19.00 | 18.20 | 18.35 | 1,824,277 |
| 05 Feb 18 |
18.59000 -0.58 |
19.12 | 18.59 | 19.07 | 1,546,283 |
| 02 Feb 18 |
19.17000 -0.42 |
19.55 | 19.17 | 19.55 | 1,492,158 |
| 01 Feb 18 |
19.59000 -0.02 |
19.65 | 19.45 | 19.59 | 978,833 |
| 31 Jan 18 |
19.61000 -0.01 |
19.72 | 19.41 | 19.68 | 1,628,473 |
| 30 Jan 18 |
19.62000 +0.12 |
19.75 | 19.42 | 19.42 | 1,744,284 |
| 29 Jan 18 |
19.50000 +0.33 |
19.58 | 19.17 | 19.18 | 1,320,760 |
| 26 Jan 18 |
19.17000 -0.10 |
19.29 | 18.94 | 19.29 | 770,126 |
| 25 Jan 18 |
19.27000 -0.13 |
19.50 | 19.09 | 19.45 | 943,385 |
| 24 Jan 18 |
19.40000 -0.09 |
19.57 | 19.35 | 19.57 | 654,935 |
| 23 Jan 18 |
19.49000 -0.01 |
19.55 | 19.26 | 19.38 | 814,598 |
| 22 Jan 18 |
19.50000 +0.16 |
19.51 | 19.23 | 19.39 | 862,783 |
| 19 Jan 18 |
19.34000 +0.21 |
19.36 | 19.07 | 19.14 | 891,185 |
| 18 Jan 18 |
19.13000 -0.09 |
19.21 | 18.91 | 19.13 | 928,648 |
| 17 Jan 18 |
19.22000 +0.41 |
19.24 | 18.90 | 18.90 | 978,794 |
| 16 Jan 18 |
18.81000 +0.12 |
19.00 | 18.69 | 18.87 | 1,652,459 |
| 12 Jan 18 |
18.69000 +0.20 |
18.71 | 18.15 | 18.43 | 1,383,513 |
| 11 Jan 18 |
18.49000 -0.16 |
18.71 | 18.46 | 18.69 | 1,048,852 |
| 10 Jan 18 |
18.65000 -0.63 |
19.21 | 18.55 | 19.20 | 1,993,474 |
| 09 Jan 18 |
19.28000 +0.18 |
19.29 | 19.04 | 19.10 | 1,909,394 |
| 08 Jan 18 |
19.10000 +0.08 |
19.21 | 18.97 | 18.97 | 1,168,706 |
| 05 Jan 18 |
19.02000 +0.03 |
19.05 | 18.90 | 19.00 | 795,149 |
| 04 Jan 18 |
18.99000 -0.02 |
19.14 | 18.93 | 19.07 | 1,210,839 |
| 03 Jan 18 |
19.01000 -0.31 |
19.39 | 18.99 | 19.34 | 951,881 |
| 02 Jan 18 |
19.32000 +0.01 |
19.40 | 19.08 | 19.35 | 1,048,706 |
| 29 Dec 17 |
19.31000 -0.12 |
19.58 | 19.30 | 19.48 | 931,408 |
| 28 Dec 17 |
19.43000 +0.08 |
19.45 | 19.19 | 19.37 | 588,779 |
| 27 Dec 17 |
19.35000 -0.08 |
19.53 | 19.32 | 19.43 | 628,597 |
| 26 Dec 17 |
19.43000 -0.23 |
19.80 | 19.42 | 19.59 | 506,671 |
| 22 Dec 17 |
19.66000 +0.12 |
19.71 | 19.52 | 19.58 | 531,732 |
| 21 Dec 17 |
19.54000 -0.04 |
19.70 | 19.52 | 19.59 | 524,537 |
| 20 Dec 17 |
19.58000 +0.03 |
19.68 | 19.44 | 19.68 | 712,887 |
| 19 Dec 17 |
19.55000 -0.24 |
19.83 | 19.55 | 19.76 | 903,972 |
| 18 Dec 17 |
19.79000 +0.18 |
20.12 | 19.72 | 19.75 | 1,546,938 |
| 15 Dec 17 |
19.61000 -0.18 |
19.91 | 19.29 | 19.79 | 3,189,777 |
| 14 Dec 17 |
19.79000 +0.11 |
19.90 | 19.52 | 19.68 | 1,529,376 |
| 13 Dec 17 |
19.68000 -0.04 |
19.82 | 19.65 | 19.76 | 1,212,597 |
| 12 Dec 17 |
19.72000 -0.46 |
20.19 | 19.72 | 20.19 | 993,977 |
| 11 Dec 17 |
20.18000 -0.08 |
20.22 | 19.84 | 20.17 | 2,111,863 |
| 08 Dec 17 |
20.26000 +0.06 |
20.29 | 20.00 | 20.24 | 1,034,490 |
| 07 Dec 17 |
20.20000 -0.14 |
20.38 | 20.17 | 20.23 | 861,281 |
| 06 Dec 17 |
20.34000 +0.36 |
20.36 | 19.97 | 20.00 | 1,056,725 |
| 05 Dec 17 |
19.98000 -0.13 |
20.18 | 19.92 | 20.17 | 1,493,578 |
| 04 Dec 17 |
20.11000 +0.04 |
20.35 | 20.02 | 20.10 | 1,275,828 |
| 01 Dec 17 |
20.07000 +0.09 |
20.09 | 19.78 | 19.97 | 1,277,186 |
| 30 Nov 17 |
19.98000 -0.05 |
20.14 | 19.80 | 19.96 | 1,485,804 |
| 29 Nov 17 |
20.03000 +0.43 |
20.42 | 19.43 | 19.55 | 1,774,367 |
| 28 Nov 17 |
19.60000 +0.19 |
19.65 | 19.26 | 19.45 | 1,328,010 |
| 27 Nov 17 |
19.41000 +0.02 |
19.49 | 19.36 | 19.38 | 605,666 |
| 24 Nov 17 |
19.39000 +0.00 |
19.48 | 19.35 | 19.44 | 293,840 |
| 22 Nov 17 |
19.39000 +0.06 |
19.45 | 19.24 | 19.32 | 617,619 |
| 21 Nov 17 |
19.33000 -0.37 |
19.72 | 19.30 | 19.70 | 1,269,360 |
| 20 Nov 17 |
19.70000 -0.08 |
19.89 | 19.65 | 19.74 | 1,252,755 |
| 17 Nov 17 |
19.78000 -0.38 |
20.12 | 19.70 | 20.02 | 2,055,856 |
| 16 Nov 17 |
20.16000 +0.61 |
20.29 | 19.66 | 19.66 | 3,421,186 |
| 15 Nov 17 |
19.55000 -0.02 |
19.84 | 19.27 | 19.51 | 3,121,986 |
| 14 Nov 17 |
19.57000 +0.67 |
19.67 | 18.87 | 18.90 | 2,036,515 |
| 13 Nov 17 |
18.90000 +0.20 |
19.19 | 18.64 | 18.72 | 2,001,976 |
| 10 Nov 17 |
18.70000 +0.34 |
18.73 | 18.40 | 18.43 | 1,386,845 |
| 09 Nov 17 |
18.36000 +0.34 |
18.84 | 17.71 | 18.20 | 3,311,128 |
| 08 Nov 17 |
18.02000 +0.12 |
18.10 | 17.76 | 18.01 | 2,002,542 |
| 07 Nov 17 |
17.90000 -0.09 |
18.15 | 17.79 | 17.89 | 1,638,103 |
| 06 Nov 17 |
17.99000 -0.35 |
18.29 | 17.83 | 18.25 | 1,270,422 |
| 03 Nov 17 |
18.34000 -0.39 |
18.75 | 18.32 | 18.75 | 1,235,406 |
| 02 Nov 17 |
18.73000 -0.28 |
19.00 | 18.73 | 18.89 | 1,017,547 |
| 01 Nov 17 |
19.01000 -0.02 |
19.14 | 18.95 | 19.10 | 575,836 |
| 31 Oct 17 |
19.03000 +0.36 |
19.05 | 18.81 | 18.81 | 705,740 |
| 30 Oct 17 |
18.67000 -0.30 |
18.98 | 18.66 | 18.92 | 738,751 |
| 27 Oct 17 |
18.97000 +0.21 |
18.97 | 18.63 | 18.69 | 641,710 |
| 26 Oct 17 |
18.76000 +0.09 |
18.83 | 18.66 | 18.71 | 503,497 |
| 25 Oct 17 |
18.67000 +0.12 |
18.70 | 18.30 | 18.58 | 469,887 |
| 24 Oct 17 |
18.55000 -0.01 |
18.66 | 18.41 | 18.63 | 485,072 |
| 23 Oct 17 |
18.56000 -0.14 |
18.74 | 18.50 | 18.68 | 491,979 |
| 20 Oct 17 |
18.70000 +0.02 |
18.76 | 18.60 | 18.73 | 594,213 |
| 19 Oct 17 |
18.68000 -0.07 |
18.74 | 18.60 | 18.72 | 425,416 |
| 18 Oct 17 |
18.75000 -0.07 |
18.92 | 18.60 | 18.84 | 823,493 |
| 17 Oct 17 |
18.82000 -0.13 |
19.09 | 18.74 | 18.93 | 1,568,235 |
| 16 Oct 17 |
18.95000 +0.00 |
18.97 | 18.77 | 18.95 | 639,435 |
| 13 Oct 17 |
18.95000 +0.22 |
18.97 | 18.66 | 18.79 | 881,288 |
| 12 Oct 17 |
18.73000 -0.02 |
18.81 | 18.60 | 18.71 | 1,120,740 |
| 11 Oct 17 |
18.75000 -0.05 |
18.84 | 18.69 | 18.80 | 1,129,301 |
| 10 Oct 17 |
18.80000 +0.10 |
18.83 | 18.58 | 18.75 | 921,040 |
| 09 Oct 17 |
18.70000 -0.05 |
18.79 | 18.55 | 18.75 | 764,157 |
| 06 Oct 17 |
18.75000 +0.05 |
18.77 | 18.63 | 18.71 | 742,108 |
| 05 Oct 17 |
18.70000 -0.13 |
18.90 | 18.70 | 18.85 | 733,924 |
| 04 Oct 17 |
18.83000 +0.16 |
18.91 | 18.54 | 18.65 | 1,061,845 |
| 03 Oct 17 |
18.67000 -0.04 |
18.74 | 18.53 | 18.73 | 1,195,866 |
| 02 Oct 17 |
18.71000 -0.10 |
18.93 | 18.65 | 18.81 | 1,684,084 |
| 29 Sep 17 |
18.81000 +0.06 |
18.88 | 18.65 | 18.83 | 1,447,060 |
| 28 Sep 17 |
18.75000 +0.51 |
18.81 | 18.25 | 18.46 | 1,819,364 |
| 27 Sep 17 |
18.24000 -0.51 |
18.83 | 17.97 | 18.79 | 2,815,026 |
| 26 Sep 17 |
18.75000 +0.39 |
18.75 | 18.32 | 18.42 | 1,691,170 |
| 25 Sep 17 |
18.36000 +0.23 |
18.37 | 18.09 | 18.19 | 985,407 |
| 22 Sep 17 |
18.13000 -0.03 |
18.25 | 18.03 | 18.13 | 984,782 |
| 21 Sep 17 |
18.16000 -0.15 |
18.37 | 18.11 | 18.36 | 691,053 |
| 20 Sep 17 |
18.31000 +0.01 |
18.35 | 17.88 | 18.26 | 1,097,330 |
| 19 Sep 17 |
18.30000 -0.08 |
18.56 | 18.27 | 18.38 | 988,253 |
| 18 Sep 17 |
18.38000 +0.07 |
18.45 | 18.27 | 18.33 | 865,304 |
| 15 Sep 17 |
18.31000 +0.09 |
18.37 | 18.16 | 18.28 | 1,748,551 |
| 14 Sep 17 |
18.22000 +0.14 |
18.24 | 18.00 | 18.12 | 1,070,062 |
| 13 Sep 17 |
18.08000 +0.03 |
18.23 | 18.03 | 18.06 | 1,249,344 |
| 12 Sep 17 |
18.05000 -0.07 |
18.22 | 17.97 | 18.11 | 1,131,343 |
| 11 Sep 17 |
18.12000 +0.38 |
18.20 | 17.83 | 17.83 | 1,936,913 |
| 08 Sep 17 |
17.74000 +0.22 |
17.86 | 17.41 | 17.50 | 1,429,288 |
| 07 Sep 17 |
17.52000 +0.06 |
17.80 | 17.41 | 17.52 | 2,021,550 |
| 06 Sep 17 |
17.46000 +0.08 |
17.56 | 17.34 | 17.40 | 1,109,496 |
| 05 Sep 17 |
17.38000 -0.09 |
17.68 | 17.34 | 17.44 | 1,373,188 |
| 01 Sep 17 |
17.47000 +0.10 |
17.50 | 17.31 | 17.45 | 1,849,659 |
| 31 Aug 17 |
17.37000 -0.09 |
17.50 | 17.25 | 17.45 | 1,940,433 |
| 30 Aug 17 |
17.46000 -0.06 |
17.50 | 17.21 | 17.39 | 1,009,242 |
| 29 Aug 17 |
17.52000 +0.08 |
17.59 | 17.35 | 17.41 | 997,786 |
| 28 Aug 17 |
17.44000 -0.28 |
17.78 | 17.35 | 17.76 | 1,097,448 |
| 25 Aug 17 |
17.72000 +0.32 |
17.80 | 17.35 | 17.47 | 1,259,274 |
| 24 Aug 17 |
17.40000 -0.58 |
17.98 | 17.35 | 17.92 | 1,592,548 |
| 23 Aug 17 |
17.98000 -0.18 |
18.18 | 17.96 | 18.05 | 946,660 |
| 22 Aug 17 |
18.16000 +0.24 |
18.21 | 17.87 | 17.92 | 1,101,621 |
| 21 Aug 17 |
17.92000 +0.05 |
17.99 | 17.85 | 17.87 | 790,897 |
| 18 Aug 17 |
17.87000 +0.16 |
17.93 | 17.50 | 17.75 | 1,117,315 |
| 17 Aug 17 |
17.71000 -0.14 |
17.99 | 17.68 | 17.74 | 1,085,476 |
| 16 Aug 17 |
17.85000 +0.05 |
18.40 | 17.85 | 17.91 | 1,504,520 |
| 15 Aug 17 |
17.80000 -0.21 |
18.03 | 17.80 | 18.03 | 1,171,766 |
| 14 Aug 17 |
18.01000 +0.33 |
18.08 | 17.65 | 17.72 | 1,361,111 |
| 11 Aug 17 |
17.68000 +0.28 |
18.08 | 16.95 | 16.97 | 1,965,711 |
| 10 Aug 17 |
17.40000 -0.13 |
17.94 | 16.80 | 17.00 | 3,006,640 |
| 09 Aug 17 |
17.53000 +0.13 |
17.78 | 17.30 | 17.36 | 2,316,704 |
| 08 Aug 17 |
17.40000 -0.39 |
17.73 | 17.36 | 17.73 | 1,961,262 |
| 07 Aug 17 |
17.79000 +0.08 |
17.92 | 17.66 | 17.69 | 1,516,019 |
| 04 Aug 17 |
17.71000 +0.05 |
17.90 | 17.58 | 17.69 | 955,125 |
| 03 Aug 17 |
17.66000 +0.03 |
17.81 | 17.54 | 17.63 | 1,175,264 |
| 02 Aug 17 |
17.63000 +0.15 |
17.65 | 17.35 | 17.47 | 878,105 |
| 01 Aug 17 |
17.48000 -0.11 |
17.69 | 17.34 | 17.62 | 1,101,244 |
| 31 Jul 17 |
17.59000 +0.19 |
17.67 | 17.35 | 17.35 | 1,125,899 |
| 28 Jul 17 |
17.40000 -0.56 |
17.77 | 17.30 | 17.73 | 1,397,397 |
| 27 Jul 17 |
17.96000 +0.22 |
17.96 | 17.78 | 17.82 | 942,090 |
| 26 Jul 17 |
17.74000 -0.31 |
18.05 | 17.73 | 18.05 | 988,183 |
| 25 Jul 17 |
18.05000 +0.33 |
18.06 | 17.74 | 17.81 | 1,397,496 |
| 24 Jul 17 |
17.72000 -0.08 |
17.88 | 17.66 | 17.80 | 803,555 |
| 21 Jul 17 |
17.80000 -0.10 |
17.91 | 17.61 | 17.91 | 586,232 |
| 20 Jul 17 |
17.90000 +0.14 |
17.95 | 17.81 | 17.84 | 885,655 |
| 19 Jul 17 |
17.76000 +0.27 |
17.76 | 17.45 | 17.50 | 899,844 |
| 18 Jul 17 |
17.49000 -0.13 |
17.64 | 17.46 | 17.62 | 948,239 |
| 17 Jul 17 |
17.62000 +0.07 |
17.69 | 17.51 | 17.56 | 845,230 |
| 14 Jul 17 |
17.55000 +0.22 |
17.58 | 17.32 | 17.37 | 1,075,715 |
| 13 Jul 17 |
17.33000 +0.16 |
17.37 | 17.12 | 17.19 | 1,073,944 |
| 12 Jul 17 |
17.17000 +0.14 |
17.29 | 17.11 | 17.25 | 1,278,303 |
| 11 Jul 17 |
17.03000 -0.07 |
17.20 | 16.90 | 17.09 | 1,085,363 |
| 10 Jul 17 |
17.10000 -0.21 |
17.32 | 17.03 | 17.31 | 1,294,638 |
| 07 Jul 17 |
17.31000 +0.25 |
17.31 | 17.05 | 17.13 | 1,079,548 |
| 06 Jul 17 |
17.06000 +0.06 |
17.28 | 16.88 | 16.93 | 2,311,543 |
| 05 Jul 17 |
17.00000 -0.25 |
17.37 | 16.96 | 17.22 | 1,284,778 |
| 03 Jul 17 |
17.25000 -0.06 |
17.52 | 17.21 | 17.37 | 577,134 |
| 30 Jun 17 |
17.31000 -0.07 |
17.54 | 17.30 | 17.44 | 1,105,260 |
| 29 Jun 17 |
17.38000 -0.41 |
17.79 | 17.26 | 17.79 | 754,125 |
| 28 Jun 17 |
17.79000 +0.18 |
17.91 | 17.69 | 17.75 | 922,823 |
| 27 Jun 17 |
17.61000 -0.10 |
17.78 | 17.57 | 17.64 | 1,105,537 |
| 26 Jun 17 |
17.71000 +0.17 |
17.81 | 17.50 | 17.58 | 972,439 |
| 23 Jun 17 |
17.54000 +0.19 |
17.56 | 17.28 | 17.35 | 2,665,358 |
| 22 Jun 17 |
17.35000 -0.02 |
17.46 | 17.12 | 17.38 | 1,402,331 |
| 21 Jun 17 |
17.37000 +0.04 |
17.64 | 17.25 | 17.35 | 2,206,433 |
| 20 Jun 17 |
17.33000 -0.50 |
18.00 | 17.32 | 17.88 | 1,379,030 |
| 19 Jun 17 |
17.83000 +0.16 |
17.84 | 17.57 | 17.79 | 1,152,316 |
| 16 Jun 17 |
17.67000 -0.65 |
18.21 | 17.32 | 18.21 | 4,012,526 |
| 15 Jun 17 |
18.32000 -0.07 |
18.39 | 18.17 | 18.35 | 1,050,750 |
| 14 Jun 17 |
18.39000 -0.03 |
18.54 | 18.33 | 18.50 | 844,099 |
| 13 Jun 17 |
18.42000 +0.13 |
18.50 | 18.23 | 18.32 | 791,404 |
| 12 Jun 17 |
18.29000 +0.01 |
18.50 | 18.23 | 18.30 | 877,327 |
| 09 Jun 17 |
18.28000 +0.04 |
18.44 | 18.09 | 18.25 | 901,244 |
| 08 Jun 17 |
18.24000 -0.22 |
18.52 | 18.24 | 18.46 | 632,544 |
| 07 Jun 17 |
18.46000 -0.06 |
18.48 | 18.08 | 18.39 | 1,518,490 |
| 06 Jun 17 |
18.52000 -0.16 |
18.84 | 18.52 | 18.65 | 1,040,534 |
| 05 Jun 17 |
18.68000 -0.02 |
18.76 | 18.52 | 18.53 | 831,477 |
| 02 Jun 17 |
18.70000 -0.17 |
18.99 | 18.69 | 18.89 | 1,014,183 |
| 01 Jun 17 |
18.87000 +0.39 |
18.87 | 18.43 | 18.45 | 879,686 |
| 31 May 17 |
18.48000 -0.05 |
18.62 | 18.40 | 18.54 | 1,438,569 |
| 30 May 17 |
18.53000 -0.03 |
18.56 | 18.39 | 18.49 | 1,080,666 |
| 26 May 17 |
18.56000 +0.07 |
18.57 | 18.34 | 18.49 | 1,625,249 |
| 25 May 17 |
18.49000 -0.15 |
18.79 | 18.49 | 18.74 | 1,097,019 |
| 24 May 17 |
18.64000 +0.08 |
18.74 | 18.55 | 18.60 | 1,505,107 |
| 23 May 17 |
18.56000 -0.08 |
18.76 | 18.53 | 18.69 | 1,090,266 |
| 22 May 17 |
18.64000 +0.13 |
18.80 | 18.38 | 18.46 | 1,254,509 |
| 19 May 17 |
18.51000 +0.18 |
18.58 | 17.78 | 18.05 | 1,912,469 |
| 18 May 17 |
18.33000 -1.07 |
19.62 | 18.33 | 19.38 | 3,716,976 |
| 17 May 17 |
19.40000 -0.22 |
19.71 | 19.32 | 19.51 | 2,148,030 |
| 16 May 17 |
19.62000 -0.01 |
19.74 | 19.50 | 19.69 | 1,756,173 |
| 15 May 17 |
19.63000 +0.28 |
19.72 | 19.29 | 19.37 | 1,219,970 |
| 12 May 17 |
19.35000 -0.10 |
19.48 | 19.23 | 19.43 | 1,092,798 |
| 11 May 17 |
19.45000 +0.18 |
19.51 | 19.11 | 19.24 | 1,069,660 |
| 10 May 17 |
19.27000 +0.27 |
19.30 | 18.92 | 19.03 | 874,563 |
| 09 May 17 |
19.00000 +0.09 |
19.12 | 18.84 | 18.92 | 1,084,770 |
| 08 May 17 |
18.91000 +0.11 |
18.94 | 18.72 | 18.80 | 1,120,423 |
| 05 May 17 |
18.80000 -0.16 |
19.09 | 18.77 | 19.01 | 1,100,473 |
| 04 May 17 |
18.96000 +0.17 |
19.02 | 18.68 | 18.86 | 1,395,921 |
| 03 May 17 |
18.79000 +0.14 |
18.93 | 18.49 | 18.85 | 2,321,960 |
| 02 May 17 |
18.65000 -0.71 |
19.43 | 18.59 | 19.38 | 2,483,163 |
| 01 May 17 |
19.36000 -0.25 |
19.72 | 19.31 | 19.64 | 1,058,925 |
| 28 Apr 17 |
19.61000 -0.24 |
19.87 | 19.54 | 19.85 | 1,145,405 |
| 27 Apr 17 |
19.85000 +0.03 |
19.98 | 19.78 | 19.82 | 1,057,069 |
| 26 Apr 17 |
19.82000 -0.02 |
19.94 | 19.75 | 19.87 | 1,404,610 |
| 25 Apr 17 |
19.84000 -0.04 |
20.10 | 19.83 | 19.89 | 878,884 |
| 24 Apr 17 |
19.88000 +0.04 |
20.00 | 19.81 | 19.97 | 1,237,836 |
| 21 Apr 17 |
19.84000 +0.01 |
19.90 | 19.74 | 19.82 | 1,065,528 |
| 20 Apr 17 |
19.83000 +0.11 |
19.92 | 19.65 | 19.74 | 972,107 |
| 19 Apr 17 |
19.72000 +0.09 |
19.83 | 19.60 | 19.65 | 1,058,114 |
| 18 Apr 17 |
19.63000 +0.08 |
19.84 | 19.57 | 19.70 | 1,199,032 |
| 17 Apr 17 |
19.55000 +0.28 |
19.57 | 19.16 | 19.29 | 1,004,425 |
| 13 Apr 17 |
19.27000 -0.32 |
19.64 | 19.27 | 19.59 | 1,050,118 |
| 12 Apr 17 |
19.59000 +0.10 |
19.67 | 19.49 | 19.59 | 882,411 |
| 11 Apr 17 |
19.49000 +0.03 |
19.49 | 19.34 | 19.45 | 986,918 |
| 10 Apr 17 |
19.46000 +0.04 |
19.59 | 19.31 | 19.43 | 923,099 |
| 07 Apr 17 |
19.42000 -0.11 |
19.56 | 19.39 | 19.46 | 598,338 |
| 06 Apr 17 |
19.53000 +0.31 |
19.57 | 19.20 | 19.23 | 1,117,170 |
| 05 Apr 17 |
19.22000 -0.13 |
19.47 | 19.20 | 19.37 | 1,086,304 |
| 04 Apr 17 |
19.35000 +0.05 |
19.39 | 19.22 | 19.31 | 811,422 |
| 03 Apr 17 |
19.30000 -0.11 |
19.52 | 19.22 | 19.42 | 1,797,632 |
| 31 Mar 17 |
19.41000 -0.06 |
19.59 | 19.41 | 19.53 | 1,510,519 |
| 30 Mar 17 |
19.47000 -0.03 |
19.56 | 19.36 | 19.50 | 932,838 |
| 29 Mar 17 |
19.50000 +0.09 |
19.67 | 19.45 | 19.50 | 926,207 |
| 28 Mar 17 |
19.41000 -0.03 |
19.45 | 19.18 | 19.41 | 997,978 |
| 27 Mar 17 |
19.44000 +0.03 |
19.48 | 19.21 | 19.33 | 1,032,035 |
| 24 Mar 17 |
19.41000 +0.06 |
19.58 | 19.31 | 19.38 | 1,200,363 |
| 23 Mar 17 |
19.35000 +0.01 |
19.55 | 19.33 | 19.33 | 1,179,181 |
| 22 Mar 17 |
19.34000 -0.13 |
19.54 | 19.28 | 19.46 | 1,038,021 |
| 21 Mar 17 |
19.47000 -0.17 |
19.70 | 19.40 | 19.63 | 1,115,249 |
| 20 Mar 17 |
19.64000 -0.01 |
19.80 | 19.53 | 19.64 | 1,253,659 |
| 17 Mar 17 |
19.65000 +0.12 |
19.74 | 19.49 | 19.50 | 3,362,639 |
| 16 Mar 17 |
19.53000 -0.05 |
19.62 | 19.38 | 19.52 | 931,976 |
| 15 Mar 17 |
19.58000 +0.29 |
19.66 | 19.26 | 19.27 | 1,241,015 |
| 14 Mar 17 |
19.29000 +0.21 |
19.33 | 18.93 | 19.08 | 1,365,328 |
| 13 Mar 17 |
19.08000 -0.09 |
19.17 | 18.94 | 19.16 | 1,243,984 |
| 10 Mar 17 |
19.17000 +0.09 |
19.25 | 19.02 | 19.15 | 1,363,562 |
| 09 Mar 17 |
19.08000 -0.03 |
19.16 | 19.00 | 19.14 | 741,948 |
| 08 Mar 17 |
19.11000 +0.05 |
19.20 | 18.87 | 18.88 | 990,632 |
| 07 Mar 17 |
19.06000 -0.11 |
19.23 | 19.02 | 19.09 | 567,661 |
| 06 Mar 17 |
19.17000 -0.03 |
19.27 | 18.98 | 19.16 | 939,905 |
| 03 Mar 17 |
19.20000 -0.06 |
19.27 | 19.06 | 19.23 | 691,578 |
| 02 Mar 17 |
19.26000 -0.03 |
19.39 | 19.19 | 19.22 | 745,746 |
| 01 Mar 17 |
19.29000 +0.03 |
19.42 | 19.19 | 19.21 | 1,305,413 |
| 28 Feb 17 |
19.26000 -0.05 |
19.60 | 19.26 | 19.34 | 2,466,299 |
| 27 Feb 17 |
19.31000 +0.11 |
19.32 | 19.06 | 19.21 | 1,356,362 |
| 24 Feb 17 |
19.20000 +0.00 |
19.35 | 19.17 | 19.20 | 1,673,751 |
| 23 Feb 17 |
19.20000 +0.02 |
19.41 | 19.10 | 19.27 | 1,931,100 |
| 22 Feb 17 |
19.18000 -0.28 |
19.58 | 19.15 | 19.48 | 1,922,083 |
| 21 Feb 17 |
19.46000 -0.11 |
19.78 | 19.41 | 19.61 | 1,260,353 |
| 17 Feb 17 |
19.57000 +0.16 |
19.63 | 19.13 | 19.29 | 1,931,110 |
| 16 Feb 17 |
19.41000 +0.11 |
19.42 | 19.08 | 19.30 | 1,756,311 |
| 15 Feb 17 |
19.30000 +0.31 |
19.45 | 18.90 | 19.03 | 3,895,326 |
| 14 Feb 17 |
18.99000 -1.85 |
20.20 | 18.65 | 19.89 | 63,108 |
| 13 Feb 17 |
20.84000 +0.13 |
21.00 | 20.49 | 20.61 | 2,722,388 |
| 10 Feb 17 |
20.71000 +0.01 |
20.91 | 20.67 | 20.83 | 1,728,418 |
| 09 Feb 17 |
20.70000 +0.37 |
20.73 | 20.34 | 20.34 | 1,270,402 |
| 08 Feb 17 |
20.33000 +0.09 |
20.33 | 20.06 | 20.24 | 1,151,154 |
| 07 Feb 17 |
20.24000 +0.07 |
20.36 | 20.09 | 20.21 | 1,401,635 |
| 06 Feb 17 |
20.17000 -0.07 |
20.29 | 20.09 | 20.27 | 1,027,654 |
| 03 Feb 17 |
20.24000 +0.07 |
20.37 | 20.09 | 20.28 | 1,425,295 |
| 02 Feb 17 |
20.17000 +0.13 |
20.26 | 20.05 | 20.08 | 1,406,837 |
| 01 Feb 17 |
20.04000 -0.07 |
20.31 | 19.92 | 20.09 | 1,396,246 |
| 31 Jan 17 |
20.11000 +0.17 |
20.12 | 19.76 | 19.87 | 1,732,078 |
| 30 Jan 17 |
19.94000 -0.03 |
19.96 | 19.69 | 19.96 | 1,159,470 |
| 27 Jan 17 |
19.97000 -0.01 |
20.01 | 19.76 | 20.00 | 1,333,652 |
| 26 Jan 17 |
19.98000 +0.02 |
20.01 | 19.82 | 19.97 | 1,210,383 |
| 25 Jan 17 |
19.96000 +0.06 |
20.04 | 19.83 | 19.93 | 904,485 |
| 24 Jan 17 |
19.90000 +0.06 |
20.13 | 19.75 | 19.82 | 1,662,476 |
| 23 Jan 17 |
19.84000 +0.04 |
19.92 | 19.68 | 19.71 | 1,124,293 |
| 20 Jan 17 |
19.80000 +0.16 |
20.00 | 19.66 | 19.73 | 1,108,494 |
| 19 Jan 17 |
19.64000 -0.17 |
19.89 | 19.51 | 19.83 | 1,108,578 |
| 18 Jan 17 |
19.81000 +0.15 |
19.81 | 19.47 | 19.67 | 1,358,374 |
| 17 Jan 17 |
19.66000 -0.38 |
20.05 | 19.49 | 20.03 | 1,789,760 |
| 13 Jan 17 |
20.04000 +0.26 |
20.16 | 19.94 | 20.02 | 1,499,492 |
| 12 Jan 17 |
19.78000 +0.00 |
19.81 | 19.53 | 19.67 | 1,024,269 |
| 11 Jan 17 |
19.78000 +0.23 |
19.92 | 19.51 | 19.51 | 1,559,234 |
| 10 Jan 17 |
19.55000 +0.11 |
19.59 | 19.39 | 19.46 | 2,483,258 |
| 09 Jan 17 |
19.44000 -0.23 |
19.66 | 19.37 | 19.60 | 1,847,684 |
| 06 Jan 17 |
19.67000 -0.25 |
19.95 | 19.65 | 19.92 | 1,571,772 |
| 05 Jan 17 |
19.92000 -0.13 |
20.10 | 19.83 | 19.96 | 3,398,216 |
| 04 Jan 17 |
20.05000 +0.12 |
20.20 | 19.91 | 19.94 | 2,281,096 |
| 03 Jan 17 |
19.93000 -0.04 |
20.25 | 19.87 | 19.99 | 2,099,307 |
| 30 Dec 16 |
19.97000 -0.04 |
20.10 | 19.83 | 20.01 | 1,787,371 |
| 29 Dec 16 |
20.01000 +0.25 |
20.05 | 19.81 | 19.81 | 1,267,688 |
| 28 Dec 16 |
19.76000 -0.01 |
19.94 | 19.65 | 19.74 | 1,607,136 |
| 27 Dec 16 |
19.77000 +0.25 |
19.81 | 19.50 | 19.56 | 1,512,531 |
| 23 Dec 16 |
19.52000 +0.17 |
19.54 | 19.30 | 19.30 | 1,053,896 |
| 22 Dec 16 |
19.35000 -0.05 |
19.49 | 19.22 | 19.37 | 1,959,181 |
| 21 Dec 16 |
19.40000 +0.33 |
19.47 | 19.01 | 19.06 | 3,314,519 |
| 20 Dec 16 |
19.07000 -0.14 |
19.31 | 19.00 | 19.12 | 3,138,914 |
| 19 Dec 16 |
19.21000 +0.01 |
19.32 | 19.03 | 19.30 | 2,224,361 |
| 16 Dec 16 |
19.20000 -0.47 |
19.62 | 19.14 | 19.57 | 9,161,082 |
| 15 Dec 16 |
19.67000 +0.66 |
20.06 | 19.31 | 19.48 | 4,205,695 |
| 14 Dec 16 |
19.01000 -0.29 |
19.39 | 18.89 | 19.30 | 2,818,605 |
| 13 Dec 16 |
19.30000 +0.51 |
19.55 | 19.02 | 19.02 | 3,954,788 |
| 12 Dec 16 |
18.79000 -0.51 |
19.30 | 18.66 | 19.19 | 6,058,498 |
| 09 Dec 16 |
19.30000 +2.27 |
19.95 | 16.76 | 17.00 | 13,280,864 |
| 08 Dec 16 |
17.03000 +0.46 |
17.09 | 16.31 | 16.58 | 3,056,801 |
| 07 Dec 16 |
16.57000 +0.38 |
16.59 | 16.10 | 16.14 | 1,915,612 |
| 06 Dec 16 |
16.19000 +0.47 |
16.19 | 15.68 | 15.82 | 1,950,504 |
| 05 Dec 16 |
15.72000 +0.24 |
15.74 | 15.47 | 15.47 | 1,348,577 |
| 02 Dec 16 |
15.48000 +0.16 |
15.50 | 15.31 | 15.41 | 1,632,910 |
| 01 Dec 16 |
15.32000 -0.20 |
15.56 | 15.27 | 15.55 | 1,906,904 |
| 30 Nov 16 |
15.52000 -0.06 |
15.63 | 15.31 | 15.41 | 2,050,818 |
| 29 Nov 16 |
15.58000 -0.20 |
15.93 | 15.56 | 15.84 | 1,977,077 |
| 28 Nov 16 |
15.78000 -0.18 |
16.04 | 15.70 | 15.97 | 2,926,599 |
| 25 Nov 16 |
15.96000 +0.34 |
15.96 | 15.57 | 15.76 | 1,226,397 |
| 23 Nov 16 |
15.62000 -0.56 |
16.22 | 15.60 | 16.17 | 3,040,546 |
| 22 Nov 16 |
16.18000 -0.02 |
16.37 | 16.12 | 16.35 | 2,130,808 |
| 21 Nov 16 |
16.20000 +0.09 |
16.22 | 16.03 | 16.14 | 1,710,484 |
| 18 Nov 16 |
16.11000 +0.21 |
16.18 | 15.82 | 15.95 | 1,536,862 |
| 17 Nov 16 |
15.90000 +0.07 |
15.98 | 15.70 | 15.73 | 1,976,429 |
| 16 Nov 16 |
15.83000 -0.22 |
16.15 | 15.82 | 16.08 | 1,840,082 |
| 15 Nov 16 |
16.05000 -0.15 |
16.50 | 16.03 | 16.24 | 3,090,408 |
| 14 Nov 16 |
16.20000 +0.70 |
16.33 | 15.52 | 15.57 | 3,948,501 |
| 11 Nov 16 |
15.50000 -0.07 |
15.74 | 15.43 | 15.47 | 4,268,418 |
| 10 Nov 16 |
15.57000 -0.30 |
16.50 | 15.49 | 15.92 | 4,041,280 |
| 09 Nov 16 |
15.87000 +0.22 |
15.99 | 15.23 | 15.44 | 2,511,108 |
| 08 Nov 16 |
15.65000 +0.14 |
15.83 | 15.53 | 15.53 | 2,381,593 |
| 07 Nov 16 |
15.51000 +0.26 |
15.58 | 15.32 | 15.39 | 1,372,562 |
| 04 Nov 16 |
15.25000 +0.07 |
15.38 | 15.05 | 15.22 | 1,786,610 |
| 03 Nov 16 |
15.18000 -0.07 |
15.26 | 15.14 | 15.24 | 1,883,299 |
| 02 Nov 16 |
15.25000 +0.02 |
15.35 | 15.14 | 15.18 | 1,504,356 |
| 01 Nov 16 |
15.23000 -0.29 |
15.55 | 15.10 | 15.53 | 2,357,068 |
| 31 Oct 16 |
15.52000 +0.00 |
15.58 | 15.40 | 15.55 | 1,992,591 |
| 28 Oct 16 |
15.52000 +0.19 |
15.55 | 15.32 | 15.34 | 1,414,486 |
| 27 Oct 16 |
15.33000 -0.04 |
15.48 | 15.25 | 15.44 | 929,428 |
| 26 Oct 16 |
15.37000 -0.21 |
15.66 | 15.35 | 15.52 | 1,292,042 |
| 25 Oct 16 |
15.58000 +0.22 |
15.58 | 15.15 | 15.28 | 1,514,669 |
| 24 Oct 16 |
15.36000 +0.15 |
15.58 | 15.21 | 15.35 | 1,571,393 |
| 21 Oct 16 |
15.21000 -0.57 |
15.80 | 15.09 | 15.79 | 2,349,054 |
| 20 Oct 16 |
15.78000 +0.33 |
15.82 | 15.49 | 15.51 | 2,340,056 |
| 19 Oct 16 |
15.45000 -0.02 |
15.55 | 15.32 | 15.46 | 1,562,727 |
| 18 Oct 16 |
15.47000 +0.38 |
15.60 | 15.16 | 15.16 | 1,468,329 |
| 17 Oct 16 |
15.09000 -0.11 |
15.23 | 15.03 | 15.20 | 1,418,535 |
| 14 Oct 16 |
15.20000 +0.34 |
15.24 | 14.86 | 14.92 | 1,668,433 |
| 13 Oct 16 |
14.86000 -0.18 |
15.04 | 14.84 | 15.04 | 1,800,804 |
| 12 Oct 16 |
15.04000 +0.00 |
15.11 | 14.88 | 15.09 | 1,948,215 |
| 11 Oct 16 |
15.04000 -0.07 |
15.18 | 14.95 | 15.14 | 2,037,751 |
| 10 Oct 16 |
15.11000 +0.40 |
15.12 | 14.74 | 14.76 | 3,918,537 |
| 07 Oct 16 |
14.71000 +0.04 |
14.77 | 14.60 | 14.76 | 2,150,531 |
| 06 Oct 16 |
14.67000 -0.30 |
14.97 | 14.64 | 14.95 | 1,853,148 |
| 05 Oct 16 |
14.97000 +0.11 |
15.10 | 14.79 | 14.96 | 9,360,007 |
| 04 Oct 16 |
14.86000 -0.15 |
15.11 | 14.83 | 15.03 | 3,612,810 |
| 03 Oct 16 |
15.01000 -0.11 |
15.15 | 14.90 | 15.12 | 2,426,423 |
| 30 Sep 16 |
15.12000 +0.02 |
15.24 | 15.00 | 15.19 | 2,303,402 |
| 29 Sep 16 |
15.10000 -0.11 |
15.28 | 15.03 | 15.23 | 2,241,654 |
| 28 Sep 16 |
15.21000 +0.08 |
15.24 | 15.03 | 15.10 | 1,734,978 |
| 27 Sep 16 |
15.13000 -0.14 |
15.35 | 15.10 | 15.19 | 1,548,384 |
| 26 Sep 16 |
15.27000 -0.27 |
15.65 | 15.27 | 15.50 | 2,009,792 |
| 23 Sep 16 |
15.54000 -0.13 |
15.72 | 15.47 | 15.63 | 1,569,850 |
| 22 Sep 16 |
15.67000 +0.29 |
15.80 | 15.36 | 15.36 | 2,376,048 |
| 21 Sep 16 |
15.38000 +0.02 |
15.43 | 15.16 | 15.33 | 2,203,950 |
| 20 Sep 16 |
15.36000 -0.18 |
15.61 | 15.34 | 15.53 | 2,596,910 |
| 19 Sep 16 |
15.54000 +0.12 |
15.60 | 15.38 | 15.38 | 2,608,220 |
| 16 Sep 16 |
15.42000 +0.05 |
15.47 | 15.13 | 15.34 | 4,036,817 |
| 15 Sep 16 |
15.37000 +0.11 |
15.50 | 15.20 | 15.20 | 2,452,870 |
| 14 Sep 16 |
15.26000 +0.06 |
15.41 | 15.03 | 15.21 | 4,741,124 |
| 13 Sep 16 |
15.20000 +0.17 |
15.31 | 14.89 | 14.89 | 3,494,955 |
| 12 Sep 16 |
15.03000 +0.43 |
15.03 | 14.58 | 14.61 | 2,809,949 |
| 09 Sep 16 |
14.60000 -0.46 |
15.00 | 14.60 | 14.95 | 2,502,964 |
| 08 Sep 16 |
15.06000 +0.04 |
15.25 | 14.91 | 14.96 | 2,534,621 |
| 07 Sep 16 |
15.02000 +0.14 |
15.05 | 14.84 | 14.93 | 1,824,694 |
| 06 Sep 16 |
14.88000 +0.01 |
15.02 | 14.79 | 14.92 | 2,114,013 |
| 02 Sep 16 |
14.87000 +0.14 |
14.94 | 14.72 | 14.72 | 2,951,387 |
| 01 Sep 16 |
14.73000 -0.18 |
14.79 | 14.51 | 14.76 | 3,088,430 |
| 31 Aug 16 |
14.91000 -0.17 |
15.02 | 14.73 | 14.90 | 4,204,544 |
| 30 Aug 16 |
15.08000 -0.14 |
15.24 | 15.03 | 15.20 | 1,505,337 |
| 29 Aug 16 |
15.22000 +0.19 |
15.26 | 15.08 | 15.13 | 2,946,166 |
| 26 Aug 16 |
15.03000 -0.03 |
15.35 | 14.91 | 15.01 | 3,735,744 |
| 25 Aug 16 |
15.06000 -0.17 |
15.29 | 14.98 | 15.23 | 2,535,403 |
| 24 Aug 16 |
15.23000 +0.00 |
15.39 | 15.15 | 15.35 | 2,496,413 |
| 23 Aug 16 |
15.23000 -0.08 |
15.48 | 15.21 | 15.37 | 1,683,054 |
| 22 Aug 16 |
15.31000 +0.08 |
15.32 | 15.16 | 15.25 | 1,508,930 |
| 19 Aug 16 |
15.23000 +0.07 |
15.26 | 15.01 | 15.15 | 2,076,555 |
| 18 Aug 16 |
15.16000 -0.18 |
15.49 | 15.15 | 15.33 | 1,926,029 |
| 17 Aug 16 |
15.34000 -0.12 |
15.75 | 15.19 | 15.61 | 3,361,422 |
| 16 Aug 16 |
15.46000 +0.20 |
15.54 | 15.23 | 15.30 | 6,460,603 |
| 15 Aug 16 |
15.26000 +0.41 |
15.26 | 14.78 | 14.95 | 6,483,238 |
| 12 Aug 16 |
14.85000 -0.10 |
15.42 | 14.79 | 15.04 | 8,886,920 |
| 11 Aug 16 |
14.95000 -1.20 |
15.65 | 14.35 | 15.64 | 17,786,080 |
| 10 Aug 16 |
16.15000 -1.60 |
17.30 | 15.97 | 17.29 | 8,293,771 |
| 09 Aug 16 |
17.75000 +0.11 |
17.82 | 17.59 | 17.66 | 2,847,755 |
| 08 Aug 16 |
17.64000 -0.25 |
17.90 | 17.55 | 17.89 | 2,484,299 |
| 05 Aug 16 |
17.89000 +0.27 |
18.00 | 17.69 | 17.69 | 2,403,105 |
| 04 Aug 16 |
17.62000 -0.13 |
17.90 | 17.51 | 17.83 | 1,861,237 |
| 03 Aug 16 |
17.75000 +0.20 |
17.82 | 17.33 | 17.50 | 2,368,752 |
| 02 Aug 16 |
17.55000 -0.46 |
18.08 | 17.53 | 18.03 | 1,892,793 |
| 01 Aug 16 |
18.01000 -0.38 |
18.45 | 18.01 | 18.42 | 2,043,507 |
| 29 Jul 16 |
18.39000 +0.25 |
18.42 | 18.01 | 18.13 | 3,146,045 |
| 28 Jul 16 |
18.14000 -0.04 |
18.29 | 17.75 | 18.14 | 2,588,067 |
| 27 Jul 16 |
18.18000 -0.73 |
18.90 | 18.14 | 18.90 | 3,061,629 |
| 26 Jul 16 |
18.91000 -0.56 |
19.62 | 18.90 | 19.47 | 2,260,220 |
| 25 Jul 16 |
19.47000 +0.32 |
19.48 | 19.11 | 19.11 | 1,719,393 |
| 22 Jul 16 |
19.15000 +0.34 |
19.16 | 18.84 | 18.84 | 1,124,480 |
| 21 Jul 16 |
18.81000 +0.04 |
18.83 | 18.68 | 18.69 | 1,064,372 |
| 20 Jul 16 |
18.77000 +0.05 |
18.78 | 18.61 | 18.75 | 1,026,117 |
| 19 Jul 16 |
18.72000 -0.06 |
18.86 | 18.64 | 18.81 | 849,069 |
| 18 Jul 16 |
18.78000 -0.01 |
18.87 | 18.73 | 18.80 | 862,011 |
| 15 Jul 16 |
18.79000 +0.00 |
18.85 | 18.74 | 18.79 | 1,295,780 |
| 14 Jul 16 |
18.79000 +0.07 |
18.89 | 18.67 | 18.73 | 1,446,849 |
| 13 Jul 16 |
18.72000 -0.07 |
18.81 | 18.59 | 18.75 | 783,529 |
| 12 Jul 16 |
18.79000 -0.09 |
18.98 | 18.79 | 18.90 | 1,510,524 |
| 11 Jul 16 |
18.88000 +0.15 |
18.89 | 18.70 | 18.70 | 1,535,540 |
| 08 Jul 16 |
18.73000 +0.18 |
18.80 | 18.52 | 18.60 | 1,398,983 |
| 07 Jul 16 |
18.55000 -0.34 |
18.91 | 18.46 | 18.88 | 1,468,504 |
| 06 Jul 16 |
18.89000 +0.62 |
19.03 | 18.28 | 18.30 | 4,202,085 |
| 05 Jul 16 |
18.27000 -0.33 |
18.59 | 18.15 | 18.56 | 1,600,169 |
| 01 Jul 16 |
18.60000 -0.15 |
18.84 | 18.49 | 18.76 | 1,974,999 |
| 30 Jun 16 |
18.75000 +0.26 |
18.76 | 18.37 | 18.46 | 1,931,537 |
| 29 Jun 16 |
18.49000 +0.28 |
18.55 | 18.30 | 18.33 | 1,567,222 |
| 28 Jun 16 |
18.21000 +0.08 |
18.32 | 18.07 | 18.23 | 1,962,551 |
| 27 Jun 16 |
18.13000 +0.21 |
18.16 | 17.79 | 17.88 | 2,970,710 |
| 24 Jun 16 |
17.92000 +0.00 |
18.06 | 17.39 | 17.47 | 2,776,879 |
| 23 Jun 16 |
17.92000 -0.10 |
18.16 | 17.71 | 18.13 | 2,267,872 |
| 22 Jun 16 |
18.02000 +0.02 |
18.32 | 18.01 | 18.14 | 1,012,030 |
| 21 Jun 16 |
18.00000 +0.01 |
18.11 | 17.96 | 18.03 | 1,982,427 |
| 20 Jun 16 |
17.99000 +0.08 |
18.45 | 17.95 | 17.97 | 2,925,423 |
| 17 Jun 16 |
17.91000 -0.19 |
18.03 | 17.90 | 18.00 | 2,513,611 |
| 16 Jun 16 |
18.10000 -0.01 |
18.15 | 17.97 | 18.09 | 1,359,762 |
| 15 Jun 16 |
18.11000 +0.10 |
18.22 | 17.91 | 18.05 | 3,271,596 |
| 14 Jun 16 |
18.01000 -0.21 |
18.22 | 17.98 | 18.21 | 3,297,858 |
| 13 Jun 16 |
18.22000 -0.26 |
18.56 | 18.19 | 18.48 | 2,394,194 |
| 10 Jun 16 |
18.48000 -0.28 |
18.74 | 18.47 | 18.71 | 1,808,998 |
| 09 Jun 16 |
18.76000 +0.35 |
18.78 | 18.46 | 18.46 | 1,414,567 |
| 08 Jun 16 |
18.41000 -0.08 |
18.58 | 18.34 | 18.50 | 2,130,289 |
| 07 Jun 16 |
18.49000 -0.25 |
18.75 | 18.48 | 18.60 | 1,457,944 |
| 06 Jun 16 |
18.74000 +0.04 |
18.81 | 18.64 | 18.72 | 1,869,295 |
| 03 Jun 16 |
18.70000 +0.04 |
18.79 | 18.59 | 18.71 | 2,168,584 |
| 02 Jun 16 |
18.66000 -0.09 |
18.84 | 18.60 | 18.75 | 1,432,042 |
| 01 Jun 16 |
18.75000 +0.00 |
18.86 | 18.65 | 18.75 | 2,317,923 |
| 31 May 16 |
18.75000 -0.05 |
19.16 | 18.74 | 18.87 | 4,166,685 |
| 27 May 16 |
18.80000 +0.06 |
19.06 | 18.79 | 18.80 | 1,800,214 |
| 26 May 16 |
18.74000 +0.41 |
18.78 | 18.30 | 18.30 | 2,672,835 |
| 25 May 16 |
18.33000 -0.12 |
18.59 | 18.22 | 18.51 | 2,153,293 |
| 24 May 16 |
18.45000 +0.08 |
18.60 | 18.39 | 18.43 | 2,146,166 |
| 23 May 16 |
18.37000 -0.30 |
18.68 | 18.33 | 18.61 | 2,645,341 |
| 20 May 16 |
18.67000 -0.55 |
19.23 | 18.65 | 19.19 | 3,917,024 |
| 19 May 16 |
19.22000 +0.84 |
19.33 | 17.71 | 18.05 | 5,324,268 |
| 18 May 16 |
18.38000 -0.56 |
18.84 | 18.27 | 18.81 | 3,804,480 |
| 17 May 16 |
18.94000 -0.42 |
19.44 | 18.78 | 19.32 | 2,781,568 |
| 16 May 16 |
19.36000 -0.07 |
19.55 | 19.31 | 19.43 | 1,585,088 |
| 13 May 16 |
19.43000 +0.03 |
19.51 | 19.24 | 19.32 | 1,258,956 |
| 12 May 16 |
19.40000 +0.01 |
19.57 | 19.23 | 19.48 | 1,333,898 |
| 11 May 16 |
19.39000 -0.14 |
19.68 | 19.25 | 19.52 | 1,788,815 |
| 10 May 16 |
19.53000 -0.03 |
19.80 | 19.47 | 19.57 | 2,249,181 |
| 09 May 16 |
19.56000 +0.24 |
19.65 | 19.32 | 19.32 | 1,919,252 |
| 06 May 16 |
19.32000 +0.16 |
19.38 | 19.04 | 19.13 | 2,051,974 |
| 05 May 16 |
19.16000 -0.01 |
19.31 | 19.09 | 19.20 | 1,221,477 |
| 04 May 16 |
19.17000 +0.00 |
19.33 | 19.06 | 19.14 | 1,259,637 |
| 03 May 16 |
19.17000 -0.18 |
19.45 | 19.00 | 19.36 | 1,605,882 |
| 02 May 16 |
19.35000 +0.19 |
19.42 | 19.05 | 19.12 | 1,595,051 |
| 29 Apr 16 |
19.16000 +0.01 |
19.24 | 18.91 | 19.07 | 1,612,961 |
| 28 Apr 16 |
19.15000 -0.10 |
19.30 | 19.02 | 19.11 | 1,332,692 |
| 27 Apr 16 |
19.25000 +0.25 |
19.34 | 19.00 | 19.02 | 1,700,903 |
| 26 Apr 16 |
19.00000 +0.02 |
19.08 | 18.80 | 19.05 | 1,878,688 |
| 25 Apr 16 |
18.98000 +0.43 |
19.02 | 18.54 | 18.54 | 2,340,280 |
| 22 Apr 16 |
18.55000 +0.27 |
18.61 | 18.20 | 18.28 | 1,538,365 |
| 21 Apr 16 |
18.28000 -0.08 |
18.51 | 18.15 | 18.30 | 2,318,137 |
| 20 Apr 16 |
18.36000 -0.20 |
18.65 | 18.32 | 18.59 | 1,362,135 |
| 19 Apr 16 |
18.56000 -0.17 |
18.79 | 18.43 | 18.71 | 1,793,758 |
| 18 Apr 16 |
18.73000 +0.29 |
18.79 | 18.32 | 18.39 | 1,718,607 |
| 15 Apr 16 |
18.44000 -0.01 |
18.60 | 18.17 | 18.44 | 2,254,483 |
| 14 Apr 16 |
18.45000 -0.23 |
18.73 | 18.38 | 18.73 | 1,889,811 |
| 13 Apr 16 |
18.68000 +0.14 |
18.68 | 18.36 | 18.64 | 2,212,384 |
| 12 Apr 16 |
18.54000 +0.01 |
18.67 | 18.40 | 18.51 | 2,079,068 |
| 11 Apr 16 |
18.53000 -0.10 |
18.78 | 18.34 | 18.64 | 1,947,988 |
| 08 Apr 16 |
18.63000 +0.29 |
18.63 | 18.21 | 18.44 | 2,617,295 |
| 07 Apr 16 |
18.34000 +0.35 |
18.49 | 17.93 | 17.94 | 2,355,661 |
| 06 Apr 16 |
17.99000 +0.40 |
18.00 | 17.54 | 17.56 | 2,215,996 |
| 05 Apr 16 |
17.59000 -0.02 |
17.67 | 17.40 | 17.61 | 2,617,478 |
| 04 Apr 16 |
17.61000 -0.61 |
18.26 | 17.27 | 18.21 | 3,314,674 |
| 01 Apr 16 |
18.22000 -0.24 |
18.55 | 18.00 | 18.34 | 2,174,973 |
| 31 Mar 16 |
18.46000 -0.10 |
18.74 | 18.32 | 18.58 | 1,912,223 |
| 30 Mar 16 |
18.56000 -0.12 |
18.77 | 18.42 | 18.73 | 1,240,315 |
| 29 Mar 16 |
18.68000 +0.16 |
18.75 | 18.36 | 18.50 | 1,301,418 |
| 28 Mar 16 |
18.52000 +0.42 |
18.67 | 18.17 | 18.17 | 1,220,510 |
| 24 Mar 16 |
18.10000 -0.28 |
18.38 | 17.91 | 18.31 | 1,920,852 |
| 23 Mar 16 |
18.38000 -0.02 |
18.53 | 18.16 | 18.33 | 1,624,831 |
| 22 Mar 16 |
18.40000 -0.37 |
18.96 | 18.35 | 18.77 | 1,443,743 |
| 21 Mar 16 |
18.77000 +0.06 |
19.05 | 18.67 | 18.71 | 1,502,702 |
| 18 Mar 16 |
18.71000 -0.10 |
19.06 | 18.64 | 18.84 | 3,781,856 |
| 17 Mar 16 |
18.81000 +0.52 |
19.39 | 18.23 | 18.56 | 3,156,898 |
| 16 Mar 16 |
18.29000 +0.13 |
18.36 | 17.89 | 18.17 | 1,813,788 |
| 15 Mar 16 |
18.16000 +0.15 |
18.19 | 18.01 | 18.05 | 1,552,138 |
| 14 Mar 16 |
18.01000 +0.00 |
18.27 | 17.97 | 18.01 | 879,049 |
| 11 Mar 16 |
18.01000 +0.42 |
18.09 | 17.69 | 17.74 | 1,367,788 |
| 10 Mar 16 |
17.59000 -0.13 |
17.81 | 17.44 | 17.81 | 1,606,880 |
| 09 Mar 16 |
17.72000 -0.17 |
17.98 | 17.62 | 17.88 | 1,167,905 |
| 08 Mar 16 |
17.89000 -0.02 |
17.98 | 17.75 | 17.87 | 1,332,636 |
| 07 Mar 16 |
17.91000 +0.17 |
18.05 | 17.66 | 17.72 | 1,595,746 |
| 04 Mar 16 |
17.74000 +0.25 |
17.86 | 17.30 | 17.50 | 2,042,459 |
| 03 Mar 16 |
17.49000 +0.34 |
17.50 | 17.02 | 17.12 | 1,505,143 |
| 02 Mar 16 |
17.15000 +0.13 |
17.17 | 16.73 | 16.90 | 1,462,147 |
| 01 Mar 16 |
17.02000 -0.11 |
17.35 | 16.76 | 17.21 | 2,691,623 |
| 29 Feb 16 |
17.13000 -0.14 |
17.33 | 16.88 | 17.20 | 2,574,292 |
| 26 Feb 16 |
17.27000 +0.10 |
17.40 | 17.08 | 17.18 | 2,096,367 |
| 25 Feb 16 |
17.17000 +0.07 |
17.25 | 16.90 | 17.12 | 1,658,546 |
| 24 Feb 16 |
17.10000 +0.27 |
17.15 | 16.66 | 16.75 | 1,413,910 |
| 23 Feb 16 |
16.83000 -0.04 |
16.99 | 16.62 | 16.84 | 2,474,088 |
| 22 Feb 16 |
16.87000 +0.51 |
16.88 | 16.37 | 16.50 | 2,744,102 |
| 19 Feb 16 |
16.36000 +0.11 |
16.52 | 16.19 | 16.32 | 2,468,997 |
| 18 Feb 16 |
16.25000 +0.36 |
16.34 | 15.90 | 15.94 | 2,745,811 |
| 17 Feb 16 |
15.89000 -0.31 |
16.34 | 15.66 | 16.21 | 4,369,506 |
| 16 Feb 16 |
16.20000 +0.49 |
16.83 | 15.92 | 16.27 | 5,279,041 |
| 12 Feb 16 |
15.71000 -1.10 |
16.98 | 15.64 | 16.94 | 5,248,498 |
| 11 Feb 16 |
16.81000 -4.13 |
17.54 | 15.90 | 16.70 | 13,462,355 |
| 10 Feb 16 |
20.94000 +0.57 |
21.24 | 20.39 | 20.41 | 2,735,823 |
| 09 Feb 16 |
20.37000 +0.31 |
20.60 | 19.84 | 19.92 | 2,788,763 |
| 08 Feb 16 |
20.06000 -0.08 |
20.13 | 19.79 | 20.00 | 1,991,950 |
| 05 Feb 16 |
20.14000 -0.18 |
20.52 | 20.08 | 20.37 | 938,415 |
| 04 Feb 16 |
20.32000 +0.12 |
20.45 | 19.92 | 20.19 | 1,359,735 |
| 03 Feb 16 |
20.20000 -0.14 |
20.50 | 19.95 | 20.44 | 1,325,886 |
| 02 Feb 16 |
20.34000 -0.23 |
20.49 | 20.21 | 20.40 | 2,053,468 |
| 01 Feb 16 |
20.57000 +0.03 |
20.68 | 20.03 | 20.49 | 2,593,587 |
| 29 Jan 16 |
20.54000 +0.56 |
20.55 | 20.06 | 20.09 | 2,647,547 |
| 28 Jan 16 |
19.98000 +0.20 |
20.17 | 19.42 | 19.90 | 3,627,519 |
| 27 Jan 16 |
19.78000 -0.22 |
20.25 | 19.64 | 19.99 | 2,499,356 |
| 26 Jan 16 |
20.00000 +0.08 |
20.23 | 19.79 | 19.97 | 1,981,550 |
| 25 Jan 16 |
19.92000 -0.81 |
20.74 | 19.88 | 20.69 | 1,634,464 |
| 22 Jan 16 |
20.73000 +0.41 |
20.80 | 20.41 | 20.52 | 1,229,283 |
| 21 Jan 16 |
20.32000 +0.11 |
20.43 | 20.17 | 20.21 | 1,211,025 |
| 20 Jan 16 |
20.21000 +0.00 |
20.34 | 19.45 | 19.92 | 2,360,569 |
| 19 Jan 16 |
20.21000 -0.59 |
21.02 | 20.14 | 20.99 | 2,303,734 |
| 15 Jan 16 |
20.80000 -0.77 |
21.34 | 20.55 | 21.21 | 1,394,015 |
| 14 Jan 16 |
21.57000 +0.15 |
21.76 | 21.43 | 21.47 | 1,202,023 |
| 13 Jan 16 |
21.42000 -0.43 |
22.07 | 21.40 | 21.93 | 1,626,062 |
| 12 Jan 16 |
21.85000 +0.32 |
22.08 | 21.62 | 21.68 | 1,391,523 |
| 11 Jan 16 |
21.53000 +0.28 |
21.59 | 21.24 | 21.41 | 1,767,971 |
| 08 Jan 16 |
21.25000 +0.17 |
21.45 | 21.11 | 21.17 | 1,468,666 |
| 07 Jan 16 |
21.08000 -0.29 |
21.29 | 20.85 | 21.02 | 1,820,899 |
| 06 Jan 16 |
21.37000 -0.24 |
21.62 | 21.11 | 21.30 | 8,341,447 |
| 05 Jan 16 |
21.61000 +0.12 |
21.69 | 21.19 | 21.58 | 2,088,595 |
| 04 Jan 16 |
21.49000 +0.00 |
21.51 | 21.11 | 21.36 | 2,186,265 |
| 31 Dec 15 |
21.49000 -0.32 |
21.91 | 21.38 | 21.75 | 1,736,084 |
| 30 Dec 15 |
21.81000 -0.13 |
22.06 | 21.76 | 21.93 | 975,744 |
| 29 Dec 15 |
21.94000 -0.03 |
22.23 | 21.80 | 22.05 | 1,154,663 |
| 28 Dec 15 |
21.97000 -0.03 |
22.05 | 21.69 | 21.94 | 1,041,893 |
| 24 Dec 15 |
22.00000 -0.40 |
22.36 | 21.96 | 22.36 | 544,530 |
| 23 Dec 15 |
22.40000 +0.08 |
22.75 | 22.30 | 22.42 | 1,259,650 |
| 22 Dec 15 |
22.32000 +0.29 |
22.70 | 21.97 | 22.10 | 4,061,929 |
| 21 Dec 15 |
22.03000 +0.11 |
22.10 | 21.62 | 22.04 | 1,689,536 |
| 18 Dec 15 |
21.92000 -0.27 |
22.06 | 21.62 | 22.04 | 4,086,809 |
| 17 Dec 15 |
22.19000 -0.05 |
22.47 | 21.91 | 22.36 | 1,252,371 |
| 16 Dec 15 |
22.24000 +0.29 |
22.58 | 22.03 | 22.19 | 1,232,536 |
| 15 Dec 15 |
21.95000 +0.05 |
22.22 | 21.84 | 22.07 | 1,429,657 |
| 14 Dec 15 |
21.90000 +0.29 |
21.99 | 21.52 | 21.52 | 1,625,748 |
| 11 Dec 15 |
21.61000 -0.03 |
21.73 | 21.34 | 21.49 | 1,207,671 |
| 10 Dec 15 |
21.64000 -0.11 |
21.88 | 21.52 | 21.71 | 1,884,819 |
| 09 Dec 15 |
21.75000 -0.48 |
22.29 | 21.66 | 22.07 | 1,719,026 |
| 08 Dec 15 |
22.23000 +0.22 |
22.32 | 21.66 | 21.90 | 1,516,345 |
| 07 Dec 15 |
22.01000 -0.35 |
22.53 | 21.99 | 22.37 | 2,286,666 |
| 04 Dec 15 |
22.36000 +0.17 |
22.67 | 22.15 | 22.28 | 1,511,347 |
| 03 Dec 15 |
22.19000 -0.46 |
22.83 | 21.84 | 22.65 | 2,797,170 |
| 02 Dec 15 |
22.65000 -0.71 |
23.21 | 22.62 | 23.13 | 1,524,046 |
| 01 Dec 15 |
23.36000 -0.16 |
23.77 | 23.09 | 23.57 | 1,744,986 |
| 30 Nov 15 |
23.52000 -0.55 |
24.18 | 23.33 | 24.10 | 1,312,576 |
| 27 Nov 15 |
24.07000 +0.26 |
24.16 | 23.75 | 23.79 | 490,526 |
| 25 Nov 15 |
23.81000 -0.01 |
24.14 | 23.74 | 23.87 | 642,793 |
| 24 Nov 15 |
23.82000 +0.37 |
23.91 | 23.40 | 23.41 | 1,337,015 |
| 23 Nov 15 |
23.45000 +0.19 |
23.65 | 23.30 | 23.30 | 1,323,331 |
| 20 Nov 15 |
23.26000 -0.37 |
23.76 | 23.21 | 23.76 | 1,192,382 |
| 19 Nov 15 |
23.63000 +0.11 |
23.76 | 23.34 | 23.55 | 936,694 |
| 18 Nov 15 |
23.52000 +0.04 |
23.69 | 23.24 | 23.47 | 1,972,283 |
| 17 Nov 15 |
23.48000 -0.02 |
23.97 | 23.35 | 23.51 | 1,709,168 |
| 16 Nov 15 |
23.50000 -0.01 |
23.62 | 23.15 | 23.38 | 2,311,697 |
| 13 Nov 15 |
23.51000 -0.01 |
23.68 | 22.96 | 23.33 | 3,345,592 |
| 12 Nov 15 |
23.52000 -3.12 |
25.31 | 23.06 | 25.15 | 7,123,256 |
| 11 Nov 15 |
26.64000 -0.32 |
27.26 | 26.50 | 27.05 | 2,814,809 |
| 10 Nov 15 |
26.96000 +0.39 |
26.96 | 26.41 | 26.48 | 1,333,348 |
| 09 Nov 15 |
26.57000 -0.11 |
26.71 | 26.32 | 26.57 | 1,323,304 |
| 06 Nov 15 |
26.68000 -0.32 |
26.93 | 26.17 | 26.87 | 1,808,570 |
| 05 Nov 15 |
27.00000 +0.10 |
27.11 | 26.69 | 26.90 | 2,579,059 |
| 04 Nov 15 |
26.90000 -0.02 |
27.02 | 26.65 | 26.97 | 3,380,107 |
| 03 Nov 15 |
26.92000 -0.04 |
27.13 | 26.54 | 26.89 | 1,208,121 |
| 02 Nov 15 |
26.96000 -0.04 |
27.10 | 26.46 | 27.00 | 1,182,946 |
| 30 Oct 15 |
27.00000 -0.09 |
27.31 | 26.98 | 27.04 | 824,929 |
| 29 Oct 15 |
27.09000 +0.26 |
27.13 | 26.69 | 26.80 | 489,283 |
| 28 Oct 15 |
26.83000 -0.08 |
26.93 | 26.43 | 26.93 | 970,477 |
| 27 Oct 15 |
26.91000 +0.04 |
27.16 | 26.56 | 26.74 | 1,051,259 |
| 26 Oct 15 |
26.87000 -0.18 |
27.11 | 26.57 | 27.02 | 840,335 |
| 23 Oct 15 |
27.05000 +0.22 |
27.06 | 26.76 | 27.03 | 1,355,962 |
| 22 Oct 15 |
26.83000 +0.74 |
26.83 | 26.15 | 26.26 | 767,800 |
| 21 Oct 15 |
26.09000 +0.28 |
26.34 | 25.78 | 25.86 | 1,025,782 |
| 20 Oct 15 |
25.81000 -0.44 |
26.12 | 25.38 | 26.12 | 1,222,098 |
| 19 Oct 15 |
26.25000 +0.24 |
26.32 | 25.84 | 25.98 | 1,903,008 |
| 16 Oct 15 |
26.01000 +0.67 |
26.05 | 25.38 | 25.40 | 1,236,265 |
| 15 Oct 15 |
25.34000 -0.36 |
25.84 | 25.02 | 25.80 | 2,203,960 |
| 14 Oct 15 |
25.70000 -0.63 |
26.33 | 25.63 | 26.33 | 1,068,817 |
| 13 Oct 15 |
26.33000 +0.14 |
26.43 | 26.05 | 26.11 | 2,169,765 |
| 12 Oct 15 |
26.19000 +0.16 |
26.21 | 25.89 | 26.07 | 1,249,536 |
| 09 Oct 15 |
26.03000 +0.21 |
26.27 | 25.70 | 25.87 | 1,075,699 |
| 08 Oct 15 |
25.82000 -0.06 |
25.94 | 25.57 | 25.88 | 1,643,701 |
| 07 Oct 15 |
25.88000 +0.39 |
26.04 | 25.48 | 25.60 | 1,850,154 |
| 06 Oct 15 |
25.49000 -0.14 |
25.86 | 25.47 | 25.70 | 2,002,056 |
| 05 Oct 15 |
25.63000 +0.53 |
25.70 | 25.11 | 25.27 | 6,659,325 |
| 02 Oct 15 |
25.10000 +0.02 |
25.20 | 24.83 | 24.91 | 2,830,612 |
| 01 Oct 15 |
25.08000 +0.34 |
25.10 | 24.59 | 24.74 | 1,836,876 |
| 30 Sep 15 |
24.74000 +0.09 |
25.02 | 24.52 | 24.81 | 2,077,406 |
| 29 Sep 15 |
24.65000 -0.59 |
25.32 | 24.57 | 25.28 | 1,775,330 |
| 28 Sep 15 |
25.24000 -0.16 |
25.93 | 25.16 | 25.34 | 1,838,705 |
| 25 Sep 15 |
25.40000 +0.00 |
25.67 | 25.25 | 25.52 | 1,592,377 |
| 24 Sep 15 |
25.40000 +0.09 |
25.50 | 25.07 | 25.24 | 1,500,266 |
| 23 Sep 15 |
25.31000 +0.57 |
25.45 | 24.61 | 24.72 | 1,821,336 |
| 22 Sep 15 |
24.74000 +0.38 |
24.82 | 24.19 | 24.39 | 1,731,521 |
| 21 Sep 15 |
24.36000 +0.12 |
24.43 | 24.13 | 24.39 | 794,351 |
| 18 Sep 15 |
24.24000 -0.21 |
24.44 | 24.04 | 24.21 | 1,640,381 |
| 17 Sep 15 |
24.45000 +0.10 |
24.76 | 24.23 | 24.49 | 923,702 |
| 16 Sep 15 |
24.35000 +0.06 |
24.48 | 24.16 | 24.34 | 971,344 |
| 15 Sep 15 |
24.29000 +0.29 |
24.30 | 23.80 | 24.05 | 667,943 |
| 14 Sep 15 |
24.00000 -0.22 |
24.29 | 23.92 | 24.21 | 600,415 |
| 11 Sep 15 |
24.22000 +0.10 |
24.27 | 23.95 | 24.04 | 1,079,916 |
| 10 Sep 15 |
24.12000 +0.21 |
24.23 | 23.86 | 23.97 | 915,294 |
| 09 Sep 15 |
23.91000 +0.03 |
24.16 | 23.82 | 24.00 | 837,724 |
| 08 Sep 15 |
23.88000 +0.46 |
23.96 | 23.55 | 23.72 | 996,984 |
| 04 Sep 15 |
23.42000 -0.29 |
23.68 | 23.28 | 23.40 | 736,283 |
| 03 Sep 15 |
23.71000 +0.27 |
23.99 | 23.50 | 23.50 | 2,033,808 |
| 02 Sep 15 |
23.44000 +0.61 |
23.44 | 22.90 | 23.04 | 1,042,881 |
| 01 Sep 15 |
22.83000 -0.38 |
23.09 | 22.66 | 22.83 | 2,194,932 |
| 31 Aug 15 |
23.21000 +0.41 |
23.26 | 22.70 | 22.75 | 1,288,379 |
| 28 Aug 15 |
22.80000 -0.14 |
22.83 | 22.64 | 22.69 | 636,522 |
| 27 Aug 15 |
22.94000 +0.27 |
23.13 | 22.49 | 22.92 | 910,167 |
| 26 Aug 15 |
22.67000 +0.50 |
22.71 | 22.02 | 22.51 | 1,113,630 |
| 25 Aug 15 |
22.17000 -0.27 |
22.95 | 22.16 | 22.95 | 1,100,709 |
| 24 Aug 15 |
22.44000 -0.87 |
23.00 | 21.95 | 22.44 | 1,138,903 |
| 21 Aug 15 |
23.31000 -0.38 |
23.57 | 23.24 | 23.51 | 986,024 |
| 20 Aug 15 |
23.69000 -0.22 |
24.07 | 23.68 | 23.68 | 796,617 |
| 19 Aug 15 |
23.91000 -0.18 |
24.17 | 23.84 | 24.03 | 791,122 |
| 18 Aug 15 |
24.09000 -0.35 |
24.47 | 24.08 | 24.37 | 767,592 |
| 17 Aug 15 |
24.44000 +0.42 |
24.44 | 23.85 | 23.94 | 1,108,079 |
| 14 Aug 15 |
24.02000 +0.58 |
24.19 | 23.50 | 23.65 | 1,575,073 |
| 13 Aug 15 |
23.44000 +1.41 |
24.39 | 22.26 | 22.45 | 3,098,805 |
| 12 Aug 15 |
22.03000 +0.01 |
22.07 | 21.48 | 21.84 | 610,891 |
| 11 Aug 15 |
22.02000 +0.02 |
22.16 | 21.81 | 21.81 | 603,961 |
| 10 Aug 15 |
22.00000 +0.19 |
22.09 | 21.88 | 21.91 | 634,777 |
| 07 Aug 15 |
21.81000 +0.01 |
21.86 | 21.54 | 21.79 | 547,912 |
| 06 Aug 15 |
21.80000 -0.20 |
22.08 | 21.60 | 22.08 | 804,596 |
| 05 Aug 15 |
22.00000 +0.08 |
22.36 | 21.77 | 22.00 | 543,947 |
| 04 Aug 15 |
21.92000 +0.24 |
22.08 | 21.65 | 21.65 | 338,200 |
| 03 Aug 15 |
21.68000 +0.02 |
21.69 | 21.50 | 21.63 | 350,891 |
| 31 Jul 15 |
21.66000 +0.17 |
21.83 | 21.45 | 21.57 | 464,793 |
| 30 Jul 15 |
21.49000 -0.01 |
21.61 | 21.37 | 21.45 | 421,017 |
| 29 Jul 15 |
21.50000 +0.40 |
21.59 | 21.07 | 21.11 | 549,486 |
| 28 Jul 15 |
21.10000 +0.30 |
21.14 | 20.70 | 20.86 | 677,473 |
| 27 Jul 15 |
20.80000 +0.01 |
20.83 | 20.51 | 20.67 | 337,019 |
| 24 Jul 15 |
20.79000 -0.18 |
21.00 | 20.68 | 20.94 | 345,876 |
| 23 Jul 15 |
20.97000 -0.03 |
21.21 | 20.85 | 21.02 | 561,275 |
| 22 Jul 15 |
21.00000 +0.08 |
21.08 | 20.85 | 20.93 | 370,103 |
| 21 Jul 15 |
20.92000 -0.32 |
21.25 | 20.87 | 21.21 | 338,330 |
| 20 Jul 15 |
21.24000 +0.12 |
21.29 | 21.03 | 21.13 | 621,649 |
| 17 Jul 15 |
21.12000 -0.12 |
21.26 | 20.89 | 21.20 | 459,476 |
| 16 Jul 15 |
21.24000 +0.31 |
21.26 | 20.96 | 21.10 | 461,053 |
| 15 Jul 15 |
20.93000 -0.31 |
21.20 | 20.77 | 21.20 | 642,433 |
| 14 Jul 15 |
21.24000 +0.01 |
21.27 | 21.18 | 21.25 | 306,768 |
| 13 Jul 15 |
21.23000 +0.08 |
21.31 | 21.18 | 21.25 | 556,042 |
| 10 Jul 15 |
21.15000 +0.13 |
21.30 | 21.13 | 21.24 | 338,265 |
| 09 Jul 15 |
21.02000 +0.01 |
21.32 | 21.01 | 21.26 | 442,496 |
| 08 Jul 15 |
21.01000 +0.00 |
21.10 | 20.87 | 20.87 | 706,861 |
| 07 Jul 15 |
21.01000 +0.54 |
21.01 | 20.43 | 20.47 | 709,442 |
| 06 Jul 15 |
20.47000 -0.35 |
20.79 | 20.33 | 20.58 | 2,205,522 |
| 02 Jul 15 |
20.82000 -0.37 |
21.33 | 20.75 | 21.33 | 925,514 |
| 01 Jul 15 |
21.19000 +0.04 |
21.37 | 21.06 | 21.26 | 905,820 |
| 30 Jun 15 |
21.15000 -0.14 |
21.45 | 21.11 | 21.42 | 769,662 |
| 29 Jun 15 |
21.29000 -0.43 |
21.64 | 21.27 | 21.55 | 489,538 |
| 26 Jun 15 |
21.72000 +0.11 |
21.78 | 21.55 | 21.67 | 1,123,441 |
| 25 Jun 15 |
21.61000 -0.35 |
22.08 | 21.53 | 21.99 | 502,205 |
| 24 Jun 15 |
21.96000 -0.05 |
22.10 | 21.91 | 22.03 | 571,816 |
| 23 Jun 15 |
22.01000 +0.09 |
22.06 | 21.80 | 21.97 | 907,455 |
| 22 Jun 15 |
21.92000 +0.29 |
21.92 | 21.62 | 21.75 | 429,962 |
| 19 Jun 15 |
21.63000 +0.01 |
21.69 | 21.44 | 21.68 | 906,566 |
| 18 Jun 15 |
21.62000 +0.05 |
21.79 | 21.57 | 21.64 | 644,140 |
| 17 Jun 15 |
21.57000 -0.10 |
21.74 | 21.44 | 21.60 | 568,915 |
| 16 Jun 15 |
21.67000 +0.09 |
21.74 | 21.49 | 21.55 | 729,365 |
| 15 Jun 15 |
21.58000 -0.14 |
21.72 | 21.50 | 21.61 | 419,276 |
| 12 Jun 15 |
21.72000 -0.14 |
21.83 | 21.65 | 21.76 | 371,404 |
| 11 Jun 15 |
21.86000 -0.04 |
21.99 | 21.77 | 21.90 | 552,446 |
| 10 Jun 15 |
21.90000 +0.33 |
21.92 | 21.64 | 21.68 | 454,467 |
| 09 Jun 15 |
21.57000 -0.08 |
21.78 | 21.56 | 21.65 | 447,811 |
| 08 Jun 15 |
21.65000 -0.14 |
21.87 | 21.48 | 21.80 | 703,337 |
| 05 Jun 15 |
21.79000 -0.07 |
21.92 | 21.61 | 21.87 | 786,357 |
| 04 Jun 15 |
21.86000 -0.22 |
22.17 | 21.77 | 22.07 | 889,609 |
| 03 Jun 15 |
22.08000 +0.15 |
22.23 | 21.87 | 22.04 | 743,057 |
| 02 Jun 15 |
21.93000 -0.16 |
22.16 | 21.90 | 22.01 | 889,538 |
| 01 Jun 15 |
22.09000 -0.37 |
22.62 | 22.06 | 22.51 | 900,774 |
| 29 May 15 |
22.46000 +0.82 |
22.98 | 21.53 | 21.53 | 2,488,569 |
| 28 May 15 |
21.64000 -1.44 |
23.08 | 21.40 | 22.95 | 2,399,719 |
| 27 May 15 |
23.08000 +0.15 |
23.10 | 22.84 | 22.92 | 1,267,265 |
| 26 May 15 |
22.93000 -0.19 |
23.17 | 22.64 | 23.00 | 914,305 |
| 22 May 15 |
23.12000 -0.25 |
23.39 | 23.03 | 23.38 | 530,129 |
| 21 May 15 |
23.37000 -0.14 |
23.51 | 23.25 | 23.46 | 463,868 |
| 20 May 15 |
23.51000 +0.09 |
23.56 | 23.16 | 23.39 | 546,167 |
| 19 May 15 |
23.42000 +0.05 |
23.45 | 23.21 | 23.40 | 520,646 |
| 18 May 15 |
23.37000 +0.21 |
23.44 | 23.07 | 23.07 | 437,233 |
| 15 May 15 |
23.16000 +0.01 |
23.22 | 22.96 | 23.22 | 575,982 |
| 14 May 15 |
23.15000 +0.20 |
23.31 | 22.93 | 23.08 | 704,483 |
| 13 May 15 |
22.95000 +0.00 |
23.17 | 22.86 | 22.99 | 500,676 |
| 12 May 15 |
22.95000 +0.09 |
22.97 | 22.37 | 22.74 | 542,584 |
| 11 May 15 |
22.86000 +0.17 |
22.86 | 22.41 | 22.61 | 765,072 |
| 08 May 15 |
22.69000 +0.14 |
22.74 | 22.55 | 22.71 | 587,708 |
| 07 May 15 |
22.55000 +0.29 |
22.57 | 22.10 | 22.17 | 493,369 |
| 06 May 15 |
22.26000 -0.04 |
22.40 | 21.96 | 22.40 | 645,812 |
| 05 May 15 |
22.30000 -0.27 |
22.65 | 22.19 | 22.51 | 573,936 |
| 04 May 15 |
22.57000 +0.05 |
22.65 | 22.25 | 22.49 | 702,913 |
| 01 May 15 |
22.52000 +0.18 |
22.62 | 22.37 | 22.42 | 903,174 |
| 30 Apr 15 |
22.34000 -0.03 |
22.47 | 22.14 | 22.31 | 1,069,034 |
| 29 Apr 15 |
22.37000 -0.03 |
22.63 | 22.10 | 22.34 | 676,451 |
| 28 Apr 15 |
22.40000 +0.02 |
22.55 | 22.25 | 22.42 | 475,376 |
| 27 Apr 15 |
22.38000 +0.07 |
22.49 | 22.27 | 22.42 | 834,639 |
| 24 Apr 15 |
22.31000 -0.20 |
22.55 | 22.29 | 22.55 | 601,552 |
| 23 Apr 15 |
22.51000 +0.01 |
22.56 | 22.27 | 22.47 | 517,394 |
| 22 Apr 15 |
22.50000 -0.03 |
22.58 | 22.22 | 22.57 | 760,480 |
| 21 Apr 15 |
22.53000 -0.11 |
22.83 | 22.44 | 22.70 | 680,460 |
| 20 Apr 15 |
22.64000 -0.12 |
22.97 | 22.64 | 22.85 | 552,858 |
| 17 Apr 15 |
22.76000 -0.25 |
22.93 | 22.49 | 22.87 | 727,949 |
| 16 Apr 15 |
23.01000 -0.07 |
23.14 | 22.95 | 23.07 | 766,529 |
| 15 Apr 15 |
23.08000 -0.29 |
23.46 | 23.06 | 23.42 | 916,867 |
| 14 Apr 15 |
23.37000 +0.08 |
23.43 | 23.12 | 23.31 | 552,205 |
| 13 Apr 15 |
23.29000 +0.03 |
23.31 | 23.10 | 23.27 | 601,419 |
| 10 Apr 15 |
23.26000 -0.04 |
23.47 | 23.17 | 23.36 | 544,371 |
| 09 Apr 15 |
23.30000 +0.16 |
23.31 | 22.92 | 23.14 | 673,631 |
| 08 Apr 15 |
23.14000 +0.20 |
23.20 | 22.79 | 22.91 | 798,958 |
| 07 Apr 15 |
22.94000 -0.33 |
23.45 | 22.82 | 23.23 | 1,785,798 |
| 06 Apr 15 |
23.27000 +0.13 |
23.62 | 23.08 | 23.09 | 4,872,010 |
| 02 Apr 15 |
23.14000 +0.18 |
23.40 | 22.97 | 23.18 | 1,742,439 |
| 01 Apr 15 |
22.96000 +0.22 |
22.96 | 22.45 | 22.71 | 1,088,342 |
| 31 Mar 15 |
22.74000 -0.04 |
22.83 | 22.59 | 22.71 | 1,139,577 |
| 30 Mar 15 |
22.78000 +0.34 |
23.12 | 22.42 | 22.57 | 1,877,836 |
| 27 Mar 15 |
22.44000 +0.77 |
22.48 | 21.65 | 21.66 | 1,017,090 |
| 26 Mar 15 |
21.67000 -0.05 |
21.74 | 21.47 | 21.65 | 953,917 |
| 25 Mar 15 |
21.72000 +0.22 |
22.14 | 21.40 | 21.64 | 1,166,107 |
| 24 Mar 15 |
21.50000 -0.36 |
21.91 | 21.47 | 21.91 | 1,211,409 |
| 23 Mar 15 |
21.86000 +0.02 |
22.01 | 21.81 | 21.89 | 910,375 |
| 20 Mar 15 |
21.84000 +0.09 |
22.00 | 21.74 | 22.00 | 1,310,832 |
| 19 Mar 15 |
21.75000 -0.17 |
22.13 | 21.72 | 21.84 | 632,550 |
| 18 Mar 15 |
21.92000 +0.17 |
21.99 | 21.39 | 21.71 | 780,742 |
| 17 Mar 15 |
21.75000 +0.32 |
21.81 | 21.30 | 21.38 | 1,060,584 |
| 16 Mar 15 |
21.43000 +0.35 |
21.48 | 21.19 | 21.21 | 706,508 |
| 13 Mar 15 |
21.08000 -0.07 |
21.12 | 20.86 | 21.05 | 645,001 |
| 12 Mar 15 |
21.15000 +0.46 |
21.20 | 20.72 | 20.78 | 586,518 |
| 11 Mar 15 |
20.69000 +0.07 |
20.76 | 20.44 | 20.65 | 622,960 |
| 10 Mar 15 |
20.62000 -0.45 |
20.97 | 20.61 | 20.91 | 542,399 |
| 09 Mar 15 |
21.07000 +0.22 |
21.14 | 20.86 | 20.91 | 852,706 |
| 06 Mar 15 |
20.85000 -0.62 |
21.37 | 20.81 | 21.33 | 741,854 |
| 05 Mar 15 |
21.47000 -0.09 |
21.70 | 21.46 | 21.63 | 664,188 |
| 04 Mar 15 |
21.56000 -0.18 |
21.72 | 21.46 | 21.61 | 547,845 |
| 03 Mar 15 |
21.74000 +0.06 |
21.76 | 21.55 | 21.59 | 473,762 |
| 02 Mar 15 |
21.68000 +0.04 |
21.78 | 21.56 | 21.69 | 577,080 |
| 27 Feb 15 |
21.64000 +0.21 |
21.71 | 21.39 | 21.47 | 738,916 |
| 26 Feb 15 |
21.43000 -0.11 |
21.60 | 21.37 | 21.60 | 1,442,539 |
| 25 Feb 15 |
21.54000 -0.19 |
21.70 | 21.43 | 21.68 | 1,043,833 |
| 24 Feb 15 |
21.73000 -0.26 |
21.97 | 21.68 | 21.97 | 898,550 |
| 23 Feb 15 |
21.99000 -0.09 |
22.08 | 21.77 | 22.07 | 753,314 |
| 20 Feb 15 |
22.08000 +0.20 |
22.09 | 21.69 | 21.79 | 755,570 |
| 19 Feb 15 |
21.88000 +0.04 |
21.94 | 21.69 | 21.85 | 782,704 |
| 18 Feb 15 |
21.84000 +0.23 |
21.85 | 21.56 | 21.56 | 1,043,608 |
| 17 Feb 15 |
21.61000 -0.07 |
21.74 | 21.49 | 21.66 | 1,149,535 |
| 13 Feb 15 |
21.68000 +0.38 |
21.76 | 21.21 | 21.21 | 1,456,166 |
| 12 Feb 15 |
21.30000 +1.73 |
21.71 | 19.74 | 19.80 | 3,039,721 |
| 11 Feb 15 |
19.57000 -0.33 |
19.92 | 19.49 | 19.85 | 947,420 |
| 10 Feb 15 |
19.90000 +0.09 |
19.98 | 19.35 | 19.95 | 1,496,383 |
| 09 Feb 15 |
19.81000 -0.10 |
19.97 | 19.68 | 19.85 | 826,555 |
| 06 Feb 15 |
19.91000 -0.14 |
20.17 | 19.82 | 20.10 | 600,777 |
| 05 Feb 15 |
20.05000 +0.14 |
20.16 | 19.87 | 19.99 | 538,618 |
| 04 Feb 15 |
19.91000 +0.01 |
20.02 | 19.85 | 19.85 | 534,796 |
| 03 Feb 15 |
19.90000 +0.18 |
19.94 | 19.67 | 19.81 | 662,115 |
| 02 Feb 15 |
19.72000 +0.16 |
19.75 | 19.30 | 19.56 | 566,067 |
| 30 Jan 15 |
19.56000 -0.40 |
19.95 | 19.54 | 19.82 | 559,101 |
| 29 Jan 15 |
19.96000 -0.05 |
20.03 | 19.67 | 20.01 | 735,984 |
| 28 Jan 15 |
20.01000 -0.07 |
20.19 | 19.99 | 20.15 | 850,166 |
| 27 Jan 15 |
20.08000 -0.10 |
20.10 | 19.92 | 19.98 | 496,220 |
| 26 Jan 15 |
20.18000 +0.18 |
20.18 | 19.80 | 20.01 | 807,808 |
| 23 Jan 15 |
20.00000 -0.29 |
20.03 | 19.69 | 19.98 | 928,024 |
| 22 Jan 15 |
20.29000 +0.19 |
20.33 | 19.96 | 20.17 | 923,321 |
| 21 Jan 15 |
20.10000 +0.01 |
20.15 | 19.91 | 20.08 | 472,549 |
| 20 Jan 15 |
20.09000 +0.38 |
20.09 | 19.67 | 19.72 | 639,080 |
| 16 Jan 15 |
19.71000 +0.11 |
19.73 | 19.53 | 19.61 | 557,620 |
| 15 Jan 15 |
19.60000 -0.10 |
19.83 | 19.53 | 19.75 | 614,336 |
| 14 Jan 15 |
19.70000 +0.08 |
19.73 | 19.36 | 19.46 | 743,164 |
| 13 Jan 15 |
19.62000 +0.13 |
19.85 | 19.48 | 19.65 | 815,305 |
| 12 Jan 15 |
19.49000 +0.04 |
19.60 | 19.28 | 19.44 | 630,685 |
| 09 Jan 15 |
19.45000 -0.31 |
19.77 | 19.40 | 19.74 | 1,698,674 |
| 08 Jan 15 |
19.76000 +0.49 |
19.78 | 19.42 | 19.42 | 981,006 |
| 07 Jan 15 |
19.27000 +0.42 |
19.30 | 18.82 | 19.02 | 725,943 |
| 06 Jan 15 |
18.85000 -0.06 |
19.05 | 18.66 | 18.95 | 973,923 |
| 05 Jan 15 |
18.91000 -0.23 |
19.11 | 18.80 | 19.09 | 1,124,337 |
| 02 Jan 15 |
19.14000 -0.05 |
19.45 | 19.06 | 19.32 | 686,786 |
| 31 Dec 14 |
19.19000 -0.43 |
19.69 | 19.17 | 19.69 | 513,177 |
| 30 Dec 14 |
19.62000 -0.20 |
19.93 | 19.62 | 19.73 | 532,011 |
| 29 Dec 14 |
19.82000 +0.17 |
19.90 | 19.53 | 19.61 | 437,639 |
| 26 Dec 14 |
19.65000 +0.22 |
19.67 | 19.44 | 19.52 | 401,525 |
| 24 Dec 14 |
19.43000 +0.05 |
19.48 | 19.24 | 19.31 | 167,617 |
| 23 Dec 14 |
19.38000 +0.01 |
19.53 | 19.33 | 19.44 | 408,346 |
| 22 Dec 14 |
19.37000 +0.19 |
19.40 | 19.11 | 19.19 | 536,948 |
| 19 Dec 14 |
19.18000 +0.17 |
19.30 | 18.91 | 19.03 | 1,969,201 |
| 18 Dec 14 |
19.01000 +0.42 |
19.04 | 18.68 | 18.81 | 956,136 |
| 17 Dec 14 |
18.59000 +0.33 |
18.63 | 18.12 | 18.34 | 760,078 |
| 16 Dec 14 |
18.26000 -0.16 |
18.61 | 18.19 | 18.37 | 1,232,113 |
| 15 Dec 14 |
18.42000 -0.51 |
19.00 | 18.40 | 18.98 | 1,007,255 |
| 12 Dec 14 |
18.93000 -0.24 |
19.24 | 18.93 | 18.98 | 1,061,073 |
| 11 Dec 14 |
19.17000 +0.24 |
19.28 | 18.85 | 19.03 | 1,137,125 |
| 10 Dec 14 |
18.93000 +0.04 |
19.18 | 18.82 | 18.93 | 999,043 |
| 09 Dec 14 |
18.89000 -0.13 |
18.94 | 18.52 | 18.82 | 1,387,754 |
| 08 Dec 14 |
19.02000 -0.26 |
19.41 | 18.99 | 19.26 | 676,512 |
| 05 Dec 14 |
19.28000 +0.27 |
19.33 | 18.98 | 18.98 | 1,337,025 |
| 04 Dec 14 |
19.01000 -0.24 |
19.30 | 18.79 | 19.27 | 1,524,334 |
| 03 Dec 14 |
19.25000 +0.12 |
19.30 | 18.95 | 19.03 | 1,264,438 |
| 02 Dec 14 |
19.13000 -0.02 |
19.21 | 18.89 | 19.13 | 1,474,265 |
| 01 Dec 14 |
19.15000 -0.35 |
19.51 | 19.09 | 19.40 | 1,102,127 |
| 28 Nov 14 |
19.50000 -0.03 |
19.69 | 19.44 | 19.52 | 451,647 |
| 26 Nov 14 |
19.53000 +0.26 |
19.54 | 19.20 | 19.25 | 779,022 |
| 25 Nov 14 |
19.27000 -0.26 |
19.51 | 19.25 | 19.50 | 1,308,734 |
| 24 Nov 14 |
19.53000 -0.27 |
19.95 | 19.48 | 19.81 | 1,240,416 |
| 21 Nov 14 |
19.80000 +0.18 |
20.25 | 19.72 | 19.79 | 2,059,311 |
| 20 Nov 14 |
19.62000 +0.25 |
19.78 | 19.26 | 19.28 | 1,269,930 |
| 19 Nov 14 |
19.37000 -0.08 |
19.51 | 19.25 | 19.44 | 619,181 |
| 18 Nov 14 |
19.45000 +0.10 |
19.61 | 19.33 | 19.39 | 1,179,990 |
| 17 Nov 14 |
19.35000 +0.68 |
19.45 | 18.69 | 18.69 | 1,246,551 |
| 14 Nov 14 |
18.67000 -0.09 |
19.07 | 18.65 | 18.80 | 2,023,289 |
| 13 Nov 14 |
18.76000 +0.02 |
19.00 | 18.54 | 18.71 | 1,868,922 |
| 12 Nov 14 |
18.74000 -0.45 |
19.32 | 18.50 | 18.58 | 2,079,556 |
| 11 Nov 14 |
19.19000 -0.46 |
19.74 | 19.15 | 19.68 | 1,179,307 |
| 10 Nov 14 |
19.65000 +0.30 |
19.78 | 19.22 | 19.38 | 1,266,831 |
| 07 Nov 14 |
19.35000 -0.07 |
19.59 | 19.19 | 19.31 | 1,497,195 |
| 06 Nov 14 |
19.42000 +0.71 |
19.47 | 18.56 | 18.74 | 1,659,794 |
| 05 Nov 14 |
18.71000 -0.02 |
18.96 | 18.65 | 18.91 | 1,119,458 |
| 04 Nov 14 |
18.73000 -0.09 |
19.04 | 18.66 | 18.77 | 537,727 |
| 03 Nov 14 |
18.82000 -0.18 |
19.00 | 18.73 | 19.00 | 955,808 |
| 31 Oct 14 |
19.00000 +0.26 |
19.02 | 18.74 | 18.90 | 844,623 |
| 30 Oct 14 |
18.74000 +0.06 |
18.86 | 18.58 | 18.62 | 749,841 |
| 29 Oct 14 |
18.68000 -0.08 |
18.83 | 18.44 | 18.75 | 856,583 |
| 28 Oct 14 |
18.76000 +0.22 |
18.78 | 18.48 | 18.56 | 850,192 |
| 27 Oct 14 |
18.54000 -0.31 |
18.80 | 18.30 | 18.45 | 1,423,412 |
| 24 Oct 14 |
18.85000 -0.20 |
19.11 | 18.83 | 19.11 | 674,271 |
| 23 Oct 14 |
19.05000 +0.25 |
19.24 | 18.89 | 18.95 | 1,100,692 |
| 22 Oct 14 |
18.80000 -0.01 |
19.16 | 18.77 | 18.83 | 867,192 |
| 21 Oct 14 |
18.81000 +0.28 |
18.88 | 18.50 | 18.57 | 589,892 |
| 20 Oct 14 |
18.53000 +0.30 |
18.53 | 18.10 | 18.18 | 713,056 |
| 17 Oct 14 |
18.23000 +0.41 |
18.28 | 17.83 | 18.01 | 816,363 |
| 16 Oct 14 |
17.82000 -0.17 |
17.92 | 17.46 | 17.70 | 1,393,857 |
| 15 Oct 14 |
17.99000 +0.03 |
18.13 | 17.64 | 17.82 | 1,275,644 |
| 14 Oct 14 |
17.96000 +0.17 |
18.24 | 17.87 | 17.92 | 751,769 |
| 13 Oct 14 |
17.79000 +0.12 |
18.05 | 17.66 | 17.74 | 898,625 |
| 10 Oct 14 |
17.67000 -0.31 |
18.10 | 17.66 | 17.83 | 1,310,404 |
| 09 Oct 14 |
17.98000 -0.47 |
18.50 | 17.98 | 18.42 | 1,597,629 |
| 08 Oct 14 |
18.45000 +0.12 |
18.48 | 18.18 | 18.33 | 1,146,625 |
| 07 Oct 14 |
18.33000 +0.04 |
18.41 | 18.08 | 18.14 | 1,396,516 |
| 06 Oct 14 |
18.29000 +0.05 |
18.38 | 18.11 | 18.32 | 721,451 |
| 03 Oct 14 |
18.24000 +0.16 |
18.46 | 18.08 | 18.24 | 2,477,374 |
| 02 Oct 14 |
18.08000 -0.15 |
18.28 | 17.83 | 18.20 | 1,799,627 |
| 01 Oct 14 |
18.23000 -0.13 |
18.46 | 18.12 | 18.28 | 2,356,072 |
| 30 Sep 14 |
18.36000 +0.06 |
18.44 | 18.12 | 18.30 | 1,520,573 |
| 29 Sep 14 |
18.30000 -0.02 |
18.42 | 18.11 | 18.15 | 1,209,177 |
| 26 Sep 14 |
18.32000 -0.04 |
18.41 | 18.13 | 18.41 | 1,068,949 |
| 25 Sep 14 |
18.36000 -0.36 |
18.66 | 18.28 | 18.62 | 2,976,851 |
| 24 Sep 14 |
18.72000 +0.46 |
18.74 | 18.24 | 18.28 | 1,707,830 |
| 23 Sep 14 |
18.26000 -0.09 |
18.31 | 18.14 | 18.24 | 1,083,873 |
| 22 Sep 14 |
18.35000 -0.40 |
18.64 | 18.26 | 18.64 | 975,572 |
| 19 Sep 14 |
18.75000 -0.30 |
19.07 | 18.67 | 19.07 | 2,141,200 |
| 18 Sep 14 |
19.05000 +0.24 |
19.08 | 18.76 | 18.86 | 847,300 |
| 17 Sep 14 |
18.81000 +0.17 |
18.84 | 18.45 | 18.62 | 1,253,400 |
| 16 Sep 14 |
18.64000 +0.03 |
18.81 | 18.59 | 18.67 | 1,008,500 |
| 15 Sep 14 |
18.61000 -0.02 |
18.72 | 18.49 | 18.69 | 1,110,400 |
| 12 Sep 14 |
18.63000 -0.30 |
18.96 | 18.62 | 18.87 | 859,600 |
| 11 Sep 14 |
18.93000 +0.12 |
19.02 | 18.71 | 18.76 | 794,500 |
| 10 Sep 14 |
18.81000 -0.17 |
19.05 | 18.79 | 19.01 | 669,900 |
| 09 Sep 14 |
18.98000 -0.18 |
19.22 | 18.98 | 19.19 | 552,600 |
| 08 Sep 14 |
19.16000 -0.23 |
19.45 | 19.10 | 19.24 | 821,900 |
| 05 Sep 14 |
19.39000 +0.29 |
19.41 | 19.12 | 19.16 | 750,900 |
| 04 Sep 14 |
19.10000 +0.04 |
19.27 | 18.97 | 19.10 | 852,400 |
| 03 Sep 14 |
19.06000 -0.14 |
19.27 | 19.03 | 19.22 | 652,500 |
| 02 Sep 14 |
19.20000 -0.38 |
19.65 | 19.18 | 19.58 | 983,100 |
| 29 Aug 14 |
19.58000 +0.26 |
19.62 | 19.28 | 19.33 | 543,000 |
| 28 Aug 14 |
19.32000 -0.05 |
19.45 | 19.23 | 19.32 | 845,100 |
| 27 Aug 14 |
19.37000 -0.25 |
19.67 | 19.35 | 19.47 | 725,200 |
| 26 Aug 14 |
19.62000 -0.12 |
19.75 | 19.49 | 19.72 | 850,200 |
| 25 Aug 14 |
19.74000 +0.56 |
19.81 | 19.23 | 19.29 | 1,009,700 |
| 22 Aug 14 |
19.18000 +0.00 |
19.26 | 19.07 | 19.14 | 714,900 |
| 21 Aug 14 |
19.18000 -0.22 |
19.49 | 19.18 | 19.40 | 877,500 |
| 20 Aug 14 |
19.40000 +0.02 |
19.43 | 19.24 | 19.31 | 533,100 |
| 19 Aug 14 |
19.38000 +0.00 |
19.43 | 19.24 | 19.39 | 616,900 |
| 18 Aug 14 |
19.38000 +0.13 |
19.56 | 19.29 | 19.31 | 819,100 |
| 15 Aug 14 |
19.25000 -0.40 |
19.81 | 19.19 | 19.68 | 1,348,600 |
| 14 Aug 14 |
19.65000 +0.37 |
19.70 | 19.18 | 19.25 | 1,647,100 |
| 13 Aug 14 |
19.28000 +0.18 |
19.41 | 18.82 | 19.10 | 2,135,900 |
| 12 Aug 14 |
19.10000 -0.91 |
19.44 | 18.50 | 18.54 | 4,721,800 |
| 11 Aug 14 |
20.01000 +0.07 |
20.10 | 19.87 | 19.96 | 2,330,100 |
| 08 Aug 14 |
19.94000 +0.46 |
19.94 | 19.45 | 19.48 | 1,210,300 |
| 07 Aug 14 |
19.48000 -0.05 |
19.67 | 19.45 | 19.58 | 1,195,200 |
| 06 Aug 14 |
19.53000 +0.35 |
19.55 | 19.08 | 19.12 | 617,600 |
| 05 Aug 14 |
19.18000 -0.24 |
19.52 | 19.18 | 19.37 | 646,400 |
| 04 Aug 14 |
19.42000 +0.29 |
19.46 | 19.10 | 19.15 | 684,600 |
| 01 Aug 14 |
19.13000 +0.04 |
19.22 | 18.98 | 19.03 | 1,045,000 |
| 31 Jul 14 |
19.09000 -0.57 |
19.64 | 19.08 | 19.51 | 1,289,000 |
| 30 Jul 14 |
19.66000 +0.01 |
19.70 | 19.54 | 19.67 | 810,000 |
| 29 Jul 14 |
19.65000 -0.06 |
19.88 | 19.62 | 19.71 | 1,001,200 |
| 28 Jul 14 |
19.71000 -0.20 |
20.00 | 19.70 | 19.95 | 779,800 |
| 25 Jul 14 |
19.91000 -0.05 |
20.00 | 19.85 | 19.85 | 722,200 |
| 24 Jul 14 |
19.96000 -0.01 |
20.07 | 19.80 | 20.01 | 1,539,100 |
| 23 Jul 14 |
19.97000 -0.21 |
20.18 | 19.84 | 20.18 | 1,100,000 |
| 22 Jul 14 |
20.18000 +0.00 |
20.33 | 20.09 | 20.22 | 590,000 |
| 21 Jul 14 |
20.18000 -0.01 |
20.20 | 19.89 | 20.05 | 1,068,900 |
| 18 Jul 14 |
20.19000 -0.02 |
20.31 | 20.01 | 20.28 | 871,200 |
| 17 Jul 14 |
20.21000 -0.42 |
20.53 | 20.16 | 20.53 | 976,400 |
| 16 Jul 14 |
20.63000 -0.40 |
21.10 | 20.43 | 21.10 | 1,069,900 |
| 15 Jul 14 |
21.03000 -0.08 |
21.16 | 20.97 | 21.04 | 1,069,200 |
| 14 Jul 14 |
21.11000 +0.22 |
21.28 | 20.86 | 20.94 | 1,241,000 |
| 11 Jul 14 |
20.89000 +0.37 |
20.99 | 20.50 | 20.54 | 1,317,600 |
| 10 Jul 14 |
20.52000 +0.18 |
20.60 | 20.02 | 20.07 | 649,300 |
| 09 Jul 14 |
20.34000 -0.22 |
20.59 | 20.25 | 20.56 | 716,200 |
| 08 Jul 14 |
20.56000 -0.23 |
20.72 | 20.51 | 20.67 | 751,700 |
| 07 Jul 14 |
20.79000 +0.00 |
20.89 | 20.70 | 20.79 | 421,300 |
| 03 Jul 14 |
20.79000 -0.07 |
20.96 | 20.74 | 20.86 | 494,700 |
| 02 Jul 14 |
20.86000 -0.20 |
21.12 | 20.83 | 21.02 | 708,500 |
| 01 Jul 14 |
21.06000 -0.02 |
21.37 | 20.99 | 21.10 | 970,300 |
| 30 Jun 14 |
21.08000 +0.39 |
21.11 | 20.59 | 20.72 | 1,182,100 |
| 27 Jun 14 |
20.69000 -0.03 |
20.83 | 20.61 | 20.68 | 1,075,700 |
| 26 Jun 14 |
20.72000 -0.14 |
20.82 | 20.58 | 20.67 | 880,500 |
| 25 Jun 14 |
20.86000 -0.22 |
21.00 | 20.73 | 20.94 | 1,161,200 |
| 24 Jun 14 |
21.08000 -0.08 |
21.17 | 20.96 | 21.12 | 1,255,000 |
| 23 Jun 14 |
21.16000 +0.05 |
21.37 | 21.07 | 21.09 | 1,177,800 |
| 20 Jun 14 |
21.11000 +0.15 |
21.21 | 20.98 | 21.05 | 1,310,200 |
| 19 Jun 14 |
20.96000 +0.06 |
21.02 | 20.76 | 20.94 | 1,076,500 |
| 18 Jun 14 |
20.90000 +0.25 |
20.94 | 20.52 | 20.57 | 1,004,400 |
| 17 Jun 14 |
20.65000 +0.12 |
21.00 | 20.44 | 20.53 | 2,142,400 |
| 16 Jun 14 |
20.53000 +0.45 |
20.58 | 20.06 | 20.10 | 1,280,400 |
| 13 Jun 14 |
20.08000 +0.25 |
20.12 | 19.79 | 19.83 | 816,400 |
| 12 Jun 14 |
19.83000 -0.14 |
19.95 | 19.71 | 19.91 | 857,900 |
| 11 Jun 14 |
19.97000 -0.18 |
20.14 | 19.91 | 20.11 | 393,200 |
| 10 Jun 14 |
20.15000 -0.15 |
20.32 | 20.00 | 20.28 | 776,700 |
| 09 Jun 14 |
20.30000 -0.19 |
20.56 | 20.22 | 20.48 | 710,300 |
| 06 Jun 14 |
20.49000 -0.16 |
20.71 | 20.42 | 20.63 | 906,100 |
| 05 Jun 14 |
20.65000 +0.07 |
20.69 | 20.48 | 20.56 | 762,400 |
| 04 Jun 14 |
20.58000 +0.05 |
20.69 | 20.43 | 20.49 | 1,133,200 |
| 03 Jun 14 |
20.53000 -0.14 |
20.78 | 20.45 | 20.67 | 1,450,200 |
| 02 Jun 14 |
20.67000 -0.18 |
20.92 | 20.47 | 20.47 | 1,025,800 |
| 30 May 14 |
20.85000 -0.38 |
21.32 | 20.81 | 21.17 | 818,900 |
| 29 May 14 |
21.23000 +0.11 |
21.28 | 21.00 | 21.11 | 479,400 |
| 28 May 14 |
21.12000 +0.01 |
21.35 | 21.02 | 21.14 | 738,800 |
| 27 May 14 |
21.11000 +0.17 |
21.27 | 20.94 | 21.08 | 768,200 |
| 23 May 14 |
20.94000 +0.36 |
21.11 | 20.58 | 20.59 | 1,090,600 |
| 22 May 14 |
20.58000 +0.01 |
20.71 | 20.43 | 20.60 | 1,204,200 |
| 21 May 14 |
20.57000 -0.31 |
20.92 | 20.47 | 20.92 | 951,700 |
| 20 May 14 |
20.88000 -0.26 |
21.14 | 20.56 | 21.11 | 1,401,100 |
| 19 May 14 |
21.14000 -0.27 |
21.40 | 21.09 | 21.30 | 940,300 |
| 16 May 14 |
21.41000 +0.68 |
21.42 | 20.73 | 20.75 | 1,486,700 |
| 15 May 14 |
20.73000 -0.05 |
21.00 | 19.89 | 20.08 | 2,448,500 |
| 14 May 14 |
20.78000 -0.38 |
21.17 | 20.73 | 21.14 | 795,200 |
| 13 May 14 |
21.16000 +0.13 |
21.31 | 20.91 | 21.01 | 1,092,000 |
| 12 May 14 |
21.03000 +0.08 |
21.26 | 20.99 | 21.05 | 986,200 |
| 09 May 14 |
20.95000 +0.16 |
20.96 | 20.70 | 20.73 | 444,900 |
| 08 May 14 |
20.79000 -0.14 |
21.12 | 20.69 | 20.88 | 532,200 |
| 07 May 14 |
20.93000 +0.17 |
20.95 | 20.69 | 20.85 | 431,200 |
| 06 May 14 |
20.76000 -0.42 |
21.07 | 20.75 | 21.07 | 741,500 |
| 05 May 14 |
21.18000 +0.38 |
21.21 | 20.47 | 20.67 | 1,267,300 |
| 02 May 14 |
20.80000 +0.01 |
20.91 | 20.67 | 20.75 | 494,300 |
| 01 May 14 |
20.79000 +0.27 |
20.97 | 20.59 | 20.86 | 756,200 |
| 30 Apr 14 |
20.52000 +0.37 |
20.54 | 20.03 | 20.14 | 664,500 |
| 29 Apr 14 |
20.15000 -0.09 |
20.54 | 20.12 | 20.28 | 421,500 |
| 28 Apr 14 |
20.24000 -0.19 |
20.95 | 20.19 | 20.48 | 1,669,100 |
| 25 Apr 14 |
20.43000 +0.00 |
20.52 | 20.32 | 20.42 | 346,300 |
| 24 Apr 14 |
20.43000 -0.11 |
20.57 | 20.35 | 20.55 | 440,300 |
| 23 Apr 14 |
20.54000 +0.22 |
20.59 | 20.32 | 20.36 | 391,100 |
| 22 Apr 14 |
20.32000 -0.06 |
20.59 | 20.23 | 20.42 | 565,900 |
| 21 Apr 14 |
20.38000 +0.15 |
20.62 | 20.29 | 20.30 | 390,300 |
| 17 Apr 14 |
20.23000 -0.21 |
20.49 | 20.18 | 20.41 | 522,900 |
| 16 Apr 14 |
20.44000 +0.37 |
20.49 | 20.13 | 20.21 | 373,800 |
| 15 Apr 14 |
20.07000 -0.31 |
20.42 | 19.88 | 20.42 | 610,300 |
| 14 Apr 14 |
20.38000 +0.27 |
20.69 | 20.18 | 20.30 | 621,100 |
| 11 Apr 14 |
20.11000 -0.20 |
20.45 | 19.96 | 20.24 | 945,200 |
| 10 Apr 14 |
20.31000 -0.45 |
20.76 | 20.23 | 20.76 | 625,300 |
| 09 Apr 14 |
20.76000 +0.11 |
20.80 | 20.56 | 20.72 | 740,600 |
| 08 Apr 14 |
20.65000 +0.22 |
20.65 | 20.33 | 20.46 | 1,117,000 |
| 07 Apr 14 |
20.43000 +0.28 |
20.70 | 20.10 | 20.10 | 1,038,900 |
| 04 Apr 14 |
20.15000 -0.65 |
20.94 | 20.13 | 20.86 | 1,264,700 |
| 03 Apr 14 |
20.80000 -0.34 |
21.16 | 20.74 | 21.12 | 1,329,700 |
| 02 Apr 14 |
21.14000 -0.07 |
21.37 | 21.04 | 21.17 | 564,900 |
| 01 Apr 14 |
21.21000 -0.24 |
21.46 | 21.05 | 21.39 | 1,115,700 |
| 31 Mar 14 |
21.45000 +0.45 |
21.48 | 21.02 | 21.14 | 1,039,200 |
| 28 Mar 14 |
21.00000 +0.09 |
21.16 | 20.85 | 20.92 | 747,200 |
| 27 Mar 14 |
20.91000 -0.33 |
21.31 | 20.89 | 21.27 | 962,900 |
| 26 Mar 14 |
21.24000 +0.15 |
21.46 | 21.12 | 21.21 | 895,500 |
| 25 Mar 14 |
21.09000 -0.36 |
21.61 | 20.93 | 21.49 | 1,353,600 |
| 24 Mar 14 |
21.45000 +0.08 |
21.56 | 21.28 | 21.46 | 1,889,700 |
| 21 Mar 14 |
21.37000 +0.71 |
21.40 | 20.70 | 20.70 | 4,195,900 |
| 20 Mar 14 |
20.66000 -0.02 |
20.67 | 20.44 | 20.62 | 1,055,100 |
| 19 Mar 14 |
20.68000 -0.33 |
21.06 | 20.65 | 21.02 | 1,170,200 |
| 18 Mar 14 |
21.01000 +0.91 |
21.06 | 20.47 | 20.75 | 1,758,600 |
| 17 Mar 14 |
20.10000 +0.18 |
20.23 | 19.87 | 20.01 | 1,309,300 |
| 14 Mar 14 |
19.92000 -0.15 |
20.22 | 19.90 | 20.04 | 912,400 |
| 13 Mar 14 |
20.07000 +0.06 |
20.11 | 19.68 | 20.07 | 1,341,600 |
| 12 Mar 14 |
20.01000 -0.31 |
20.35 | 19.98 | 20.10 | 1,193,400 |
| 11 Mar 14 |
20.32000 -0.03 |
20.45 | 20.13 | 20.32 | 674,100 |
| 10 Mar 14 |
20.35000 -0.22 |
20.60 | 20.31 | 20.52 | 618,300 |
| 07 Mar 14 |
20.57000 +0.09 |
20.66 | 20.35 | 20.57 | 614,500 |
| 06 Mar 14 |
20.48000 -0.14 |
20.68 | 20.25 | 20.66 | 861,300 |
| 05 Mar 14 |
20.62000 +0.17 |
20.66 | 20.36 | 20.49 | 723,600 |
| 04 Mar 14 |
20.45000 +0.31 |
20.62 | 20.29 | 20.32 | 727,100 |
| 03 Mar 14 |
20.14000 -0.43 |
20.45 | 19.99 | 20.38 | 1,140,600 |
| 28 Feb 14 |
20.57000 +0.42 |
20.72 | 20.09 | 20.18 | 883,900 |
| 27 Feb 14 |
20.15000 -0.25 |
20.43 | 20.08 | 20.33 | 901,000 |
| 26 Feb 14 |
20.40000 -0.20 |
20.68 | 20.35 | 20.53 | 817,000 |
| 25 Feb 14 |
20.60000 -0.11 |
20.80 | 20.51 | 20.74 | 885,000 |
| 24 Feb 14 |
20.71000 -0.06 |
20.97 | 20.69 | 20.79 | 508,900 |
| 21 Feb 14 |
20.77000 -0.18 |
21.06 | 20.66 | 20.98 | 812,200 |
| 20 Feb 14 |
20.95000 +0.15 |
21.07 | 20.71 | 20.81 | 1,434,700 |
| 19 Feb 14 |
20.80000 +0.13 |
20.86 | 20.49 | 20.63 | 1,671,300 |
| 18 Feb 14 |
20.67000 +0.47 |
20.72 | 20.21 | 20.39 | 1,617,000 |
| 14 Feb 14 |
20.20000 +0.34 |
20.27 | 19.69 | 19.89 | 2,106,700 |
| 13 Feb 14 |
19.86000 +0.10 |
19.88 | 19.56 | 19.63 | 1,341,200 |
| 12 Feb 14 |
19.76000 +0.17 |
20.00 | 19.65 | 19.80 | 1,428,800 |
| 11 Feb 14 |
19.59000 +0.16 |
19.61 | 19.25 | 19.40 | 1,658,200 |
| 10 Feb 14 |
19.43000 +0.53 |
19.56 | 18.79 | 18.80 | 1,882,000 |
| 07 Feb 14 |
18.90000 -0.48 |
19.52 | 18.70 | 19.41 | 2,495,600 |
| 06 Feb 14 |
19.38000 -0.41 |
21.00 | 19.11 | 21.00 | 3,530,400 |
| 05 Feb 14 |
19.79000 -0.08 |
19.97 | 19.77 | 19.85 | 1,986,800 |
| 04 Feb 14 |
19.87000 -0.07 |
20.11 | 19.78 | 19.98 | 2,408,300 |
| 03 Feb 14 |
19.94000 -1.01 |
21.07 | 19.93 | 20.98 | 2,235,100 |
| 31 Jan 14 |
20.95000 -0.14 |
21.10 | 20.74 | 20.82 | 1,313,800 |
| 30 Jan 14 |
21.09000 +0.00 |
21.23 | 20.54 | 21.16 | 1,859,500 |
| 29 Jan 14 |
21.09000 -0.42 |
21.41 | 21.04 | 21.40 | 672,900 |
| 28 Jan 14 |
21.51000 +0.06 |
21.78 | 21.43 | 21.46 | 1,267,000 |
| 27 Jan 14 |
21.45000 -0.28 |
21.81 | 21.40 | 21.75 | 530,700 |
| 24 Jan 14 |
21.73000 -0.42 |
22.10 | 21.66 | 22.07 | 955,600 |
| 23 Jan 14 |
22.15000 -0.04 |
22.19 | 21.98 | 21.98 | 1,122,500 |
| 22 Jan 14 |
22.19000 +0.16 |
22.22 | 21.98 | 22.05 | 631,400 |
| 21 Jan 14 |
22.03000 +0.25 |
22.06 | 21.86 | 21.95 | 771,800 |
| 17 Jan 14 |
21.78000 -0.09 |
22.05 | 21.73 | 21.82 | 586,700 |
| 16 Jan 14 |
21.87000 +0.18 |
21.90 | 21.39 | 21.59 | 837,300 |
| 15 Jan 14 |
21.69000 -0.15 |
21.91 | 21.57 | 21.81 | 497,100 |
| 14 Jan 14 |
21.84000 +0.15 |
21.97 | 21.71 | 21.71 | 586,300 |
| 13 Jan 14 |
21.69000 -0.34 |
22.22 | 21.59 | 21.92 | 827,200 |
| 10 Jan 14 |
22.03000 +0.21 |
22.07 | 21.82 | 21.82 | 579,200 |
| 09 Jan 14 |
21.82000 +0.17 |
21.83 | 21.57 | 21.69 | 612,300 |
| 08 Jan 14 |
21.65000 -0.07 |
21.72 | 21.54 | 21.70 | 783,200 |
| 07 Jan 14 |
21.72000 +0.19 |
21.75 | 21.55 | 21.55 | 742,100 |
| 06 Jan 14 |
21.53000 -0.17 |
21.77 | 21.48 | 21.70 | 1,483,700 |
| 03 Jan 14 |
21.70000 +0.22 |
21.73 | 21.45 | 21.46 | 870,100 |
| 02 Jan 14 |
21.48000 +0.01 |
21.63 | 21.27 | 21.47 | 916,500 |
| 31 Dec 13 |
21.47000 -0.10 |
21.72 | 21.45 | 21.66 | 562,500 |
| 30 Dec 13 |
21.57000 +0.24 |
21.77 | 21.24 | 21.35 | 1,494,700 |
| 27 Dec 13 |
21.33000 +0.07 |
21.41 | 21.10 | 21.31 | 740,000 |
| 26 Dec 13 |
21.26000 -0.01 |
21.37 | 21.16 | 21.26 | 403,300 |
| 24 Dec 13 |
21.27000 +0.12 |
21.39 | 21.16 | 21.21 | 759,000 |
| 23 Dec 13 |
21.15000 -0.41 |
21.70 | 21.10 | 21.69 | 1,393,700 |
| 20 Dec 13 |
21.56000 -0.21 |
21.82 | 21.56 | 21.75 | 3,293,700 |
| 19 Dec 13 |
21.77000 -0.33 |
22.10 | 21.62 | 22.09 | 1,010,700 |
| 18 Dec 13 |
22.10000 +0.20 |
22.11 | 21.42 | 21.87 | 996,600 |
| 17 Dec 13 |
21.90000 +0.19 |
21.92 | 21.51 | 21.70 | 955,800 |
| 16 Dec 13 |
21.71000 +0.16 |
21.84 | 21.55 | 21.73 | 603,300 |
| 13 Dec 13 |
21.55000 +0.04 |
21.65 | 21.42 | 21.51 | 905,700 |
| 12 Dec 13 |
21.51000 +0.00 |
21.66 | 21.42 | 21.46 | 784,600 |
| 11 Dec 13 |
21.51000 -0.27 |
21.85 | 21.48 | 21.82 | 1,004,600 |
| 10 Dec 13 |
21.78000 -0.37 |
22.12 | 21.70 | 22.06 | 1,078,400 |
| 09 Dec 13 |
22.15000 -0.13 |
22.37 | 22.01 | 22.29 | 911,000 |
| 06 Dec 13 |
22.28000 +0.56 |
22.31 | 21.87 | 21.87 | 1,022,300 |
| 05 Dec 13 |
21.72000 +0.22 |
21.80 | 21.35 | 21.50 | 1,116,500 |
| 04 Dec 13 |
21.50000 -0.25 |
21.78 | 21.35 | 21.53 | 781,200 |
| 03 Dec 13 |
21.75000 +0.06 |
21.93 | 21.53 | 21.58 | 1,293,500 |
| 02 Dec 13 |
21.69000 -0.04 |
21.84 | 21.50 | 21.68 | 924,500 |
| 29 Nov 13 |
21.73000 -0.20 |
22.00 | 21.70 | 21.89 | 326,600 |
| 27 Nov 13 |
21.93000 +0.02 |
22.04 | 21.67 | 21.92 | 781,800 |
| 26 Nov 13 |
21.91000 -0.06 |
22.04 | 21.64 | 22.01 | 1,155,100 |
| 25 Nov 13 |
21.97000 -0.32 |
22.39 | 21.93 | 22.39 | 1,168,100 |
| 22 Nov 13 |
22.29000 +0.10 |
22.44 | 22.15 | 22.16 | 1,232,900 |
| 21 Nov 13 |
22.19000 +0.38 |
22.23 | 21.91 | 21.91 | 2,072,700 |
| 20 Nov 13 |
21.81000 +0.30 |
22.04 | 21.51 | 21.51 | 2,357,100 |
| 19 Nov 13 |
21.51000 -0.39 |
21.83 | 21.41 | 21.83 | 2,567,000 |
| 18 Nov 13 |
21.90000 -0.50 |
22.45 | 21.71 | 22.42 | 2,739,900 |
| 15 Nov 13 |
22.40000 +0.21 |
22.44 | 22.00 | 22.24 | 1,247,900 |
| 14 Nov 13 |
22.19000 -0.09 |
22.29 | 22.00 | 22.19 | 1,441,900 |
| 13 Nov 13 |
22.28000 -0.07 |
22.41 | 22.07 | 22.30 | 1,288,000 |
| 12 Nov 13 |
22.35000 -0.03 |
22.45 | 22.10 | 22.31 | 866,300 |
| 11 Nov 13 |
22.38000 -0.37 |
22.85 | 22.36 | 22.76 | 1,057,000 |
| 08 Nov 13 |
22.75000 +0.48 |
22.81 | 22.05 | 22.27 | 2,063,400 |
| 07 Nov 13 |
22.27000 -2.70 |
22.59 | 20.58 | 22.01 | 7,343,700 |
| 06 Nov 13 |
24.97000 -0.08 |
25.13 | 24.84 | 25.06 | 955,500 |
| 05 Nov 13 |
25.05000 +0.17 |
25.11 | 24.73 | 24.85 | 991,300 |
| 04 Nov 13 |
24.88000 -0.02 |
25.05 | 24.80 | 25.00 | 1,032,700 |
| 01 Nov 13 |
24.90000 -0.44 |
25.56 | 24.77 | 25.33 | 1,516,600 |
| 31 Oct 13 |
25.34000 +0.13 |
25.48 | 25.08 | 25.22 | 1,164,200 |
| 30 Oct 13 |
25.21000 -0.18 |
25.39 | 25.09 | 25.38 | 846,000 |
| 29 Oct 13 |
25.39000 +0.34 |
25.67 | 25.16 | 25.19 | 1,725,400 |
| 28 Oct 13 |
25.05000 +0.70 |
25.19 | 24.38 | 24.40 | 1,915,900 |
| 25 Oct 13 |
24.35000 +0.21 |
24.36 | 24.04 | 24.19 | 672,800 |
| 24 Oct 13 |
24.14000 -0.07 |
24.39 | 24.07 | 24.30 | 873,100 |
| 23 Oct 13 |
24.21000 -0.07 |
24.46 | 24.15 | 24.25 | 762,100 |
| 22 Oct 13 |
24.28000 +0.33 |
24.34 | 23.97 | 24.00 | 580,600 |
| 21 Oct 13 |
23.95000 -0.12 |
24.04 | 23.66 | 24.04 | 711,100 |
| 18 Oct 13 |
24.07000 +0.09 |
24.08 | 23.79 | 24.03 | 1,492,600 |
| 17 Oct 13 |
23.98000 +0.77 |
24.00 | 23.17 | 23.18 | 1,777,900 |
| 16 Oct 13 |
23.21000 +0.18 |
23.28 | 22.90 | 23.05 | 792,800 |
| 15 Oct 13 |
23.03000 +0.22 |
23.09 | 22.58 | 22.80 | 1,321,400 |
| 14 Oct 13 |
22.81000 +0.00 |
22.83 | 22.59 | 22.64 | 643,900 |
| 11 Oct 13 |
22.81000 +0.11 |
22.82 | 22.45 | 22.59 | 606,600 |
| 10 Oct 13 |
22.70000 +0.53 |
22.77 | 22.23 | 22.30 | 1,206,000 |
| 09 Oct 13 |
22.17000 +0.20 |
22.20 | 21.68 | 21.97 | 1,383,500 |
| 08 Oct 13 |
21.97000 +0.17 |
22.23 | 21.68 | 21.77 | 1,715,600 |
| 07 Oct 13 |
21.80000 +0.25 |
21.93 | 21.24 | 21.41 | 1,010,800 |
| 04 Oct 13 |
21.55000 -0.11 |
21.74 | 21.49 | 21.63 | 949,100 |
| 03 Oct 13 |
21.66000 +0.22 |
21.70 | 21.23 | 21.43 | 1,705,200 |
| 02 Oct 13 |
21.44000 -0.17 |
21.53 | 21.17 | 21.42 | 889,600 |
| 01 Oct 13 |
21.61000 +0.17 |
21.74 | 21.39 | 21.40 | 1,867,600 |
| 30 Sep 13 |
21.44000 -0.29 |
21.58 | 21.35 | 21.44 | 886,600 |
| 27 Sep 13 |
21.73000 -0.21 |
21.83 | 21.61 | 21.82 | 916,200 |
| 26 Sep 13 |
21.94000 +0.57 |
21.97 | 21.36 | 21.36 | 1,089,600 |
| 25 Sep 13 |
21.37000 -0.24 |
21.70 | 21.23 | 21.61 | 881,900 |
| 24 Sep 13 |
21.61000 -0.03 |
21.68 | 21.30 | 21.58 | 818,800 |
| 23 Sep 13 |
21.64000 -0.04 |
21.73 | 21.45 | 21.64 | 589,300 |
| 20 Sep 13 |
21.68000 -0.17 |
21.91 | 21.59 | 21.88 | 2,054,900 |
| 19 Sep 13 |
21.85000 +0.03 |
22.00 | 21.60 | 21.95 | 589,000 |
| 18 Sep 13 |
21.82000 +0.12 |
21.93 | 21.38 | 21.64 | 806,900 |
| 17 Sep 13 |
21.70000 +0.12 |
21.82 | 21.53 | 21.55 | 861,100 |
| 16 Sep 13 |
21.58000 +0.41 |
21.73 | 21.32 | 21.33 | 1,252,800 |
| 13 Sep 13 |
21.17000 +0.31 |
21.24 | 20.88 | 20.95 | 892,900 |
| 12 Sep 13 |
20.86000 +0.20 |
20.97 | 20.64 | 20.71 | 887,400 |
| 11 Sep 13 |
20.66000 +0.04 |
20.83 | 20.20 | 20.52 | 1,308,100 |
| 10 Sep 13 |
20.62000 -0.40 |
21.08 | 20.57 | 21.08 | 1,269,700 |
| 09 Sep 13 |
21.02000 -0.12 |
21.19 | 20.90 | 21.14 | 1,178,100 |
| 06 Sep 13 |
21.14000 +0.13 |
21.37 | 20.81 | 21.08 | 1,249,100 |
| 05 Sep 13 |
21.01000 +0.04 |
21.18 | 20.92 | 20.97 | 1,181,200 |
| 04 Sep 13 |
20.97000 +0.47 |
21.07 | 20.50 | 20.56 | 1,847,500 |
| 03 Sep 13 |
20.50000 -0.29 |
21.35 | 20.10 | 21.08 | 2,241,700 |
| 30 Aug 13 |
20.79000 -0.26 |
21.10 | 20.74 | 21.03 | 1,406,000 |
| 29 Aug 13 |
21.05000 +0.05 |
21.14 | 20.82 | 20.96 | 1,763,300 |
| 28 Aug 13 |
21.00000 +0.00 |
21.16 | 20.60 | 20.83 | 887,300 |
| 27 Aug 13 |
21.00000 -0.48 |
21.46 | 20.96 | 21.35 | 1,278,600 |
| 26 Aug 13 |
21.48000 -0.53 |
22.06 | 21.41 | 22.03 | 1,262,500 |
| 23 Aug 13 |
22.01000 -0.29 |
22.40 | 22.00 | 22.25 | 843,100 |
| 22 Aug 13 |
22.30000 -0.25 |
22.72 | 22.11 | 22.59 | 1,276,200 |
| 21 Aug 13 |
22.55000 -0.14 |
22.86 | 22.43 | 22.68 | 583,200 |
| 20 Aug 13 |
22.69000 +0.07 |
22.91 | 22.55 | 22.67 | 768,400 |
| 19 Aug 13 |
22.62000 +0.47 |
22.76 | 22.15 | 22.15 | 768,300 |
| 16 Aug 13 |
22.15000 +0.05 |
22.35 | 21.76 | 22.05 | 1,126,400 |
| 15 Aug 13 |
22.10000 -0.69 |
22.65 | 22.08 | 22.65 | 1,212,600 |
| 14 Aug 13 |
22.79000 -0.50 |
23.30 | 22.78 | 23.23 | 1,438,600 |
| 13 Aug 13 |
23.29000 -0.23 |
24.50 | 23.24 | 24.50 | 1,967,800 |
| 12 Aug 13 |
23.52000 +0.01 |
23.71 | 23.37 | 23.44 | 1,407,900 |
| 09 Aug 13 |
23.51000 +0.09 |
23.63 | 23.30 | 23.37 | 686,500 |
| 08 Aug 13 |
23.42000 +0.11 |
23.48 | 23.13 | 23.37 | 607,000 |
| 07 Aug 13 |
23.31000 -0.43 |
23.63 | 23.21 | 23.61 | 656,700 |
| 06 Aug 13 |
23.74000 -0.21 |
24.50 | 23.56 | 23.95 | 2,070,800 |
| 05 Aug 13 |
23.95000 +0.15 |
23.98 | 23.63 | 23.75 | 485,900 |
| 02 Aug 13 |
23.80000 -0.04 |
23.94 | 23.53 | 23.94 | 649,900 |
| 01 Aug 13 |
23.84000 +0.88 |
23.93 | 23.08 | 23.18 | 1,503,000 |
| 31 Jul 13 |
22.96000 +0.03 |
23.18 | 22.88 | 23.00 | 742,600 |
| 30 Jul 13 |
22.93000 -0.12 |
23.37 | 22.89 | 23.10 | 568,900 |
| 29 Jul 13 |
23.05000 -0.16 |
23.45 | 23.03 | 23.20 | 593,600 |
| 26 Jul 13 |
23.21000 +0.00 |
23.32 | 22.88 | 23.16 | 822,000 |
| 25 Jul 13 |
23.21000 -0.03 |
23.37 | 23.11 | 23.19 | 595,000 |
| 24 Jul 13 |
23.24000 -0.06 |
23.31 | 23.08 | 23.30 | 505,900 |
| 23 Jul 13 |
23.30000 -0.24 |
23.56 | 23.23 | 23.54 | 832,800 |
| 22 Jul 13 |
23.54000 -0.09 |
23.67 | 23.39 | 23.64 | 653,400 |
| 19 Jul 13 |
23.63000 -0.15 |
23.95 | 23.22 | 23.78 | 698,000 |
| 18 Jul 13 |
23.78000 -0.10 |
24.24 | 23.66 | 24.03 | 695,900 |
| 17 Jul 13 |
23.88000 +0.24 |
24.06 | 23.55 | 23.70 | 782,200 |
| 16 Jul 13 |
23.64000 +0.09 |
23.67 | 23.38 | 23.59 | 550,000 |
| 15 Jul 13 |
23.55000 +0.00 |
23.89 | 23.48 | 23.67 | 645,300 |
| 12 Jul 13 |
23.55000 +0.32 |
23.55 | 23.12 | 23.21 | 551,500 |
| 11 Jul 13 |
23.23000 +0.26 |
23.34 | 23.10 | 23.19 | 357,500 |
| 10 Jul 13 |
22.97000 -0.15 |
23.23 | 22.84 | 23.10 | 682,100 |
| 09 Jul 13 |
23.12000 +0.13 |
23.52 | 23.03 | 23.47 | 971,000 |
| 08 Jul 13 |
22.99000 +0.49 |
23.11 | 22.45 | 22.60 | 1,670,300 |
| 05 Jul 13 |
22.50000 +0.41 |
22.50 | 22.08 | 22.22 | 455,000 |
| 03 Jul 13 |
22.09000 -0.13 |
22.29 | 21.96 | 22.12 | 531,800 |
| 02 Jul 13 |
22.22000 -0.03 |
22.39 | 22.08 | 22.28 | 882,200 |
| 01 Jul 13 |
22.25000 +0.20 |
22.56 | 22.08 | 22.10 | 819,800 |
| 28 Jun 13 |
22.05000 +0.47 |
22.15 | 21.63 | 21.65 | 1,292,700 |
| 27 Jun 13 |
21.58000 +0.08 |
22.14 | 21.55 | 21.67 | 798,200 |
| 26 Jun 13 |
21.50000 -0.04 |
21.90 | 21.50 | 21.71 | 804,300 |
| 25 Jun 13 |
21.54000 +0.07 |
21.74 | 21.45 | 21.68 | 840,300 |
| 24 Jun 13 |
21.47000 -0.08 |
21.72 | 21.29 | 21.50 | 1,313,800 |
| 21 Jun 13 |
21.55000 -0.47 |
22.20 | 21.51 | 22.12 | 2,554,500 |
| 20 Jun 13 |
22.02000 -0.81 |
22.92 | 22.00 | 22.85 | 746,533 |
| 19 Jun 13 |
22.83334 -0.21 |
23.29 | 22.83 | 22.96 | 1,530,599 |
| 18 Jun 13 |
23.04668 +0.31 |
23.17 | 22.68 | 22.74 | 1,720,300 |
| 17 Jun 13 |
22.74001 +0.61 |
22.98 | 22.18 | 22.28 | 1,450,600 |
| 14 Jun 13 |
22.13334 -0.10 |
22.40 | 22.00 | 22.25 | 601,800 |
| 13 Jun 13 |
22.23334 +0.35 |
22.38 | 21.84 | 21.94 | 829,900 |
| 12 Jun 13 |
21.88001 -0.21 |
22.27 | 21.88 | 22.25 | 452,500 |
| 11 Jun 13 |
22.09334 +0.24 |
22.17 | 21.63 | 21.67 | 588,900 |
| 10 Jun 13 |
21.85334 +0.11 |
21.89 | 21.60 | 21.83 | 1,027,000 |
| 07 Jun 13 |
21.74668 +0.26 |
21.83 | 21.51 | 21.61 | 492,400 |
| 06 Jun 13 |
21.48668 +0.03 |
21.60 | 21.25 | 21.44 | 1,018,300 |
| 05 Jun 13 |
21.46001 -0.59 |
22.05 | 21.45 | 21.94 | 1,146,900 |
| 04 Jun 13 |
22.05334 +0.02 |
22.32 | 21.98 | 22.05 | 981,400 |
| 03 Jun 13 |
22.03334 -0.21 |
22.22 | 21.44 | 22.13 | 1,858,300 |
| 31 May 13 |
22.24668 -0.17 |
22.60 | 22.24 | 22.47 | 1,391,699 |
| 30 May 13 |
22.42001 -0.44 |
22.93 | 22.35 | 22.83 | 816,100 |
| 29 May 13 |
22.86001 -0.45 |
23.28 | 22.65 | 23.19 | 1,063,200 |
| 28 May 13 |
23.30668 +0.03 |
23.59 | 23.15 | 23.44 | 1,025,800 |
| 24 May 13 |
23.28001 +0.11 |
23.44 | 23.07 | 23.12 | 1,228,900 |
| 23 May 13 |
23.17334 +0.09 |
23.19 | 22.75 | 22.89 | 1,256,500 |
| 22 May 13 |
23.08668 +0.95 |
23.20 | 22.15 | 22.15 | 2,858,099 |
| 21 May 13 |
22.13334 -0.11 |
22.43 | 21.98 | 22.25 | 1,055,200 |
| 20 May 13 |
22.24668 -0.25 |
22.62 | 22.19 | 22.47 | 991,800 |
| 17 May 13 |
22.49335 -0.03 |
22.69 | 22.31 | 22.60 | 1,199,500 |
| 16 May 13 |
22.52001 -0.43 |
24.03 | 22.43 | 23.63 | 538,711 |
| 15 May 13 |
22.94668 +0.51 |
23.07 | 22.27 | 22.51 | 2,103,599 |
| 14 May 13 |
22.43335 +0.53 |
22.49 | 21.81 | 21.98 | 1,321,900 |
| 13 May 13 |
21.90001 +0.19 |
21.95 | 21.67 | 21.73 | 874,600 |
| 10 May 13 |
21.70668 +0.09 |
21.73 | 21.53 | 21.58 | 650,200 |
| 09 May 13 |
21.61334 -0.25 |
21.93 | 21.57 | 21.84 | 431,700 |
| 08 May 13 |
21.86001 -0.01 |
21.96 | 21.73 | 21.89 | 446,100 |
| 07 May 13 |
21.87334 +0.09 |
21.95 | 21.70 | 21.77 | 666,300 |
| 06 May 13 |
21.78668 -0.31 |
22.14 | 21.76 | 22.13 | 736,000 |
| 03 May 13 |
22.10001 +0.33 |
22.17 | 21.73 | 21.88 | 879,300 |
| 02 May 13 |
21.77334 +0.30 |
21.78 | 21.41 | 21.45 | 859,000 |
| 01 May 13 |
21.47334 -0.49 |
21.95 | 21.45 | 21.91 | 593,100 |
| 30 Apr 13 |
21.96001 +0.15 |
22.00 | 21.72 | 21.79 | 782,700 |
| 29 Apr 13 |
21.80668 +0.21 |
21.83 | 21.55 | 21.63 | 693,700 |
| 26 Apr 13 |
21.60001 +0.01 |
21.73 | 21.50 | 21.57 | 590,700 |
| 25 Apr 13 |
21.58668 +0.04 |
21.67 | 21.40 | 21.56 | 534,900 |
| 24 Apr 13 |
21.54668 -0.19 |
21.99 | 21.50 | 21.77 | 731,100 |
| 23 Apr 13 |
21.73334 +0.15 |
21.93 | 21.46 | 21.66 | 912,000 |
| 22 Apr 13 |
21.58668 +0.09 |
21.72 | 21.38 | 21.50 | 596,800 |
| 19 Apr 13 |
21.50001 +0.19 |
21.77 | 21.25 | 21.31 | 565,900 |
| 18 Apr 13 |
21.31334 -0.05 |
21.48 | 21.28 | 21.34 | 587,400 |
| 17 Apr 13 |
21.36001 -0.09 |
21.51 | 21.07 | 21.36 | 1,064,700 |
| 16 Apr 13 |
21.44668 +0.69 |
21.47 | 20.82 | 20.86 | 866,700 |
| 15 Apr 13 |
20.76001 -0.23 |
20.99 | 20.59 | 20.83 | 1,316,500 |
| 12 Apr 13 |
20.99334 -0.17 |
21.23 | 20.93 | 21.09 | 1,104,300 |
| 11 Apr 13 |
21.16001 -0.07 |
21.27 | 21.08 | 21.22 | 1,035,700 |
| 10 Apr 13 |
21.22668 +0.10 |
21.37 | 21.15 | 21.19 | 1,481,500 |
| 09 Apr 13 |
21.12668 -0.51 |
21.75 | 21.11 | 21.71 | 1,822,199 |
| 08 Apr 13 |
21.64001 +0.04 |
21.71 | 21.50 | 21.54 | 453,000 |
| 05 Apr 13 |
21.60001 -0.09 |
21.68 | 21.41 | 21.50 | 587,700 |
| 04 Apr 13 |
21.68668 +0.35 |
21.76 | 21.32 | 21.40 | 938,200 |
| 03 Apr 13 |
21.33334 -0.49 |
21.83 | 21.30 | 21.83 | 1,717,000 |
| 02 Apr 13 |
21.82001 -0.05 |
22.11 | 21.70 | 21.94 | 1,430,999 |
| 01 Apr 13 |
21.86668 -0.09 |
22.09 | 21.73 | 22.00 | 1,122,600 |
| 28 Mar 13 |
21.96001 +0.19 |
21.99 | 21.67 | 21.77 | 1,219,499 |
| 27 Mar 13 |
21.77334 +0.13 |
21.77 | 21.45 | 21.57 | 979,600 |
| 26 Mar 13 |
21.64668 +0.13 |
21.74 | 21.42 | 21.56 | 1,139,800 |
| 25 Mar 13 |
21.51334 -0.19 |
21.84 | 21.39 | 21.79 | 1,288,600 |
| 22 Mar 13 |
21.70668 +0.75 |
21.77 | 21.01 | 21.07 | 2,426,499 |
| 21 Mar 13 |
20.96001 +0.31 |
20.99 | 20.50 | 20.69 | 1,385,999 |
| 20 Mar 13 |
20.64668 +0.91 |
20.81 | 19.69 | 19.78 | 2,384,799 |
| 19 Mar 13 |
19.73334 +0.27 |
19.74 | 19.40 | 19.48 | 1,185,899 |
| 18 Mar 13 |
19.46668 +0.22 |
19.52 | 19.06 | 19.17 | 1,068,100 |
| 15 Mar 13 |
19.24668 -0.16 |
19.39 | 19.13 | 19.39 | 848,700 |
| 14 Mar 13 |
19.40668 +0.17 |
19.45 | 19.16 | 19.29 | 506,700 |
| 13 Mar 13 |
19.23334 +0.12 |
19.33 | 19.08 | 19.15 | 512,200 |
| 12 Mar 13 |
19.11334 +0.09 |
19.18 | 18.93 | 19.02 | 594,900 |
| 11 Mar 13 |
19.02001 -0.14 |
19.18 | 18.97 | 19.11 | 632,100 |
| 08 Mar 13 |
19.16001 -0.03 |
19.30 | 18.99 | 19.26 | 399,600 |
| 07 Mar 13 |
19.18668 +0.13 |
19.62 | 19.10 | 19.14 | 999,000 |
| 06 Mar 13 |
19.06001 -0.02 |
19.17 | 18.91 | 19.13 | 519,600 |
| 05 Mar 13 |
19.08001 +0.16 |
19.11 | 18.88 | 19.00 | 521,100 |
| 04 Mar 13 |
18.92001 -0.05 |
19.04 | 18.87 | 18.92 | 731,500 |
| 01 Mar 13 |
18.96668 +0.18 |
19.01 | 18.49 | 18.75 | 1,319,099 |
| 28 Feb 13 |
18.78668 -0.09 |
19.06 | 18.72 | 18.89 | 1,113,300 |
| 27 Feb 13 |
18.88001 +0.31 |
19.70 | 18.35 | 18.43 | 3,517,899 |
| 26 Feb 13 |
18.56668 +0.04 |
18.61 | 18.43 | 18.54 | 1,145,200 |
| 25 Feb 13 |
18.52668 +0.07 |
18.84 | 18.45 | 18.53 | 1,378,199 |
| 22 Feb 13 |
18.45334 +0.19 |
18.45 | 18.23 | 18.29 | 633,300 |
| 21 Feb 13 |
18.26001 -0.23 |
18.61 | 18.14 | 18.47 | 1,025,700 |
| 20 Feb 13 |
18.49334 -0.21 |
18.74 | 18.47 | 18.66 | 807,600 |
| 19 Feb 13 |
18.70001 +0.25 |
18.74 | 18.40 | 18.49 | 1,686,400 |
| 15 Feb 13 |
18.45334 -0.22 |
18.73 | 18.33 | 18.73 | 1,571,399 |
| 14 Feb 13 |
18.67334 +0.06 |
18.85 | 18.58 | 18.68 | 957,900 |
| 13 Feb 13 |
18.61334 -0.08 |
18.76 | 18.53 | 18.72 | 606,400 |
| 12 Feb 13 |
18.69334 -0.11 |
18.80 | 18.62 | 18.70 | 832,200 |
| 11 Feb 13 |
18.80001 +0.01 |
18.95 | 18.75 | 18.78 | 715,800 |
| 08 Feb 13 |
18.79334 -0.03 |
18.90 | 18.63 | 18.90 | 1,099,900 |
| 07 Feb 13 |
18.82668 +0.23 |
19.36 | 18.69 | 19.07 | 2,127,899 |
| 06 Feb 13 |
18.59334 +0.13 |
18.59 | 18.37 | 18.47 | 1,523,500 |
| 05 Feb 13 |
18.46668 -0.03 |
18.63 | 18.45 | 18.51 | 2,073,100 |
| 04 Feb 13 |
18.50001 +0.23 |
18.52 | 18.17 | 18.17 | 1,167,300 |
| 01 Feb 13 |
18.26668 +0.35 |
18.29 | 17.89 | 17.99 | 1,160,700 |
| 31 Jan 13 |
17.92001 +0.02 |
18.05 | 17.84 | 17.94 | 1,664,099 |
| 30 Jan 13 |
17.90001 -0.15 |
18.11 | 17.75 | 18.11 | 1,195,300 |
| 29 Jan 13 |
18.04667 +0.05 |
18.27 | 17.95 | 18.02 | 1,586,800 |
| 28 Jan 13 |
17.99334 -0.13 |
18.15 | 17.81 | 18.15 | 1,292,200 |
| 25 Jan 13 |
18.12001 -0.27 |
18.43 | 17.99 | 18.40 | 1,338,899 |
| 24 Jan 13 |
18.39334 +0.02 |
18.54 | 18.31 | 18.35 | 675,400 |
| 23 Jan 13 |
18.37334 +0.22 |
18.39 | 18.15 | 18.16 | 829,500 |
| 22 Jan 13 |
18.15334 +0.11 |
18.15 | 17.90 | 18.06 | 1,000,600 |
| 18 Jan 13 |
18.04001 -0.03 |
18.11 | 17.89 | 18.11 | 958,600 |
| 17 Jan 13 |
18.06668 +0.18 |
18.11 | 17.85 | 17.90 | 1,113,700 |
| 16 Jan 13 |
17.88667 +0.17 |
17.95 | 17.67 | 17.71 | 920,700 |
| 15 Jan 13 |
17.72001 -0.43 |
18.16 | 17.59 | 18.11 | 1,994,800 |
| 14 Jan 13 |
18.14668 +1.59 |
18.17 | 16.88 | 16.88 | 5,069,798 |
| 11 Jan 13 |
16.55334 -0.03 |
16.64 | 16.41 | 16.61 | 897,100 |
| 10 Jan 13 |
16.58667 +0.01 |
16.83 | 16.55 | 16.61 | 1,059,300 |
| 09 Jan 13 |
16.58001 -0.03 |
16.84 | 16.49 | 16.79 | 1,282,900 |
| 08 Jan 13 |
16.61334 -0.11 |
16.81 | 16.45 | 16.75 | 1,786,000 |
| 07 Jan 13 |
16.72001 +0.02 |
17.40 | 16.65 | 17.17 | 2,326,000 |
| 04 Jan 13 |
16.70001 +0.16 |
16.73 | 16.41 | 16.51 | 2,665,499 |
| 03 Jan 13 |
16.54001 +0.68 |
16.55 | 15.88 | 15.92 | 1,851,100 |
| 02 Jan 13 |
15.86001 +0.35 |
15.93 | 15.69 | 15.72 | 1,513,799 |
| 31 Dec 12 |
15.51334 +0.22 |
15.56 | 15.18 | 15.29 | 999,300 |
| 28 Dec 12 |
15.29334 -0.18 |
15.46 | 15.29 | 15.41 | 571,600 |
| 27 Dec 12 |
15.47334 -0.08 |
15.63 | 15.35 | 15.53 | 596,100 |
| 26 Dec 12 |
15.55334 -0.19 |
15.77 | 15.55 | 15.74 | 420,700 |
| 24 Dec 12 |
15.74667 +0.01 |
15.77 | 15.59 | 15.71 | 416,400 |
| 21 Dec 12 |
15.74001 -0.07 |
15.84 | 15.61 | 15.71 | 1,501,300 |
| 20 Dec 12 |
15.81334 -0.17 |
16.07 | 15.70 | 15.96 | 1,772,999 |
| 19 Dec 12 |
15.98001 +0.01 |
16.05 | 15.93 | 16.00 | 1,022,100 |
| 18 Dec 12 |
15.96667 -0.12 |
16.06 | 15.88 | 15.89 | 1,378,499 |
| 17 Dec 12 |
16.08667 +0.13 |
16.09 | 15.92 | 15.95 | 1,258,900 |
| 14 Dec 12 |
15.95334 +0.01 |
16.00 | 15.85 | 15.87 | 2,072,800 |
| 13 Dec 12 |
15.94667 +0.19 |
15.99 | 15.73 | 15.73 | 1,548,700 |
| 12 Dec 12 |
15.75334 -0.17 |
15.95 | 15.70 | 15.93 | 884,700 |
| 11 Dec 12 |
15.92667 +0.17 |
15.99 | 15.79 | 15.83 | 942,400 |
| 10 Dec 12 |
15.76001 +0.02 |
15.85 | 15.68 | 15.72 | 652,900 |
| 07 Dec 12 |
15.74001 +0.01 |
15.83 | 15.62 | 15.73 | 798,700 |
| 06 Dec 12 |
15.73334 +0.03 |
15.85 | 15.66 | 15.69 | 916,600 |
| 05 Dec 12 |
15.70001 -0.01 |
15.80 | 15.60 | 15.75 | 1,135,900 |
| 04 Dec 12 |
15.70667 +0.14 |
15.81 | 15.53 | 15.60 | 1,637,200 |
| 03 Dec 12 |
15.56667 -0.13 |
15.71 | 15.19 | 15.67 | 1,400,699 |
| 30 Nov 12 |
15.69334 +0.12 |
15.81 | 15.53 | 15.57 | 1,783,199 |
| 29 Nov 12 |
15.57334 +0.01 |
15.64 | 15.25 | 15.55 | 1,122,000 |
| 28 Nov 12 |
15.56667 +0.27 |
15.66 | 15.20 | 15.25 | 1,807,799 |
| 27 Nov 12 |
15.30001 +0.02 |
15.36 | 15.08 | 15.16 | 1,303,900 |
| 26 Nov 12 |
15.28001 +0.26 |
15.32 | 14.97 | 15.09 | 1,261,499 |
| 23 Nov 12 |
15.02001 -0.22 |
15.29 | 15.01 | 15.25 | 636,000 |
| 21 Nov 12 |
15.24001 +0.50 |
15.77 | 15.23 | 15.33 | 4,190,199 |
| 20 Nov 12 |
14.74001 -0.35 |
15.23 | 14.59 | 15.18 | 1,987,799 |
| 19 Nov 12 |
15.09334 +0.21 |
16.03 | 15.05 | 15.17 | 6,621,398 |
| 16 Nov 12 |
14.88001 +1.37 |
15.16 | 13.65 | 13.65 | 6,135,297 |
| 15 Nov 12 |
13.50667 +0.54 |
13.54 | 12.81 | 12.97 | 1,146,700 |
| 14 Nov 12 |
12.96667 -0.23 |
13.25 | 12.86 | 13.19 | 656,100 |
| 13 Nov 12 |
13.19334 +0.06 |
13.29 | 13.01 | 13.04 | 951,700 |
| 12 Nov 12 |
13.13334 +0.33 |
13.13 | 12.31 | 12.77 | 1,061,100 |
| 09 Nov 12 |
12.80667 +0.03 |
12.97 | 12.51 | 12.60 | 849,300 |
| 08 Nov 12 |
12.78001 -0.23 |
13.01 | 12.77 | 13.00 | 739,800 |
| 07 Nov 12 |
13.00667 -0.15 |
13.18 | 12.89 | 13.18 | 610,900 |
| 06 Nov 12 |
13.16001 +0.12 |
13.23 | 13.07 | 13.22 | 413,200 |
| 05 Nov 12 |
13.04001 -0.09 |
13.23 | 12.99 | 13.10 | 596,700 |
| 02 Nov 12 |
13.12667 -0.07 |
13.33 | 13.13 | 13.23 | 710,200 |
| 01 Nov 12 |
13.20001 +0.07 |
13.27 | 13.10 | 13.15 | 1,017,900 |
| 31 Oct 12 |
13.12667 +0.34 |
13.17 | 12.77 | 12.87 | 1,565,399 |
| 26 Oct 12 |
12.78667 +0.13 |
12.81 | 12.61 | 12.63 | 602,800 |
| 25 Oct 12 |
12.65334 +0.03 |
12.76 | 12.59 | 12.72 | 261,700 |
| 24 Oct 12 |
12.62667 -0.07 |
12.74 | 12.53 | 12.70 | 529,000 |
| 23 Oct 12 |
12.69334 +0.09 |
12.73 | 12.51 | 12.57 | 697,600 |
| 22 Oct 12 |
12.60001 -0.19 |
12.77 | 12.42 | 12.65 | 879,400 |
| 19 Oct 12 |
12.78667 -0.05 |
12.85 | 12.64 | 12.81 | 879,100 |
| 18 Oct 12 |
12.84001 +0.07 |
12.86 | 12.66 | 12.75 | 717,400 |
| 17 Oct 12 |
12.77334 +0.19 |
12.79 | 12.58 | 12.58 | 970,600 |
| 16 Oct 12 |
12.58001 -0.01 |
12.67 | 12.53 | 12.59 | 673,200 |
| 15 Oct 12 |
12.59334 +0.00 |
12.69 | 12.53 | 12.57 | 1,151,400 |
| 12 Oct 12 |
12.59334 +0.00 |
12.67 | 12.53 | 12.63 | 891,900 |
| 11 Oct 12 |
12.59334 -0.01 |
12.67 | 12.51 | 12.61 | 942,400 |
| 10 Oct 12 |
12.60667 -0.12 |
12.78 | 12.57 | 12.75 | 1,148,800 |
| 09 Oct 12 |
12.72667 -0.14 |
12.89 | 12.67 | 12.85 | 924,000 |
| 08 Oct 12 |
12.86667 +0.09 |
12.94 | 12.61 | 12.75 | 1,140,700 |
| 05 Oct 12 |
12.78001 -0.16 |
13.01 | 12.74 | 12.94 | 1,584,100 |
| 04 Oct 12 |
12.94001 -0.02 |
13.04 | 12.83 | 13.01 | 1,882,799 |
| 03 Oct 12 |
12.96001 -0.17 |
13.16 | 12.79 | 13.16 | 3,271,199 |
| 02 Oct 12 |
13.12667 -0.06 |
13.22 | 12.99 | 13.19 | 1,509,700 |
| 01 Oct 12 |
13.18667 -0.27 |
13.50 | 13.10 | 13.43 | 1,601,999 |
| 28 Sep 12 |
13.45334 -0.13 |
13.57 | 13.37 | 13.57 | 927,300 |
| 27 Sep 12 |
13.58667 -0.02 |
13.63 | 13.49 | 13.59 | 695,200 |
| 26 Sep 12 |
13.60667 +0.03 |
13.67 | 13.58 | 13.61 | 544,200 |
| 25 Sep 12 |
13.58001 -0.15 |
13.77 | 13.55 | 13.71 | 918,600 |
| 24 Sep 12 |
13.73334 +0.09 |
13.75 | 13.59 | 13.63 | 416,200 |
| 21 Sep 12 |
13.64667 -0.09 |
13.79 | 13.65 | 13.76 | 1,711,799 |
| 20 Sep 12 |
13.74001 -0.17 |
13.95 | 13.67 | 13.93 | 802,800 |
| 19 Sep 12 |
13.90667 +0.30 |
13.93 | 13.60 | 13.65 | 1,202,999 |
| 18 Sep 12 |
13.60667 -0.08 |
13.81 | 13.49 | 13.69 | 863,100 |
| 17 Sep 12 |
13.68667 -0.03 |
13.74 | 13.58 | 13.71 | 539,200 |
| 14 Sep 12 |
13.72001 +0.02 |
13.79 | 13.61 | 13.70 | 618,300 |
| 13 Sep 12 |
13.70001 +0.19 |
13.75 | 13.51 | 13.54 | 977,400 |
| 12 Sep 12 |
13.50667 -0.03 |
13.61 | 13.47 | 13.53 | 499,900 |
| 11 Sep 12 |
13.54001 -0.14 |
13.75 | 13.49 | 13.69 | 594,400 |
| 10 Sep 12 |
13.68001 -0.06 |
13.80 | 13.59 | 13.68 | 547,900 |
| 07 Sep 12 |
13.74001 -0.04 |
13.82 | 13.71 | 13.77 | 434,200 |
| 06 Sep 12 |
13.78001 +0.05 |
13.82 | 13.70 | 13.77 | 924,000 |
| 05 Sep 12 |
13.72667 -0.05 |
13.82 | 13.62 | 13.81 | 1,074,700 |
| 04 Sep 12 |
13.77334 +0.01 |
14.04 | 13.58 | 13.81 | 1,135,900 |
| 31 Aug 12 |
13.76667 -0.03 |
13.81 | 13.63 | 13.80 | 606,300 |
| 30 Aug 12 |
13.79334 -0.01 |
13.81 | 13.67 | 13.77 | 645,100 |
| 29 Aug 12 |
13.80001 -0.23 |
13.99 | 13.78 | 13.97 | 716,800 |
| 28 Aug 12 |
14.02667 +0.24 |
14.24 | 13.74 | 13.80 | 967,500 |
| 27 Aug 12 |
13.78667 +0.06 |
13.85 | 13.69 | 13.73 | 965,700 |
| 24 Aug 12 |
13.72667 +0.29 |
13.73 | 13.44 | 13.47 | 864,700 |
| 23 Aug 12 |
13.43334 +0.07 |
13.50 | 13.30 | 13.32 | 767,400 |
| 22 Aug 12 |
13.36001 +0.10 |
13.37 | 13.21 | 13.27 | 613,800 |
| 21 Aug 12 |
13.26001 +0.19 |
13.30 | 13.05 | 13.09 | 720,400 |
| 20 Aug 12 |
13.06667 -0.20 |
13.28 | 12.97 | 13.28 | 1,149,100 |
| 17 Aug 12 |
13.26667 -0.01 |
13.41 | 13.19 | 13.30 | 720,600 |
| 16 Aug 12 |
13.27334 -0.09 |
13.44 | 13.23 | 13.35 | 1,670,200 |
| 15 Aug 12 |
13.36667 +0.04 |
13.53 | 13.21 | 13.29 | 1,663,000 |
| 14 Aug 12 |
13.32667 -0.59 |
14.01 | 13.17 | 14.01 | 4,125,298 |
| 13 Aug 12 |
13.92001 -0.11 |
14.02 | 13.84 | 13.99 | 802,200 |
| 10 Aug 12 |
14.02667 -0.03 |
14.09 | 13.87 | 13.98 | 574,500 |
| 09 Aug 12 |
14.05334 -0.15 |
14.20 | 13.97 | 14.17 | 411,900 |
| 08 Aug 12 |
14.20001 -0.01 |
14.39 | 14.14 | 14.21 | 562,200 |
| 07 Aug 12 |
14.21334 -0.02 |
14.35 | 14.20 | 14.26 | 651,100 |
| 06 Aug 12 |
14.23334 +0.03 |
14.37 | 14.19 | 14.25 | 676,500 |
| 03 Aug 12 |
14.20667 +0.03 |
14.34 | 14.12 | 14.26 | 600,700 |
| 02 Aug 12 |
14.18001 +0.01 |
14.28 | 14.10 | 14.10 | 567,100 |
| 01 Aug 12 |
14.16667 -0.08 |
14.31 | 14.11 | 14.25 | 608,200 |
| 31 Jul 12 |
14.24667 -0.09 |
14.34 | 14.21 | 14.25 | 596,100 |
| 30 Jul 12 |
14.33334 +0.02 |
14.38 | 14.06 | 14.31 | 665,500 |
| 27 Jul 12 |
14.31334 +0.13 |
14.42 | 14.17 | 14.21 | 634,000 |
| 26 Jul 12 |
14.18001 +0.17 |
14.25 | 14.05 | 14.13 | 623,700 |
| 25 Jul 12 |
14.01334 +0.09 |
14.12 | 13.89 | 13.92 | 1,295,399 |
| 24 Jul 12 |
13.92667 +0.15 |
14.21 | 13.84 | 13.84 | 2,037,100 |
| 23 Jul 12 |
13.77334 +0.12 |
13.78 | 13.33 | 13.51 | 1,105,000 |
| 20 Jul 12 |
13.65334 -0.17 |
13.83 | 13.60 | 13.79 | 701,400 |
| 19 Jul 12 |
13.82667 -0.09 |
14.05 | 13.77 | 13.95 | 723,900 |
| 18 Jul 12 |
13.91334 -0.09 |
14.09 | 13.73 | 13.99 | 1,932,899 |
| 17 Jul 12 |
14.00001 -0.37 |
14.45 | 13.98 | 14.41 | 1,370,200 |
| 16 Jul 12 |
14.37334 -0.36 |
14.73 | 14.35 | 14.67 | 816,600 |
| 13 Jul 12 |
14.73334 -0.03 |
14.79 | 14.66 | 14.76 | 933,900 |
| 12 Jul 12 |
14.76001 -0.30 |
15.00 | 14.67 | 15.00 | 1,474,000 |
| 11 Jul 12 |
15.06001 -0.31 |
15.44 | 15.05 | 15.41 | 1,124,400 |
| 10 Jul 12 |
15.37334 -0.16 |
15.60 | 15.37 | 15.57 | 691,600 |
| 09 Jul 12 |
15.53334 -0.27 |
15.84 | 15.45 | 15.83 | 953,400 |
| 06 Jul 12 |
15.80667 -0.06 |
15.88 | 15.65 | 15.78 | 589,600 |
| 05 Jul 12 |
15.86667 +0.03 |
15.92 | 15.67 | 15.79 | 998,100 |
| 03 Jul 12 |
15.84001 +0.19 |
16.13 | 15.66 | 15.67 | 672,100 |
| 02 Jul 12 |
15.64667 +0.16 |
15.65 | 15.45 | 15.51 | 649,200 |
| 29 Jun 12 |
15.48667 +0.07 |
15.81 | 15.44 | 15.63 | 682,200 |
| 28 Jun 12 |
15.41334 +0.13 |
15.41 | 15.20 | 15.20 | 692,400 |
| 27 Jun 12 |
15.28001 +0.11 |
15.41 | 15.15 | 15.17 | 908,200 |
| 26 Jun 12 |
15.17334 -0.03 |
15.24 | 15.11 | 15.21 | 878,100 |
| 25 Jun 12 |
15.20001 +0.05 |
15.27 | 15.06 | 15.15 | 729,900 |
| 22 Jun 12 |
15.15334 -0.03 |
15.33 | 15.15 | 15.23 | 766,200 |
| 21 Jun 12 |
15.18001 -0.10 |
15.41 | 15.17 | 15.30 | 623,500 |
| 20 Jun 12 |
15.28001 -0.15 |
15.43 | 15.19 | 15.43 | 906,600 |
| 19 Jun 12 |
15.43334 +0.05 |
15.44 | 15.25 | 15.39 | 502,900 |
| 18 Jun 12 |
15.38667 +0.03 |
15.43 | 15.23 | 15.35 | 852,400 |
| 15 Jun 12 |
15.35334 +0.01 |
15.43 | 15.26 | 15.33 | 951,600 |
| 14 Jun 12 |
15.34667 -0.03 |
15.49 | 15.29 | 15.37 | 1,174,900 |
| 13 Jun 12 |
15.37334 -0.11 |
15.52 | 15.32 | 15.40 | 687,100 |
| 12 Jun 12 |
15.48001 -0.01 |
15.55 | 15.41 | 15.51 | 1,062,900 |
| 11 Jun 12 |
15.49334 -0.06 |
15.75 | 15.47 | 15.64 | 858,100 |
| 08 Jun 12 |
15.55334 +0.09 |
15.69 | 15.42 | 15.43 | 705,000 |
| 07 Jun 12 |
15.46001 -0.03 |
15.73 | 15.42 | 15.55 | 949,600 |
| 06 Jun 12 |
15.48667 +0.09 |
15.50 | 15.29 | 15.41 | 1,046,200 |
| 05 Jun 12 |
15.39334 +0.03 |
15.50 | 15.26 | 15.31 | 1,397,999 |
| 04 Jun 12 |
15.36001 +0.12 |
15.37 | 15.17 | 15.24 | 1,820,099 |
| 01 Jun 12 |
15.24001 +0.56 |
15.28 | 14.57 | 14.62 | 2,833,899 |
| 31 May 12 |
14.68001 +0.79 |
15.10 | 14.19 | 14.19 | 5,316,698 |
| 30 May 12 |
13.88667 -0.22 |
14.16 | 13.83 | 14.05 | 991,800 |
| 29 May 12 |
14.10667 +0.17 |
14.14 | 13.81 | 14.00 | 1,302,299 |
| 25 May 12 |
13.94001 -0.05 |
14.08 | 13.85 | 13.89 | 1,071,100 |
| 24 May 12 |
13.99334 +0.93 |
14.00 | 13.11 | 13.11 | 3,346,799 |
| 23 May 12 |
13.06001 -0.09 |
13.25 | 12.98 | 13.10 | 1,840,499 |
| 22 May 12 |
13.15334 +0.07 |
13.27 | 13.08 | 13.11 | 759,400 |
| 21 May 12 |
13.08001 +0.00 |
13.13 | 12.93 | 13.12 | 666,300 |
| 18 May 12 |
13.08001 -0.30 |
13.37 | 13.08 | 13.37 | 755,400 |
| 17 May 12 |
13.38001 -0.18 |
13.65 | 13.38 | 13.54 | 461,200 |
| 16 May 12 |
13.56001 +0.23 |
13.56 | 13.29 | 13.33 | 881,200 |
| 15 May 12 |
13.32667 -0.01 |
13.37 | 13.26 | 13.33 | 619,900 |
| 14 May 12 |
13.33334 +0.04 |
13.43 | 13.09 | 13.20 | 624,300 |
| 11 May 12 |
13.29334 -0.06 |
13.38 | 13.26 | 13.27 | 610,200 |
| 10 May 12 |
13.35334 +0.12 |
13.39 | 13.24 | 13.31 | 495,600 |
| 09 May 12 |
13.23334 -0.05 |
13.33 | 13.12 | 13.21 | 556,500 |
| 08 May 12 |
13.28667 +0.05 |
13.29 | 13.13 | 13.17 | 632,200 |
| 07 May 12 |
13.24001 +0.03 |
13.29 | 13.16 | 13.20 | 433,500 |
| 04 May 12 |
13.21334 +0.01 |
13.29 | 13.00 | 13.19 | 1,023,100 |
| 03 May 12 |
13.20001 -0.49 |
13.72 | 13.19 | 13.68 | 1,847,699 |
| 02 May 12 |
13.68667 -0.09 |
13.75 | 13.62 | 13.69 | 805,300 |
| 01 May 12 |
13.77334 -0.53 |
14.33 | 13.75 | 14.03 | 1,781,200 |
| 30 Apr 12 |
14.30001 -0.07 |
14.36 | 14.23 | 14.33 | 562,900 |
| 27 Apr 12 |
14.36667 +0.04 |
14.44 | 14.31 | 14.38 | 563,200 |
| 26 Apr 12 |
14.32667 +0.05 |
14.39 | 14.27 | 14.31 | 488,400 |
| 25 Apr 12 |
14.28001 +0.07 |
14.43 | 14.23 | 14.28 | 924,900 |
| 24 Apr 12 |
14.20667 +0.12 |
14.23 | 14.08 | 14.09 | 626,100 |
| 23 Apr 12 |
14.08667 -0.18 |
14.14 | 13.99 | 14.11 | 582,300 |
| 20 Apr 12 |
14.26667 +0.15 |
14.31 | 14.15 | 14.19 | 603,700 |
| 19 Apr 12 |
14.12001 +0.03 |
14.18 | 14.01 | 14.07 | 555,400 |
| 18 Apr 12 |
14.08667 -0.04 |
14.11 | 13.99 | 14.06 | 514,600 |
| 17 Apr 12 |
14.12667 +0.19 |
14.16 | 13.96 | 13.96 | 558,700 |
| 16 Apr 12 |
13.94001 +0.07 |
14.05 | 13.85 | 13.92 | 598,500 |
| 13 Apr 12 |
13.87334 -0.03 |
14.00 | 13.81 | 13.85 | 743,400 |
| 12 Apr 12 |
13.90001 +0.13 |
13.93 | 13.76 | 13.83 | 540,700 |
| 11 Apr 12 |
13.77334 +0.00 |
13.91 | 13.73 | 13.86 | 686,100 |
| 10 Apr 12 |
13.77334 -0.23 |
14.01 | 13.70 | 14.00 | 1,086,900 |
| 09 Apr 12 |
14.00001 -0.01 |
14.02 | 13.83 | 13.86 | 768,900 |
| 05 Apr 12 |
14.00667 +0.01 |
14.03 | 13.89 | 13.99 | 1,174,800 |
| 04 Apr 12 |
14.00001 -0.06 |
14.06 | 13.94 | 13.95 | 1,745,999 |
| 03 Apr 12 |
14.06001 +0.30 |
14.20 | 13.79 | 13.79 | 1,783,199 |
| 02 Apr 12 |
13.76001 +0.18 |
13.83 | 13.53 | 13.57 | 1,393,499 |
| 30 Mar 12 |
13.58001 +0.01 |
13.71 | 13.58 | 13.67 | 908,400 |
| 29 Mar 12 |
13.57334 +0.12 |
13.65 | 13.41 | 13.43 | 1,792,900 |
| 28 Mar 12 |
13.45334 -0.15 |
13.61 | 13.39 | 13.61 | 2,099,399 |
| 27 Mar 12 |
13.60001 -0.03 |
13.73 | 13.59 | 13.60 | 1,369,499 |
| 26 Mar 12 |
13.62667 +0.17 |
13.67 | 13.51 | 13.55 | 768,400 |
| 23 Mar 12 |
13.45334 -0.01 |
13.51 | 13.43 | 13.50 | 582,300 |
| 22 Mar 12 |
13.46667 -0.07 |
13.55 | 13.40 | 13.45 | 610,900 |
| 21 Mar 12 |
13.54001 +0.05 |
13.58 | 13.37 | 13.49 | 586,200 |
| 20 Mar 12 |
13.49334 +0.13 |
13.54 | 13.35 | 13.35 | 594,100 |
| 19 Mar 12 |
13.36001 -0.07 |
13.43 | 13.28 | 13.43 | 594,300 |
| 16 Mar 12 |
13.43334 +0.05 |
13.47 | 13.34 | 13.35 | 882,000 |
| 15 Mar 12 |
13.38667 +0.21 |
13.40 | 13.14 | 13.17 | 646,200 |
| 14 Mar 12 |
13.17334 -0.05 |
13.26 | 13.10 | 13.25 | 802,300 |
| 13 Mar 12 |
13.22667 +0.00 |
13.31 | 13.15 | 13.24 | 858,400 |
| 12 Mar 12 |
13.22667 +0.15 |
13.24 | 13.06 | 13.07 | 695,200 |
| 09 Mar 12 |
13.08001 +0.15 |
13.11 | 12.87 | 12.93 | 503,200 |
| 08 Mar 12 |
12.93334 -0.08 |
13.11 | 12.91 | 13.09 | 787,200 |
| 07 Mar 12 |
13.01334 -0.03 |
13.07 | 12.78 | 12.93 | 933,600 |
| 06 Mar 12 |
13.04001 -0.15 |
13.19 | 13.00 | 13.12 | 1,268,500 |
| 05 Mar 12 |
13.18667 +0.21 |
13.21 | 12.95 | 12.98 | 1,249,799 |
| 02 Mar 12 |
12.98001 -0.08 |
13.05 | 12.85 | 13.05 | 1,302,899 |
| 01 Mar 12 |
13.06001 +0.30 |
13.11 | 12.73 | 12.77 | 1,826,500 |
| 29 Feb 12 |
12.76001 -0.11 |
12.93 | 12.73 | 12.91 | 1,062,300 |
| 28 Feb 12 |
12.87334 -0.08 |
13.00 | 12.84 | 12.93 | 828,400 |
| 27 Feb 12 |
12.95334 -0.03 |
13.01 | 12.83 | 12.93 | 635,700 |
| 24 Feb 12 |
12.98001 -0.01 |
13.02 | 12.85 | 13.02 | 492,300 |
| 23 Feb 12 |
12.98667 +0.18 |
13.04 | 12.81 | 12.83 | 971,100 |
| 22 Feb 12 |
12.80667 +0.01 |
12.82 | 12.67 | 12.78 | 611,500 |
| 21 Feb 12 |
12.80001 +0.16 |
12.89 | 12.63 | 12.64 | 889,800 |
| 17 Feb 12 |
12.64001 -0.05 |
12.75 | 12.61 | 12.75 | 957,700 |
| 16 Feb 12 |
12.69334 +0.09 |
12.72 | 12.53 | 12.57 | 673,800 |
| 15 Feb 12 |
12.60001 +0.09 |
12.66 | 12.49 | 12.58 | 750,600 |
| 14 Feb 12 |
12.51334 -0.01 |
12.52 | 12.40 | 12.49 | 747,900 |
| 13 Feb 12 |
12.52667 -0.07 |
12.66 | 12.46 | 12.65 | 1,408,600 |
| 10 Feb 12 |
12.60001 -0.47 |
12.81 | 12.33 | 12.65 | 2,705,799 |
| 09 Feb 12 |
13.06667 +0.21 |
13.07 | 12.81 | 12.85 | 1,011,000 |
| 08 Feb 12 |
12.85334 -0.06 |
12.95 | 12.77 | 12.91 | 960,000 |
| 07 Feb 12 |
12.91334 -0.05 |
13.01 | 12.91 | 12.98 | 884,500 |
| 06 Feb 12 |
12.96667 +0.03 |
13.06 | 12.86 | 12.89 | 644,200 |
| 03 Feb 12 |
12.94001 +0.02 |
13.03 | 12.90 | 13.02 | 950,400 |
| 02 Feb 12 |
12.92001 -0.03 |
13.01 | 12.90 | 12.97 | 692,400 |
| 01 Feb 12 |
12.94667 +0.05 |
13.01 | 12.89 | 12.92 | 828,400 |
| 31 Jan 12 |
12.90001 -0.13 |
13.09 | 12.86 | 13.09 | 742,300 |
| 30 Jan 12 |
13.03334 -0.19 |
13.19 | 12.98 | 13.18 | 747,000 |
| 27 Jan 12 |
13.22001 -0.14 |
13.33 | 13.15 | 13.33 | 534,900 |
| 26 Jan 12 |
13.36001 +0.13 |
13.42 | 13.19 | 13.24 | 1,312,600 |
| 25 Jan 12 |
13.22667 +0.02 |
13.34 | 13.17 | 13.21 | 800,400 |
| 24 Jan 12 |
13.20667 -0.04 |
13.28 | 13.18 | 13.25 | 918,400 |
| 23 Jan 12 |
13.24667 -0.07 |
13.38 | 13.22 | 13.30 | 721,900 |
| 20 Jan 12 |
13.32001 -0.19 |
13.49 | 13.28 | 13.47 | 858,900 |
| 19 Jan 12 |
13.51334 +0.17 |
13.59 | 13.33 | 13.37 | 967,000 |
| 18 Jan 12 |
13.34001 -0.01 |
13.37 | 13.29 | 13.31 | 691,600 |
| 17 Jan 12 |
13.34667 +0.58 |
13.42 | 12.83 | 12.85 | 1,990,300 |
| 13 Jan 12 |
12.76667 -0.05 |
12.86 | 12.70 | 12.77 | 905,700 |
| 12 Jan 12 |
12.81334 +0.16 |
12.87 | 12.68 | 12.70 | 1,332,700 |
| 11 Jan 12 |
12.65334 +0.15 |
12.69 | 12.45 | 12.51 | 1,045,300 |
| 10 Jan 12 |
12.50001 +0.20 |
12.61 | 12.35 | 12.40 | 1,121,100 |
| 09 Jan 12 |
12.30001 -0.08 |
12.44 | 12.26 | 12.42 | 1,063,300 |
| 06 Jan 12 |
12.38001 -0.08 |
12.57 | 12.37 | 12.49 | 1,491,899 |
| 05 Jan 12 |
12.46001 -0.05 |
12.53 | 12.34 | 12.46 | 2,108,500 |
| 04 Jan 12 |
12.50667 +0.03 |
12.59 | 12.34 | 12.47 | 2,650,799 |
| 03 Jan 12 |
12.47334 -0.18 |
12.83 | 12.39 | 12.76 | 1,146,300 |
| 30 Dec 11 |
12.65334 +0.01 |
12.73 | 12.63 | 12.67 | 602,400 |
| 29 Dec 11 |
12.64001 +0.03 |
12.70 | 12.61 | 12.65 | 697,200 |
| 28 Dec 11 |
12.61334 -0.13 |
12.77 | 12.61 | 12.77 | 523,600 |
| 27 Dec 11 |
12.74001 +0.04 |
12.81 | 12.71 | 12.71 | 513,100 |
| 23 Dec 11 |
12.70001 +0.08 |
12.74 | 12.63 | 12.65 | 657,000 |
| 22 Dec 11 |
12.62001 -0.07 |
12.74 | 12.55 | 12.73 | 732,100 |
| 21 Dec 11 |
12.68667 +0.10 |
12.75 | 12.54 | 12.59 | 705,000 |
| 20 Dec 11 |
12.58667 +0.10 |
12.66 | 12.57 | 12.62 | 736,600 |
| 19 Dec 11 |
12.48667 -0.14 |
12.75 | 12.45 | 12.69 | 867,000 |
| 16 Dec 11 |
12.62667 -0.04 |
12.77 | 12.56 | 12.66 | 1,982,699 |
| 15 Dec 11 |
12.66667 +0.07 |
12.75 | 12.60 | 12.64 | 766,500 |
| 14 Dec 11 |
12.59334 -0.09 |
12.73 | 12.59 | 12.67 | 496,600 |
| 13 Dec 11 |
12.68001 -0.05 |
13.01 | 12.65 | 12.81 | 654,100 |
| 12 Dec 11 |
12.73334 -0.29 |
12.99 | 12.67 | 12.98 | 728,700 |
| 09 Dec 11 |
13.02001 +0.23 |
13.05 | 12.79 | 12.79 | 691,600 |
| 08 Dec 11 |
12.78667 -0.21 |
13.03 | 12.74 | 12.97 | 947,800 |
| 07 Dec 11 |
13.00001 -0.06 |
13.08 | 12.90 | 13.06 | 762,700 |
| 06 Dec 11 |
13.06001 +0.05 |
13.12 | 12.93 | 13.01 | 578,500 |
| 05 Dec 11 |
13.01334 +0.01 |
13.18 | 12.97 | 13.09 | 870,100 |
| 02 Dec 11 |
13.00001 -0.09 |
13.20 | 12.99 | 13.19 | 601,500 |
| 01 Dec 11 |
13.09334 -0.09 |
13.23 | 13.08 | 13.13 | 560,800 |
| 30 Nov 11 |
13.18001 +0.17 |
13.25 | 13.05 | 13.09 | 984,400 |
| 29 Nov 11 |
13.00667 -0.10 |
13.14 | 13.00 | 13.10 | 719,100 |
| 28 Nov 11 |
13.10667 +0.25 |
13.25 | 13.04 | 13.10 | 569,500 |
| 25 Nov 11 |
12.86001 -0.06 |
12.99 | 12.86 | 12.90 | 217,200 |
| 23 Nov 11 |
12.92001 -0.23 |
13.13 | 12.84 | 13.11 | 453,900 |
| 22 Nov 11 |
13.15334 -0.15 |
13.31 | 13.04 | 13.31 | 810,900 |
| 21 Nov 11 |
13.30667 -0.13 |
13.34 | 13.13 | 13.34 | 955,900 |
| 18 Nov 11 |
13.43334 +0.02 |
13.62 | 13.33 | 13.41 | 599,500 |
| 17 Nov 11 |
13.41334 -0.16 |
13.58 | 13.33 | 13.51 | 933,400 |
| 16 Nov 11 |
13.57334 -0.31 |
13.83 | 13.57 | 13.83 | 975,000 |
| 15 Nov 11 |
13.88001 +0.09 |
13.95 | 13.62 | 13.73 | 1,472,399 |
| 14 Nov 11 |
13.79334 +0.09 |
13.79 | 13.54 | 13.63 | 1,828,799 |
| 11 Nov 11 |
13.70667 +0.01 |
13.95 | 13.66 | 13.73 | 1,005,300 |
| 10 Nov 11 |
13.70001 +0.09 |
13.81 | 13.43 | 13.59 | 1,144,200 |
| 09 Nov 11 |
13.61334 -0.41 |
13.93 | 13.52 | 13.85 | 1,197,599 |
| 08 Nov 11 |
14.02001 +0.12 |
14.06 | 13.72 | 13.95 | 992,700 |
| 07 Nov 11 |
13.90001 +0.12 |
13.96 | 13.69 | 13.75 | 797,100 |
| 04 Nov 11 |
13.78001 +0.13 |
13.81 | 13.61 | 13.62 | 787,000 |
| 03 Nov 11 |
13.65334 +0.18 |
13.79 | 13.46 | 13.51 | 620,200 |
| 02 Nov 11 |
13.47334 +0.09 |
13.57 | 13.38 | 13.47 | 1,079,700 |
| 01 Nov 11 |
13.38667 -0.07 |
13.49 | 13.17 | 13.22 | 1,293,700 |
| 31 Oct 11 |
13.46001 +0.37 |
13.77 | 12.93 | 12.99 | 2,137,199 |
| 28 Oct 11 |
13.08667 -0.25 |
13.36 | 13.06 | 13.36 | 940,900 |
| 27 Oct 11 |
13.33334 +0.24 |
13.40 | 13.19 | 13.26 | 768,100 |
| 26 Oct 11 |
13.09334 -0.03 |
13.25 | 12.97 | 13.15 | 843,100 |
| 25 Oct 11 |
13.12001 -0.19 |
13.35 | 13.09 | 13.33 | 780,100 |
| 24 Oct 11 |
13.30667 +0.14 |
13.37 | 13.09 | 13.19 | 1,226,500 |
| 21 Oct 11 |
13.16667 +0.19 |
13.23 | 13.05 | 13.07 | 613,000 |
| 20 Oct 11 |
12.97334 -0.03 |
13.12 | 12.85 | 13.05 | 738,600 |
| 19 Oct 11 |
13.00001 -0.08 |
13.22 | 12.99 | 13.10 | 583,300 |
| 18 Oct 11 |
13.08001 +0.12 |
13.18 | 12.95 | 13.01 | 712,200 |
| 17 Oct 11 |
12.96001 -0.23 |
13.25 | 12.93 | 13.13 | 1,065,700 |
| 14 Oct 11 |
13.18667 -0.03 |
13.37 | 13.15 | 13.36 | 717,600 |
| 13 Oct 11 |
13.22001 +0.13 |
13.25 | 13.03 | 13.05 | 802,200 |
| 12 Oct 11 |
13.08667 -0.09 |
13.27 | 13.07 | 13.20 | 1,006,300 |
| 11 Oct 11 |
13.17334 -0.05 |
13.25 | 13.08 | 13.19 | 803,400 |
| 10 Oct 11 |
13.22667 +0.22 |
13.23 | 13.05 | 13.17 | 617,100 |
| 07 Oct 11 |
13.00667 -0.17 |
13.29 | 12.98 | 13.19 | 1,080,000 |
| 06 Oct 11 |
13.17334 +0.23 |
13.19 | 12.79 | 12.89 | 1,249,499 |
| 05 Oct 11 |
12.94001 +0.15 |
13.01 | 12.61 | 12.79 | 897,600 |
| 04 Oct 11 |
12.78667 +0.24 |
12.80 | 12.21 | 12.49 | 1,256,500 |
| 03 Oct 11 |
12.54667 -0.43 |
13.03 | 12.53 | 12.98 | 1,156,200 |
| 30 Sep 11 |
12.97334 -0.08 |
13.13 | 12.90 | 12.91 | 1,684,300 |
| 29 Sep 11 |
13.05334 +0.21 |
13.07 | 12.81 | 13.00 | 1,430,699 |
| 28 Sep 11 |
12.84667 -0.03 |
12.97 | 12.75 | 12.87 | 1,705,600 |
| 27 Sep 11 |
12.87334 +0.34 |
13.11 | 12.67 | 12.69 | 1,319,399 |
| 26 Sep 11 |
12.53334 +0.10 |
12.63 | 12.33 | 12.51 | 742,800 |
| 23 Sep 11 |
12.43334 +0.03 |
12.56 | 12.25 | 12.39 | 1,624,300 |
| 22 Sep 11 |
12.40001 +0.29 |
12.45 | 11.86 | 11.90 | 1,756,300 |
| 21 Sep 11 |
12.11334 -0.02 |
12.39 | 12.03 | 12.09 | 1,551,299 |
| 20 Sep 11 |
12.13334 -0.09 |
12.33 | 12.13 | 12.29 | 953,200 |
| 19 Sep 11 |
12.22001 -0.21 |
12.27 | 12.16 | 12.25 | 752,700 |
| 16 Sep 11 |
12.42667 +0.06 |
12.52 | 12.39 | 12.41 | 1,068,300 |
| 15 Sep 11 |
12.36667 +0.01 |
12.47 | 12.22 | 12.47 | 1,233,899 |
| 14 Sep 11 |
12.36001 +0.07 |
12.46 | 12.16 | 12.32 | 1,257,100 |
| 13 Sep 11 |
12.29334 +0.09 |
12.39 | 12.21 | 12.26 | 1,239,299 |
| 12 Sep 11 |
12.20667 -0.04 |
12.27 | 12.07 | 12.19 | 926,500 |
| 09 Sep 11 |
12.24667 -0.24 |
12.44 | 12.15 | 12.41 | 1,147,300 |
| 08 Sep 11 |
12.48667 -0.03 |
12.59 | 12.33 | 12.41 | 1,440,400 |
| 07 Sep 11 |
12.51334 +0.07 |
12.57 | 12.39 | 12.57 | 1,567,000 |
| 06 Sep 11 |
12.44667 +0.01 |
12.47 | 12.14 | 12.21 | 1,538,500 |
| 02 Sep 11 |
12.44001 -0.23 |
12.65 | 12.44 | 12.54 | 776,500 |
| 01 Sep 11 |
12.66667 -0.03 |
13.00 | 12.66 | 12.70 | 2,660,799 |
| 31 Aug 11 |
12.70001 +0.01 |
12.75 | 12.60 | 12.67 | 1,476,899 |
| 30 Aug 11 |
12.69334 +0.05 |
12.77 | 12.55 | 12.65 | 2,261,099 |
| 29 Aug 11 |
12.64001 +0.28 |
12.65 | 12.43 | 12.47 | 1,122,600 |
| 26 Aug 11 |
12.36001 +0.24 |
12.38 | 12.00 | 12.12 | 1,468,199 |
| 25 Aug 11 |
12.12001 -0.19 |
12.46 | 12.11 | 12.39 | 2,417,099 |
| 24 Aug 11 |
12.31334 -0.30 |
12.59 | 12.29 | 12.59 | 2,034,899 |
| 23 Aug 11 |
12.61334 +0.37 |
12.62 | 12.18 | 12.29 | 2,082,299 |
| 22 Aug 11 |
12.24667 +0.05 |
12.48 | 12.18 | 12.36 | 2,376,899 |
| 19 Aug 11 |
12.20001 -0.35 |
12.52 | 12.18 | 12.43 | 2,935,599 |
| 18 Aug 11 |
12.55334 -0.30 |
12.77 | 12.49 | 12.71 | 3,510,298 |
| 17 Aug 11 |
12.85334 -1.35 |
13.33 | 12.52 | 13.00 | 6,045,698 |
| 16 Aug 11 |
14.20667 -0.13 |
14.33 | 14.07 | 14.27 | 1,397,399 |
| 15 Aug 11 |
14.33334 +0.60 |
14.37 | 13.80 | 13.81 | 1,488,299 |
| 12 Aug 11 |
13.73334 +0.02 |
13.83 | 13.58 | 13.81 | 1,669,600 |
| 11 Aug 11 |
13.71334 +0.01 |
13.87 | 13.59 | 13.73 | 2,584,499 |
| 10 Aug 11 |
13.70667 -0.23 |
13.96 | 13.67 | 13.76 | 1,223,200 |
| 09 Aug 11 |
13.94001 +0.49 |
13.96 | 13.33 | 13.53 | 2,824,499 |
| 08 Aug 11 |
13.45334 -0.58 |
13.98 | 13.44 | 13.73 | 2,216,099 |
| 05 Aug 11 |
14.03334 +0.17 |
14.17 | 13.62 | 13.91 | 2,358,100 |
| 04 Aug 11 |
13.86001 -0.58 |
14.50 | 13.85 | 14.34 | 1,632,100 |
| 03 Aug 11 |
14.44001 -0.09 |
14.55 | 14.23 | 14.53 | 1,310,500 |
| 02 Aug 11 |
14.52667 -0.15 |
14.79 | 14.51 | 14.65 | 1,244,500 |
| 01 Aug 11 |
14.67334 +0.06 |
14.81 | 14.54 | 14.73 | 1,263,700 |
| 29 Jul 11 |
14.61334 -0.07 |
14.68 | 14.51 | 14.58 | 1,318,600 |
| 28 Jul 11 |
14.68667 -0.18 |
15.06 | 14.66 | 14.87 | 1,280,200 |
| 27 Jul 11 |
14.86667 -0.25 |
15.10 | 14.84 | 15.05 | 1,486,000 |
| 26 Jul 11 |
15.12001 -0.01 |
15.21 | 15.03 | 15.16 | 1,475,800 |
| 25 Jul 11 |
15.12667 -0.13 |
15.32 | 15.12 | 15.15 | 1,401,100 |
| 22 Jul 11 |
15.25334 -0.06 |
15.42 | 15.24 | 15.34 | 919,300 |
| 21 Jul 11 |
15.31334 +0.17 |
15.39 | 15.17 | 15.20 | 784,900 |
| 20 Jul 11 |
15.14667 -0.12 |
15.31 | 15.09 | 15.29 | 582,100 |
| 19 Jul 11 |
15.26667 +0.14 |
15.35 | 15.12 | 15.12 | 1,314,299 |
| 18 Jul 11 |
15.12667 -0.18 |
15.29 | 15.04 | 15.25 | 929,400 |
| 15 Jul 11 |
15.30667 +0.15 |
15.33 | 15.03 | 15.17 | 1,101,300 |
| 14 Jul 11 |
15.15334 -0.04 |
15.31 | 15.07 | 15.24 | 946,000 |
| 13 Jul 11 |
15.19334 +0.05 |
15.31 | 15.13 | 15.21 | 723,300 |
| 12 Jul 11 |
15.14001 +0.07 |
15.27 | 15.03 | 15.07 | 917,800 |
| 11 Jul 11 |
15.07334 +0.01 |
15.13 | 14.95 | 14.99 | 1,044,700 |
| 08 Jul 11 |
15.06667 -0.21 |
15.24 | 14.97 | 15.19 | 988,300 |
| 07 Jul 11 |
15.27334 +0.23 |
15.28 | 15.02 | 15.11 | 1,390,499 |
| 06 Jul 11 |
15.04001 +0.13 |
15.08 | 14.89 | 14.95 | 1,121,700 |
| 05 Jul 11 |
14.91334 +0.08 |
14.99 | 14.73 | 14.89 | 1,103,400 |
| 01 Jul 11 |
14.83334 +0.14 |
14.84 | 14.55 | 14.71 | 1,454,399 |
| 30 Jun 11 |
14.69334 -0.07 |
14.91 | 14.69 | 14.81 | 1,093,900 |
| 29 Jun 11 |
14.76667 +0.06 |
14.81 | 14.65 | 14.73 | 1,091,800 |
| 28 Jun 11 |
14.70667 +0.21 |
14.71 | 14.36 | 14.49 | 1,495,199 |
| 27 Jun 11 |
14.49334 +0.04 |
14.66 | 14.45 | 14.55 | 948,400 |
| 24 Jun 11 |
14.45779 +0.22 |
14.51 | 14.23 | 14.27 | 3,733,196 |
| 23 Jun 11 |
14.24001 -0.12 |
14.27 | 14.07 | 14.27 | 1,224,998 |
| 22 Jun 11 |
14.35557 -0.08 |
14.48 | 14.35 | 14.43 | 714,300 |
| 21 Jun 11 |
14.43557 +0.12 |
14.51 | 14.34 | 14.35 | 807,700 |
| 20 Jun 11 |
14.32001 +0.04 |
14.41 | 14.20 | 14.24 | 767,200 |
| 17 Jun 11 |
14.27557 +0.12 |
14.32 | 14.18 | 14.23 | 1,408,899 |
| 16 Jun 11 |
14.15112 +0.10 |
14.19 | 14.00 | 14.00 | 785,798 |
| 15 Jun 11 |
14.04890 -0.20 |
14.24 | 13.97 | 14.15 | 839,699 |
| 14 Jun 11 |
14.24890 +0.11 |
14.28 | 14.03 | 14.21 | 868,900 |
| 13 Jun 11 |
14.13779 +0.10 |
14.25 | 13.94 | 14.07 | 800,099 |
| 10 Jun 11 |
14.03557 -0.22 |
14.29 | 14.02 | 14.24 | 896,800 |
| 09 Jun 11 |
14.25335 +0.09 |
14.31 | 14.10 | 14.14 | 829,500 |
| 08 Jun 11 |
14.16001 +0.00 |
14.22 | 13.94 | 14.07 | 974,400 |
| 07 Jun 11 |
14.15557 -0.03 |
14.25 | 14.04 | 14.17 | 1,350,998 |
| 06 Jun 11 |
14.18224 +0.13 |
14.22 | 14.03 | 14.03 | 2,684,198 |
| 03 Jun 11 |
14.04890 -0.18 |
14.22 | 14.01 | 14.16 | 2,313,599 |
| 02 Jun 11 |
14.23112 -0.47 |
14.78 | 14.15 | 14.74 | 3,020,798 |
| 01 Jun 11 |
14.69779 -0.12 |
14.85 | 14.68 | 14.80 | 1,597,899 |
| 31 May 11 |
14.81335 +0.23 |
14.83 | 14.63 | 14.69 | 5,120,496 |
| 27 May 11 |
14.58668 +0.04 |
14.72 | 14.57 | 14.60 | 1,156,899 |
| 26 May 11 |
14.55113 +0.09 |
14.62 | 14.38 | 14.40 | 1,086,299 |
| 25 May 11 |
14.45779 +0.02 |
14.51 | 14.34 | 14.47 | 1,385,999 |
| 24 May 11 |
14.43557 +0.16 |
14.48 | 14.27 | 14.32 | 1,547,499 |
| 23 May 11 |
14.27557 +0.10 |
14.34 | 14.03 | 14.08 | 1,675,799 |
| 20 May 11 |
14.17335 -0.04 |
14.26 | 14.08 | 14.23 | 2,219,497 |
| 19 May 11 |
14.21335 +0.40 |
14.86 | 13.84 | 13.87 | 4,488,897 |
| 18 May 11 |
13.81335 -0.02 |
13.95 | 13.72 | 13.83 | 2,331,398 |
| 17 May 11 |
13.83557 -0.01 |
13.95 | 13.75 | 13.78 | 1,227,698 |
| 16 May 11 |
13.84890 +0.13 |
13.89 | 13.60 | 13.68 | 958,499 |
| 13 May 11 |
13.71557 -0.05 |
13.79 | 13.59 | 13.77 | 890,700 |
| 12 May 11 |
13.76446 +0.30 |
13.89 | 13.42 | 13.48 | 1,844,998 |
| 11 May 11 |
13.46668 +0.02 |
13.49 | 13.42 | 13.46 | 1,077,000 |
| 10 May 11 |
13.44446 +0.08 |
13.52 | 13.34 | 13.41 | 1,211,498 |
| 09 May 11 |
13.36001 -0.01 |
13.40 | 13.29 | 13.36 | 1,136,199 |
| 06 May 11 |
13.37335 -0.03 |
13.62 | 13.33 | 13.52 | 1,005,398 |
| 05 May 11 |
13.40446 +0.04 |
13.50 | 13.22 | 13.36 | 1,278,399 |
| 04 May 11 |
13.36001 -0.33 |
13.68 | 13.33 | 13.64 | 1,721,698 |
| 03 May 11 |
13.68890 +0.15 |
13.71 | 13.53 | 13.64 | 1,455,299 |
| 02 May 11 |
13.54224 -0.04 |
13.64 | 13.44 | 13.60 | 990,998 |
| 29 Apr 11 |
13.58223 +0.17 |
13.61 | 13.39 | 13.39 | 843,700 |
| 28 Apr 11 |
13.41335 -0.09 |
13.54 | 13.39 | 13.45 | 1,670,999 |
| 27 Apr 11 |
13.50668 +0.17 |
13.53 | 13.33 | 13.36 | 2,642,098 |
| 26 Apr 11 |
13.33335 +0.32 |
13.36 | 13.13 | 13.16 | 2,249,998 |
| 25 Apr 11 |
13.01779 -0.02 |
13.06 | 12.56 | 12.99 | 971,099 |
| 21 Apr 11 |
13.03557 -0.04 |
13.11 | 12.96 | 13.08 | 1,284,000 |
| 20 Apr 11 |
13.08001 +0.18 |
13.10 | 12.93 | 12.96 | 795,100 |
| 19 Apr 11 |
12.89779 -0.05 |
13.01 | 12.86 | 12.96 | 692,700 |
| 18 Apr 11 |
12.95112 -0.20 |
13.14 | 12.83 | 13.13 | 1,940,099 |
| 15 Apr 11 |
13.15557 +0.24 |
13.19 | 12.89 | 12.91 | 4,590,396 |
| 14 Apr 11 |
12.92001 +0.31 |
12.94 | 12.53 | 12.60 | 1,822,498 |
| 13 Apr 11 |
12.60890 +0.07 |
12.62 | 12.49 | 12.56 | 733,499 |
| 12 Apr 11 |
12.53779 +0.01 |
12.59 | 12.43 | 12.49 | 1,207,299 |
| 11 Apr 11 |
12.52446 +0.23 |
12.65 | 12.44 | 12.51 | 1,538,099 |
| 08 Apr 11 |
12.29334 +0.07 |
12.31 | 12.17 | 12.26 | 1,026,600 |
| 07 Apr 11 |
12.22668 -0.11 |
12.33 | 12.19 | 12.32 | 786,100 |
| 06 Apr 11 |
12.33335 +0.12 |
12.37 | 12.20 | 12.24 | 1,101,698 |
| 05 Apr 11 |
12.21335 -0.03 |
12.28 | 12.16 | 12.23 | 756,400 |
| 04 Apr 11 |
12.24446 +0.03 |
12.31 | 12.16 | 12.21 | 927,998 |
| 01 Apr 11 |
12.21779 +0.12 |
12.24 | 12.09 | 12.10 | 1,647,599 |
| 31 Mar 11 |
12.10223 -0.05 |
12.20 | 11.92 | 11.95 | 2,486,797 |
| 30 Mar 11 |
12.15112 +0.08 |
12.16 | 11.99 | 12.08 | 1,351,799 |
| 29 Mar 11 |
12.07557 +0.19 |
12.09 | 11.87 | 11.87 | 1,454,399 |
| 28 Mar 11 |
11.88890 +0.02 |
11.92 | 11.86 | 11.89 | 925,800 |
| 25 Mar 11 |
11.86668 +0.09 |
11.89 | 11.74 | 11.77 | 919,500 |
| 24 Mar 11 |
11.77779 -0.02 |
11.82 | 11.70 | 11.81 | 647,099 |
| 23 Mar 11 |
11.80001 -0.01 |
11.87 | 11.77 | 11.81 | 824,800 |
| 22 Mar 11 |
11.80890 +0.08 |
11.84 | 11.67 | 11.73 | 1,212,299 |
| 21 Mar 11 |
11.73334 +0.06 |
11.82 | 11.69 | 11.72 | 832,200 |
| 18 Mar 11 |
11.67112 +0.18 |
11.68 | 11.49 | 11.55 | 1,699,599 |
| 17 Mar 11 |
11.49335 -0.10 |
11.67 | 11.48 | 11.66 | 670,499 |
| 16 Mar 11 |
11.59112 +0.00 |
11.73 | 11.54 | 11.56 | 1,356,000 |
| 15 Mar 11 |
11.59557 +0.02 |
11.65 | 11.35 | 11.46 | 1,208,699 |
| 14 Mar 11 |
11.57334 -0.02 |
11.64 | 11.54 | 11.56 | 1,308,300 |
| 11 Mar 11 |
11.59112 +0.12 |
11.66 | 11.49 | 11.52 | 1,233,600 |
| 10 Mar 11 |
11.47557 -0.07 |
11.58 | 11.44 | 11.52 | 1,369,500 |
| 09 Mar 11 |
11.54223 +0.15 |
11.68 | 11.32 | 11.37 | 2,285,498 |
| 08 Mar 11 |
11.39112 +0.05 |
11.44 | 11.34 | 11.37 | 2,422,897 |
| 07 Mar 11 |
11.33779 -0.11 |
11.51 | 11.32 | 11.50 | 2,128,597 |
| 04 Mar 11 |
11.44446 -0.17 |
11.60 | 11.40 | 11.59 | 1,893,697 |
| 03 Mar 11 |
11.61334 +0.07 |
11.65 | 11.51 | 11.62 | 1,351,799 |
| 02 Mar 11 |
11.54668 -0.05 |
11.60 | 11.50 | 11.59 | 1,103,799 |
| 01 Mar 11 |
11.60001 -0.22 |
11.84 | 11.58 | 11.79 | 1,874,698 |
| 28 Feb 11 |
11.82223 -0.12 |
12.02 | 11.81 | 11.97 | 1,605,698 |
| 25 Feb 11 |
11.94668 +0.17 |
11.95 | 11.74 | 11.80 | 1,435,199 |
| 24 Feb 11 |
11.77779 +0.01 |
11.82 | 11.71 | 11.76 | 1,512,998 |
| 23 Feb 11 |
11.76446 +0.13 |
11.81 | 11.60 | 11.64 | 2,265,698 |
| 22 Feb 11 |
11.63557 +0.11 |
11.64 | 11.36 | 11.49 | 2,211,397 |
| 18 Feb 11 |
11.52890 -0.07 |
11.64 | 11.48 | 11.58 | 1,901,698 |
| 17 Feb 11 |
11.60001 +0.24 |
11.62 | 11.27 | 11.32 | 1,919,797 |
| 16 Feb 11 |
11.36001 +0.25 |
11.37 | 11.16 | 11.17 | 1,499,099 |
| 15 Feb 11 |
11.10668 -0.13 |
11.28 | 11.08 | 11.22 | 1,082,400 |
| 14 Feb 11 |
11.24001 +0.20 |
11.48 | 11.14 | 11.16 | 2,447,998 |
| 11 Feb 11 |
11.03557 +0.16 |
11.04 | 10.80 | 10.82 | 2,453,798 |
| 10 Feb 11 |
10.87557 -0.07 |
11.08 | 10.65 | 10.65 | 4,182,697 |
| 09 Feb 11 |
10.94668 +0.13 |
10.96 | 10.64 | 10.82 | 3,227,798 |
| 08 Feb 11 |
10.81334 -0.56 |
11.09 | 10.64 | 11.00 | 5,024,696 |
| 07 Feb 11 |
11.36890 -0.03 |
11.47 | 11.35 | 11.43 | 786,599 |
| 04 Feb 11 |
11.40001 +0.11 |
11.42 | 11.24 | 11.31 | 915,398 |
| 03 Feb 11 |
11.29334 +0.08 |
11.35 | 11.23 | 11.23 | 829,300 |
| 02 Feb 11 |
11.21779 -0.02 |
11.25 | 11.16 | 11.21 | 881,198 |
| 01 Feb 11 |
11.24001 +0.03 |
11.30 | 11.18 | 11.24 | 849,599 |
| 31 Jan 11 |
11.21334 +0.04 |
11.27 | 11.11 | 11.20 | 1,284,699 |
| 28 Jan 11 |
11.16890 -0.04 |
11.27 | 11.12 | 11.20 | 957,599 |
| 27 Jan 11 |
11.20446 -0.37 |
11.56 | 11.18 | 11.54 | 1,967,398 |
| 26 Jan 11 |
11.57334 -0.18 |
11.78 | 11.52 | 11.78 | 1,094,799 |
| 25 Jan 11 |
11.75557 +0.03 |
11.80 | 11.66 | 11.71 | 637,298 |
| 24 Jan 11 |
11.72445 +0.00 |
11.82 | 11.72 | 11.74 | 988,600 |
| 21 Jan 11 |
11.72001 -0.01 |
11.78 | 11.64 | 11.75 | 489,100 |
| 20 Jan 11 |
11.73334 +0.08 |
11.82 | 11.59 | 11.61 | 672,398 |
| 19 Jan 11 |
11.64890 -0.11 |
11.80 | 11.64 | 11.74 | 476,500 |
| 18 Jan 11 |
11.76001 +0.04 |
11.76 | 11.59 | 11.73 | 1,534,899 |
| 14 Jan 11 |
11.72001 +0.08 |
11.74 | 11.52 | 11.62 | 979,298 |
| 13 Jan 11 |
11.63557 -0.02 |
11.68 | 11.59 | 11.67 | 653,498 |
| 12 Jan 11 |
11.65779 -0.04 |
11.76 | 11.56 | 11.75 | 853,800 |
| 11 Jan 11 |
11.69779 +0.07 |
11.81 | 11.66 | 11.67 | 841,000 |
| 10 Jan 11 |
11.62668 -0.02 |
11.72 | 11.57 | 11.62 | 847,300 |
| 07 Jan 11 |
11.64890 +0.12 |
11.76 | 11.58 | 11.72 | 2,356,198 |
| 06 Jan 11 |
11.53334 -0.07 |
11.62 | 11.51 | 11.59 | 740,400 |
| 05 Jan 11 |
11.60001 -0.05 |
11.69 | 11.49 | 11.64 | 1,227,099 |
| 04 Jan 11 |
11.64890 -0.26 |
11.94 | 11.64 | 11.92 | 910,799 |
| 03 Jan 11 |
11.91112 -0.05 |
12.00 | 11.90 | 11.98 | 778,900 |
| 31 Dec 10 |
11.96001 -0.04 |
12.08 | 11.94 | 11.97 | 598,598 |
| 30 Dec 10 |
12.00446 +0.00 |
12.06 | 11.97 | 12.02 | 330,900 |
| 29 Dec 10 |
12.00890 +0.02 |
12.04 | 11.96 | 11.96 | 685,898 |
| 28 Dec 10 |
11.99112 +0.17 |
12.00 | 11.80 | 11.84 | 868,598 |
| 27 Dec 10 |
11.81779 -0.10 |
11.93 | 11.80 | 11.89 | 668,400 |
| 23 Dec 10 |
11.91557 +0.08 |
12.02 | 11.81 | 11.82 | 908,700 |
| 22 Dec 10 |
11.83557 +0.11 |
11.86 | 11.68 | 11.73 | 608,100 |
| 21 Dec 10 |
11.72890 -0.13 |
11.90 | 11.71 | 11.90 | 710,999 |
| 20 Dec 10 |
11.85779 -0.09 |
12.02 | 11.85 | 12.00 | 933,000 |
| 17 Dec 10 |
11.94668 +0.05 |
12.15 | 11.91 | 11.94 | 2,362,498 |
| 16 Dec 10 |
11.89779 +0.16 |
11.94 | 11.70 | 11.72 | 1,441,898 |
| 15 Dec 10 |
11.73334 +0.12 |
11.86 | 11.60 | 11.62 | 1,259,999 |
| 14 Dec 10 |
11.61779 +0.36 |
11.63 | 11.29 | 11.29 | 2,051,098 |
| 13 Dec 10 |
11.26223 -0.04 |
11.40 | 11.20 | 11.40 | 2,181,998 |
| 10 Dec 10 |
11.30223 +0.01 |
11.32 | 11.23 | 11.28 | 1,742,999 |
| 09 Dec 10 |
11.28890 -0.24 |
11.54 | 11.24 | 11.54 | 2,546,998 |
| 08 Dec 10 |
11.52890 -0.08 |
11.71 | 11.48 | 11.61 | 1,393,199 |
| 07 Dec 10 |
11.61334 +0.09 |
11.66 | 11.57 | 11.61 | 818,700 |
| 06 Dec 10 |
11.52001 -0.24 |
11.76 | 11.52 | 11.73 | 1,362,698 |
| 03 Dec 10 |
11.76001 +0.02 |
11.77 | 11.71 | 11.72 | 464,100 |
| 02 Dec 10 |
11.73779 +0.20 |
11.75 | 11.56 | 11.57 | 792,400 |
| 01 Dec 10 |
11.54223 -0.10 |
11.72 | 11.54 | 11.68 | 1,703,798 |
| 30 Nov 10 |
11.64445 +0.09 |
11.72 | 11.49 | 11.49 | 1,992,598 |
| 29 Nov 10 |
11.55557 -0.07 |
11.60 | 11.47 | 11.59 | 1,096,298 |
| 26 Nov 10 |
11.62668 +0.01 |
11.66 | 11.57 | 11.58 | 306,900 |
| 24 Nov 10 |
11.61334 +0.10 |
11.63 | 11.53 | 11.53 | 986,498 |
| 23 Nov 10 |
11.51557 -0.06 |
11.53 | 11.30 | 11.40 | 1,582,199 |
| 22 Nov 10 |
11.57334 -0.03 |
11.63 | 11.51 | 11.55 | 855,098 |
| 19 Nov 10 |
11.60001 +0.03 |
11.63 | 11.51 | 11.57 | 1,982,698 |
| 18 Nov 10 |
11.57334 +0.05 |
11.61 | 11.51 | 11.59 | 533,799 |
| 17 Nov 10 |
11.52001 +0.05 |
11.55 | 11.45 | 11.50 | 559,500 |
| 16 Nov 10 |
11.47112 -0.05 |
11.52 | 11.38 | 11.49 | 705,300 |
| 15 Nov 10 |
11.52446 +0.00 |
11.60 | 11.51 | 11.53 | 925,199 |
| 12 Nov 10 |
11.52890 -0.10 |
11.63 | 11.49 | 11.57 | 1,180,500 |
| 11 Nov 10 |
11.63112 +0.24 |
11.67 | 11.00 | 11.32 | 2,973,696 |
| 10 Nov 10 |
11.39112 -0.11 |
11.50 | 11.29 | 11.50 | 1,697,799 |
| 09 Nov 10 |
11.50223 +0.00 |
11.63 | 11.48 | 11.51 | 921,100 |
| 08 Nov 10 |
11.50223 +0.11 |
11.52 | 11.35 | 11.40 | 690,000 |
| 05 Nov 10 |
11.39112 -0.03 |
11.46 | 11.35 | 11.41 | 765,998 |
| 04 Nov 10 |
11.42223 +0.05 |
11.48 | 11.38 | 11.45 | 744,299 |
| 03 Nov 10 |
11.37334 +0.03 |
11.42 | 11.29 | 11.36 | 654,700 |
| 02 Nov 10 |
11.34223 +0.03 |
11.40 | 11.32 | 11.33 | 746,198 |
| 01 Nov 10 |
11.31112 -0.01 |
11.38 | 11.25 | 11.32 | 708,000 |
| 29 Oct 10 |
11.32446 +0.27 |
11.36 | 11.00 | 11.00 | 1,445,999 |
| 28 Oct 10 |
11.05334 +0.07 |
11.08 | 11.01 | 11.01 | 723,300 |
| 27 Oct 10 |
10.98668 +0.05 |
11.00 | 10.85 | 10.88 | 669,599 |
| 26 Oct 10 |
10.93334 -0.04 |
10.96 | 10.86 | 10.94 | 666,899 |
| 25 Oct 10 |
10.96890 +0.01 |
11.04 | 10.95 | 11.00 | 605,200 |
| 22 Oct 10 |
10.95557 +0.00 |
11.00 | 10.88 | 10.99 | 684,899 |
| 21 Oct 10 |
10.96001 -0.01 |
11.05 | 10.89 | 11.00 | 654,000 |
| 20 Oct 10 |
10.96890 +0.04 |
11.03 | 10.92 | 10.97 | 538,200 |
| 19 Oct 10 |
10.93334 -0.13 |
11.08 | 10.87 | 11.03 | 822,599 |
| 18 Oct 10 |
11.06668 +0.10 |
11.11 | 10.95 | 10.97 | 1,277,198 |
| 15 Oct 10 |
10.96890 +0.02 |
11.08 | 10.93 | 11.00 | 1,106,499 |
| 14 Oct 10 |
10.95112 +0.03 |
11.03 | 10.91 | 10.93 | 879,700 |
| 13 Oct 10 |
10.92445 +0.08 |
10.96 | 10.83 | 10.85 | 2,869,197 |
| 12 Oct 10 |
10.84445 -0.43 |
11.24 | 10.78 | 11.24 | 4,640,796 |
| 11 Oct 10 |
11.27112 -0.04 |
11.32 | 11.24 | 11.29 | 620,500 |
| 08 Oct 10 |
11.31112 -0.02 |
11.37 | 11.30 | 11.33 | 809,999 |
| 07 Oct 10 |
11.33334 -0.01 |
11.37 | 11.27 | 11.30 | 1,091,400 |
| 06 Oct 10 |
11.34668 +0.06 |
11.44 | 11.29 | 11.31 | 1,164,300 |
| 05 Oct 10 |
11.28890 +0.08 |
11.38 | 11.19 | 11.27 | 1,989,399 |
| 04 Oct 10 |
11.20446 +0.14 |
11.33 | 11.03 | 11.08 | 1,693,799 |
| 01 Oct 10 |
11.06223 +0.02 |
11.16 | 11.01 | 11.04 | 945,600 |
| 30 Sep 10 |
11.04001 +0.09 |
11.12 | 10.93 | 10.99 | 1,271,699 |
| 29 Sep 10 |
10.95112 +0.03 |
11.06 | 10.88 | 10.88 | 957,300 |
| 28 Sep 10 |
10.92001 +0.01 |
10.97 | 10.81 | 10.90 | 1,007,099 |
| 27 Sep 10 |
10.90668 -0.07 |
10.99 | 10.86 | 10.97 | 1,420,599 |
| 24 Sep 10 |
10.97779 +0.04 |
11.00 | 10.89 | 10.98 | 1,110,999 |
| 23 Sep 10 |
10.93334 -0.18 |
11.09 | 10.92 | 11.09 | 1,592,499 |
| 22 Sep 10 |
11.11112 -0.01 |
11.20 | 11.10 | 11.12 | 875,798 |
| 21 Sep 10 |
11.12001 +0.01 |
11.20 | 11.08 | 11.14 | 1,168,599 |
| 20 Sep 10 |
11.10668 +0.08 |
11.14 | 11.03 | 11.04 | 1,062,899 |
| 17 Sep 10 |
11.02668 -0.03 |
11.11 | 10.95 | 11.04 | 1,616,999 |
| 16 Sep 10 |
11.05334 -0.05 |
11.13 | 11.04 | 11.10 | 1,652,099 |
| 15 Sep 10 |
11.10668 -0.03 |
11.18 | 11.10 | 11.13 | 1,576,898 |
| 14 Sep 10 |
11.13334 -0.08 |
11.22 | 11.09 | 11.18 | 1,306,500 |
| 13 Sep 10 |
11.21779 -0.10 |
11.28 | 11.08 | 11.26 | 1,498,199 |
| 10 Sep 10 |
11.31557 -0.01 |
11.35 | 11.28 | 11.31 | 678,599 |
| 09 Sep 10 |
11.32446 -0.03 |
11.42 | 11.26 | 11.42 | 936,098 |
| 08 Sep 10 |
11.35557 -0.03 |
11.42 | 11.31 | 11.33 | 1,086,299 |
| 07 Sep 10 |
11.38668 -0.07 |
11.48 | 11.35 | 11.45 | 620,198 |
| 03 Sep 10 |
11.45334 -0.04 |
11.57 | 11.39 | 11.57 | 579,698 |
| 02 Sep 10 |
11.48890 -0.05 |
11.52 | 11.40 | 11.52 | 794,200 |
| 01 Sep 10 |
11.54223 +0.06 |
11.59 | 11.45 | 11.58 | 678,100 |
| 31 Aug 10 |
11.48446 +0.07 |
11.52 | 11.36 | 11.43 | 1,224,998 |
| 30 Aug 10 |
11.41779 -0.06 |
11.58 | 11.42 | 11.48 | 968,399 |
| 27 Aug 10 |
11.47557 +0.07 |
11.50 | 11.34 | 11.44 | 1,146,698 |
| 26 Aug 10 |
11.40890 -0.08 |
11.49 | 11.36 | 11.49 | 1,002,698 |
| 25 Aug 10 |
11.48446 +0.05 |
11.48 | 11.32 | 11.36 | 882,098 |
| 24 Aug 10 |
11.43112 -0.03 |
11.47 | 11.32 | 11.43 | 903,599 |
| 23 Aug 10 |
11.46223 -0.01 |
11.60 | 11.44 | 11.48 | 921,300 |
| 20 Aug 10 |
11.47557 +0.02 |
11.62 | 11.32 | 11.46 | 1,458,998 |
| 19 Aug 10 |
11.45334 +0.36 |
11.59 | 10.86 | 11.10 | 3,914,697 |
| 18 Aug 10 |
11.09779 +0.06 |
11.14 | 10.98 | 10.98 | 2,056,597 |
| 17 Aug 10 |
11.04001 +0.20 |
11.06 | 10.80 | 10.90 | 1,151,499 |
| 16 Aug 10 |
10.83556 +0.17 |
10.92 | 10.60 | 10.67 | 1,655,999 |
| 13 Aug 10 |
10.66668 +0.05 |
10.75 | 10.57 | 10.62 | 939,300 |
| 12 Aug 10 |
10.61334 +0.17 |
10.63 | 10.35 | 10.41 | 1,135,799 |
| 11 Aug 10 |
10.44001 -0.16 |
10.59 | 10.44 | 10.52 | 1,202,799 |
| 10 Aug 10 |
10.60445 +0.05 |
10.68 | 10.43 | 10.44 | 1,471,598 |
| 09 Aug 10 |
10.55557 +0.15 |
10.58 | 10.37 | 10.46 | 1,562,498 |
| 06 Aug 10 |
10.40890 -0.05 |
10.43 | 10.21 | 10.41 | 2,427,397 |
| 05 Aug 10 |
10.46223 -0.44 |
10.83 | 10.44 | 10.83 | 2,743,798 |
| 04 Aug 10 |
10.90668 +0.08 |
10.92 | 10.81 | 10.87 | 596,200 |
| 03 Aug 10 |
10.82223 +0.04 |
10.92 | 10.72 | 10.76 | 1,051,199 |
| 02 Aug 10 |
10.77779 +0.01 |
10.88 | 10.75 | 10.88 | 954,400 |
| 30 Jul 10 |
10.76890 -0.01 |
10.81 | 10.67 | 10.68 | 1,168,800 |
| 29 Jul 10 |
10.77779 -0.10 |
10.94 | 10.73 | 10.92 | 1,024,199 |
| 28 Jul 10 |
10.87557 -0.12 |
11.00 | 10.85 | 11.00 | 961,800 |
| 27 Jul 10 |
10.99112 +0.04 |
11.03 | 10.95 | 11.02 | 1,224,098 |
| 26 Jul 10 |
10.95557 +0.11 |
11.00 | 10.83 | 10.88 | 955,500 |
| 23 Jul 10 |
10.84445 +0.08 |
10.84 | 10.70 | 10.76 | 1,328,799 |
| 22 Jul 10 |
10.76445 +0.09 |
10.76 | 10.65 | 10.75 | 1,057,200 |
| 21 Jul 10 |
10.67112 -0.24 |
10.91 | 10.66 | 10.90 | 936,400 |
| 20 Jul 10 |
10.91112 +0.00 |
10.92 | 10.74 | 10.87 | 594,998 |
| 19 Jul 10 |
10.90668 +0.08 |
10.98 | 10.82 | 10.87 | 842,498 |
| 16 Jul 10 |
10.82223 -0.17 |
11.00 | 10.81 | 11.00 | 944,999 |
| 15 Jul 10 |
10.99557 +0.03 |
11.04 | 10.80 | 10.99 | 1,302,000 |
| 14 Jul 10 |
10.96890 -0.06 |
11.01 | 10.92 | 11.00 | 630,998 |
| 13 Jul 10 |
11.03112 -0.07 |
11.18 | 11.03 | 11.14 | 1,075,598 |
| 12 Jul 10 |
11.09779 -0.08 |
11.18 | 11.07 | 11.18 | 863,500 |
| 09 Jul 10 |
11.17779 +0.00 |
11.22 | 11.14 | 11.19 | 568,799 |
| 08 Jul 10 |
11.17334 +0.10 |
11.21 | 11.11 | 11.12 | 1,278,600 |
| 07 Jul 10 |
11.07112 +0.14 |
11.08 | 10.92 | 10.96 | 940,200 |
| 06 Jul 10 |
10.92890 +0.22 |
10.93 | 10.71 | 10.73 | 1,623,299 |
| 02 Jul 10 |
10.70668 +0.01 |
10.76 | 10.65 | 10.76 | 850,200 |
| 01 Jul 10 |
10.69779 -0.16 |
10.85 | 10.52 | 10.85 | 1,703,699 |
| 30 Jun 10 |
10.85779 -0.05 |
10.97 | 10.82 | 10.88 | 1,228,598 |
| 29 Jun 10 |
10.90668 -0.08 |
10.96 | 10.83 | 10.91 | 1,272,698 |
| 28 Jun 10 |
10.98668 +0.12 |
11.03 | 10.87 | 10.90 | 1,138,499 |
| 25 Jun 10 |
10.86223 +0.11 |
10.93 | 10.74 | 10.88 | 3,608,697 |
| 24 Jun 10 |
10.75112 -0.04 |
10.84 | 10.71 | 10.75 | 1,583,099 |
| 23 Jun 10 |
10.79112 -0.23 |
11.01 | 10.79 | 11.01 | 1,333,299 |
| 22 Jun 10 |
11.02223 -0.18 |
11.29 | 11.02 | 11.20 | 1,421,499 |
| 21 Jun 10 |
11.20446 -0.04 |
11.34 | 11.18 | 11.32 | 945,899 |
| 18 Jun 10 |
11.24001 -0.07 |
11.32 | 11.22 | 11.32 | 1,053,899 |
| 17 Jun 10 |
11.31112 +0.04 |
11.38 | 11.26 | 11.31 | 904,200 |
| 16 Jun 10 |
11.27557 -0.02 |
11.36 | 11.11 | 11.23 | 1,404,599 |
| 15 Jun 10 |
11.29334 +0.14 |
11.29 | 11.17 | 11.24 | 998,099 |
| 14 Jun 10 |
11.15112 +0.07 |
11.19 | 11.10 | 11.16 | 616,499 |
| 11 Jun 10 |
11.08001 +0.05 |
11.11 | 10.95 | 10.97 | 643,900 |
| 10 Jun 10 |
11.03112 -0.01 |
11.17 | 11.00 | 11.14 | 1,448,198 |
| 09 Jun 10 |
11.04446 -0.01 |
11.19 | 11.01 | 11.07 | 2,363,398 |
| 08 Jun 10 |
11.05334 +0.05 |
11.10 | 10.93 | 10.98 | 1,200,300 |
| 07 Jun 10 |
11.00001 +0.00 |
11.20 | 11.00 | 11.02 | 1,500,699 |
| 04 Jun 10 |
11.00001 -0.01 |
11.12 | 10.81 | 10.90 | 2,739,697 |
| 03 Jun 10 |
11.01334 +0.00 |
11.05 | 10.93 | 11.00 | 1,997,499 |
| 02 Jun 10 |
11.01334 +0.19 |
11.01 | 10.81 | 10.83 | 2,060,699 |
| 01 Jun 10 |
10.82668 -0.16 |
10.97 | 10.79 | 10.95 | 2,720,198 |
| 28 May 10 |
10.98223 -0.24 |
11.18 | 10.98 | 11.16 | 2,543,497 |
| 27 May 10 |
11.21779 +0.02 |
11.41 | 11.06 | 11.35 | 2,199,598 |
| 26 May 10 |
11.19557 -0.27 |
11.53 | 11.18 | 11.48 | 2,600,698 |
| 25 May 10 |
11.46223 -0.09 |
11.73 | 11.38 | 11.38 | 4,014,397 |
| 24 May 10 |
11.55557 +0.08 |
11.63 | 11.38 | 11.40 | 1,212,000 |
| 21 May 10 |
11.48001 -0.04 |
11.54 | 11.34 | 11.45 | 2,654,098 |
| 20 May 10 |
11.51557 -0.28 |
11.69 | 11.49 | 11.65 | 2,502,997 |
| 19 May 10 |
11.79557 -0.21 |
12.03 | 11.77 | 12.01 | 1,994,099 |
| 18 May 10 |
12.00890 +0.16 |
12.09 | 11.90 | 11.93 | 2,498,497 |
| 17 May 10 |
11.84890 +0.22 |
11.86 | 11.64 | 11.66 | 1,949,398 |
| 14 May 10 |
11.63112 -0.21 |
11.84 | 11.61 | 11.82 | 1,047,300 |
| 13 May 10 |
11.84445 +0.03 |
11.92 | 11.74 | 11.78 | 2,135,698 |
| 12 May 10 |
11.81779 -0.15 |
12.02 | 11.79 | 12.01 | 989,700 |
| 11 May 10 |
11.96446 +0.20 |
12.00 | 11.65 | 11.70 | 934,800 |
| 10 May 10 |
11.76001 +0.24 |
12.26 | 11.61 | 11.96 | 1,117,500 |
| 07 May 10 |
11.52446 -0.04 |
11.68 | 11.50 | 11.56 | 2,709,398 |
| 06 May 10 |
11.56890 -0.35 |
12.02 | 11.37 | 11.91 | 3,856,897 |
| 05 May 10 |
11.91557 +0.15 |
11.92 | 11.67 | 11.76 | 1,615,598 |
| 04 May 10 |
11.76446 +0.00 |
11.80 | 11.55 | 11.67 | 1,042,800 |
| 03 May 10 |
11.76446 +0.05 |
11.80 | 11.66 | 11.71 | 1,502,699 |
| 30 Apr 10 |
11.71557 +0.04 |
11.82 | 11.68 | 11.68 | 1,190,798 |
| 29 Apr 10 |
11.67557 +0.14 |
11.68 | 11.55 | 11.56 | 1,141,199 |
| 28 Apr 10 |
11.53779 +0.04 |
11.59 | 11.40 | 11.49 | 1,557,998 |
| 27 Apr 10 |
11.49779 -0.04 |
11.56 | 11.46 | 11.53 | 1,204,199 |
| 26 Apr 10 |
11.54223 +0.08 |
11.58 | 11.39 | 11.39 | 797,100 |
| 23 Apr 10 |
11.45779 +0.07 |
11.47 | 11.28 | 11.45 | 719,999 |
| 22 Apr 10 |
11.38668 +0.10 |
11.40 | 11.22 | 11.24 | 673,800 |
| 21 Apr 10 |
11.28445 -0.01 |
11.30 | 11.24 | 11.30 | 376,800 |
| 20 Apr 10 |
11.29334 +0.00 |
11.33 | 11.24 | 11.32 | 500,800 |
| 19 Apr 10 |
11.29779 +0.00 |
11.32 | 11.22 | 11.25 | 519,399 |
| 16 Apr 10 |
11.29334 +0.07 |
11.31 | 11.13 | 11.19 | 863,500 |
| 15 Apr 10 |
11.22223 -0.07 |
11.26 | 11.16 | 11.25 | 578,400 |
| 14 Apr 10 |
11.28890 +0.01 |
11.30 | 11.18 | 11.30 | 1,092,599 |
| 13 Apr 10 |
11.27557 +0.08 |
11.32 | 11.16 | 11.20 | 1,201,200 |
| 12 Apr 10 |
11.20001 +0.08 |
11.20 | 11.08 | 11.10 | 1,291,899 |
| 09 Apr 10 |
11.12001 +0.14 |
11.14 | 10.92 | 11.00 | 1,112,799 |
| 08 Apr 10 |
10.98223 +0.04 |
11.01 | 10.86 | 10.90 | 800,099 |
| 07 Apr 10 |
10.93779 -0.03 |
11.00 | 10.87 | 10.96 | 1,229,799 |
| 06 Apr 10 |
10.96890 +0.04 |
11.00 | 10.91 | 10.93 | 1,208,798 |
| 05 Apr 10 |
10.92890 -0.04 |
11.00 | 10.89 | 10.98 | 1,683,599 |
| 01 Apr 10 |
10.97334 -0.02 |
11.12 | 10.92 | 11.05 | 1,481,999 |
| 31 Mar 10 |
10.99557 -0.17 |
11.16 | 10.98 | 11.16 | 1,106,099 |
| 30 Mar 10 |
11.16446 -0.02 |
11.21 | 11.11 | 11.17 | 1,011,100 |
| 29 Mar 10 |
11.18668 -0.04 |
11.29 | 11.15 | 11.25 | 1,075,900 |
| 26 Mar 10 |
11.23112 +0.03 |
11.23 | 11.16 | 11.21 | 802,799 |
| 25 Mar 10 |
11.20446 -0.15 |
11.40 | 11.20 | 11.40 | 1,129,899 |
| 24 Mar 10 |
11.35112 +0.00 |
11.39 | 11.30 | 11.32 | 1,067,800 |
| 23 Mar 10 |
11.35557 +0.08 |
11.37 | 11.19 | 11.25 | 1,308,698 |
| 22 Mar 10 |
11.27557 -0.05 |
11.31 | 11.21 | 11.31 | 935,999 |
| 19 Mar 10 |
11.32446 +0.03 |
11.39 | 11.28 | 11.33 | 1,398,599 |
| 18 Mar 10 |
11.29779 +0.10 |
11.34 | 11.21 | 11.21 | 1,596,698 |
| 17 Mar 10 |
11.19557 -0.03 |
11.24 | 11.17 | 11.24 | 1,226,199 |
| 16 Mar 10 |
11.22668 +0.04 |
11.25 | 11.19 | 11.23 | 1,466,999 |
| 15 Mar 10 |
11.18668 -0.05 |
11.26 | 11.15 | 11.26 | 1,079,700 |
| 12 Mar 10 |
11.24001 -0.02 |
11.30 | 11.21 | 11.26 | 1,122,000 |
| 11 Mar 10 |
11.25779 +0.15 |
11.31 | 11.00 | 11.05 | 1,522,499 |
| 10 Mar 10 |
11.11112 +0.03 |
11.12 | 10.92 | 11.08 | 1,649,699 |
| 09 Mar 10 |
11.08001 -0.19 |
11.31 | 11.06 | 11.24 | 2,644,598 |
| 08 Mar 10 |
11.26668 -0.16 |
11.45 | 11.25 | 11.45 | 1,867,199 |
| 05 Mar 10 |
11.43112 +0.07 |
11.45 | 11.31 | 11.38 | 1,333,898 |
| 04 Mar 10 |
11.36446 -0.04 |
11.41 | 11.29 | 11.40 | 1,173,999 |
| 03 Mar 10 |
11.40890 -0.06 |
11.48 | 11.36 | 11.46 | 1,016,099 |
| 02 Mar 10 |
11.47112 +0.03 |
11.58 | 11.45 | 11.48 | 971,198 |
| 01 Mar 10 |
11.44001 +0.11 |
11.47 | 11.29 | 11.30 | 1,014,299 |
| 26 Feb 10 |
11.32890 -0.12 |
11.51 | 11.30 | 11.42 | 1,085,100 |
| 25 Feb 10 |
11.45334 -0.01 |
11.48 | 11.31 | 11.36 | 1,444,899 |
| 24 Feb 10 |
11.46668 +0.03 |
11.52 | 11.35 | 11.48 | 1,210,598 |
| 23 Feb 10 |
11.44001 -0.12 |
11.63 | 11.40 | 11.57 | 1,479,099 |
| 22 Feb 10 |
11.56001 -0.19 |
11.85 | 11.55 | 11.75 | 1,685,199 |
| 19 Feb 10 |
11.74668 +0.28 |
11.75 | 11.47 | 11.48 | 1,304,700 |
| 18 Feb 10 |
11.46668 +0.03 |
11.56 | 11.44 | 11.45 | 1,058,399 |
| 17 Feb 10 |
11.44001 +0.11 |
11.44 | 11.32 | 11.38 | 1,043,198 |
| 16 Feb 10 |
11.33334 +0.06 |
11.35 | 11.16 | 11.29 | 1,714,498 |
| 12 Feb 10 |
11.27557 +0.07 |
11.31 | 11.18 | 11.18 | 2,304,997 |
| 11 Feb 10 |
11.20890 +0.12 |
11.23 | 10.98 | 11.05 | 1,167,299 |
| 10 Feb 10 |
11.09334 -0.02 |
11.14 | 11.00 | 11.11 | 523,899 |
| 09 Feb 10 |
11.11557 +0.16 |
11.16 | 10.93 | 11.04 | 1,212,900 |
| 08 Feb 10 |
10.95112 +0.11 |
11.12 | 10.84 | 10.84 | 1,957,498 |
| 05 Feb 10 |
10.84001 +0.07 |
10.87 | 10.65 | 10.79 | 3,605,397 |
| 04 Feb 10 |
10.77334 -0.42 |
11.15 | 10.75 | 11.12 | 2,639,698 |
| 03 Feb 10 |
11.19112 +0.04 |
11.26 | 11.00 | 11.12 | 1,846,299 |
| 02 Feb 10 |
11.15557 -0.01 |
11.33 | 11.10 | 11.16 | 1,353,698 |
| 01 Feb 10 |
11.16446 +0.37 |
11.18 | 10.82 | 10.89 | 2,157,397 |
| 29 Jan 10 |
10.79557 +0.08 |
10.96 | 10.66 | 10.74 | 1,637,198 |
| 28 Jan 10 |
10.71112 +0.04 |
10.78 | 10.61 | 10.70 | 1,056,599 |
| 27 Jan 10 |
10.66668 -0.08 |
10.77 | 10.60 | 10.70 | 1,791,097 |
| 26 Jan 10 |
10.74223 -0.09 |
10.81 | 10.60 | 10.81 | 1,746,997 |
| 25 Jan 10 |
10.83112 -0.06 |
10.96 | 10.72 | 10.96 | 1,443,599 |
| 22 Jan 10 |
10.88890 -0.22 |
11.13 | 10.88 | 11.10 | 1,722,598 |
| 21 Jan 10 |
11.11112 -0.03 |
11.24 | 11.07 | 11.17 | 1,077,398 |
| 20 Jan 10 |
11.14223 +0.01 |
11.16 | 11.00 | 11.12 | 851,498 |
| 19 Jan 10 |
11.13334 +0.03 |
11.20 | 11.04 | 11.08 | 1,047,100 |
| 15 Jan 10 |
11.10668 -0.06 |
11.16 | 11.06 | 11.13 | 783,400 |
| 14 Jan 10 |
11.16446 +0.01 |
11.19 | 11.07 | 11.12 | 818,198 |
| 13 Jan 10 |
11.15557 +0.13 |
11.17 | 11.05 | 11.05 | 863,700 |
| 12 Jan 10 |
11.02668 +0.04 |
11.12 | 10.94 | 10.99 | 565,199 |
| 11 Jan 10 |
10.98668 -0.05 |
11.14 | 10.98 | 11.09 | 981,098 |
| 08 Jan 10 |
11.03557 +0.01 |
11.04 | 10.93 | 11.00 | 566,198 |
| 07 Jan 10 |
11.02223 +0.15 |
11.11 | 10.80 | 10.84 | 2,204,998 |
| 06 Jan 10 |
10.87557 +0.12 |
10.88 | 10.73 | 10.76 | 1,335,698 |
| 05 Jan 10 |
10.75557 +0.12 |
10.79 | 10.61 | 10.69 | 1,314,399 |
| 04 Jan 10 |
10.63557 +0.08 |
10.64 | 10.56 | 10.57 | 782,500 |
| 31 Dec 09 |
10.56001 -0.05 |
10.67 | 10.56 | 10.64 | 654,398 |
| 30 Dec 09 |
10.61334 -0.03 |
10.70 | 10.57 | 10.63 | 742,900 |
| 29 Dec 09 |
10.64001 -0.04 |
10.76 | 10.61 | 10.67 | 974,798 |
| 28 Dec 09 |
10.68445 +0.00 |
10.71 | 10.61 | 10.66 | 892,898 |
Flowers Foods Inc
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
6.42000 +0.61 |
6.43 | 5.85 | 5.89 | 7,180,977 |
| 21 Oct 26 |
5.81000 -0.19 |
6.00 | 5.74 | 6.00 | 4,815,915 |
| 20 Oct 26 |
6.00000 +0.02 |
6.11 | 6.00 | 6.07 | 5,294,054 |
| 19 Oct 26 |
5.98000 -0.13 |
6.08 | 5.90 | 6.05 | 4,648,713 |
| 16 Oct 26 |
6.11000 -0.01 |
6.20 | 6.08 | 6.15 | 4,948,541 |
| 15 Oct 26 |
6.12000 +0.15 |
6.29 | 6.07 | 6.12 | 5,936,125 |
| 14 Oct 26 |
5.97000 +0.00 |
6.02 | 5.88 | 5.97 | 4,427,912 |
| 13 Oct 26 |
5.97000 -0.07 |
6.17 | 5.89 | 6.14 | 6,377,974 |
| 12 Oct 26 |
6.04000 +0.23 |
6.06 | 5.77 | 5.80 | 6,102,055 |
| 09 Oct 26 |
5.81000 -0.13 |
5.97 | 5.79 | 5.94 | 5,072,162 |
| 08 Oct 26 |
5.94000 +0.10 |
5.95 | 5.66 | 5.80 | 8,495,797 |
| 07 Oct 26 |
5.84000 +0.10 |
6.05 | 5.77 | 5.77 | 10,690,913 |
| 06 Oct 26 |
5.74000 +0.14 |
5.79 | 5.54 | 5.60 | 7,442,948 |
| 05 Oct 26 |
5.60000 +0.03 |
5.62 | 5.43 | 5.55 | 7,887,653 |
| 02 Oct 26 |
5.57000 +0.01 |
5.66 | 5.51 | 5.62 | 6,024,493 |
| 01 Oct 26 |
5.56000 +0.01 |
5.59 | 5.40 | 5.52 | 6,809,219 |
| 30 Sep 26 |
5.55000 -0.13 |
5.74 | 5.50 | 5.73 | 7,425,112 |
| 29 Sep 26 |
5.68000 +0.03 |
5.71 | 5.57 | 5.64 | 6,685,478 |
| 28 Sep 26 |
5.65000 -0.09 |
5.75 | 5.61 | 5.75 | 7,007,503 |
| 25 Sep 26 |
5.74000 -0.07 |
5.87 | 5.61 | 5.81 | 8,245,639 |
| 24 Sep 26 |
5.81000 +0.00 |
5.90 | 5.72 | 5.89 | 8,325,721 |
| 23 Sep 26 |
5.81000 -0.07 |
5.97 | 5.74 | 5.91 | 8,515,045 |
| 22 Sep 26 |
5.88000 -0.08 |
6.08 | 5.87 | 6.05 | 8,585,947 |
| 21 Sep 26 |
5.96000 +0.02 |
6.07 | 5.84 | 5.90 | 7,903,331 |
| 18 Sep 26 |
5.94000 -0.15 |
6.07 | 5.86 | 6.07 | 13,162,273 |
| 17 Sep 26 |
6.09000 -0.06 |
6.30 | 6.06 | 6.24 | 7,431,427 |
| 16 Sep 26 |
6.15000 +0.01 |
6.32 | 6.15 | 6.18 | 8,797,317 |
| 15 Sep 26 |
6.14000 +0.14 |
6.16 | 5.92 | 5.96 | 9,053,607 |
| 14 Sep 26 |
6.00000 -0.09 |
6.27 | 5.95 | 6.13 | 7,743,412 |
| 11 Sep 26 |
6.09000 -0.02 |
6.17 | 6.01 | 6.03 | 6,305,185 |
| 10 Sep 26 |
6.11000 -0.10 |
6.23 | 6.10 | 6.20 | 7,802,848 |
| 09 Sep 26 |
6.21000 -0.11 |
6.32 | 6.13 | 6.32 | 8,231,133 |
| 08 Sep 26 |
6.32000 +0.05 |
6.36 | 6.10 | 6.26 | 8,528,107 |
| 04 Sep 26 |
6.27000 -0.18 |
6.45 | 6.27 | 6.36 | 5,675,076 |
| 03 Sep 26 |
6.45000 -0.23 |
6.70 | 6.33 | 6.65 | 12,129,904 |
| 02 Sep 26 |
6.68000 -0.01 |
6.87 | 6.66 | 6.74 | 7,301,512 |
| 01 Sep 26 |
6.69000 -0.23 |
6.99 | 6.61 | 6.92 | 9,650,743 |
| 31 Aug 26 |
6.92000 -0.18 |
7.13 | 6.90 | 7.05 | 9,905,340 |
| 28 Aug 26 |
7.10000 +0.12 |
7.13 | 6.97 | 6.99 | 5,180,539 |
| 27 Aug 26 |
6.98000 -0.19 |
7.13 | 6.91 | 7.13 | 6,650,712 |
| 26 Aug 26 |
7.17000 +0.06 |
7.36 | 7.10 | 7.13 | 5,450,496 |
| 25 Aug 26 |
7.11000 -0.17 |
7.36 | 7.00 | 7.25 | 6,504,098 |
| 24 Aug 26 |
7.28000 +0.33 |
7.30 | 6.82 | 6.96 | 8,435,412 |
| 21 Aug 26 |
6.95000 -0.15 |
7.31 | 6.81 | 6.90 | 15,536,527 |
| 20 Aug 26 |
7.10000 -0.36 |
7.48 | 7.04 | 7.43 | 9,263,557 |
| 19 Aug 26 |
7.46000 +0.08 |
7.53 | 7.37 | 7.43 | 4,481,906 |
| 18 Aug 26 |
7.38000 +0.07 |
7.60 | 7.27 | 7.36 | 4,239,541 |
| 17 Aug 26 |
7.31000 -0.21 |
7.56 | 7.29 | 7.49 | 5,169,352 |
| 14 Aug 26 |
7.52000 -0.01 |
7.59 | 7.46 | 7.55 | 3,608,059 |
| 13 Aug 26 |
7.53000 +0.36 |
7.58 | 7.24 | 7.25 | 4,863,263 |
| 12 Aug 26 |
7.17000 +0.01 |
7.18 | 7.03 | 7.18 | 4,797,353 |
| 11 Aug 26 |
7.16000 +0.02 |
7.31 | 7.08 | 7.13 | 4,714,545 |
| 10 Aug 26 |
7.14000 -0.26 |
7.44 | 7.09 | 7.35 | 5,001,719 |
| 07 Aug 26 |
7.40000 +0.16 |
7.46 | 7.23 | 7.25 | 3,697,333 |
| 06 Aug 26 |
7.24000 -0.15 |
7.44 | 7.14 | 7.41 | 6,948,994 |
| 05 Aug 26 |
7.39000 +0.06 |
7.43 | 7.25 | 7.38 | 4,097,974 |
| 04 Aug 26 |
7.33000 +0.11 |
7.44 | 7.16 | 7.16 | 4,796,801 |
| 03 Aug 26 |
7.22000 +0.20 |
7.39 | 6.99 | 7.11 | 7,092,563 |
| 31 Jul 26 |
7.02000 -0.12 |
7.18 | 6.93 | 7.12 | 7,701,813 |
| 30 Jul 26 |
7.14000 -0.32 |
7.40 | 7.13 | 7.37 | 5,921,634 |
| 29 Jul 26 |
7.46000 -0.08 |
7.72 | 7.34 | 7.52 | 6,680,068 |
| 28 Jul 26 |
7.54000 -0.10 |
8.07 | 7.53 | 7.81 | 6,411,412 |
| 27 Jul 26 |
7.64000 -0.10 |
7.90 | 7.64 | 7.87 | 4,469,373 |
| 24 Jul 26 |
7.74000 -0.01 |
7.96 | 7.72 | 7.83 | 3,658,406 |
| 23 Jul 26 |
7.75000 -0.51 |
8.27 | 7.64 | 8.17 | 7,300,561 |
| 22 Jul 26 |
8.26000 -0.24 |
8.64 | 8.24 | 8.59 | 4,341,580 |
| 21 Jul 26 |
8.50000 +0.01 |
8.60 | 8.32 | 8.37 | 3,445,387 |
| 20 Jul 26 |
8.49000 +0.00 |
8.55 | 8.35 | 8.45 | 3,035,349 |
| 17 Jul 26 |
8.49000 -0.16 |
8.89 | 8.44 | 8.71 | 3,437,802 |
| 16 Jul 26 |
8.65000 +0.40 |
8.79 | 8.35 | 8.35 | 4,807,141 |
| 15 Jul 26 |
8.25000 -0.04 |
8.52 | 8.23 | 8.27 | 3,415,386 |
| 14 Jul 26 |
8.29000 +0.00 |
8.37 | 8.11 | 8.22 | 3,160,128 |
| 13 Jul 26 |
8.29000 -0.05 |
8.48 | 8.25 | 8.41 | 4,243,089 |
| 10 Jul 26 |
8.34000 +0.26 |
8.43 | 8.05 | 8.16 | 4,911,937 |
| 09 Jul 26 |
8.08000 -0.29 |
8.37 | 7.97 | 8.32 | 6,480,737 |
| 08 Jul 26 |
8.37000 -0.23 |
8.59 | 8.36 | 8.56 | 5,510,121 |
| 07 Jul 26 |
8.60000 -0.01 |
8.91 | 8.57 | 8.74 | 4,265,247 |
| 06 Jul 26 |
8.61000 -0.02 |
8.72 | 8.44 | 8.70 | 6,023,132 |
| 02 Jul 26 |
8.63000 +0.22 |
8.70 | 8.27 | 8.45 | 6,482,189 |
| 01 Jul 26 |
8.41000 +0.51 |
8.46 | 8.01 | 8.03 | 7,233,620 |
| 30 Jun 26 |
7.90000 -0.15 |
8.11 | 7.84 | 8.07 | 14,199,563 |
| 29 Jun 26 |
8.05000 +0.08 |
8.14 | 7.70 | 7.89 | 8,176,631 |
| 26 Jun 26 |
7.97000 +0.37 |
8.02 | 7.58 | 7.63 | 33,176,768 |
| 25 Jun 26 |
7.60000 -0.05 |
7.86 | 7.50 | 7.68 | 5,437,914 |
| 24 Jun 26 |
7.65000 +0.10 |
7.91 | 7.52 | 7.59 | 7,515,013 |
| 23 Jun 26 |
7.55000 +0.20 |
7.61 | 7.38 | 7.43 | 5,380,368 |
| 22 Jun 26 |
7.35000 -0.43 |
7.79 | 7.35 | 7.53 | 5,656,091 |
| 18 Jun 26 |
7.78000 +0.45 |
7.81 | 7.30 | 7.30 | 13,618,725 |
| 17 Jun 26 |
7.33000 -0.27 |
7.66 | 7.18 | 7.58 | 7,424,446 |
| 16 Jun 26 |
7.60000 -0.10 |
7.82 | 7.51 | 7.66 | 4,122,488 |
| 15 Jun 26 |
7.70000 -0.09 |
8.05 | 7.69 | 7.81 | 5,497,836 |
| 12 Jun 26 |
7.79000 -0.01 |
7.80 | 7.62 | 7.70 | 4,873,082 |
| 11 Jun 26 |
7.80000 +0.03 |
7.85 | 7.64 | 7.69 | 5,371,822 |
| 10 Jun 26 |
7.77000 +0.11 |
7.95 | 7.65 | 7.73 | 8,942,525 |
| 09 Jun 26 |
7.66000 +0.17 |
7.82 | 7.47 | 7.56 | 6,599,437 |
| 08 Jun 26 |
7.49000 +0.01 |
7.72 | 7.32 | 7.42 | 6,380,071 |
| 05 Jun 26 |
7.48000 +0.18 |
7.60 | 7.33 | 7.37 | 6,696,137 |
| 04 Jun 26 |
7.30000 +0.03 |
7.59 | 7.22 | 7.43 | 6,158,831 |
| 03 Jun 26 |
7.27000 -0.14 |
7.50 | 7.22 | 7.37 | 6,019,880 |
| 02 Jun 26 |
7.41000 -0.25 |
7.65 | 7.41 | 7.65 | 7,053,495 |
| 01 Jun 26 |
7.66000 +0.02 |
7.68 | 7.52 | 7.52 | 7,713,055 |
| 29 May 26 |
7.64000 -0.06 |
7.79 | 7.58 | 7.76 | 6,256,150 |
| 28 May 26 |
7.70000 -0.11 |
7.80 | 7.64 | 7.70 | 6,374,858 |
| 27 May 26 |
7.81000 +0.02 |
7.89 | 7.57 | 7.81 | 10,379,893 |
| 26 May 26 |
7.79000 -0.15 |
8.23 | 7.78 | 7.99 | 11,723,570 |
| 22 May 26 |
7.94000 +0.93 |
8.07 | 7.40 | 7.62 | 17,824,560 |
| 21 May 26 |
7.01000 -0.23 |
7.14 | 6.80 | 7.09 | 15,872,426 |
| 20 May 26 |
7.24000 +0.03 |
7.32 | 6.89 | 7.15 | 9,753,641 |
| 19 May 26 |
7.21000 -0.12 |
7.57 | 7.15 | 7.44 | 11,348,559 |
| 18 May 26 |
7.33000 +0.15 |
7.47 | 7.00 | 7.10 | 12,930,189 |
| 15 May 26 |
7.18000 -0.13 |
7.44 | 7.11 | 7.41 | 44,841,792 |
| 14 May 26 |
7.31000 -0.42 |
7.86 | 7.22 | 7.78 | 14,853,120 |
| 13 May 26 |
7.73000 -0.36 |
8.05 | 7.66 | 8.03 | 9,726,368 |
| 12 May 26 |
8.09000 -0.13 |
8.34 | 8.08 | 8.34 | 7,618,823 |
| 11 May 26 |
8.22000 -0.22 |
8.57 | 8.14 | 8.50 | 5,430,425 |
| 08 May 26 |
8.44000 -0.13 |
8.61 | 8.40 | 8.58 | 4,701,325 |
| 07 May 26 |
8.57000 -0.05 |
8.69 | 8.32 | 8.61 | 5,441,902 |
| 06 May 26 |
8.62000 -0.02 |
8.84 | 8.56 | 8.78 | 5,874,741 |
| 05 May 26 |
8.64000 +0.29 |
8.71 | 8.19 | 8.32 | 5,779,560 |
| 04 May 26 |
8.35000 -0.37 |
8.83 | 8.28 | 8.72 | 5,794,649 |
| 01 May 26 |
8.72000 -0.34 |
9.18 | 8.62 | 9.10 | 4,616,365 |
| 30 Apr 26 |
9.06000 +0.19 |
9.13 | 8.83 | 8.84 | 5,525,368 |
| 29 Apr 26 |
8.87000 -0.06 |
8.99 | 8.76 | 8.94 | 3,509,174 |
| 28 Apr 26 |
8.93000 -0.02 |
9.15 | 8.89 | 9.03 | 5,422,094 |
| 27 Apr 26 |
8.95000 +0.15 |
9.02 | 8.76 | 8.77 | 4,684,058 |
| 24 Apr 26 |
8.80000 +0.02 |
8.88 | 8.65 | 8.81 | 4,495,707 |
| 23 Apr 26 |
8.78000 +0.03 |
8.81 | 8.65 | 8.75 | 3,147,608 |
| 22 Apr 26 |
8.75000 +0.06 |
8.77 | 8.63 | 8.67 | 3,100,810 |
| 21 Apr 26 |
8.69000 -0.07 |
8.83 | 8.63 | 8.76 | 4,025,743 |
| 20 Apr 26 |
8.76000 +0.25 |
8.81 | 8.44 | 8.49 | 6,266,891 |
| 17 Apr 26 |
8.51000 -0.06 |
8.71 | 8.46 | 8.55 | 3,866,014 |
| 16 Apr 26 |
8.57000 +0.05 |
8.75 | 8.50 | 8.59 | 4,196,025 |
| 15 Apr 26 |
8.52000 +0.26 |
8.57 | 8.20 | 8.28 | 4,131,750 |
| 14 Apr 26 |
8.26000 +0.04 |
8.39 | 8.19 | 8.20 | 4,207,188 |
| 13 Apr 26 |
8.22000 +0.16 |
8.22 | 7.87 | 8.03 | 6,709,931 |
| 10 Apr 26 |
8.06000 -0.08 |
8.28 | 7.99 | 8.17 | 4,193,519 |
| 09 Apr 26 |
8.14000 +0.06 |
8.19 | 7.86 | 7.96 | 4,587,884 |
| 08 Apr 26 |
8.08000 -0.04 |
8.20 | 8.03 | 8.15 | 5,187,573 |
| 07 Apr 26 |
8.12000 -0.13 |
8.34 | 8.10 | 8.24 | 4,118,563 |
| 06 Apr 26 |
8.25000 +0.01 |
8.34 | 8.08 | 8.20 | 3,701,724 |
| 02 Apr 26 |
8.24000 +0.11 |
8.28 | 8.01 | 8.14 | 3,369,078 |
| 01 Apr 26 |
8.13000 -0.02 |
8.22 | 7.86 | 8.07 | 5,109,662 |
| 31 Mar 26 |
8.15000 -0.22 |
8.50 | 7.97 | 8.42 | 5,232,898 |
| 30 Mar 26 |
8.37000 -0.03 |
8.43 | 8.22 | 8.30 | 4,208,883 |
| 27 Mar 26 |
8.40000 +0.04 |
8.62 | 8.30 | 8.35 | 5,272,076 |
| 26 Mar 26 |
8.36000 +0.08 |
8.45 | 8.23 | 8.26 | 3,540,115 |
| 25 Mar 26 |
8.28000 +0.02 |
8.37 | 8.04 | 8.34 | 6,399,854 |
| 24 Mar 26 |
8.26000 +0.00 |
8.39 | 8.15 | 8.21 | 3,717,674 |
| 23 Mar 26 |
8.26000 +0.08 |
8.43 | 8.20 | 8.32 | 5,161,429 |
| 20 Mar 26 |
8.18000 -0.19 |
8.37 | 8.17 | 8.36 | 9,121,445 |
| 19 Mar 26 |
8.37000 -0.05 |
8.57 | 8.27 | 8.48 | 4,177,444 |
| 18 Mar 26 |
8.42000 -0.31 |
8.65 | 8.42 | 8.60 | 4,522,659 |
| 17 Mar 26 |
8.73000 -0.16 |
9.03 | 8.69 | 8.94 | 4,008,908 |
| 16 Mar 26 |
8.89000 +0.10 |
9.03 | 8.84 | 8.90 | 4,277,366 |
| 13 Mar 26 |
8.79000 +0.16 |
8.98 | 8.76 | 8.76 | 5,111,519 |
| 12 Mar 26 |
8.63000 +0.01 |
8.85 | 8.49 | 8.55 | 7,874,262 |
| 11 Mar 26 |
8.62000 -0.04 |
8.72 | 8.46 | 8.65 | 8,083,160 |
| 10 Mar 26 |
8.66000 -0.19 |
8.90 | 8.61 | 8.80 | 5,522,658 |
| 09 Mar 26 |
8.85000 -0.25 |
9.00 | 8.70 | 9.00 | 6,287,167 |
| 06 Mar 26 |
9.10000 -0.13 |
9.15 | 8.71 | 8.95 | 6,817,048 |
| 05 Mar 26 |
9.23000 +0.19 |
9.38 | 9.00 | 9.03 | 5,414,638 |
| 04 Mar 26 |
9.04000 -0.19 |
9.30 | 8.94 | 9.23 | 7,872,652 |
| 03 Mar 26 |
9.23000 -0.29 |
9.54 | 9.20 | 9.50 | 5,922,794 |
| 02 Mar 26 |
9.52000 -0.36 |
9.88 | 9.51 | 9.79 | 5,507,118 |
| 27 Feb 26 |
9.88000 -0.03 |
9.99 | 9.77 | 9.87 | 6,087,659 |
| 26 Feb 26 |
9.91000 +0.26 |
9.94 | 9.72 | 9.77 | 5,176,563 |
| 25 Feb 26 |
9.65000 -0.38 |
10.02 | 9.57 | 10.00 | 6,616,699 |
| 24 Feb 26 |
10.03000 -0.10 |
10.39 | 10.01 | 10.17 | 3,700,794 |
| 23 Feb 26 |
10.13000 +0.06 |
10.31 | 9.91 | 9.96 | 4,579,330 |
| 20 Feb 26 |
10.07000 +0.19 |
10.07 | 9.88 | 9.88 | 5,401,049 |
| 19 Feb 26 |
9.88000 -0.01 |
10.09 | 9.87 | 9.94 | 5,469,824 |
| 18 Feb 26 |
9.89000 +0.23 |
10.15 | 9.57 | 9.69 | 6,520,931 |
| 17 Feb 26 |
9.66000 -0.70 |
10.43 | 9.44 | 10.35 | 9,318,035 |
| 13 Feb 26 |
10.36000 -0.99 |
11.43 | 9.84 | 11.16 | 16,817,056 |
| 12 Feb 26 |
11.35000 -0.34 |
11.77 | 11.33 | 11.64 | 7,250,829 |
| 11 Feb 26 |
11.69000 -0.12 |
11.72 | 11.44 | 11.70 | 4,093,672 |
| 10 Feb 26 |
11.81000 -0.01 |
11.90 | 11.69 | 11.83 | 4,580,869 |
| 09 Feb 26 |
11.82000 -0.14 |
12.04 | 11.65 | 11.93 | 3,408,695 |
| 06 Feb 26 |
11.96000 +0.05 |
12.14 | 11.91 | 11.91 | 3,381,170 |
| 05 Feb 26 |
11.91000 +0.11 |
12.09 | 11.73 | 11.96 | 3,898,004 |
| 04 Feb 26 |
11.80000 +0.59 |
11.86 | 11.30 | 11.30 | 4,896,469 |
| 03 Feb 26 |
11.21000 -0.04 |
11.39 | 11.05 | 11.18 | 3,415,319 |
| 02 Feb 26 |
11.25000 -0.18 |
11.45 | 11.18 | 11.45 | 3,349,225 |
| 30 Jan 26 |
11.43000 +0.36 |
11.43 | 11.08 | 11.13 | 5,713,810 |
| 29 Jan 26 |
11.07000 -0.01 |
11.30 | 10.95 | 11.09 | 3,989,910 |
| 28 Jan 26 |
11.08000 -0.05 |
11.27 | 10.96 | 11.09 | 3,875,363 |
| 27 Jan 26 |
11.13000 -0.12 |
11.25 | 11.02 | 11.22 | 3,182,317 |
| 26 Jan 26 |
11.25000 +0.14 |
11.28 | 11.11 | 11.17 | 3,076,137 |
| 23 Jan 26 |
11.11000 +0.13 |
11.14 | 10.94 | 10.94 | 3,031,050 |
| 22 Jan 26 |
10.98000 +0.03 |
11.15 | 10.94 | 11.00 | 3,777,126 |
| 21 Jan 26 |
10.95000 -0.09 |
11.10 | 10.70 | 11.02 | 4,573,689 |
| 20 Jan 26 |
11.04000 +0.06 |
11.14 | 10.77 | 10.91 | 4,099,597 |
| 16 Jan 26 |
10.98000 -0.12 |
11.06 | 10.90 | 11.03 | 2,699,602 |
| 15 Jan 26 |
11.10000 +0.20 |
11.10 | 10.65 | 10.85 | 2,813,644 |
| 14 Jan 26 |
10.90000 +0.44 |
10.94 | 10.48 | 10.49 | 4,409,407 |
| 13 Jan 26 |
10.46000 -0.19 |
10.66 | 10.45 | 10.58 | 3,287,238 |
| 12 Jan 26 |
10.65000 -0.07 |
10.73 | 10.47 | 10.70 | 4,428,804 |
| 09 Jan 26 |
10.72000 +0.17 |
10.76 | 10.47 | 10.60 | 3,455,577 |
| 08 Jan 26 |
10.55000 +0.47 |
10.66 | 9.93 | 10.07 | 4,458,839 |
| 07 Jan 26 |
10.08000 -0.71 |
10.84 | 10.08 | 10.77 | 5,230,531 |
| 06 Jan 26 |
10.79000 +0.47 |
10.81 | 10.23 | 10.23 | 5,601,269 |
| 05 Jan 26 |
10.32000 -0.47 |
10.75 | 10.29 | 10.75 | 7,044,641 |
| 02 Jan 26 |
10.79000 -0.09 |
10.93 | 10.73 | 10.92 | 3,041,672 |
| 31 Dec 25 |
10.88000 -0.04 |
10.95 | 10.84 | 10.91 | 2,724,794 |
| 30 Dec 25 |
10.92000 -0.02 |
11.05 | 10.90 | 10.92 | 2,751,188 |
| 29 Dec 25 |
10.94000 +0.05 |
10.97 | 10.82 | 10.89 | 3,512,766 |
| 26 Dec 25 |
10.89000 +0.02 |
10.90 | 10.74 | 10.85 | 2,356,628 |
| 24 Dec 25 |
10.87000 +0.13 |
10.92 | 10.74 | 10.79 | 1,746,736 |
| 23 Dec 25 |
10.74000 -0.21 |
10.93 | 10.67 | 10.93 | 3,655,043 |
| 22 Dec 25 |
10.95000 +0.02 |
11.05 | 10.80 | 10.84 | 3,214,957 |
| 19 Dec 25 |
10.93000 -0.09 |
11.09 | 10.87 | 11.00 | 8,047,102 |
| 18 Dec 25 |
11.02000 -0.08 |
11.19 | 11.02 | 11.08 | 3,075,669 |
| 17 Dec 25 |
11.10000 +0.08 |
11.31 | 11.03 | 11.03 | 3,594,665 |
| 16 Dec 25 |
11.02000 +0.08 |
11.16 | 10.97 | 10.99 | 3,703,455 |
| 15 Dec 25 |
10.94000 +0.13 |
11.05 | 10.85 | 10.86 | 4,875,318 |
| 12 Dec 25 |
10.81000 +0.00 |
10.99 | 10.73 | 10.89 | 3,043,460 |
| 11 Dec 25 |
10.81000 +0.00 |
11.04 | 10.81 | 10.90 | 3,483,317 |
| 10 Dec 25 |
10.81000 +0.22 |
10.81 | 10.51 | 10.56 | 5,339,961 |
| 09 Dec 25 |
10.59000 -0.12 |
10.84 | 10.57 | 10.72 | 3,699,793 |
| 08 Dec 25 |
10.71000 -0.07 |
10.81 | 10.65 | 10.80 | 3,663,243 |
| 05 Dec 25 |
10.78000 +0.10 |
10.84 | 10.59 | 10.62 | 3,548,665 |
| 04 Dec 25 |
10.68000 -0.39 |
11.15 | 10.66 | 11.12 | 3,751,483 |
| 03 Dec 25 |
11.07000 +0.38 |
11.17 | 10.75 | 10.75 | 5,094,636 |
| 02 Dec 25 |
10.69000 -0.18 |
10.90 | 10.55 | 10.88 | 4,823,722 |
| 01 Dec 25 |
10.87000 +0.14 |
10.96 | 10.61 | 10.66 | 5,539,165 |
| 28 Nov 25 |
10.73000 -0.11 |
10.79 | 10.55 | 10.61 | 2,973,517 |
| 26 Nov 25 |
10.84000 +0.07 |
10.87 | 10.59 | 10.77 | 8,227,212 |
| 25 Nov 25 |
10.77000 +0.37 |
10.84 | 10.40 | 10.46 | 5,767,336 |
| 24 Nov 25 |
10.40000 -0.17 |
10.56 | 10.34 | 10.52 | 5,881,061 |
| 21 Nov 25 |
10.57000 +0.08 |
10.71 | 10.47 | 10.55 | 5,658,247 |
| 20 Nov 25 |
10.49000 -0.13 |
10.70 | 10.40 | 10.60 | 4,092,559 |
| 19 Nov 25 |
10.62000 -0.41 |
10.97 | 10.61 | 10.97 | 3,566,309 |
| 18 Nov 25 |
11.03000 -0.04 |
11.11 | 10.93 | 11.08 | 4,387,189 |
| 17 Nov 25 |
11.07000 -0.32 |
11.45 | 11.07 | 11.36 | 3,568,739 |
| 14 Nov 25 |
11.39000 +0.00 |
11.55 | 11.25 | 11.46 | 3,184,117 |
| 13 Nov 25 |
11.39000 -0.12 |
11.63 | 11.34 | 11.35 | 3,500,907 |
| 12 Nov 25 |
11.51000 -0.08 |
11.67 | 11.48 | 11.64 | 3,556,595 |
| 11 Nov 25 |
11.59000 +0.22 |
11.71 | 11.33 | 11.49 | 6,176,467 |
| 10 Nov 25 |
11.37000 -0.50 |
12.02 | 11.35 | 11.82 | 5,603,879 |
| 07 Nov 25 |
11.87000 +0.22 |
12.18 | 11.45 | 11.90 | 6,720,577 |
| 06 Nov 25 |
11.65000 -0.45 |
12.20 | 11.61 | 12.09 | 6,216,384 |
| 05 Nov 25 |
12.10000 +0.07 |
12.13 | 11.93 | 12.02 | 2,803,040 |
| 04 Nov 25 |
12.03000 +0.15 |
12.05 | 11.81 | 11.93 | 3,575,275 |
| 03 Nov 25 |
11.88000 -0.05 |
11.91 | 11.65 | 11.87 | 4,048,803 |
| 31 Oct 25 |
11.93000 -0.15 |
12.06 | 11.89 | 12.00 | 4,962,144 |
| 30 Oct 25 |
12.08000 -0.08 |
12.24 | 12.04 | 12.11 | 4,063,931 |
| 29 Oct 25 |
12.16000 -0.41 |
12.52 | 12.11 | 12.49 | 3,533,151 |
| 28 Oct 25 |
12.57000 -0.28 |
12.79 | 12.54 | 12.78 | 3,552,717 |
| 27 Oct 25 |
12.85000 +0.31 |
12.86 | 12.47 | 12.56 | 3,825,108 |
| 24 Oct 25 |
12.54000 -0.02 |
12.67 | 12.47 | 12.65 | 3,153,602 |
| 23 Oct 25 |
12.56000 -0.34 |
12.90 | 12.53 | 12.90 | 2,634,379 |
| 22 Oct 25 |
12.90000 +0.17 |
13.11 | 12.74 | 12.76 | 3,029,977 |
| 21 Oct 25 |
12.73000 -0.02 |
12.87 | 12.73 | 12.83 | 2,412,364 |
| 20 Oct 25 |
12.75000 -0.01 |
12.87 | 12.73 | 12.76 | 2,158,300 |
| 17 Oct 25 |
12.76000 +0.16 |
12.80 | 12.62 | 12.67 | 2,292,694 |
| 16 Oct 25 |
12.60000 +0.03 |
12.82 | 12.57 | 12.62 | 2,791,090 |
| 15 Oct 25 |
12.57000 -0.11 |
12.78 | 12.57 | 12.66 | 3,079,921 |
| 14 Oct 25 |
12.68000 +0.17 |
12.72 | 12.45 | 12.47 | 2,096,679 |
| 13 Oct 25 |
12.51000 -0.09 |
12.85 | 12.48 | 12.66 | 2,825,580 |
| 10 Oct 25 |
12.60000 +0.08 |
12.81 | 12.54 | 12.54 | 2,635,294 |
| 09 Oct 25 |
12.52000 -0.08 |
12.64 | 12.48 | 12.60 | 2,771,425 |
| 08 Oct 25 |
12.60000 -0.17 |
12.78 | 12.53 | 12.76 | 3,437,097 |
| 07 Oct 25 |
12.77000 -0.02 |
12.88 | 12.61 | 12.79 | 3,251,123 |
| 06 Oct 25 |
12.79000 -0.37 |
13.13 | 12.77 | 13.12 | 3,705,984 |
| 03 Oct 25 |
13.16000 +0.15 |
13.28 | 13.01 | 13.01 | 2,779,030 |
| 02 Oct 25 |
13.01000 -0.08 |
13.07 | 12.85 | 13.00 | 2,252,082 |
| 01 Oct 25 |
13.09000 +0.04 |
13.22 | 12.91 | 13.13 | 2,928,625 |
| 30 Sep 25 |
13.05000 +0.37 |
13.09 | 12.68 | 12.68 | 3,857,452 |
| 29 Sep 25 |
12.68000 -0.08 |
12.81 | 12.42 | 12.81 | 6,710,423 |
| 26 Sep 25 |
12.76000 +0.00 |
12.94 | 12.71 | 12.78 | 4,247,885 |
| 25 Sep 25 |
12.76000 -0.29 |
13.11 | 12.69 | 13.11 | 5,489,341 |
| 24 Sep 25 |
13.05000 -0.03 |
13.17 | 12.97 | 12.99 | 3,198,749 |
| 23 Sep 25 |
13.08000 -0.05 |
13.25 | 13.01 | 13.15 | 3,106,326 |
| 22 Sep 25 |
13.13000 +0.03 |
13.19 | 13.03 | 13.11 | 3,783,634 |
| 19 Sep 25 |
13.10000 -0.20 |
13.47 | 13.09 | 13.37 | 10,678,327 |
| 18 Sep 25 |
13.30000 -0.07 |
13.41 | 13.19 | 13.33 | 4,622,726 |
| 17 Sep 25 |
13.37000 -0.32 |
13.79 | 13.32 | 13.72 | 3,969,847 |
| 16 Sep 25 |
13.69000 +0.21 |
13.73 | 13.43 | 13.51 | 10,014,826 |
| 15 Sep 25 |
13.48000 -0.27 |
13.83 | 13.45 | 13.76 | 6,707,904 |
| 12 Sep 25 |
13.75000 -0.52 |
14.20 | 13.75 | 14.20 | 5,500,680 |
| 11 Sep 25 |
14.27000 -0.01 |
14.41 | 14.20 | 14.30 | 3,685,777 |
| 10 Sep 25 |
14.28000 -0.52 |
14.72 | 14.26 | 14.66 | 3,526,039 |
| 09 Sep 25 |
14.80000 -0.11 |
15.02 | 14.75 | 14.85 | 3,698,872 |
| 08 Sep 25 |
14.91000 +0.10 |
14.93 | 14.49 | 14.67 | 5,734,409 |
| 05 Sep 25 |
14.81000 +0.18 |
14.85 | 14.42 | 14.43 | 4,522,823 |
| 04 Sep 25 |
14.63000 -0.01 |
14.82 | 14.54 | 14.73 | 4,195,335 |
| 03 Sep 25 |
14.64000 -0.20 |
14.98 | 14.62 | 14.78 | 2,587,062 |
| 02 Sep 25 |
14.84000 -0.20 |
15.08 | 14.68 | 15.00 | 4,564,646 |
| 29 Aug 25 |
15.04000 +0.13 |
15.14 | 14.90 | 14.95 | 2,272,721 |
| 28 Aug 25 |
14.91000 -0.17 |
15.09 | 14.74 | 15.09 | 2,513,365 |
| 27 Aug 25 |
15.08000 +0.24 |
15.11 | 14.75 | 14.82 | 3,385,293 |
| 26 Aug 25 |
14.84000 -0.45 |
15.32 | 14.83 | 15.28 | 5,131,758 |
| 25 Aug 25 |
15.29000 -0.55 |
15.87 | 15.28 | 15.76 | 2,794,382 |
| 22 Aug 25 |
15.84000 +0.35 |
15.98 | 15.60 | 15.62 | 3,895,986 |
| 21 Aug 25 |
15.49000 -0.22 |
15.73 | 15.43 | 15.58 | 2,675,277 |
| 20 Aug 25 |
15.71000 -0.01 |
16.07 | 15.71 | 15.87 | 2,697,013 |
| 19 Aug 25 |
15.72000 -0.05 |
15.99 | 15.72 | 15.83 | 2,923,804 |
| 18 Aug 25 |
15.77000 +0.07 |
15.82 | 15.45 | 15.55 | 4,058,789 |
| 15 Aug 25 |
15.70000 -0.88 |
16.18 | 15.60 | 15.95 | 5,478,117 |
| 14 Aug 25 |
16.58000 -0.18 |
16.63 | 16.40 | 16.61 | 3,189,465 |
| 13 Aug 25 |
16.76000 +0.30 |
16.85 | 16.18 | 16.38 | 2,496,357 |
| 12 Aug 25 |
16.46000 +0.27 |
16.54 | 16.15 | 16.19 | 3,112,131 |
| 11 Aug 25 |
16.19000 -0.16 |
16.53 | 16.11 | 16.44 | 3,013,919 |
| 08 Aug 25 |
16.35000 +0.09 |
16.42 | 16.21 | 16.23 | 1,775,141 |
| 07 Aug 25 |
16.26000 +0.29 |
16.28 | 15.94 | 15.96 | 1,678,889 |
| 06 Aug 25 |
15.97000 -0.12 |
16.15 | 15.91 | 16.09 | 1,966,232 |
| 05 Aug 25 |
16.09000 -0.01 |
16.28 | 15.97 | 16.11 | 2,023,642 |
| 04 Aug 25 |
16.10000 +0.26 |
16.14 | 15.82 | 15.86 | 2,644,844 |
| 01 Aug 25 |
15.84000 -0.01 |
16.07 | 15.70 | 15.95 | 1,903,324 |
| 31 Jul 25 |
15.85000 -0.08 |
16.09 | 15.62 | 15.78 | 2,634,919 |
| 30 Jul 25 |
15.93000 -0.53 |
16.55 | 15.86 | 16.49 | 2,107,563 |
| 29 Jul 25 |
16.46000 +0.20 |
16.48 | 16.21 | 16.21 | 2,275,521 |
| 28 Jul 25 |
16.26000 +0.00 |
16.34 | 16.01 | 16.20 | 2,568,980 |
| 25 Jul 25 |
16.26000 +0.07 |
16.31 | 16.10 | 16.25 | 2,147,407 |
| 24 Jul 25 |
16.19000 -0.24 |
16.49 | 16.15 | 16.32 | 1,857,242 |
| 23 Jul 25 |
16.43000 +0.40 |
16.50 | 16.14 | 16.21 | 3,152,820 |
| 22 Jul 25 |
16.03000 +0.70 |
16.03 | 15.33 | 15.33 | 2,462,479 |
| 21 Jul 25 |
15.33000 -0.09 |
15.55 | 15.27 | 15.49 | 2,135,800 |
| 18 Jul 25 |
15.42000 -0.12 |
15.65 | 15.31 | 15.59 | 2,127,451 |
| 17 Jul 25 |
15.54000 -0.04 |
15.77 | 15.44 | 15.59 | 2,811,775 |
| 16 Jul 25 |
15.58000 +0.21 |
15.63 | 15.37 | 15.37 | 2,559,066 |
| 15 Jul 25 |
15.37000 -0.26 |
15.79 | 15.37 | 15.64 | 3,303,326 |
| 14 Jul 25 |
15.63000 -0.14 |
15.80 | 15.56 | 15.73 | 2,999,407 |
| 11 Jul 25 |
15.77000 -0.06 |
15.83 | 15.52 | 15.83 | 2,883,271 |
| 10 Jul 25 |
15.83000 +0.18 |
16.03 | 15.46 | 15.61 | 2,679,711 |
| 09 Jul 25 |
15.65000 -0.11 |
15.85 | 15.52 | 15.81 | 2,306,583 |
| 08 Jul 25 |
15.76000 +0.06 |
16.01 | 15.58 | 15.65 | 3,347,821 |
| 07 Jul 25 |
15.70000 -0.40 |
16.05 | 15.65 | 16.03 | 2,755,605 |
| 03 Jul 25 |
16.10000 -0.26 |
16.43 | 16.07 | 16.43 | 1,678,920 |
| 02 Jul 25 |
16.36000 +0.14 |
16.41 | 16.09 | 16.27 | 2,476,057 |
| 01 Jul 25 |
16.22000 +0.24 |
16.67 | 15.92 | 15.97 | 4,423,928 |
| 30 Jun 25 |
15.98000 +0.01 |
16.06 | 15.77 | 15.95 | 3,107,238 |
| 27 Jun 25 |
15.97000 -0.06 |
16.16 | 15.90 | 16.09 | 3,804,086 |
| 26 Jun 25 |
16.03000 +0.12 |
16.24 | 15.94 | 16.04 | 2,412,283 |
| 25 Jun 25 |
15.91000 -0.24 |
16.08 | 15.83 | 16.00 | 2,626,996 |
| 24 Jun 25 |
16.15000 -0.04 |
16.28 | 16.14 | 16.20 | 2,223,828 |
| 23 Jun 25 |
16.19000 +0.32 |
16.22 | 15.82 | 15.88 | 3,164,972 |
| 20 Jun 25 |
15.87000 -0.02 |
16.10 | 15.79 | 15.93 | 3,660,779 |
| 18 Jun 25 |
15.89000 +0.03 |
16.07 | 15.74 | 15.85 | 2,843,266 |
| 17 Jun 25 |
15.86000 -0.16 |
16.13 | 15.85 | 15.94 | 2,059,240 |
| 16 Jun 25 |
16.02000 +0.05 |
16.24 | 15.84 | 16.18 | 2,612,478 |
| 13 Jun 25 |
15.97000 -0.39 |
16.41 | 15.95 | 16.22 | 2,561,320 |
| 12 Jun 25 |
16.36000 +0.04 |
16.36 | 16.02 | 16.26 | 2,118,434 |
| 11 Jun 25 |
16.32000 -0.47 |
16.84 | 16.28 | 16.81 | 2,385,583 |
| 10 Jun 25 |
16.79000 +0.03 |
16.95 | 16.60 | 16.77 | 2,461,730 |
| 09 Jun 25 |
16.76000 +0.05 |
16.93 | 16.65 | 16.72 | 3,840,731 |
| 06 Jun 25 |
16.71000 +0.25 |
16.81 | 16.50 | 16.62 | 2,201,058 |
| 05 Jun 25 |
16.46000 -0.17 |
16.48 | 16.30 | 16.39 | 2,966,103 |
| 04 Jun 25 |
16.63000 -0.11 |
16.87 | 16.63 | 16.74 | 4,352,113 |
| 03 Jun 25 |
16.74000 +0.12 |
16.82 | 16.33 | 16.57 | 2,186,978 |
| 02 Jun 25 |
16.62000 -0.28 |
16.84 | 16.43 | 16.77 | 3,407,296 |
| 30 May 25 |
16.90000 -0.10 |
17.06 | 16.85 | 17.00 | 4,067,417 |
| 29 May 25 |
17.00000 -0.02 |
17.09 | 16.83 | 17.01 | 3,964,375 |
| 28 May 25 |
17.02000 +0.01 |
17.24 | 16.95 | 17.05 | 2,755,651 |
| 27 May 25 |
17.01000 +0.53 |
17.13 | 16.48 | 16.61 | 3,081,542 |
| 23 May 25 |
16.48000 -0.11 |
16.56 | 16.28 | 16.52 | 2,908,966 |
| 22 May 25 |
16.59000 +0.09 |
16.68 | 16.38 | 16.44 | 3,146,556 |
| 21 May 25 |
16.50000 -0.64 |
17.14 | 16.48 | 17.14 | 2,628,699 |
| 20 May 25 |
17.14000 +0.00 |
17.25 | 16.98 | 17.22 | 3,052,252 |
| 19 May 25 |
17.14000 -0.17 |
17.29 | 16.94 | 17.22 | 3,442,894 |
| 16 May 25 |
17.31000 +0.24 |
17.32 | 16.43 | 16.63 | 5,244,208 |
| 15 May 25 |
17.07000 +0.20 |
17.12 | 16.89 | 16.94 | 4,435,847 |
| 14 May 25 |
16.87000 -0.47 |
17.32 | 16.81 | 17.21 | 3,250,886 |
| 13 May 25 |
17.34000 -0.26 |
17.62 | 17.25 | 17.56 | 4,958,247 |
| 12 May 25 |
17.60000 +0.39 |
17.65 | 17.28 | 17.30 | 2,412,310 |
| 09 May 25 |
17.21000 -0.38 |
17.62 | 17.20 | 17.54 | 1,867,157 |
| 08 May 25 |
17.59000 +0.21 |
17.67 | 17.38 | 17.42 | 1,303,184 |
| 07 May 25 |
17.38000 -0.03 |
17.44 | 17.20 | 17.42 | 1,937,810 |
| 06 May 25 |
17.41000 -0.03 |
17.45 | 17.17 | 17.35 | 1,950,325 |
| 05 May 25 |
17.44000 -0.09 |
17.52 | 17.28 | 17.50 | 1,391,001 |
| 02 May 25 |
17.53000 +0.28 |
17.58 | 17.27 | 17.36 | 1,741,017 |
| 01 May 25 |
17.25000 -0.34 |
17.53 | 17.20 | 17.42 | 2,363,818 |
| 30 Apr 25 |
17.59000 -0.01 |
17.88 | 17.36 | 17.70 | 2,125,409 |
| 29 Apr 25 |
17.60000 -0.06 |
17.64 | 17.39 | 17.64 | 3,052,247 |
| 28 Apr 25 |
17.66000 -0.19 |
17.98 | 17.56 | 17.85 | 1,468,717 |
| 25 Apr 25 |
17.85000 -0.14 |
18.05 | 17.67 | 18.00 | 1,306,000 |
| 24 Apr 25 |
17.99000 -0.30 |
18.23 | 17.90 | 18.22 | 1,156,827 |
| 23 Apr 25 |
18.29000 -0.12 |
18.53 | 18.12 | 18.44 | 1,285,459 |
| 22 Apr 25 |
18.41000 +0.20 |
18.48 | 18.18 | 18.27 | 1,075,188 |
| 21 Apr 25 |
18.21000 -0.05 |
18.27 | 17.90 | 18.19 | 2,083,129 |
| 17 Apr 25 |
18.26000 +0.29 |
18.31 | 17.98 | 17.98 | 1,185,515 |
| 16 Apr 25 |
17.97000 -0.33 |
18.48 | 17.90 | 18.39 | 1,634,115 |
| 15 Apr 25 |
18.30000 -0.40 |
18.66 | 18.07 | 18.66 | 1,610,096 |
| 14 Apr 25 |
18.70000 +0.22 |
18.83 | 18.42 | 18.55 | 1,587,907 |
| 11 Apr 25 |
18.48000 +0.28 |
18.62 | 18.11 | 18.27 | 1,463,916 |
| 10 Apr 25 |
18.20000 -0.12 |
18.55 | 17.93 | 18.37 | 1,866,447 |
| 09 Apr 25 |
18.32000 +0.67 |
18.48 | 17.33 | 17.46 | 2,643,658 |
| 08 Apr 25 |
17.65000 -0.67 |
18.52 | 17.55 | 18.52 | 2,123,130 |
| 07 Apr 25 |
18.32000 -0.50 |
18.86 | 18.22 | 18.32 | 2,589,932 |
| 04 Apr 25 |
18.82000 -0.39 |
19.39 | 18.80 | 19.14 | 2,960,565 |
| 03 Apr 25 |
19.21000 +0.25 |
20.23 | 18.75 | 19.08 | 3,734,778 |
| 02 Apr 25 |
18.96000 +0.02 |
19.00 | 18.67 | 18.97 | 1,877,582 |
| 01 Apr 25 |
18.94000 -0.07 |
19.20 | 18.77 | 19.10 | 1,758,734 |
| 31 Mar 25 |
19.01000 +0.13 |
19.28 | 18.98 | 18.98 | 1,695,866 |
| 28 Mar 25 |
18.88000 +0.04 |
18.98 | 18.77 | 18.91 | 998,251 |
| 27 Mar 25 |
18.84000 +0.35 |
18.87 | 18.54 | 18.64 | 1,040,116 |
| 26 Mar 25 |
18.49000 +0.44 |
18.58 | 18.06 | 18.08 | 1,318,580 |
| 25 Mar 25 |
18.05000 -0.14 |
18.25 | 17.95 | 18.25 | 1,281,460 |
| 24 Mar 25 |
18.19000 +0.03 |
18.42 | 17.99 | 18.08 | 1,567,646 |
| 21 Mar 25 |
18.16000 +0.00 |
18.33 | 18.02 | 18.06 | 16,476,618 |
| 20 Mar 25 |
18.16000 -0.29 |
18.48 | 18.08 | 18.44 | 2,454,985 |
| 19 Mar 25 |
18.45000 -0.16 |
18.54 | 18.29 | 18.40 | 1,960,893 |
| 18 Mar 25 |
18.61000 -0.17 |
18.91 | 18.59 | 18.74 | 1,305,038 |
| 17 Mar 25 |
18.78000 +0.37 |
18.85 | 18.45 | 18.52 | 1,287,318 |
| 14 Mar 25 |
18.41000 -0.12 |
18.54 | 18.25 | 18.36 | 1,320,357 |
| 13 Mar 25 |
18.53000 +0.09 |
18.75 | 18.31 | 18.52 | 1,931,743 |
| 12 Mar 25 |
18.44000 -0.45 |
18.86 | 18.31 | 18.65 | 2,194,483 |
| 11 Mar 25 |
18.89000 -0.73 |
19.62 | 18.88 | 19.52 | 2,121,368 |
| 10 Mar 25 |
19.62000 +0.22 |
20.23 | 19.56 | 19.61 | 2,792,296 |
| 07 Mar 25 |
19.40000 +0.76 |
19.84 | 18.57 | 18.60 | 2,736,690 |
| 06 Mar 25 |
18.64000 +0.18 |
18.65 | 18.23 | 18.52 | 2,649,680 |
| 05 Mar 25 |
18.46000 -0.07 |
18.71 | 18.36 | 18.48 | 2,188,722 |
| 04 Mar 25 |
18.53000 -0.47 |
19.26 | 18.51 | 19.10 | 2,340,539 |
| 03 Mar 25 |
19.00000 +0.26 |
19.02 | 18.57 | 18.71 | 1,707,512 |
| 28 Feb 25 |
18.74000 -0.12 |
18.94 | 18.59 | 18.80 | 2,250,308 |
| 27 Feb 25 |
18.86000 -0.07 |
18.89 | 18.59 | 18.83 | 1,762,097 |
| 26 Feb 25 |
18.93000 -0.40 |
19.34 | 18.83 | 19.33 | 1,648,869 |
| 25 Feb 25 |
19.33000 -0.03 |
19.76 | 19.32 | 19.38 | 1,714,446 |
| 24 Feb 25 |
19.36000 -0.04 |
19.75 | 19.27 | 19.41 | 1,492,635 |
| 21 Feb 25 |
19.40000 +0.33 |
19.59 | 19.12 | 19.12 | 1,977,761 |
| 20 Feb 25 |
19.07000 +0.20 |
19.17 | 18.66 | 18.72 | 1,984,180 |
| 19 Feb 25 |
18.87000 +0.52 |
18.95 | 18.35 | 18.35 | 1,596,666 |
| 18 Feb 25 |
18.35000 -0.16 |
18.46 | 17.99 | 18.46 | 1,656,519 |
| 14 Feb 25 |
18.51000 -0.28 |
19.09 | 18.49 | 18.87 | 1,341,751 |
| 13 Feb 25 |
18.79000 +0.37 |
18.81 | 18.34 | 18.42 | 1,613,686 |
| 12 Feb 25 |
18.42000 -0.31 |
18.65 | 18.38 | 18.40 | 1,719,417 |
| 11 Feb 25 |
18.73000 +0.27 |
18.78 | 18.36 | 18.46 | 2,229,691 |
| 10 Feb 25 |
18.46000 -0.63 |
19.21 | 18.40 | 19.07 | 3,064,929 |
| 07 Feb 25 |
19.09000 -0.25 |
20.25 | 18.85 | 20.21 | 4,011,132 |
| 06 Feb 25 |
19.34000 -0.14 |
19.73 | 19.29 | 19.73 | 2,688,956 |
| 05 Feb 25 |
19.48000 +0.12 |
19.48 | 19.17 | 19.36 | 1,752,723 |
| 04 Feb 25 |
19.36000 -0.19 |
19.49 | 19.20 | 19.46 | 2,583,956 |
| 03 Feb 25 |
19.55000 +0.00 |
19.72 | 19.15 | 19.38 | 1,619,124 |
| 31 Jan 25 |
19.55000 -0.18 |
19.70 | 19.42 | 19.57 | 2,230,499 |
| 30 Jan 25 |
19.73000 +0.17 |
19.76 | 19.52 | 19.71 | 1,664,844 |
| 29 Jan 25 |
19.56000 +0.00 |
19.61 | 19.36 | 19.59 | 1,643,375 |
| 28 Jan 25 |
19.56000 -0.54 |
20.11 | 19.45 | 19.98 | 1,779,143 |
| 27 Jan 25 |
20.10000 +0.11 |
20.51 | 20.09 | 20.22 | 2,865,435 |
| 24 Jan 25 |
19.99000 +0.10 |
19.99 | 19.67 | 19.89 | 1,695,997 |
| 23 Jan 25 |
19.89000 +0.00 |
19.89 | 19.41 | 19.62 | 2,208,160 |
| 22 Jan 25 |
19.89000 +0.09 |
19.93 | 19.58 | 19.75 | 2,116,388 |
| 21 Jan 25 |
19.80000 +0.41 |
19.88 | 19.40 | 19.40 | 2,055,346 |
| 17 Jan 25 |
19.39000 +0.15 |
19.46 | 19.23 | 19.36 | 1,446,320 |
| 16 Jan 25 |
19.24000 +0.08 |
19.24 | 18.90 | 18.99 | 2,842,323 |
| 15 Jan 25 |
19.16000 -0.12 |
19.47 | 19.15 | 19.38 | 1,222,925 |
| 14 Jan 25 |
19.28000 +0.13 |
19.43 | 19.15 | 19.15 | 1,349,114 |
| 13 Jan 25 |
19.15000 +0.15 |
19.45 | 18.97 | 19.13 | 2,295,258 |
| 10 Jan 25 |
19.00000 -0.94 |
19.80 | 18.98 | 19.74 | 3,041,847 |
| 08 Jan 25 |
19.94000 -0.16 |
20.18 | 19.46 | 20.18 | 3,438,711 |
| 07 Jan 25 |
20.10000 -0.04 |
20.32 | 20.01 | 20.15 | 2,020,901 |
| 06 Jan 25 |
20.14000 -0.64 |
20.86 | 20.07 | 20.68 | 2,001,488 |
| 03 Jan 25 |
20.78000 +0.23 |
20.92 | 20.46 | 20.59 | 1,108,139 |
| 02 Jan 25 |
20.55000 -0.11 |
20.82 | 20.49 | 20.69 | 863,585 |
| 31 Dec 24 |
20.66000 +0.11 |
20.69 | 20.44 | 20.53 | 1,035,272 |
| 30 Dec 24 |
20.55000 +0.08 |
20.58 | 20.26 | 20.46 | 1,625,363 |
| 27 Dec 24 |
20.47000 -0.09 |
20.79 | 20.39 | 20.50 | 1,098,825 |
| 26 Dec 24 |
20.56000 +0.04 |
20.73 | 20.38 | 20.42 | 1,708,247 |
| 24 Dec 24 |
20.52000 +0.12 |
20.53 | 20.33 | 20.44 | 648,249 |
| 23 Dec 24 |
20.40000 -0.05 |
20.53 | 20.21 | 20.45 | 1,666,061 |
| 20 Dec 24 |
20.45000 -0.18 |
20.72 | 20.36 | 20.62 | 4,503,145 |
| 19 Dec 24 |
20.63000 -0.12 |
20.84 | 20.51 | 20.68 | 1,223,881 |
| 18 Dec 24 |
20.75000 -0.17 |
21.06 | 20.59 | 20.75 | 1,695,218 |
| 17 Dec 24 |
20.92000 +0.12 |
21.21 | 20.68 | 20.73 | 1,394,583 |
| 16 Dec 24 |
20.80000 -0.41 |
21.23 | 20.79 | 21.12 | 1,475,929 |
| 13 Dec 24 |
21.21000 -0.02 |
21.42 | 20.95 | 21.20 | 2,011,417 |
| 12 Dec 24 |
21.23000 -0.06 |
21.41 | 21.19 | 21.41 | 1,452,178 |
| 11 Dec 24 |
21.29000 -0.57 |
21.87 | 21.23 | 21.87 | 2,120,528 |
| 10 Dec 24 |
21.86000 -0.04 |
22.08 | 21.69 | 21.89 | 1,503,603 |
| 09 Dec 24 |
21.90000 -0.04 |
22.19 | 21.89 | 21.89 | 1,340,904 |
| 06 Dec 24 |
21.94000 -0.32 |
22.40 | 21.88 | 22.38 | 1,367,478 |
| 05 Dec 24 |
22.26000 -0.19 |
22.51 | 22.22 | 22.43 | 1,554,428 |
| 04 Dec 24 |
22.45000 -0.07 |
22.55 | 22.12 | 22.27 | 1,292,970 |
| 03 Dec 24 |
22.52000 -0.32 |
22.91 | 22.51 | 22.86 | 1,161,854 |
| 02 Dec 24 |
22.84000 +0.22 |
22.91 | 22.33 | 22.54 | 1,551,517 |
| 29 Nov 24 |
22.62000 -0.11 |
22.67 | 22.42 | 22.51 | 694,541 |
| 27 Nov 24 |
22.73000 -0.08 |
23.04 | 22.63 | 22.97 | 1,281,362 |
| 26 Nov 24 |
22.81000 +0.06 |
22.88 | 22.56 | 22.77 | 1,679,527 |
| 25 Nov 24 |
22.75000 +0.32 |
22.77 | 22.45 | 22.48 | 1,910,235 |
| 22 Nov 24 |
22.43000 +0.21 |
22.49 | 22.30 | 22.32 | 1,331,869 |
| 21 Nov 24 |
22.22000 +0.12 |
22.30 | 22.02 | 22.07 | 1,186,827 |
| 20 Nov 24 |
22.10000 +0.25 |
22.19 | 21.76 | 21.76 | 1,693,593 |
| 19 Nov 24 |
21.85000 -0.09 |
21.97 | 21.67 | 21.89 | 1,513,663 |
| 18 Nov 24 |
21.94000 +0.37 |
21.95 | 21.60 | 21.67 | 1,456,402 |
| 15 Nov 24 |
21.57000 -0.26 |
21.81 | 21.50 | 21.73 | 1,986,141 |
| 14 Nov 24 |
21.83000 +0.20 |
22.16 | 21.71 | 21.71 | 1,674,076 |
| 13 Nov 24 |
21.63000 -0.07 |
21.74 | 21.50 | 21.71 | 1,538,091 |
| 12 Nov 24 |
21.70000 +0.14 |
21.87 | 21.43 | 21.66 | 1,720,890 |
| 11 Nov 24 |
21.56000 +0.12 |
21.80 | 21.34 | 21.42 | 1,589,869 |
| 08 Nov 24 |
21.44000 -0.59 |
22.50 | 21.39 | 22.30 | 2,655,146 |
| 07 Nov 24 |
22.03000 -0.46 |
22.57 | 21.93 | 22.44 | 1,287,486 |
| 06 Nov 24 |
22.49000 +0.09 |
22.98 | 22.32 | 22.98 | 1,454,928 |
| 05 Nov 24 |
22.40000 +0.17 |
22.48 | 22.10 | 22.14 | 1,047,035 |
| 04 Nov 24 |
22.23000 +0.03 |
22.31 | 22.00 | 22.20 | 1,102,163 |
| 01 Nov 24 |
22.20000 -0.03 |
22.56 | 22.19 | 22.26 | 1,494,094 |
| 31 Oct 24 |
22.23000 +0.15 |
22.32 | 22.03 | 22.03 | 2,406,839 |
| 30 Oct 24 |
22.08000 +0.08 |
22.08 | 21.87 | 21.94 | 1,231,797 |
| 29 Oct 24 |
22.00000 -0.31 |
22.30 | 22.00 | 22.20 | 881,611 |
| 28 Oct 24 |
22.31000 -0.01 |
22.65 | 22.28 | 22.33 | 898,794 |
| 25 Oct 24 |
22.32000 +0.03 |
22.52 | 22.26 | 22.35 | 868,633 |
| 24 Oct 24 |
22.29000 -0.08 |
22.55 | 22.24 | 22.46 | 587,234 |
| 23 Oct 24 |
22.37000 -0.09 |
22.58 | 22.33 | 22.34 | 761,530 |
| 22 Oct 24 |
22.46000 -0.06 |
22.55 | 22.36 | 22.47 | 686,588 |
| 21 Oct 24 |
22.52000 -0.44 |
22.99 | 22.51 | 22.98 | 638,394 |
| 18 Oct 24 |
22.96000 -0.11 |
23.09 | 22.81 | 23.07 | 664,165 |
| 17 Oct 24 |
23.07000 -0.25 |
23.44 | 23.04 | 23.36 | 589,153 |
| 16 Oct 24 |
23.32000 +0.26 |
23.38 | 23.08 | 23.16 | 737,014 |
| 15 Oct 24 |
23.06000 +0.34 |
23.20 | 22.72 | 22.72 | 659,860 |
| 14 Oct 24 |
22.72000 +0.19 |
22.76 | 22.50 | 22.59 | 415,654 |
| 11 Oct 24 |
22.53000 +0.03 |
22.73 | 22.50 | 22.60 | 630,437 |
| 10 Oct 24 |
22.50000 -0.12 |
22.68 | 22.33 | 22.68 | 691,765 |
| 09 Oct 24 |
22.62000 -0.07 |
22.91 | 22.60 | 22.75 | 722,648 |
| 08 Oct 24 |
22.69000 +0.29 |
22.82 | 22.39 | 22.46 | 1,234,528 |
| 07 Oct 24 |
22.40000 +0.00 |
22.50 | 22.19 | 22.39 | 779,952 |
| 04 Oct 24 |
22.40000 +0.31 |
22.40 | 22.01 | 22.06 | 970,254 |
| 03 Oct 24 |
22.09000 -0.57 |
22.59 | 22.03 | 22.56 | 1,144,752 |
| 02 Oct 24 |
22.66000 -0.21 |
22.80 | 22.56 | 22.78 | 902,016 |
| 01 Oct 24 |
22.87000 -0.20 |
23.20 | 22.86 | 23.04 | 882,629 |
| 30 Sep 24 |
23.07000 -0.18 |
23.35 | 22.94 | 23.34 | 702,429 |
| 27 Sep 24 |
23.25000 +0.16 |
23.41 | 23.11 | 23.25 | 728,747 |
| 26 Sep 24 |
23.09000 +0.16 |
23.31 | 22.89 | 22.89 | 1,315,837 |
| 25 Sep 24 |
22.93000 -0.01 |
23.09 | 22.89 | 23.00 | 713,624 |
| 24 Sep 24 |
22.94000 -0.21 |
23.22 | 22.90 | 23.09 | 642,393 |
| 23 Sep 24 |
23.15000 -0.29 |
23.47 | 23.14 | 23.42 | 759,040 |
| 20 Sep 24 |
23.44000 -0.33 |
23.85 | 23.44 | 23.82 | 2,111,568 |
| 19 Sep 24 |
23.77000 +0.05 |
23.87 | 23.61 | 23.74 | 1,134,253 |
| 18 Sep 24 |
23.72000 +0.04 |
23.87 | 23.59 | 23.59 | 795,955 |
| 17 Sep 24 |
23.68000 +0.06 |
23.84 | 23.58 | 23.68 | 1,071,151 |
| 16 Sep 24 |
23.62000 +0.45 |
23.73 | 23.32 | 23.32 | 1,043,784 |
| 13 Sep 24 |
23.17000 +0.30 |
23.17 | 22.54 | 22.55 | 749,523 |
| 12 Sep 24 |
22.87000 +0.04 |
22.92 | 22.65 | 22.80 | 732,242 |
| 11 Sep 24 |
22.83000 -0.50 |
23.30 | 22.71 | 23.24 | 961,741 |
| 10 Sep 24 |
23.33000 -0.14 |
23.71 | 23.33 | 23.50 | 1,142,194 |
| 09 Sep 24 |
23.47000 +0.03 |
23.58 | 23.32 | 23.38 | 1,354,334 |
| 06 Sep 24 |
23.44000 -0.23 |
23.65 | 23.34 | 23.38 | 832,475 |
| 05 Sep 24 |
23.67000 +0.28 |
23.84 | 23.50 | 23.50 | 1,115,642 |
| 04 Sep 24 |
23.39000 +0.24 |
23.45 | 23.15 | 23.16 | 918,482 |
| 03 Sep 24 |
23.15000 -0.09 |
23.39 | 23.09 | 23.26 | 1,101,666 |
| 30 Aug 24 |
23.24000 +0.38 |
23.29 | 22.93 | 22.93 | 1,313,385 |
| 29 Aug 24 |
22.86000 -0.19 |
23.09 | 22.77 | 23.09 | 743,490 |
| 28 Aug 24 |
23.05000 +0.26 |
23.05 | 22.71 | 22.79 | 1,046,108 |
| 27 Aug 24 |
22.79000 -0.24 |
23.14 | 22.68 | 23.10 | 916,522 |
| 26 Aug 24 |
23.03000 -0.02 |
23.36 | 22.99 | 23.16 | 822,666 |
| 23 Aug 24 |
23.05000 +0.23 |
23.13 | 22.84 | 22.95 | 738,166 |
| 22 Aug 24 |
22.82000 -0.25 |
23.26 | 22.77 | 23.26 | 1,074,360 |
| 21 Aug 24 |
23.07000 -0.07 |
23.38 | 23.06 | 23.20 | 969,106 |
| 20 Aug 24 |
23.14000 +0.13 |
23.15 | 22.87 | 23.00 | 1,510,433 |
| 19 Aug 24 |
23.01000 +0.30 |
23.11 | 22.62 | 22.81 | 977,803 |
| 16 Aug 24 |
22.71000 +0.05 |
22.96 | 22.00 | 22.74 | 1,827,934 |
| 15 Aug 24 |
22.66000 -0.07 |
22.89 | 22.63 | 22.85 | 1,557,251 |
| 14 Aug 24 |
22.73000 +0.11 |
22.79 | 22.56 | 22.67 | 1,185,729 |
| 13 Aug 24 |
22.62000 +0.32 |
22.63 | 22.23 | 22.43 | 976,979 |
| 12 Aug 24 |
22.30000 -0.48 |
22.70 | 22.24 | 22.70 | 1,065,044 |
| 09 Aug 24 |
22.78000 +0.03 |
22.78 | 22.53 | 22.70 | 869,254 |
| 08 Aug 24 |
22.75000 +0.25 |
22.79 | 22.25 | 22.34 | 910,469 |
| 07 Aug 24 |
22.50000 -0.07 |
22.82 | 22.43 | 22.55 | 718,793 |
| 06 Aug 24 |
22.57000 +0.29 |
22.74 | 22.25 | 22.35 | 1,396,587 |
| 05 Aug 24 |
22.28000 -0.77 |
23.25 | 22.26 | 22.96 | 1,257,302 |
| 02 Aug 24 |
23.05000 +0.38 |
23.10 | 22.66 | 22.79 | 1,188,533 |
| 01 Aug 24 |
22.67000 +0.15 |
22.71 | 22.39 | 22.56 | 1,872,608 |
| 31 Jul 24 |
22.52000 -0.19 |
22.82 | 22.47 | 22.68 | 1,726,023 |
| 30 Jul 24 |
22.71000 +0.43 |
22.76 | 22.14 | 22.14 | 1,477,045 |
| 29 Jul 24 |
22.28000 -0.09 |
22.36 | 21.89 | 22.30 | 1,501,314 |
| 26 Jul 24 |
22.37000 +0.10 |
22.58 | 22.27 | 22.32 | 1,045,464 |
| 25 Jul 24 |
22.27000 +0.25 |
22.43 | 21.99 | 22.05 | 1,199,425 |
| 24 Jul 24 |
22.02000 +0.07 |
22.10 | 21.87 | 21.96 | 1,858,825 |
| 23 Jul 24 |
21.95000 -0.26 |
22.21 | 21.89 | 22.21 | 1,001,980 |
| 22 Jul 24 |
22.21000 -0.22 |
22.44 | 22.02 | 22.43 | 1,442,238 |
| 19 Jul 24 |
22.43000 -0.11 |
22.59 | 22.18 | 22.59 | 785,490 |
| 18 Jul 24 |
22.54000 -0.02 |
22.84 | 22.15 | 22.16 | 897,690 |
| 17 Jul 24 |
22.56000 +0.63 |
22.66 | 21.93 | 21.94 | 1,200,820 |
| 16 Jul 24 |
21.93000 +0.44 |
22.06 | 21.49 | 21.55 | 1,130,118 |
| 15 Jul 24 |
21.49000 +0.04 |
21.61 | 21.37 | 21.51 | 1,067,880 |
| 12 Jul 24 |
21.45000 -0.17 |
21.81 | 21.44 | 21.76 | 969,199 |
| 11 Jul 24 |
21.62000 +0.18 |
21.68 | 21.20 | 21.42 | 829,474 |
| 10 Jul 24 |
21.44000 -0.07 |
21.52 | 21.34 | 21.39 | 1,133,456 |
| 09 Jul 24 |
21.51000 -0.24 |
21.78 | 21.47 | 21.73 | 1,390,340 |
| 08 Jul 24 |
21.75000 -0.17 |
22.06 | 21.74 | 22.06 | 931,658 |
| 05 Jul 24 |
21.92000 -0.01 |
22.01 | 21.74 | 21.86 | 2,107,190 |
| 03 Jul 24 |
21.93000 -0.22 |
22.17 | 21.89 | 22.17 | 651,306 |
| 02 Jul 24 |
22.15000 +0.12 |
22.18 | 21.98 | 22.05 | 742,212 |
| 01 Jul 24 |
22.03000 -0.17 |
22.46 | 22.02 | 22.31 | 840,364 |
| 28 Jun 24 |
22.20000 -0.15 |
22.38 | 21.97 | 22.38 | 1,740,939 |
| 27 Jun 24 |
22.35000 -0.14 |
22.59 | 22.25 | 22.59 | 1,067,005 |
| 26 Jun 24 |
22.49000 -0.16 |
22.52 | 22.33 | 22.46 | 1,234,617 |
| 25 Jun 24 |
22.65000 -0.15 |
22.82 | 22.47 | 22.77 | 1,629,305 |
| 24 Jun 24 |
22.80000 +0.28 |
22.86 | 22.51 | 22.55 | 1,215,434 |
| 21 Jun 24 |
22.52000 +0.11 |
22.66 | 22.42 | 22.51 | 2,005,575 |
| 20 Jun 24 |
22.41000 -0.07 |
22.70 | 22.31 | 22.34 | 1,308,903 |
| 18 Jun 24 |
22.48000 -0.17 |
22.82 | 22.42 | 22.57 | 1,288,919 |
| 17 Jun 24 |
22.65000 +0.32 |
22.68 | 22.21 | 22.32 | 821,498 |
| 14 Jun 24 |
22.33000 -0.33 |
22.69 | 22.30 | 22.62 | 853,554 |
| 13 Jun 24 |
22.66000 +0.04 |
22.67 | 22.39 | 22.66 | 846,489 |
| 12 Jun 24 |
22.62000 -0.17 |
22.90 | 22.56 | 22.90 | 873,488 |
| 11 Jun 24 |
22.79000 +0.19 |
22.79 | 22.50 | 22.58 | 1,199,106 |
| 10 Jun 24 |
22.60000 -0.20 |
22.79 | 22.41 | 22.66 | 858,529 |
| 07 Jun 24 |
22.80000 -0.28 |
23.13 | 22.78 | 22.94 | 759,302 |
| 06 Jun 24 |
23.08000 -0.10 |
23.32 | 22.81 | 22.99 | 988,070 |
| 05 Jun 24 |
23.18000 -0.05 |
23.22 | 22.99 | 23.17 | 1,005,183 |
| 04 Jun 24 |
23.23000 +0.08 |
23.35 | 23.03 | 23.13 | 1,081,169 |
| 03 Jun 24 |
23.15000 -0.07 |
23.32 | 23.09 | 23.26 | 1,839,397 |
| 31 May 24 |
23.22000 +0.45 |
23.25 | 22.74 | 22.80 | 2,044,072 |
| 30 May 24 |
22.77000 +0.25 |
22.78 | 22.45 | 22.61 | 1,513,976 |
| 29 May 24 |
22.52000 -0.33 |
22.82 | 22.46 | 22.73 | 1,332,529 |
| 28 May 24 |
22.85000 -0.58 |
23.42 | 22.85 | 23.37 | 981,522 |
| 24 May 24 |
23.43000 -0.18 |
23.71 | 23.33 | 23.70 | 982,027 |
| 23 May 24 |
23.61000 -0.30 |
23.92 | 23.60 | 23.73 | 1,262,084 |
| 22 May 24 |
23.91000 -0.35 |
24.25 | 23.91 | 24.13 | 1,143,995 |
| 21 May 24 |
24.26000 -0.09 |
24.40 | 24.22 | 24.35 | 1,017,050 |
| 20 May 24 |
24.35000 -0.10 |
24.81 | 24.29 | 24.47 | 1,918,896 |
| 17 May 24 |
24.45000 -1.04 |
25.65 | 23.82 | 25.40 | 2,875,149 |
| 16 May 24 |
25.49000 -0.02 |
25.67 | 25.42 | 25.59 | 3,319,197 |
| 15 May 24 |
25.51000 +0.16 |
26.12 | 25.35 | 25.42 | 1,873,506 |
| 14 May 24 |
25.35000 +0.17 |
25.51 | 25.18 | 25.28 | 1,602,538 |
| 13 May 24 |
25.18000 -0.24 |
25.59 | 25.13 | 25.47 | 1,360,874 |
| 10 May 24 |
25.42000 +0.00 |
25.42 | 25.22 | 25.37 | 1,190,028 |
| 09 May 24 |
25.42000 +0.30 |
25.45 | 25.08 | 25.25 | 1,073,242 |
| 08 May 24 |
25.12000 +0.04 |
25.22 | 25.07 | 25.12 | 817,201 |
| 07 May 24 |
25.08000 +0.30 |
25.12 | 24.88 | 24.95 | 1,372,497 |
| 06 May 24 |
24.78000 -0.12 |
25.01 | 24.65 | 25.01 | 1,341,756 |
| 03 May 24 |
24.90000 -0.10 |
25.04 | 24.71 | 25.02 | 1,023,977 |
| 02 May 24 |
25.00000 -0.04 |
25.24 | 24.95 | 25.10 | 1,046,868 |
| 01 May 24 |
25.04000 +0.10 |
25.18 | 24.54 | 24.78 | 944,007 |
| 30 Apr 24 |
24.94000 +0.09 |
24.97 | 24.70 | 24.81 | 1,629,479 |
| 29 Apr 24 |
24.85000 +0.23 |
24.92 | 24.59 | 24.71 | 995,864 |
| 26 Apr 24 |
24.62000 -0.27 |
24.92 | 24.61 | 24.73 | 1,668,682 |
| 25 Apr 24 |
24.89000 -0.14 |
25.18 | 24.88 | 25.11 | 986,047 |
| 24 Apr 24 |
25.03000 +0.34 |
25.03 | 24.36 | 24.51 | 1,408,462 |
| 23 Apr 24 |
24.69000 +0.02 |
24.86 | 24.58 | 24.64 | 897,462 |
| 22 Apr 24 |
24.67000 +0.09 |
24.80 | 24.47 | 24.53 | 1,120,346 |
| 19 Apr 24 |
24.58000 +0.54 |
24.60 | 23.98 | 24.05 | 1,594,300 |
| 18 Apr 24 |
24.04000 +0.71 |
24.06 | 23.29 | 23.46 | 1,377,869 |
| 17 Apr 24 |
23.33000 +0.16 |
23.43 | 23.12 | 23.36 | 1,277,769 |
| 16 Apr 24 |
23.17000 +0.26 |
23.27 | 22.92 | 22.94 | 1,602,954 |
| 15 Apr 24 |
22.91000 +0.29 |
22.92 | 22.64 | 22.72 | 974,826 |
| 12 Apr 24 |
22.62000 -0.23 |
22.93 | 22.56 | 22.81 | 1,023,308 |
| 11 Apr 24 |
22.85000 +0.02 |
22.95 | 22.73 | 22.95 | 688,784 |
| 10 Apr 24 |
22.83000 -0.32 |
23.05 | 22.70 | 22.99 | 1,005,997 |
| 09 Apr 24 |
23.15000 +0.05 |
23.21 | 23.05 | 23.20 | 1,086,806 |
| 08 Apr 24 |
23.10000 -0.07 |
23.26 | 23.05 | 23.18 | 754,905 |
| 05 Apr 24 |
23.17000 -0.13 |
23.32 | 23.08 | 23.24 | 915,964 |
| 04 Apr 24 |
23.30000 +0.16 |
23.48 | 23.19 | 23.32 | 940,393 |
| 03 Apr 24 |
23.14000 -0.38 |
23.51 | 23.03 | 23.44 | 1,772,222 |
| 02 Apr 24 |
23.52000 -0.11 |
23.73 | 23.50 | 23.61 | 1,073,520 |
| 01 Apr 24 |
23.63000 -0.12 |
23.81 | 23.56 | 23.75 | 901,814 |
| 28 Mar 24 |
23.75000 +0.03 |
23.90 | 23.66 | 23.82 | 1,139,828 |
| 27 Mar 24 |
23.72000 +0.44 |
23.75 | 23.40 | 23.43 | 1,561,545 |
| 26 Mar 24 |
23.28000 +0.03 |
23.42 | 23.22 | 23.35 | 1,190,774 |
| 25 Mar 24 |
23.25000 +0.20 |
23.31 | 23.03 | 23.09 | 1,035,615 |
| 22 Mar 24 |
23.05000 -0.05 |
23.17 | 23.01 | 23.17 | 924,317 |
| 21 Mar 24 |
23.10000 +0.03 |
23.18 | 22.89 | 23.09 | 958,056 |
| 20 Mar 24 |
23.07000 +0.17 |
23.13 | 22.88 | 22.98 | 867,074 |
| 19 Mar 24 |
22.90000 +0.12 |
22.97 | 22.75 | 22.84 | 1,059,075 |
| 18 Mar 24 |
22.78000 +0.08 |
22.97 | 22.58 | 22.66 | 1,612,751 |
| 15 Mar 24 |
22.70000 +0.16 |
22.79 | 22.39 | 22.39 | 3,331,908 |
| 14 Mar 24 |
22.54000 -0.53 |
23.05 | 22.42 | 22.99 | 1,219,192 |
| 13 Mar 24 |
23.07000 -0.12 |
23.48 | 23.05 | 23.30 | 1,054,008 |
| 12 Mar 24 |
23.19000 +0.06 |
23.32 | 23.04 | 23.08 | 766,807 |
| 11 Mar 24 |
23.13000 +0.19 |
23.22 | 22.95 | 22.98 | 935,077 |
| 08 Mar 24 |
22.94000 +0.50 |
22.97 | 22.34 | 22.42 | 907,084 |
| 07 Mar 24 |
22.44000 -0.17 |
22.74 | 22.32 | 22.70 | 899,797 |
| 06 Mar 24 |
22.61000 +0.27 |
22.62 | 22.42 | 22.47 | 1,042,769 |
| 05 Mar 24 |
22.34000 -0.11 |
22.66 | 22.21 | 22.54 | 1,056,936 |
| 04 Mar 24 |
22.45000 +0.22 |
22.47 | 22.09 | 22.15 | 903,892 |
| 01 Mar 24 |
22.23000 -0.19 |
22.31 | 22.08 | 22.31 | 1,094,278 |
| 29 Feb 24 |
22.42000 -0.29 |
22.69 | 22.38 | 22.60 | 1,800,767 |
| 28 Feb 24 |
22.71000 +0.12 |
22.80 | 22.43 | 22.62 | 1,172,993 |
| 27 Feb 24 |
22.59000 -0.27 |
22.88 | 22.45 | 22.83 | 1,020,160 |
| 26 Feb 24 |
22.86000 -0.16 |
23.02 | 22.66 | 22.98 | 979,710 |
| 23 Feb 24 |
23.02000 +0.03 |
23.20 | 22.91 | 22.98 | 801,264 |
| 22 Feb 24 |
22.99000 +0.09 |
23.01 | 22.58 | 22.72 | 2,034,768 |
| 21 Feb 24 |
22.90000 +0.15 |
22.93 | 22.73 | 22.88 | 1,012,309 |
| 20 Feb 24 |
22.75000 +0.33 |
22.93 | 22.40 | 22.51 | 1,199,049 |
| 16 Feb 24 |
22.42000 +0.08 |
22.52 | 22.11 | 22.30 | 1,117,553 |
| 15 Feb 24 |
22.34000 +0.15 |
22.43 | 22.21 | 22.26 | 905,007 |
| 14 Feb 24 |
22.19000 +0.03 |
22.21 | 21.80 | 22.08 | 1,196,184 |
| 13 Feb 24 |
22.16000 -0.45 |
22.63 | 22.00 | 22.40 | 1,552,551 |
| 12 Feb 24 |
22.61000 +0.42 |
22.67 | 22.12 | 22.12 | 1,880,439 |
| 09 Feb 24 |
22.19000 -1.20 |
23.47 | 22.03 | 22.84 | 3,031,631 |
| 08 Feb 24 |
23.39000 +0.23 |
23.55 | 23.16 | 23.24 | 1,797,354 |
| 07 Feb 24 |
23.16000 -0.20 |
23.50 | 23.16 | 23.50 | 1,298,830 |
| 06 Feb 24 |
23.36000 +0.23 |
23.50 | 23.07 | 23.11 | 1,104,760 |
| 05 Feb 24 |
23.13000 -0.38 |
23.51 | 23.13 | 23.42 | 890,213 |
| 02 Feb 24 |
23.51000 -0.07 |
23.76 | 23.31 | 23.62 | 1,059,246 |
| 01 Feb 24 |
23.58000 +0.78 |
23.61 | 22.58 | 22.77 | 1,900,620 |
| 31 Jan 24 |
22.80000 -0.19 |
23.07 | 22.77 | 22.97 | 2,246,745 |
| 30 Jan 24 |
22.99000 +0.32 |
22.99 | 22.55 | 22.63 | 1,355,492 |
| 29 Jan 24 |
22.67000 -0.16 |
22.88 | 22.58 | 22.88 | 884,929 |
| 26 Jan 24 |
22.83000 +0.03 |
22.98 | 22.78 | 22.92 | 545,594 |
| 25 Jan 24 |
22.80000 +0.29 |
22.81 | 22.49 | 22.59 | 645,342 |
| 24 Jan 24 |
22.51000 -0.30 |
22.82 | 22.50 | 22.80 | 837,936 |
| 23 Jan 24 |
22.81000 +0.37 |
22.85 | 22.56 | 22.59 | 869,633 |
| 22 Jan 24 |
22.44000 +0.07 |
22.52 | 22.23 | 22.35 | 976,787 |
| 19 Jan 24 |
22.37000 -0.16 |
22.58 | 22.31 | 22.58 | 720,612 |
| 18 Jan 24 |
22.53000 +0.05 |
22.53 | 22.31 | 22.38 | 973,536 |
| 17 Jan 24 |
22.48000 -0.01 |
22.68 | 22.29 | 22.32 | 868,867 |
| 16 Jan 24 |
22.49000 -0.08 |
22.62 | 22.39 | 22.54 | 766,352 |
| 12 Jan 24 |
22.57000 +0.10 |
22.72 | 22.49 | 22.67 | 502,381 |
| 11 Jan 24 |
22.47000 -0.07 |
22.52 | 22.28 | 22.44 | 969,530 |
| 10 Jan 24 |
22.54000 -0.43 |
23.01 | 22.53 | 22.91 | 1,126,797 |
| 09 Jan 24 |
22.97000 +0.08 |
22.98 | 22.69 | 22.83 | 1,141,766 |
| 08 Jan 24 |
22.89000 +0.09 |
22.97 | 22.76 | 22.80 | 1,200,751 |
| 05 Jan 24 |
22.80000 +0.10 |
22.93 | 22.58 | 22.65 | 1,741,087 |
| 04 Jan 24 |
22.70000 -0.15 |
22.91 | 22.64 | 22.90 | 1,088,933 |
| 03 Jan 24 |
22.85000 -0.13 |
23.05 | 22.80 | 22.95 | 1,267,516 |
| 02 Jan 24 |
22.98000 +0.47 |
23.11 | 22.39 | 22.40 | 972,710 |
| 29 Dec 23 |
22.51000 +0.03 |
22.58 | 22.38 | 22.43 | 862,240 |
| 28 Dec 23 |
22.48000 +0.02 |
22.61 | 22.39 | 22.39 | 824,408 |
| 27 Dec 23 |
22.46000 -0.04 |
22.57 | 22.37 | 22.52 | 727,147 |
| 26 Dec 23 |
22.50000 -0.07 |
22.58 | 22.37 | 22.46 | 1,356,166 |
| 22 Dec 23 |
22.57000 +0.24 |
22.71 | 22.39 | 22.50 | 825,630 |
| 21 Dec 23 |
22.33000 +0.22 |
22.35 | 22.08 | 22.21 | 844,487 |
| 20 Dec 23 |
22.11000 -0.35 |
22.48 | 22.11 | 22.33 | 1,031,676 |
| 19 Dec 23 |
22.46000 +0.22 |
22.58 | 22.09 | 22.37 | 1,299,829 |
| 18 Dec 23 |
22.24000 +0.38 |
22.24 | 21.80 | 21.91 | 974,649 |
| 15 Dec 23 |
21.86000 -0.40 |
22.39 | 21.85 | 22.24 | 2,723,886 |
| 14 Dec 23 |
22.26000 -0.33 |
22.87 | 22.25 | 22.77 | 1,086,988 |
| 13 Dec 23 |
22.59000 +0.55 |
22.61 | 21.97 | 22.00 | 1,620,711 |
| 12 Dec 23 |
22.04000 +0.10 |
22.15 | 21.85 | 21.99 | 989,786 |
| 11 Dec 23 |
21.94000 +0.24 |
22.03 | 21.75 | 21.84 | 1,407,938 |
| 08 Dec 23 |
21.70000 -0.20 |
21.91 | 21.67 | 21.87 | 926,728 |
| 07 Dec 23 |
21.90000 +0.23 |
22.01 | 21.48 | 21.72 | 976,544 |
| 06 Dec 23 |
21.67000 +0.22 |
21.76 | 21.42 | 21.51 | 916,775 |
| 05 Dec 23 |
21.45000 -0.16 |
21.81 | 21.43 | 21.66 | 975,503 |
| 04 Dec 23 |
21.61000 +0.37 |
21.74 | 21.21 | 21.21 | 1,076,099 |
| 01 Dec 23 |
21.24000 +0.43 |
21.25 | 20.77 | 20.84 | 1,050,214 |
| 30 Nov 23 |
20.81000 +0.02 |
20.82 | 20.50 | 20.60 | 1,400,833 |
| 29 Nov 23 |
20.79000 -0.21 |
21.02 | 20.70 | 20.94 | 1,135,889 |
| 28 Nov 23 |
21.00000 -0.18 |
21.13 | 20.94 | 21.12 | 1,131,349 |
| 27 Nov 23 |
21.18000 -0.22 |
21.49 | 21.16 | 21.46 | 983,311 |
| 24 Nov 23 |
21.40000 +0.12 |
21.56 | 21.26 | 21.26 | 517,740 |
| 22 Nov 23 |
21.28000 +0.34 |
21.44 | 20.99 | 21.09 | 2,327,352 |
| 21 Nov 23 |
20.94000 -0.04 |
21.12 | 20.81 | 21.03 | 1,292,098 |
| 20 Nov 23 |
20.98000 +0.06 |
21.08 | 20.69 | 20.82 | 1,413,943 |
| 17 Nov 23 |
20.92000 +0.08 |
21.00 | 20.62 | 20.88 | 1,391,399 |
| 16 Nov 23 |
20.84000 -0.26 |
21.10 | 20.80 | 21.10 | 950,910 |
| 15 Nov 23 |
21.10000 -0.01 |
21.30 | 21.06 | 21.17 | 1,318,900 |
| 14 Nov 23 |
21.11000 +0.45 |
21.11 | 20.71 | 20.71 | 1,523,167 |
| 13 Nov 23 |
20.66000 +0.03 |
21.00 | 20.56 | 20.66 | 2,164,271 |
| 10 Nov 23 |
20.63000 -1.53 |
20.75 | 19.64 | 20.75 | 4,698,456 |
| 09 Nov 23 |
22.16000 +0.01 |
22.29 | 22.01 | 22.29 | 1,485,967 |
| 08 Nov 23 |
22.15000 +0.07 |
22.24 | 22.04 | 22.07 | 1,078,649 |
| 07 Nov 23 |
22.08000 -0.03 |
22.25 | 22.04 | 22.11 | 818,508 |
| 06 Nov 23 |
22.11000 -0.15 |
22.25 | 22.01 | 22.17 | 1,069,518 |
| 03 Nov 23 |
22.26000 -0.03 |
22.50 | 22.24 | 22.44 | 1,240,540 |
| 02 Nov 23 |
22.29000 +0.38 |
22.39 | 21.99 | 22.03 | 837,872 |
| 01 Nov 23 |
21.91000 -0.02 |
22.13 | 21.81 | 21.88 | 1,374,432 |
| 31 Oct 23 |
21.93000 +0.05 |
22.00 | 21.77 | 21.97 | 1,654,968 |
| 30 Oct 23 |
21.88000 +0.22 |
21.90 | 21.64 | 21.73 | 1,316,392 |
| 27 Oct 23 |
21.66000 +0.07 |
21.79 | 21.49 | 21.54 | 1,815,467 |
| 26 Oct 23 |
21.59000 +0.12 |
21.63 | 21.36 | 21.49 | 1,362,425 |
| 25 Oct 23 |
21.47000 +0.50 |
21.56 | 20.96 | 20.96 | 1,952,713 |
| 24 Oct 23 |
20.97000 +0.25 |
20.99 | 20.70 | 20.78 | 934,952 |
| 23 Oct 23 |
20.72000 -0.14 |
20.96 | 20.62 | 20.81 | 1,461,156 |
| 20 Oct 23 |
20.86000 +0.00 |
21.10 | 20.80 | 20.97 | 1,424,107 |
| 19 Oct 23 |
20.86000 -0.07 |
21.08 | 20.83 | 20.88 | 1,280,381 |
| 18 Oct 23 |
20.93000 -0.01 |
21.15 | 20.89 | 20.94 | 954,709 |
| 17 Oct 23 |
20.94000 +0.30 |
21.04 | 20.55 | 20.55 | 1,717,114 |
| 16 Oct 23 |
20.64000 +0.10 |
20.77 | 20.55 | 20.67 | 1,252,005 |
| 13 Oct 23 |
20.54000 +0.17 |
20.64 | 20.40 | 20.49 | 1,782,903 |
| 12 Oct 23 |
20.37000 -0.94 |
21.32 | 20.24 | 21.32 | 2,983,543 |
| 11 Oct 23 |
21.31000 -0.33 |
21.70 | 21.22 | 21.66 | 1,528,529 |
| 10 Oct 23 |
21.64000 +0.08 |
21.73 | 21.51 | 21.64 | 1,313,563 |
| 09 Oct 23 |
21.56000 +0.11 |
21.60 | 21.30 | 21.36 | 1,019,537 |
| 06 Oct 23 |
21.45000 -0.17 |
21.53 | 20.98 | 21.49 | 1,235,709 |
| 05 Oct 23 |
21.62000 -0.41 |
22.11 | 21.58 | 22.06 | 1,248,183 |
| 04 Oct 23 |
22.03000 +0.34 |
22.07 | 21.47 | 21.69 | 1,759,782 |
| 03 Oct 23 |
21.69000 -0.19 |
21.85 | 21.60 | 21.77 | 1,224,521 |
| 02 Oct 23 |
21.88000 -0.30 |
22.18 | 21.67 | 22.17 | 1,176,747 |
| 29 Sep 23 |
22.18000 -0.08 |
22.40 | 22.16 | 22.30 | 1,196,841 |
| 28 Sep 23 |
22.26000 +0.04 |
22.34 | 22.13 | 22.25 | 1,539,211 |
| 27 Sep 23 |
22.22000 -0.38 |
22.67 | 22.08 | 22.62 | 1,275,105 |
| 26 Sep 23 |
22.60000 -0.10 |
22.77 | 22.56 | 22.69 | 836,549 |
| 25 Sep 23 |
22.70000 -0.22 |
22.96 | 22.69 | 22.92 | 860,687 |
| 22 Sep 23 |
22.92000 -0.27 |
23.27 | 22.92 | 23.22 | 872,579 |
| 21 Sep 23 |
23.19000 -0.13 |
23.50 | 23.16 | 23.27 | 1,381,384 |
| 20 Sep 23 |
23.32000 +0.23 |
23.41 | 23.09 | 23.18 | 1,098,245 |
| 19 Sep 23 |
23.09000 -0.16 |
23.36 | 23.08 | 23.25 | 1,299,348 |
| 18 Sep 23 |
23.25000 +0.35 |
23.31 | 22.84 | 23.05 | 1,513,557 |
| 15 Sep 23 |
22.90000 -0.21 |
23.23 | 22.83 | 22.98 | 3,523,265 |
| 14 Sep 23 |
23.11000 +0.20 |
23.14 | 22.90 | 22.93 | 1,478,567 |
| 13 Sep 23 |
22.91000 -0.18 |
23.16 | 22.86 | 23.16 | 1,143,029 |
| 12 Sep 23 |
23.09000 -0.30 |
23.47 | 23.01 | 23.47 | 991,375 |
| 11 Sep 23 |
23.39000 +0.33 |
23.61 | 23.03 | 23.10 | 1,485,028 |
| 08 Sep 23 |
23.06000 +0.06 |
23.07 | 22.76 | 23.05 | 2,082,327 |
| 07 Sep 23 |
23.00000 +0.44 |
23.08 | 22.58 | 22.63 | 2,852,927 |
| 06 Sep 23 |
22.56000 -0.11 |
22.69 | 22.47 | 22.67 | 1,627,184 |
| 05 Sep 23 |
22.67000 -0.37 |
23.09 | 22.61 | 22.93 | 1,385,525 |
| 01 Sep 23 |
23.04000 -0.52 |
23.65 | 23.02 | 23.59 | 1,186,888 |
| 31 Aug 23 |
23.56000 -0.05 |
23.66 | 23.35 | 23.45 | 2,168,496 |
| 30 Aug 23 |
23.61000 +0.05 |
23.73 | 23.45 | 23.67 | 1,764,739 |
| 29 Aug 23 |
23.56000 -0.10 |
23.74 | 23.29 | 23.74 | 1,568,198 |
| 28 Aug 23 |
23.66000 -0.10 |
23.90 | 23.64 | 23.70 | 800,413 |
| 25 Aug 23 |
23.76000 +0.29 |
23.83 | 23.45 | 23.58 | 1,272,022 |
| 24 Aug 23 |
23.47000 -0.11 |
23.75 | 23.44 | 23.55 | 879,236 |
| 23 Aug 23 |
23.58000 +0.08 |
23.64 | 23.34 | 23.55 | 2,014,414 |
| 22 Aug 23 |
23.50000 -0.20 |
23.72 | 23.26 | 23.59 | 2,345,038 |
| 21 Aug 23 |
23.70000 -0.56 |
24.31 | 23.66 | 24.18 | 1,760,567 |
| 18 Aug 23 |
24.26000 +0.14 |
24.28 | 23.78 | 24.04 | 1,611,148 |
| 17 Aug 23 |
24.12000 -0.57 |
24.70 | 24.09 | 24.70 | 1,757,402 |
| 16 Aug 23 |
24.69000 -0.27 |
25.09 | 24.65 | 24.95 | 1,393,618 |
| 15 Aug 23 |
24.96000 -0.51 |
25.43 | 24.93 | 25.38 | 1,391,530 |
| 14 Aug 23 |
25.47000 -0.35 |
25.82 | 25.39 | 25.82 | 1,692,070 |
| 11 Aug 23 |
25.82000 +1.05 |
26.33 | 25.30 | 25.55 | 3,548,321 |
| 10 Aug 23 |
24.77000 -0.07 |
25.05 | 24.71 | 24.87 | 1,592,466 |
| 09 Aug 23 |
24.84000 +0.14 |
24.91 | 24.62 | 24.70 | 1,458,736 |
| 08 Aug 23 |
24.70000 -0.33 |
25.07 | 24.57 | 24.96 | 1,553,899 |
| 07 Aug 23 |
25.03000 +0.09 |
25.23 | 24.93 | 24.94 | 2,261,762 |
| 04 Aug 23 |
24.94000 -0.06 |
25.22 | 24.91 | 25.00 | 1,629,447 |
| 03 Aug 23 |
25.00000 -0.11 |
25.15 | 24.83 | 25.04 | 1,102,365 |
| 02 Aug 23 |
25.11000 +0.39 |
25.28 | 24.71 | 24.72 | 1,495,381 |
| 01 Aug 23 |
24.72000 +0.01 |
25.04 | 24.62 | 24.85 | 1,474,163 |
| 31 Jul 23 |
24.71000 -0.05 |
24.92 | 24.60 | 24.71 | 11,867,268 |
| 28 Jul 23 |
24.76000 +0.21 |
24.83 | 24.57 | 24.65 | 1,388,238 |
| 27 Jul 23 |
24.55000 -0.19 |
24.79 | 24.44 | 24.71 | 1,674,087 |
| 26 Jul 23 |
24.74000 +0.01 |
24.88 | 24.61 | 24.63 | 1,427,652 |
| 25 Jul 23 |
24.73000 +0.02 |
24.74 | 24.51 | 24.68 | 1,274,125 |
| 24 Jul 23 |
24.71000 -0.01 |
24.71 | 24.43 | 24.69 | 1,140,442 |
| 21 Jul 23 |
24.72000 +0.03 |
24.83 | 24.56 | 24.65 | 1,402,644 |
| 20 Jul 23 |
24.69000 +0.23 |
24.72 | 24.31 | 24.64 | 1,110,588 |
| 19 Jul 23 |
24.46000 +0.27 |
24.46 | 24.20 | 24.32 | 1,703,560 |
| 18 Jul 23 |
24.19000 +0.26 |
24.26 | 23.93 | 23.93 | 1,645,353 |
| 17 Jul 23 |
23.93000 -0.25 |
24.13 | 23.87 | 24.06 | 1,315,110 |
| 14 Jul 23 |
24.18000 -0.05 |
24.30 | 23.94 | 24.30 | 1,703,928 |
| 13 Jul 23 |
24.23000 -0.21 |
24.43 | 24.12 | 24.42 | 1,957,693 |
| 12 Jul 23 |
24.44000 +0.23 |
24.47 | 24.05 | 24.26 | 1,911,248 |
| 11 Jul 23 |
24.21000 -0.01 |
24.33 | 24.07 | 24.28 | 1,492,613 |
| 10 Jul 23 |
24.22000 +0.04 |
24.49 | 24.14 | 24.23 | 1,430,456 |
| 07 Jul 23 |
24.18000 -0.48 |
24.47 | 24.08 | 24.46 | 3,220,623 |
| 06 Jul 23 |
24.66000 -0.12 |
24.77 | 24.44 | 24.70 | 1,656,403 |
| 05 Jul 23 |
24.78000 -0.35 |
25.07 | 24.74 | 25.07 | 1,754,185 |
| 03 Jul 23 |
25.13000 +0.25 |
25.22 | 24.77 | 24.91 | 754,890 |
| 30 Jun 23 |
24.88000 -0.02 |
25.08 | 24.83 | 24.93 | 1,489,262 |
| 29 Jun 23 |
24.90000 +0.39 |
24.93 | 24.31 | 24.31 | 1,373,125 |
| 28 Jun 23 |
24.51000 -0.06 |
24.52 | 24.06 | 24.30 | 1,983,844 |
| 27 Jun 23 |
24.57000 +0.12 |
24.79 | 24.46 | 24.54 | 1,061,018 |
| 26 Jun 23 |
24.45000 +0.00 |
24.49 | 24.16 | 24.41 | 880,591 |
| 23 Jun 23 |
24.45000 -0.12 |
24.77 | 24.45 | 24.60 | 1,494,466 |
| 22 Jun 23 |
24.57000 +0.10 |
24.67 | 24.43 | 24.59 | 940,136 |
| 21 Jun 23 |
24.47000 -0.02 |
24.60 | 24.28 | 24.48 | 1,117,890 |
| 20 Jun 23 |
24.49000 -0.43 |
24.99 | 24.48 | 24.96 | 1,856,806 |
| 16 Jun 23 |
24.92000 +0.32 |
24.93 | 24.62 | 24.67 | 2,800,436 |
| 15 Jun 23 |
24.60000 +0.02 |
24.71 | 24.52 | 24.58 | 1,792,787 |
| 14 Jun 23 |
24.58000 -0.14 |
24.70 | 24.50 | 24.70 | 1,483,133 |
| 13 Jun 23 |
24.72000 +0.18 |
24.78 | 24.42 | 24.50 | 1,825,308 |
| 12 Jun 23 |
24.54000 -0.59 |
25.11 | 24.46 | 25.08 | 2,138,878 |
| 09 Jun 23 |
25.13000 -0.07 |
25.35 | 25.07 | 25.09 | 1,258,539 |
| 08 Jun 23 |
25.20000 -0.13 |
25.35 | 25.01 | 25.29 | 1,551,102 |
| 07 Jun 23 |
25.33000 +0.39 |
25.42 | 24.44 | 24.51 | 2,334,530 |
| 06 Jun 23 |
24.94000 -0.24 |
25.24 | 24.64 | 25.24 | 2,628,223 |
| 05 Jun 23 |
25.18000 -0.24 |
25.46 | 25.13 | 25.31 | 1,595,384 |
| 02 Jun 23 |
25.42000 +0.54 |
25.45 | 24.82 | 24.82 | 1,296,296 |
| 01 Jun 23 |
24.88000 -0.10 |
25.17 | 24.80 | 25.09 | 1,772,790 |
| 31 May 23 |
24.98000 -0.24 |
25.32 | 24.98 | 25.27 | 2,441,606 |
| 30 May 23 |
25.22000 -0.58 |
25.73 | 25.02 | 25.64 | 2,261,865 |
| 26 May 23 |
25.80000 -0.31 |
26.18 | 25.80 | 26.00 | 1,433,335 |
| 25 May 23 |
26.11000 +0.11 |
26.24 | 25.74 | 25.87 | 1,839,449 |
| 24 May 23 |
26.00000 -0.01 |
26.14 | 25.73 | 26.08 | 2,173,143 |
| 23 May 23 |
26.01000 +0.42 |
26.12 | 25.27 | 25.49 | 3,138,756 |
| 22 May 23 |
25.59000 -0.40 |
26.06 | 25.40 | 26.05 | 2,744,549 |
| 19 May 23 |
25.99000 -2.85 |
26.91 | 25.10 | 26.58 | 9,306,730 |
| 18 May 23 |
28.84000 +0.22 |
28.85 | 28.48 | 28.50 | 2,011,855 |
| 17 May 23 |
28.62000 +0.13 |
28.66 | 28.30 | 28.50 | 1,549,302 |
| 16 May 23 |
28.49000 -0.05 |
28.64 | 28.18 | 28.54 | 1,620,970 |
| 15 May 23 |
28.54000 -0.12 |
28.68 | 28.36 | 28.58 | 1,309,925 |
| 12 May 23 |
28.66000 -0.12 |
28.92 | 28.59 | 28.82 | 1,717,037 |
| 11 May 23 |
28.78000 +0.05 |
28.80 | 28.43 | 28.73 | 1,171,009 |
| 10 May 23 |
28.73000 -0.17 |
29.10 | 28.56 | 28.93 | 1,484,781 |
| 09 May 23 |
28.90000 +0.36 |
28.96 | 28.50 | 28.60 | 2,005,287 |
| 08 May 23 |
28.54000 +0.10 |
28.55 | 28.28 | 28.34 | 1,016,658 |
| 05 May 23 |
28.44000 -0.06 |
28.72 | 28.42 | 28.55 | 1,242,851 |
| 04 May 23 |
28.50000 +0.26 |
28.60 | 27.90 | 28.26 | 3,002,462 |
| 03 May 23 |
28.24000 +0.70 |
28.32 | 27.70 | 27.70 | 2,845,191 |
| 02 May 23 |
27.54000 -0.28 |
27.79 | 27.24 | 27.79 | 1,144,737 |
| 01 May 23 |
27.82000 +0.31 |
27.94 | 27.57 | 27.62 | 1,161,557 |
| 28 Apr 23 |
27.51000 -0.04 |
27.80 | 27.35 | 27.58 | 1,676,541 |
| 27 Apr 23 |
27.55000 +0.38 |
27.60 | 27.08 | 27.18 | 1,100,811 |
| 26 Apr 23 |
27.17000 -0.05 |
27.25 | 27.06 | 27.10 | 949,512 |
| 25 Apr 23 |
27.22000 +0.17 |
27.29 | 26.99 | 27.08 | 798,796 |
| 24 Apr 23 |
27.05000 -0.11 |
27.17 | 26.97 | 27.03 | 966,616 |
| 21 Apr 23 |
27.16000 +0.10 |
27.34 | 27.00 | 27.23 | 1,387,863 |
| 20 Apr 23 |
27.06000 +0.04 |
27.17 | 26.93 | 26.93 | 856,450 |
| 19 Apr 23 |
27.02000 -0.18 |
27.28 | 26.97 | 27.28 | 1,040,324 |
| 18 Apr 23 |
27.20000 +0.08 |
27.25 | 27.00 | 27.15 | 1,246,418 |
| 17 Apr 23 |
27.12000 +0.25 |
27.15 | 26.87 | 27.02 | 883,214 |
| 14 Apr 23 |
26.87000 -0.29 |
27.24 | 26.78 | 27.10 | 1,147,043 |
| 13 Apr 23 |
27.16000 -0.07 |
27.22 | 26.98 | 27.21 | 744,305 |
| 12 Apr 23 |
27.23000 +0.02 |
27.35 | 27.02 | 27.10 | 1,154,871 |
| 11 Apr 23 |
27.21000 +0.02 |
27.29 | 27.17 | 27.24 | 864,032 |
| 10 Apr 23 |
27.19000 -0.12 |
27.35 | 27.07 | 27.34 | 1,207,844 |
| 06 Apr 23 |
27.31000 -0.05 |
27.60 | 27.20 | 27.50 | 739,686 |
| 05 Apr 23 |
27.36000 +0.12 |
27.54 | 27.32 | 27.35 | 1,067,142 |
| 04 Apr 23 |
27.24000 -0.54 |
27.91 | 27.08 | 27.79 | 2,384,953 |
| 03 Apr 23 |
27.78000 +0.37 |
27.83 | 27.34 | 27.46 | 1,113,812 |
| 31 Mar 23 |
27.41000 +0.24 |
27.54 | 27.25 | 27.28 | 1,065,579 |
| 30 Mar 23 |
27.17000 +0.00 |
27.31 | 27.03 | 27.27 | 1,309,741 |
| 29 Mar 23 |
27.17000 -0.23 |
27.58 | 27.13 | 27.50 | 1,502,410 |
| 28 Mar 23 |
27.40000 -0.06 |
27.64 | 27.36 | 27.49 | 977,528 |
| 27 Mar 23 |
27.46000 +0.15 |
27.61 | 27.41 | 27.50 | 933,602 |
| 24 Mar 23 |
27.31000 +0.43 |
27.44 | 26.91 | 26.98 | 1,287,394 |
| 23 Mar 23 |
26.88000 +0.02 |
27.05 | 26.80 | 26.84 | 1,609,528 |
| 22 Mar 23 |
26.86000 -0.25 |
27.25 | 26.85 | 27.09 | 1,806,433 |
| 21 Mar 23 |
27.11000 +0.07 |
27.22 | 26.98 | 27.13 | 1,691,993 |
| 20 Mar 23 |
27.04000 +0.36 |
27.32 | 26.82 | 26.82 | 2,593,356 |
| 17 Mar 23 |
26.68000 -0.80 |
27.51 | 26.43 | 27.51 | 9,618,960 |
| 16 Mar 23 |
27.48000 +0.26 |
27.50 | 27.11 | 27.27 | 2,473,877 |
| 15 Mar 23 |
27.22000 +0.05 |
27.23 | 26.86 | 26.94 | 2,511,907 |
| 14 Mar 23 |
27.17000 +0.55 |
27.20 | 26.67 | 26.89 | 2,742,489 |
| 13 Mar 23 |
26.62000 -0.58 |
27.38 | 26.44 | 26.93 | 3,038,885 |
| 10 Mar 23 |
27.20000 -0.12 |
27.49 | 27.11 | 27.39 | 1,433,126 |
| 09 Mar 23 |
27.32000 -0.10 |
27.68 | 27.22 | 27.59 | 1,392,264 |
| 08 Mar 23 |
27.42000 -0.31 |
27.88 | 27.24 | 27.88 | 1,525,784 |
| 07 Mar 23 |
27.73000 -0.21 |
28.03 | 27.50 | 27.94 | 1,248,354 |
| 06 Mar 23 |
27.94000 -0.03 |
28.01 | 27.72 | 27.93 | 1,671,381 |
| 03 Mar 23 |
27.97000 +0.22 |
28.04 | 27.67 | 27.82 | 1,465,684 |
| 02 Mar 23 |
27.75000 +0.13 |
27.77 | 27.38 | 27.43 | 1,311,728 |
| 01 Mar 23 |
27.62000 -0.26 |
27.74 | 27.35 | 27.69 | 1,495,854 |
| 28 Feb 23 |
27.88000 -0.45 |
28.29 | 27.87 | 28.23 | 2,569,373 |
| 27 Feb 23 |
28.33000 +0.00 |
28.66 | 28.24 | 28.43 | 1,454,121 |
| 24 Feb 23 |
28.33000 -0.28 |
28.63 | 28.26 | 28.58 | 1,328,717 |
| 23 Feb 23 |
28.61000 +0.20 |
28.73 | 28.45 | 28.48 | 1,819,903 |
| 22 Feb 23 |
28.41000 +0.10 |
28.65 | 28.26 | 28.41 | 1,939,244 |
| 21 Feb 23 |
28.31000 +0.00 |
28.67 | 28.09 | 28.30 | 2,895,916 |
| 17 Feb 23 |
28.31000 +0.67 |
28.45 | 27.65 | 27.75 | 2,031,058 |
| 16 Feb 23 |
27.64000 -0.16 |
27.85 | 27.30 | 27.65 | 1,841,037 |
| 15 Feb 23 |
27.80000 +0.23 |
27.80 | 27.48 | 27.56 | 1,984,824 |
| 14 Feb 23 |
27.57000 -0.29 |
27.90 | 27.40 | 27.86 | 2,099,663 |
| 13 Feb 23 |
27.86000 +0.34 |
27.87 | 27.20 | 27.52 | 2,089,157 |
| 10 Feb 23 |
27.52000 +0.21 |
27.97 | 27.04 | 27.40 | 4,105,421 |
| 09 Feb 23 |
27.31000 -0.15 |
27.70 | 27.19 | 27.54 | 1,905,348 |
| 08 Feb 23 |
27.46000 -0.10 |
27.64 | 27.43 | 27.50 | 1,587,186 |
| 07 Feb 23 |
27.56000 -0.27 |
27.64 | 27.19 | 27.64 | 2,503,390 |
| 06 Feb 23 |
27.83000 +0.30 |
27.94 | 27.51 | 27.51 | 1,553,648 |
| 03 Feb 23 |
27.53000 -0.07 |
27.68 | 27.10 | 27.63 | 1,709,437 |
| 02 Feb 23 |
27.60000 -0.06 |
27.70 | 27.28 | 27.45 | 2,163,550 |
| 01 Feb 23 |
27.66000 -0.03 |
27.91 | 27.43 | 27.54 | 2,340,580 |
| 31 Jan 23 |
27.69000 +0.68 |
28.22 | 26.93 | 27.09 | 19,493,524 |
| 30 Jan 23 |
27.01000 +0.32 |
27.40 | 26.84 | 26.87 | 3,396,921 |
| 27 Jan 23 |
26.69000 -0.01 |
26.77 | 26.31 | 26.77 | 2,704,211 |
| 26 Jan 23 |
26.70000 -0.21 |
27.01 | 26.44 | 26.85 | 3,277,246 |
| 25 Jan 23 |
26.91000 +0.34 |
26.96 | 26.54 | 26.60 | 3,699,528 |
| 24 Jan 23 |
26.57000 -0.02 |
26.86 | 26.41 | 26.50 | 2,193,448 |
| 23 Jan 23 |
26.59000 -0.13 |
26.82 | 26.52 | 26.80 | 1,473,157 |
| 20 Jan 23 |
26.72000 -0.11 |
26.93 | 26.37 | 26.92 | 2,212,089 |
| 19 Jan 23 |
26.83000 -0.20 |
27.33 | 26.70 | 27.02 | 1,826,132 |
| 18 Jan 23 |
27.03000 -0.96 |
28.00 | 27.03 | 28.00 | 1,356,797 |
| 17 Jan 23 |
27.99000 +0.00 |
28.28 | 27.90 | 28.13 | 1,301,550 |
| 13 Jan 23 |
27.99000 +0.15 |
28.00 | 27.76 | 27.84 | 906,237 |
| 12 Jan 23 |
27.84000 -0.07 |
28.00 | 27.75 | 27.96 | 1,216,338 |
| 11 Jan 23 |
27.91000 -0.17 |
28.27 | 27.77 | 28.11 | 1,265,208 |
| 10 Jan 23 |
28.08000 -0.40 |
28.49 | 27.88 | 28.42 | 2,389,255 |
| 09 Jan 23 |
28.48000 -0.68 |
29.14 | 28.48 | 29.02 | 1,789,173 |
| 06 Jan 23 |
29.16000 +0.47 |
29.23 | 28.88 | 28.93 | 1,454,426 |
| 05 Jan 23 |
28.69000 +0.12 |
28.78 | 28.43 | 28.56 | 1,346,731 |
| 04 Jan 23 |
28.57000 +0.10 |
28.82 | 28.33 | 28.45 | 1,247,262 |
| 03 Jan 23 |
28.47000 -0.27 |
28.76 | 28.34 | 28.66 | 1,570,437 |
| 30 Dec 22 |
28.74000 -0.21 |
28.97 | 28.63 | 28.92 | 1,583,184 |
| 29 Dec 22 |
28.95000 -0.05 |
29.22 | 28.92 | 29.10 | 1,314,956 |
| 28 Dec 22 |
29.00000 -0.27 |
29.46 | 28.96 | 29.34 | 1,097,274 |
| 27 Dec 22 |
29.27000 +0.06 |
29.41 | 29.21 | 29.27 | 1,364,238 |
| 23 Dec 22 |
29.21000 +0.21 |
29.24 | 28.99 | 29.00 | 1,020,188 |
| 22 Dec 22 |
29.00000 -0.04 |
29.07 | 28.82 | 28.98 | 1,021,859 |
| 21 Dec 22 |
29.04000 +0.54 |
29.10 | 28.56 | 28.63 | 1,347,284 |
| 20 Dec 22 |
28.50000 -0.09 |
28.55 | 28.25 | 28.42 | 1,849,378 |
| 19 Dec 22 |
28.59000 -0.10 |
28.92 | 28.47 | 28.73 | 1,447,171 |
| 16 Dec 22 |
28.69000 +0.05 |
28.82 | 28.32 | 28.50 | 3,938,128 |
| 15 Dec 22 |
28.64000 -0.41 |
28.96 | 28.49 | 28.82 | 1,342,304 |
| 14 Dec 22 |
29.05000 +0.30 |
29.20 | 28.75 | 28.91 | 1,838,071 |
| 13 Dec 22 |
28.75000 -0.34 |
29.38 | 28.73 | 29.38 | 1,549,373 |
| 12 Dec 22 |
29.09000 +0.18 |
29.15 | 28.78 | 28.99 | 832,843 |
| 09 Dec 22 |
28.91000 -0.37 |
29.29 | 28.86 | 29.20 | 874,653 |
| 08 Dec 22 |
29.28000 +0.07 |
29.40 | 29.01 | 29.11 | 1,131,884 |
| 07 Dec 22 |
29.21000 +0.37 |
29.36 | 28.83 | 28.95 | 1,052,791 |
| 06 Dec 22 |
28.84000 -1.29 |
29.77 | 28.73 | 29.59 | 2,007,370 |
| 05 Dec 22 |
30.13000 +0.15 |
30.14 | 29.64 | 29.67 | 1,202,185 |
| 02 Dec 22 |
29.98000 +0.09 |
30.16 | 29.81 | 29.84 | 2,028,136 |
| 01 Dec 22 |
29.89000 -0.16 |
30.07 | 29.74 | 30.01 | 1,485,216 |
| 30 Nov 22 |
30.05000 +0.56 |
30.07 | 29.28 | 29.41 | 1,481,853 |
| 29 Nov 22 |
29.49000 -0.27 |
29.71 | 29.41 | 29.59 | 1,231,451 |
| 28 Nov 22 |
29.76000 +0.00 |
29.95 | 29.56 | 29.73 | 1,235,591 |
| 25 Nov 22 |
29.76000 +0.17 |
29.84 | 29.64 | 29.77 | 682,866 |
| 23 Nov 22 |
29.59000 +0.09 |
29.71 | 29.49 | 29.59 | 1,081,040 |
| 22 Nov 22 |
29.50000 +0.15 |
29.58 | 29.31 | 29.50 | 1,303,624 |
| 21 Nov 22 |
29.35000 +0.60 |
29.45 | 28.79 | 28.85 | 1,627,261 |
| 18 Nov 22 |
28.75000 +0.38 |
28.93 | 28.49 | 28.60 | 1,303,185 |
| 17 Nov 22 |
28.37000 -0.07 |
28.46 | 28.15 | 28.31 | 1,434,513 |
| 16 Nov 22 |
28.44000 +0.16 |
28.57 | 28.24 | 28.47 | 1,198,005 |
| 15 Nov 22 |
28.28000 +0.79 |
28.35 | 27.59 | 27.64 | 2,013,093 |
| 14 Nov 22 |
27.49000 +0.59 |
28.01 | 27.08 | 27.08 | 1,914,236 |
| 11 Nov 22 |
26.90000 -2.51 |
28.19 | 26.65 | 27.60 | 3,554,834 |
| 10 Nov 22 |
29.41000 +0.96 |
29.45 | 28.72 | 28.87 | 2,361,809 |
| 09 Nov 22 |
28.45000 -0.05 |
28.77 | 28.34 | 28.44 | 1,128,274 |
| 08 Nov 22 |
28.50000 +0.05 |
28.74 | 28.34 | 28.50 | 958,711 |
| 07 Nov 22 |
28.45000 -0.07 |
28.69 | 28.31 | 28.49 | 1,598,915 |
| 04 Nov 22 |
28.52000 +0.02 |
28.90 | 28.34 | 28.66 | 1,657,113 |
| 03 Nov 22 |
28.50000 +0.17 |
28.54 | 27.94 | 28.15 | 1,230,811 |
| 02 Nov 22 |
28.33000 -0.24 |
28.73 | 28.22 | 28.55 | 1,014,221 |
| 01 Nov 22 |
28.57000 -0.14 |
28.77 | 28.50 | 28.70 | 1,024,697 |
| 31 Oct 22 |
28.71000 +0.17 |
28.85 | 28.33 | 28.50 | 1,058,169 |
| 28 Oct 22 |
28.54000 +0.45 |
28.75 | 28.02 | 28.17 | 1,131,540 |
| 27 Oct 22 |
28.09000 +0.46 |
28.26 | 27.64 | 27.64 | 1,144,816 |
| 26 Oct 22 |
27.63000 +0.20 |
27.78 | 27.37 | 27.58 | 1,198,637 |
| 25 Oct 22 |
27.43000 +0.13 |
27.47 | 26.97 | 27.26 | 996,496 |
| 24 Oct 22 |
27.30000 +0.29 |
27.57 | 27.02 | 27.19 | 1,026,258 |
| 21 Oct 22 |
27.01000 +0.29 |
27.09 | 26.62 | 26.78 | 974,293 |
| 20 Oct 22 |
26.72000 -0.10 |
26.96 | 26.58 | 26.74 | 2,229,606 |
| 19 Oct 22 |
26.82000 -0.22 |
27.22 | 26.56 | 27.05 | 1,365,032 |
| 18 Oct 22 |
27.04000 +0.68 |
27.16 | 26.55 | 26.55 | 1,322,456 |
| 17 Oct 22 |
26.36000 +0.10 |
26.60 | 26.33 | 26.34 | 1,281,136 |
| 14 Oct 22 |
26.26000 -0.10 |
26.66 | 26.22 | 26.45 | 1,876,041 |
| 13 Oct 22 |
26.36000 +0.87 |
26.49 | 25.12 | 25.21 | 1,644,733 |
| 12 Oct 22 |
25.49000 +0.01 |
25.71 | 25.45 | 25.61 | 905,309 |
| 11 Oct 22 |
25.48000 +0.42 |
25.64 | 25.13 | 25.14 | 1,438,556 |
| 10 Oct 22 |
25.06000 +0.51 |
25.16 | 24.60 | 24.65 | 1,131,008 |
| 07 Oct 22 |
24.55000 -0.11 |
24.73 | 24.35 | 24.62 | 1,222,453 |
| 06 Oct 22 |
24.66000 -0.39 |
25.13 | 24.51 | 24.99 | 1,135,087 |
| 05 Oct 22 |
25.05000 -0.26 |
25.38 | 24.98 | 25.21 | 890,166 |
| 04 Oct 22 |
25.31000 +0.39 |
25.48 | 25.05 | 25.08 | 1,258,309 |
| 03 Oct 22 |
24.92000 +0.23 |
24.99 | 24.70 | 24.84 | 1,093,972 |
| 30 Sep 22 |
24.69000 -0.41 |
25.22 | 24.64 | 25.20 | 1,056,546 |
| 29 Sep 22 |
25.10000 -0.18 |
25.35 | 24.94 | 25.16 | 1,018,333 |
| 28 Sep 22 |
25.28000 +0.25 |
25.45 | 24.88 | 25.06 | 1,115,138 |
| 27 Sep 22 |
25.03000 -0.39 |
25.65 | 24.89 | 25.51 | 1,141,545 |
| 26 Sep 22 |
25.42000 -0.02 |
25.69 | 25.27 | 25.34 | 1,581,841 |
| 23 Sep 22 |
25.44000 -0.43 |
25.87 | 25.16 | 25.74 | 892,225 |
| 22 Sep 22 |
25.87000 +0.09 |
26.07 | 25.68 | 25.79 | 1,231,682 |
| 21 Sep 22 |
25.78000 -0.15 |
26.32 | 25.77 | 26.07 | 1,157,524 |
| 20 Sep 22 |
25.93000 -0.34 |
26.11 | 25.74 | 26.02 | 1,189,490 |
| 19 Sep 22 |
26.27000 +0.23 |
26.35 | 25.96 | 26.04 | 1,083,964 |
| 16 Sep 22 |
26.04000 +0.04 |
26.17 | 25.79 | 26.14 | 3,596,625 |
| 15 Sep 22 |
26.00000 -0.07 |
26.08 | 25.78 | 26.00 | 1,099,668 |
| 14 Sep 22 |
26.07000 -0.02 |
26.30 | 25.96 | 26.11 | 1,310,814 |
| 13 Sep 22 |
26.09000 -0.71 |
26.79 | 26.04 | 26.70 | 1,065,976 |
| 12 Sep 22 |
26.80000 +0.10 |
27.10 | 26.73 | 26.90 | 1,517,255 |
| 09 Sep 22 |
26.70000 +0.05 |
26.87 | 26.50 | 26.71 | 1,162,692 |
| 08 Sep 22 |
26.65000 -0.30 |
26.84 | 26.30 | 26.84 | 1,186,733 |
| 07 Sep 22 |
26.95000 +0.42 |
26.98 | 26.43 | 26.62 | 1,232,673 |
| 06 Sep 22 |
26.53000 -0.46 |
26.99 | 26.36 | 26.99 | 1,407,816 |
| 02 Sep 22 |
26.99000 -0.29 |
27.54 | 26.88 | 27.38 | 863,265 |
| 01 Sep 22 |
27.28000 -0.02 |
27.36 | 26.91 | 27.01 | 1,509,413 |
| 31 Aug 22 |
27.30000 -0.12 |
27.60 | 27.25 | 27.55 | 1,034,696 |
| 30 Aug 22 |
27.42000 +0.19 |
27.60 | 27.09 | 27.23 | 1,450,077 |
| 29 Aug 22 |
27.23000 -0.21 |
27.44 | 27.03 | 27.33 | 892,933 |
| 26 Aug 22 |
27.44000 -0.15 |
27.76 | 27.33 | 27.59 | 1,070,137 |
| 25 Aug 22 |
27.59000 -0.29 |
27.92 | 27.50 | 27.80 | 1,536,167 |
| 24 Aug 22 |
27.88000 +0.00 |
28.06 | 27.74 | 27.98 | 830,877 |
| 23 Aug 22 |
27.88000 -0.09 |
27.99 | 27.49 | 27.98 | 1,483,874 |
| 22 Aug 22 |
27.97000 -0.38 |
28.39 | 27.91 | 28.33 | 1,130,634 |
| 19 Aug 22 |
28.35000 +0.22 |
28.50 | 28.09 | 28.20 | 899,254 |
| 18 Aug 22 |
28.13000 +0.07 |
28.17 | 27.87 | 28.06 | 1,097,221 |
| 17 Aug 22 |
28.06000 +0.04 |
28.16 | 27.88 | 27.98 | 785,194 |
| 16 Aug 22 |
28.02000 +0.22 |
28.09 | 27.85 | 27.88 | 1,651,644 |
| 15 Aug 22 |
27.80000 +0.27 |
27.89 | 27.59 | 27.76 | 1,661,542 |
| 12 Aug 22 |
27.53000 -0.05 |
28.33 | 27.34 | 27.74 | 2,196,752 |
| 11 Aug 22 |
27.58000 +0.00 |
28.01 | 27.48 | 27.51 | 1,180,839 |
| 10 Aug 22 |
27.58000 -0.16 |
27.85 | 27.55 | 27.74 | 1,441,294 |
| 09 Aug 22 |
27.74000 +0.05 |
27.89 | 27.54 | 27.70 | 1,181,030 |
| 08 Aug 22 |
27.69000 +0.01 |
28.03 | 27.59 | 27.86 | 848,451 |
| 05 Aug 22 |
27.68000 +0.05 |
27.75 | 27.17 | 27.55 | 1,087,334 |
| 04 Aug 22 |
27.63000 -0.32 |
27.95 | 27.61 | 27.87 | 780,448 |
| 03 Aug 22 |
27.95000 +0.13 |
28.02 | 27.54 | 27.80 | 700,356 |
| 02 Aug 22 |
27.82000 -0.68 |
28.59 | 27.75 | 28.50 | 1,678,662 |
| 01 Aug 22 |
28.50000 +0.09 |
28.67 | 28.18 | 28.19 | 1,036,908 |
| 29 Jul 22 |
28.41000 +0.25 |
28.46 | 27.94 | 28.03 | 1,024,589 |
| 28 Jul 22 |
28.16000 +0.49 |
28.34 | 27.52 | 27.63 | 1,045,171 |
| 27 Jul 22 |
27.67000 -0.21 |
27.78 | 27.13 | 27.75 | 1,094,266 |
| 26 Jul 22 |
27.88000 +0.45 |
27.95 | 27.22 | 27.36 | 998,460 |
| 25 Jul 22 |
27.43000 +0.21 |
27.47 | 27.07 | 27.11 | 811,168 |
| 22 Jul 22 |
27.22000 +0.35 |
27.23 | 26.89 | 27.05 | 687,020 |
| 21 Jul 22 |
26.87000 +0.02 |
26.95 | 26.66 | 26.79 | 573,110 |
| 20 Jul 22 |
26.85000 -0.09 |
27.11 | 26.76 | 26.95 | 765,797 |
| 19 Jul 22 |
26.94000 +0.33 |
27.16 | 26.90 | 27.02 | 735,110 |
| 18 Jul 22 |
26.61000 -0.45 |
27.12 | 26.61 | 27.12 | 774,044 |
| 15 Jul 22 |
27.06000 -0.10 |
27.34 | 27.00 | 27.26 | 583,647 |
| 14 Jul 22 |
27.16000 -0.27 |
27.19 | 26.72 | 27.11 | 713,602 |
| 13 Jul 22 |
27.43000 +0.17 |
27.61 | 27.05 | 27.26 | 857,443 |
| 12 Jul 22 |
27.26000 +0.20 |
27.63 | 27.05 | 27.05 | 1,071,484 |
| 11 Jul 22 |
27.06000 +0.21 |
27.15 | 26.85 | 26.85 | 759,300 |
| 08 Jul 22 |
26.85000 -0.15 |
27.42 | 26.81 | 27.01 | 1,260,264 |
| 07 Jul 22 |
27.00000 +0.50 |
27.02 | 26.43 | 26.47 | 1,527,384 |
| 06 Jul 22 |
26.50000 -0.42 |
27.00 | 26.42 | 27.00 | 1,801,462 |
| 05 Jul 22 |
26.92000 +0.24 |
27.00 | 26.20 | 26.55 | 1,604,434 |
| 01 Jul 22 |
26.68000 +0.36 |
26.71 | 26.24 | 26.32 | 897,970 |
| 30 Jun 22 |
26.32000 -0.09 |
26.39 | 26.13 | 26.30 | 939,853 |
| 29 Jun 22 |
26.41000 +0.26 |
26.55 | 26.10 | 26.15 | 1,029,141 |
| 28 Jun 22 |
26.15000 -0.09 |
26.41 | 26.05 | 26.31 | 1,176,740 |
| 27 Jun 22 |
26.24000 +0.01 |
26.41 | 26.05 | 26.33 | 890,713 |
| 24 Jun 22 |
26.23000 +0.95 |
26.29 | 25.34 | 25.48 | 1,932,791 |
| 23 Jun 22 |
25.28000 +0.29 |
25.42 | 25.05 | 25.07 | 1,470,699 |
| 22 Jun 22 |
24.99000 +0.00 |
25.14 | 24.83 | 24.94 | 1,302,061 |
| 21 Jun 22 |
24.99000 +0.32 |
25.10 | 24.56 | 24.88 | 1,426,603 |
| 17 Jun 22 |
24.67000 +0.08 |
24.96 | 24.47 | 24.70 | 2,146,671 |
| 16 Jun 22 |
24.59000 -0.19 |
24.89 | 24.40 | 24.59 | 1,544,522 |
| 15 Jun 22 |
24.78000 +0.42 |
25.01 | 24.44 | 24.49 | 1,493,463 |
| 14 Jun 22 |
24.36000 -0.64 |
24.97 | 24.15 | 24.97 | 1,786,125 |
| 13 Jun 22 |
25.00000 -0.07 |
25.12 | 24.85 | 24.85 | 1,893,618 |
| 10 Jun 22 |
25.07000 +0.09 |
25.38 | 24.66 | 24.75 | 2,758,864 |
| 09 Jun 22 |
24.98000 -0.57 |
25.79 | 24.94 | 25.63 | 1,785,257 |
| 08 Jun 22 |
25.55000 -0.55 |
25.97 | 25.55 | 25.94 | 1,095,633 |
| 07 Jun 22 |
26.10000 -0.01 |
26.21 | 25.92 | 25.92 | 1,258,547 |
| 06 Jun 22 |
26.11000 +0.02 |
26.39 | 26.02 | 26.16 | 1,416,338 |
| 03 Jun 22 |
26.09000 -0.40 |
26.50 | 25.90 | 26.46 | 2,104,178 |
| 02 Jun 22 |
26.49000 +0.07 |
26.51 | 25.87 | 26.46 | 1,169,342 |
| 01 Jun 22 |
26.42000 -1.18 |
27.49 | 26.32 | 27.42 | 1,380,094 |
| 31 May 22 |
27.60000 +0.27 |
27.74 | 26.90 | 27.22 | 1,706,124 |
| 27 May 22 |
27.33000 -0.03 |
27.42 | 27.25 | 27.41 | 1,090,883 |
| 26 May 22 |
27.36000 +0.55 |
27.90 | 27.30 | 27.54 | 1,793,255 |
| 25 May 22 |
26.81000 +0.16 |
26.91 | 26.25 | 26.79 | 1,647,536 |
| 24 May 22 |
26.65000 +0.54 |
26.69 | 26.03 | 26.23 | 1,744,680 |
| 23 May 22 |
26.11000 -0.39 |
26.78 | 26.00 | 26.41 | 1,726,040 |
| 20 May 22 |
26.50000 +1.38 |
26.58 | 25.10 | 25.74 | 3,319,760 |
| 19 May 22 |
25.12000 -0.25 |
25.36 | 24.62 | 25.06 | 2,692,951 |
| 18 May 22 |
25.37000 -1.55 |
26.89 | 25.37 | 26.72 | 2,000,371 |
| 17 May 22 |
26.92000 -0.18 |
27.17 | 26.62 | 27.05 | 2,171,513 |
| 16 May 22 |
27.10000 -0.24 |
27.48 | 27.03 | 27.36 | 1,259,430 |
| 13 May 22 |
27.34000 +0.32 |
27.42 | 26.94 | 27.11 | 1,106,902 |
| 12 May 22 |
27.02000 +0.17 |
27.17 | 26.65 | 26.85 | 1,382,878 |
| 11 May 22 |
26.85000 +0.10 |
27.19 | 26.72 | 26.80 | 1,150,745 |
| 10 May 22 |
26.75000 -0.53 |
27.49 | 26.58 | 27.36 | 1,572,233 |
| 09 May 22 |
27.28000 +0.74 |
27.30 | 26.33 | 26.41 | 1,810,373 |
| 06 May 22 |
26.54000 +0.04 |
26.68 | 26.27 | 26.36 | 1,673,897 |
| 05 May 22 |
26.50000 -0.26 |
26.80 | 26.38 | 26.70 | 1,469,515 |
| 04 May 22 |
26.76000 +0.36 |
26.83 | 26.27 | 26.41 | 1,193,438 |
| 03 May 22 |
26.40000 +0.33 |
26.56 | 26.07 | 26.18 | 1,178,517 |
| 02 May 22 |
26.07000 -0.45 |
26.78 | 25.76 | 26.72 | 1,642,361 |
| 29 Apr 22 |
26.52000 -0.53 |
27.08 | 26.47 | 26.92 | 1,429,390 |
| 28 Apr 22 |
27.05000 +0.32 |
27.07 | 26.58 | 26.73 | 1,386,687 |
| 27 Apr 22 |
26.73000 -0.20 |
27.15 | 26.65 | 26.86 | 4,753,426 |
| 26 Apr 22 |
26.93000 -0.65 |
27.75 | 26.92 | 27.66 | 2,130,374 |
| 25 Apr 22 |
27.58000 +0.20 |
27.64 | 26.86 | 27.43 | 1,309,577 |
| 22 Apr 22 |
27.38000 -0.19 |
27.73 | 27.37 | 27.62 | 1,368,484 |
| 21 Apr 22 |
27.57000 +0.10 |
27.75 | 27.35 | 27.43 | 1,483,460 |
| 20 Apr 22 |
27.47000 +0.59 |
27.50 | 27.02 | 27.02 | 1,190,287 |
| 19 Apr 22 |
26.88000 +0.21 |
27.10 | 26.68 | 26.74 | 1,554,910 |
| 18 Apr 22 |
26.67000 -0.11 |
26.84 | 26.53 | 26.77 | 783,066 |
| 14 Apr 22 |
26.78000 +0.02 |
26.89 | 26.62 | 26.83 | 651,482 |
| 13 Apr 22 |
26.76000 +0.02 |
26.91 | 26.55 | 26.67 | 732,417 |
| 12 Apr 22 |
26.74000 +0.18 |
26.93 | 26.57 | 26.57 | 1,481,206 |
| 11 Apr 22 |
26.56000 +0.02 |
26.90 | 26.53 | 26.70 | 1,510,971 |
| 08 Apr 22 |
26.54000 +0.14 |
26.71 | 26.27 | 26.45 | 1,019,796 |
| 07 Apr 22 |
26.40000 +0.06 |
26.51 | 26.17 | 26.31 | 1,238,011 |
| 06 Apr 22 |
26.34000 +0.35 |
26.41 | 25.95 | 26.04 | 1,118,705 |
| 05 Apr 22 |
25.99000 -0.03 |
26.29 | 25.90 | 25.95 | 1,420,213 |
| 04 Apr 22 |
26.02000 -0.23 |
26.18 | 25.75 | 26.12 | 982,505 |
| 01 Apr 22 |
26.25000 +0.54 |
26.25 | 25.59 | 25.83 | 1,472,041 |
| 31 Mar 22 |
25.71000 -0.09 |
25.87 | 25.57 | 25.75 | 949,511 |
| 30 Mar 22 |
25.80000 -0.23 |
25.98 | 25.53 | 25.95 | 994,486 |
| 29 Mar 22 |
26.03000 +0.77 |
26.06 | 25.28 | 25.28 | 1,904,201 |
| 28 Mar 22 |
25.26000 +0.00 |
25.39 | 25.16 | 25.34 | 812,270 |
| 25 Mar 22 |
25.26000 +0.31 |
25.40 | 24.89 | 24.94 | 1,203,326 |
| 24 Mar 22 |
24.95000 -0.05 |
25.11 | 24.83 | 25.00 | 1,131,125 |
| 23 Mar 22 |
25.00000 -0.22 |
25.46 | 24.98 | 25.33 | 1,099,950 |
| 22 Mar 22 |
25.22000 +0.13 |
25.28 | 24.99 | 25.13 | 1,092,478 |
| 21 Mar 22 |
25.09000 -0.24 |
25.67 | 25.06 | 25.55 | 1,626,719 |
| 18 Mar 22 |
25.33000 +0.15 |
25.33 | 24.93 | 25.19 | 3,502,639 |
| 17 Mar 22 |
25.18000 -0.06 |
25.39 | 25.00 | 25.39 | 1,593,363 |
| 16 Mar 22 |
25.24000 +0.43 |
25.41 | 24.62 | 24.86 | 2,511,237 |
| 15 Mar 22 |
24.81000 +0.28 |
24.85 | 24.50 | 24.53 | 1,303,046 |
| 14 Mar 22 |
24.53000 +0.20 |
24.76 | 24.32 | 24.50 | 1,583,323 |
| 11 Mar 22 |
24.33000 -0.56 |
24.94 | 24.30 | 24.89 | 2,080,312 |
| 10 Mar 22 |
24.89000 -0.46 |
25.15 | 24.78 | 25.07 | 2,010,983 |
| 09 Mar 22 |
25.35000 +0.32 |
25.63 | 25.20 | 25.61 | 1,969,581 |
| 08 Mar 22 |
25.03000 -0.77 |
25.94 | 24.61 | 25.72 | 4,225,550 |
| 07 Mar 22 |
25.80000 -1.15 |
26.95 | 25.60 | 26.68 | 3,793,175 |
| 04 Mar 22 |
26.95000 -0.70 |
27.41 | 26.80 | 27.26 | 2,946,401 |
| 03 Mar 22 |
27.65000 +0.02 |
27.87 | 27.36 | 27.43 | 1,251,291 |
| 02 Mar 22 |
27.63000 +0.33 |
27.93 | 27.27 | 27.30 | 2,037,650 |
| 01 Mar 22 |
27.30000 -0.11 |
27.74 | 26.98 | 27.42 | 2,474,971 |
| 28 Feb 22 |
27.41000 -0.40 |
27.56 | 27.14 | 27.54 | 2,061,404 |
| 25 Feb 22 |
27.81000 +0.94 |
27.88 | 26.88 | 26.97 | 2,306,669 |
| 24 Feb 22 |
26.87000 -1.60 |
28.22 | 26.66 | 28.21 | 3,245,054 |
| 23 Feb 22 |
28.47000 +0.06 |
28.62 | 28.37 | 28.48 | 1,502,907 |
| 22 Feb 22 |
28.41000 -0.26 |
28.78 | 28.34 | 28.70 | 2,027,014 |
| 18 Feb 22 |
28.67000 +0.34 |
28.74 | 28.28 | 28.28 | 1,743,428 |
| 17 Feb 22 |
28.33000 +0.41 |
28.43 | 27.78 | 27.88 | 1,006,906 |
| 16 Feb 22 |
27.92000 -0.21 |
28.32 | 27.75 | 28.09 | 1,022,217 |
| 15 Feb 22 |
28.13000 +0.08 |
28.27 | 27.98 | 28.13 | 1,223,529 |
| 14 Feb 22 |
28.05000 +0.12 |
28.24 | 27.62 | 28.06 | 1,449,371 |
| 11 Feb 22 |
27.93000 -0.16 |
28.15 | 26.96 | 27.98 | 2,075,383 |
| 10 Feb 22 |
28.09000 -0.18 |
28.38 | 27.99 | 28.12 | 1,724,544 |
| 09 Feb 22 |
28.27000 -0.20 |
28.61 | 28.21 | 28.47 | 1,349,068 |
| 08 Feb 22 |
28.47000 +0.21 |
28.57 | 28.24 | 28.39 | 1,703,135 |
| 07 Feb 22 |
28.26000 +0.12 |
28.36 | 27.88 | 28.26 | 1,392,609 |
| 04 Feb 22 |
28.14000 -0.44 |
28.47 | 27.86 | 28.45 | 1,300,307 |
| 03 Feb 22 |
28.58000 +0.14 |
28.66 | 28.36 | 28.44 | 1,569,510 |
| 02 Feb 22 |
28.44000 +0.35 |
28.48 | 27.89 | 28.03 | 1,348,771 |
| 01 Feb 22 |
28.09000 -0.04 |
28.37 | 27.76 | 28.27 | 863,444 |
| 31 Jan 22 |
28.13000 -0.16 |
28.24 | 27.74 | 28.12 | 1,308,150 |
| 28 Jan 22 |
28.29000 +0.18 |
28.29 | 27.81 | 28.00 | 1,031,231 |
| 27 Jan 22 |
28.11000 +0.14 |
28.54 | 27.88 | 28.13 | 2,028,330 |
| 26 Jan 22 |
27.97000 -0.14 |
28.27 | 27.87 | 27.96 | 1,462,441 |
| 25 Jan 22 |
28.11000 -0.48 |
28.50 | 27.91 | 28.50 | 2,074,699 |
| 24 Jan 22 |
28.59000 -0.15 |
29.00 | 28.14 | 28.77 | 1,841,525 |
| 21 Jan 22 |
28.74000 +0.39 |
28.84 | 28.50 | 28.53 | 1,597,639 |
| 20 Jan 22 |
28.35000 -0.58 |
28.89 | 28.28 | 28.78 | 1,288,632 |
| 19 Jan 22 |
28.93000 -0.06 |
29.73 | 28.92 | 29.05 | 3,430,490 |
| 18 Jan 22 |
28.99000 -0.08 |
29.21 | 28.51 | 28.86 | 2,627,560 |
| 14 Jan 22 |
29.07000 +0.80 |
29.19 | 28.14 | 28.30 | 3,316,703 |
| 13 Jan 22 |
28.27000 +0.37 |
28.50 | 27.79 | 27.92 | 1,858,437 |
| 12 Jan 22 |
27.90000 +0.09 |
28.10 | 27.50 | 27.75 | 2,700,921 |
| 11 Jan 22 |
27.81000 -0.41 |
28.28 | 27.67 | 28.17 | 1,822,706 |
| 10 Jan 22 |
28.22000 +0.19 |
28.38 | 27.99 | 28.00 | 2,819,420 |
| 07 Jan 22 |
28.03000 +0.09 |
28.13 | 27.75 | 27.82 | 816,768 |
| 06 Jan 22 |
27.94000 +0.06 |
28.13 | 27.75 | 27.90 | 791,190 |
| 05 Jan 22 |
27.88000 +0.30 |
28.02 | 27.71 | 27.76 | 1,241,587 |
| 04 Jan 22 |
27.58000 +0.11 |
27.84 | 27.39 | 27.39 | 1,073,527 |
| 03 Jan 22 |
27.47000 +0.00 |
27.48 | 27.11 | 27.37 | 650,334 |
| 31 Dec 21 |
27.47000 +0.05 |
27.58 | 27.30 | 27.45 | 608,812 |
| 30 Dec 21 |
27.42000 -0.02 |
27.47 | 27.27 | 27.40 | 533,922 |
| 29 Dec 21 |
27.44000 +0.01 |
27.49 | 27.30 | 27.46 | 631,587 |
| 28 Dec 21 |
27.43000 +0.31 |
27.44 | 27.09 | 27.09 | 646,088 |
| 27 Dec 21 |
27.12000 +0.23 |
27.13 | 26.77 | 26.88 | 471,534 |
| 23 Dec 21 |
26.89000 -0.17 |
27.11 | 26.81 | 27.05 | 593,174 |
| 22 Dec 21 |
27.06000 +0.00 |
27.27 | 26.92 | 27.09 | 717,913 |
| 21 Dec 21 |
27.06000 +0.00 |
27.10 | 26.80 | 27.04 | 938,521 |
| 20 Dec 21 |
27.06000 -0.02 |
27.08 | 26.66 | 26.87 | 929,245 |
| 17 Dec 21 |
27.08000 -0.16 |
27.72 | 26.96 | 27.35 | 4,195,562 |
| 16 Dec 21 |
27.24000 +0.54 |
27.28 | 26.72 | 26.72 | 1,098,635 |
| 15 Dec 21 |
26.70000 +0.33 |
26.90 | 26.50 | 26.51 | 1,315,291 |
| 14 Dec 21 |
26.37000 +0.03 |
26.53 | 26.32 | 26.33 | 1,196,247 |
| 13 Dec 21 |
26.34000 +0.42 |
26.54 | 25.86 | 25.90 | 1,170,653 |
| 10 Dec 21 |
25.92000 +0.18 |
25.99 | 25.77 | 25.79 | 1,072,974 |
| 09 Dec 21 |
25.74000 -0.26 |
26.03 | 25.70 | 25.96 | 1,001,451 |
| 08 Dec 21 |
26.00000 +0.10 |
26.21 | 25.70 | 25.93 | 881,366 |
| 07 Dec 21 |
25.90000 +0.22 |
26.05 | 25.51 | 25.69 | 1,295,062 |
| 06 Dec 21 |
25.68000 -0.06 |
26.00 | 25.65 | 25.70 | 1,021,877 |
| 03 Dec 21 |
25.74000 +0.28 |
25.86 | 25.49 | 25.60 | 877,504 |
| 02 Dec 21 |
25.46000 -0.19 |
25.80 | 25.42 | 25.54 | 1,234,664 |
| 01 Dec 21 |
25.65000 -0.17 |
25.96 | 25.62 | 25.89 | 1,559,153 |
| 30 Nov 21 |
25.82000 -0.58 |
26.42 | 25.76 | 26.25 | 1,490,852 |
| 29 Nov 21 |
26.40000 -0.06 |
26.70 | 26.22 | 26.40 | 1,054,739 |
| 26 Nov 21 |
26.46000 -0.56 |
27.09 | 26.45 | 26.82 | 616,578 |
| 24 Nov 21 |
27.02000 +0.05 |
27.11 | 26.82 | 27.06 | 1,122,358 |
| 23 Nov 21 |
26.97000 +0.21 |
27.13 | 26.83 | 26.86 | 864,659 |
| 22 Nov 21 |
26.76000 -0.04 |
27.01 | 26.75 | 26.87 | 970,049 |
| 19 Nov 21 |
26.80000 +0.11 |
27.05 | 26.72 | 26.82 | 1,730,208 |
| 18 Nov 21 |
26.69000 -0.18 |
26.93 | 26.57 | 26.93 | 1,337,704 |
| 17 Nov 21 |
26.87000 +0.02 |
26.93 | 26.57 | 26.73 | 1,549,163 |
| 16 Nov 21 |
26.85000 -0.19 |
27.15 | 26.64 | 27.09 | 1,468,439 |
| 15 Nov 21 |
27.04000 +0.96 |
27.62 | 26.29 | 26.39 | 2,784,420 |
| 12 Nov 21 |
26.08000 +0.58 |
26.73 | 25.77 | 26.44 | 1,971,164 |
| 11 Nov 21 |
25.50000 +0.01 |
25.53 | 25.14 | 25.32 | 1,506,068 |
| 10 Nov 21 |
25.49000 -0.03 |
25.63 | 25.25 | 25.57 | 1,252,341 |
| 09 Nov 21 |
25.52000 +0.22 |
25.58 | 25.21 | 25.36 | 1,019,824 |
| 08 Nov 21 |
25.30000 +0.06 |
25.46 | 25.06 | 25.34 | 713,718 |
| 05 Nov 21 |
25.24000 -0.03 |
25.47 | 25.21 | 25.33 | 783,443 |
| 04 Nov 21 |
25.27000 -0.23 |
25.75 | 25.16 | 25.53 | 1,044,641 |
| 03 Nov 21 |
25.50000 +0.34 |
25.50 | 25.10 | 25.10 | 804,025 |
| 02 Nov 21 |
25.16000 +0.23 |
25.17 | 24.84 | 24.98 | 650,156 |
| 01 Nov 21 |
24.93000 +0.18 |
24.94 | 24.68 | 24.80 | 732,662 |
| 29 Oct 21 |
24.75000 -0.12 |
24.99 | 24.74 | 24.85 | 911,388 |
| 28 Oct 21 |
24.87000 +0.22 |
24.89 | 24.58 | 24.69 | 633,850 |
| 27 Oct 21 |
24.65000 -0.51 |
25.32 | 24.53 | 25.25 | 768,096 |
| 26 Oct 21 |
25.16000 -0.03 |
25.42 | 25.13 | 25.19 | 1,071,201 |
| 25 Oct 21 |
25.19000 +0.12 |
25.25 | 24.86 | 25.05 | 2,047,939 |
| 22 Oct 21 |
25.07000 +0.06 |
25.16 | 24.94 | 24.96 | 591,469 |
| 21 Oct 21 |
25.01000 -0.07 |
25.20 | 24.95 | 25.10 | 479,763 |
| 20 Oct 21 |
25.08000 +0.24 |
25.16 | 24.86 | 24.86 | 780,719 |
| 19 Oct 21 |
24.84000 -0.04 |
24.89 | 24.64 | 24.88 | 911,449 |
| 18 Oct 21 |
24.88000 -0.09 |
25.07 | 24.78 | 24.87 | 751,817 |
| 15 Oct 21 |
24.97000 -0.33 |
25.38 | 24.90 | 25.29 | 2,013,859 |
| 14 Oct 21 |
25.30000 -0.11 |
25.55 | 25.20 | 25.45 | 900,271 |
| 13 Oct 21 |
25.41000 +0.34 |
25.48 | 24.97 | 25.08 | 1,749,893 |
| 12 Oct 21 |
25.07000 +0.12 |
25.51 | 24.89 | 25.00 | 1,925,289 |
| 11 Oct 21 |
24.95000 +0.16 |
24.99 | 24.75 | 24.81 | 1,373,200 |
| 08 Oct 21 |
24.79000 +0.11 |
24.84 | 24.63 | 24.63 | 761,245 |
| 07 Oct 21 |
24.68000 -0.05 |
24.93 | 24.59 | 24.73 | 1,264,486 |
| 06 Oct 21 |
24.73000 +0.38 |
24.73 | 24.24 | 24.39 | 1,037,564 |
| 05 Oct 21 |
24.35000 +0.21 |
24.39 | 24.02 | 24.15 | 1,529,541 |
| 04 Oct 21 |
24.14000 +0.33 |
24.22 | 23.81 | 23.81 | 976,082 |
| 01 Oct 21 |
23.81000 +0.18 |
23.93 | 23.53 | 23.67 | 1,438,269 |
| 30 Sep 21 |
23.63000 -0.36 |
24.01 | 23.62 | 23.94 | 1,144,231 |
| 29 Sep 21 |
23.99000 +0.40 |
24.18 | 23.59 | 23.59 | 852,812 |
| 28 Sep 21 |
23.59000 +0.21 |
23.76 | 23.36 | 23.45 | 1,201,743 |
| 27 Sep 21 |
23.38000 -0.03 |
23.73 | 23.33 | 23.40 | 2,200,738 |
| 24 Sep 21 |
23.41000 +0.10 |
23.65 | 23.21 | 23.21 | 2,991,745 |
| 23 Sep 21 |
23.31000 +0.19 |
23.49 | 23.09 | 23.20 | 3,145,817 |
| 22 Sep 21 |
23.12000 +0.03 |
23.34 | 22.99 | 23.25 | 2,403,725 |
| 21 Sep 21 |
23.09000 +0.07 |
23.19 | 22.83 | 23.01 | 4,496,736 |
| 20 Sep 21 |
23.02000 -0.23 |
23.35 | 22.78 | 23.22 | 1,465,202 |
| 17 Sep 21 |
23.25000 +0.09 |
23.44 | 23.05 | 23.18 | 3,039,452 |
| 16 Sep 21 |
23.16000 -0.05 |
23.35 | 22.95 | 23.25 | 1,324,054 |
| 15 Sep 21 |
23.21000 -0.23 |
23.49 | 23.09 | 23.41 | 1,690,704 |
| 14 Sep 21 |
23.44000 -0.03 |
23.49 | 23.27 | 23.45 | 973,622 |
| 13 Sep 21 |
23.47000 -0.08 |
23.72 | 23.38 | 23.58 | 931,145 |
| 10 Sep 21 |
23.55000 +0.06 |
23.66 | 23.27 | 23.49 | 833,528 |
| 09 Sep 21 |
23.49000 -0.42 |
23.92 | 23.48 | 23.92 | 831,441 |
| 08 Sep 21 |
23.91000 +0.20 |
24.09 | 23.71 | 23.77 | 866,572 |
| 07 Sep 21 |
23.71000 -0.31 |
23.92 | 23.66 | 23.92 | 774,482 |
| 03 Sep 21 |
24.02000 -0.23 |
24.20 | 24.00 | 24.15 | 772,625 |
| 02 Sep 21 |
24.25000 +0.05 |
24.48 | 24.02 | 24.02 | 822,408 |
| 01 Sep 21 |
24.20000 +0.07 |
24.31 | 24.04 | 24.21 | 735,144 |
| 31 Aug 21 |
24.13000 +0.03 |
24.22 | 24.04 | 24.10 | 1,198,355 |
| 30 Aug 21 |
24.10000 +0.20 |
24.22 | 23.93 | 23.94 | 1,071,936 |
| 27 Aug 21 |
23.90000 +0.21 |
23.97 | 23.60 | 23.68 | 1,297,849 |
| 26 Aug 21 |
23.69000 -0.15 |
23.83 | 23.54 | 23.75 | 772,060 |
| 25 Aug 21 |
23.84000 -0.05 |
24.04 | 23.82 | 23.86 | 1,046,051 |
| 24 Aug 21 |
23.89000 -0.49 |
24.39 | 23.87 | 24.34 | 1,147,159 |
| 23 Aug 21 |
24.38000 -0.19 |
24.70 | 24.34 | 24.70 | 881,465 |
| 20 Aug 21 |
24.57000 -0.15 |
24.83 | 24.57 | 24.66 | 989,023 |
| 19 Aug 21 |
24.72000 +0.16 |
24.86 | 24.57 | 24.57 | 1,101,620 |
| 18 Aug 21 |
24.56000 -0.61 |
25.26 | 24.53 | 25.22 | 1,174,408 |
| 17 Aug 21 |
25.17000 +0.55 |
25.21 | 24.64 | 24.64 | 1,917,744 |
| 16 Aug 21 |
24.62000 +0.28 |
24.74 | 24.32 | 24.38 | 1,623,554 |
| 13 Aug 21 |
24.34000 +1.47 |
24.38 | 23.19 | 23.27 | 2,700,980 |
| 12 Aug 21 |
22.87000 -0.15 |
22.98 | 22.72 | 22.96 | 1,798,056 |
| 11 Aug 21 |
23.02000 +0.12 |
23.20 | 22.90 | 22.98 | 896,362 |
| 10 Aug 21 |
22.90000 +0.05 |
22.95 | 22.75 | 22.82 | 843,572 |
| 09 Aug 21 |
22.85000 -0.04 |
23.05 | 22.73 | 22.99 | 1,040,703 |
| 06 Aug 21 |
22.89000 -0.02 |
23.13 | 22.85 | 22.90 | 1,424,553 |
| 05 Aug 21 |
22.91000 +0.23 |
22.93 | 22.61 | 22.69 | 1,268,226 |
| 04 Aug 21 |
22.68000 -0.82 |
23.49 | 22.65 | 23.49 | 1,299,370 |
| 03 Aug 21 |
23.50000 -0.07 |
23.78 | 23.45 | 23.63 | 870,664 |
| 02 Aug 21 |
23.57000 +0.01 |
23.67 | 23.50 | 23.62 | 797,307 |
| 30 Jul 21 |
23.56000 +0.01 |
23.69 | 23.51 | 23.60 | 906,570 |
| 29 Jul 21 |
23.55000 -0.05 |
23.78 | 23.52 | 23.73 | 735,129 |
| 28 Jul 21 |
23.60000 -0.34 |
23.93 | 23.52 | 23.91 | 712,358 |
| 27 Jul 21 |
23.94000 +0.07 |
24.16 | 23.78 | 23.85 | 1,083,852 |
| 26 Jul 21 |
23.87000 +0.14 |
23.97 | 23.72 | 23.72 | 744,274 |
| 23 Jul 21 |
23.73000 +0.20 |
23.80 | 23.34 | 23.51 | 651,833 |
| 22 Jul 21 |
23.53000 -0.25 |
23.79 | 23.35 | 23.76 | 1,206,816 |
| 21 Jul 21 |
23.78000 -0.33 |
24.21 | 23.77 | 24.16 | 1,419,810 |
| 20 Jul 21 |
24.11000 -0.25 |
24.71 | 24.09 | 24.42 | 1,513,323 |
| 19 Jul 21 |
24.36000 +0.02 |
24.42 | 23.99 | 24.34 | 1,356,749 |
| 16 Jul 21 |
24.34000 +0.15 |
24.40 | 24.18 | 24.19 | 696,849 |
| 15 Jul 21 |
24.19000 +0.32 |
24.19 | 23.77 | 23.91 | 912,975 |
| 14 Jul 21 |
23.87000 +0.12 |
23.97 | 23.55 | 23.78 | 1,205,973 |
| 13 Jul 21 |
23.75000 -0.30 |
24.09 | 23.63 | 23.96 | 1,064,943 |
| 12 Jul 21 |
24.05000 +0.02 |
24.10 | 23.76 | 23.99 | 1,056,616 |
| 09 Jul 21 |
24.03000 +0.24 |
24.06 | 23.82 | 23.88 | 989,458 |
| 08 Jul 21 |
23.79000 -0.16 |
24.07 | 23.69 | 23.91 | 1,632,892 |
| 07 Jul 21 |
23.95000 -0.17 |
24.21 | 23.94 | 24.07 | 930,188 |
| 06 Jul 21 |
24.12000 -0.13 |
24.30 | 24.07 | 24.30 | 1,362,769 |
| 02 Jul 21 |
24.25000 +0.13 |
24.34 | 24.01 | 24.12 | 840,212 |
| 01 Jul 21 |
24.12000 -0.08 |
24.26 | 24.04 | 24.19 | 855,816 |
| 30 Jun 21 |
24.20000 +0.14 |
24.42 | 23.99 | 23.99 | 1,534,531 |
| 29 Jun 21 |
24.06000 -0.16 |
24.24 | 23.95 | 24.21 | 1,678,495 |
| 28 Jun 21 |
24.22000 +0.05 |
24.30 | 24.01 | 24.09 | 1,048,172 |
| 25 Jun 21 |
24.17000 +0.43 |
24.19 | 23.69 | 23.69 | 2,183,097 |
| 24 Jun 21 |
23.74000 +0.10 |
24.02 | 23.47 | 23.61 | 1,985,098 |
| 23 Jun 21 |
23.64000 -0.28 |
23.92 | 23.63 | 23.90 | 947,790 |
| 22 Jun 21 |
23.92000 +0.05 |
24.25 | 23.82 | 23.94 | 1,396,291 |
| 21 Jun 21 |
23.87000 +0.14 |
23.95 | 23.66 | 23.70 | 1,586,076 |
| 18 Jun 21 |
23.73000 -0.57 |
24.34 | 23.72 | 24.34 | 1,887,251 |
| 17 Jun 21 |
24.30000 -0.11 |
24.42 | 24.14 | 24.36 | 714,091 |
| 16 Jun 21 |
24.41000 -0.15 |
24.70 | 24.35 | 24.57 | 562,043 |
| 15 Jun 21 |
24.56000 -0.11 |
24.76 | 24.48 | 24.73 | 622,277 |
| 14 Jun 21 |
24.67000 +0.03 |
24.76 | 24.50 | 24.64 | 715,537 |
| 11 Jun 21 |
24.64000 +0.00 |
24.73 | 24.52 | 24.73 | 774,837 |
| 10 Jun 21 |
24.64000 +0.11 |
24.71 | 24.44 | 24.54 | 673,863 |
| 09 Jun 21 |
24.53000 -0.39 |
24.84 | 24.44 | 24.57 | 1,094,363 |
| 08 Jun 21 |
24.92000 -0.24 |
25.40 | 24.91 | 25.40 | 1,579,268 |
| 07 Jun 21 |
25.16000 +0.00 |
25.26 | 25.00 | 25.16 | 1,041,282 |
| 04 Jun 21 |
25.16000 -0.27 |
25.47 | 25.02 | 25.44 | 1,327,411 |
| 03 Jun 21 |
25.43000 +0.43 |
25.48 | 25.01 | 25.04 | 1,971,317 |
| 02 Jun 21 |
25.00000 +0.45 |
25.02 | 24.56 | 24.63 | 1,846,234 |
| 01 Jun 21 |
24.55000 +0.46 |
24.67 | 24.12 | 24.14 | 2,114,656 |
| 28 May 21 |
24.09000 +0.09 |
24.40 | 24.04 | 24.04 | 1,442,420 |
| 27 May 21 |
24.00000 -0.15 |
24.33 | 24.00 | 24.17 | 1,339,242 |
| 26 May 21 |
24.15000 +0.04 |
24.32 | 24.08 | 24.20 | 1,024,551 |
| 25 May 21 |
24.11000 -0.03 |
24.15 | 23.90 | 24.09 | 1,130,729 |
| 24 May 21 |
24.14000 -0.01 |
24.14 | 23.75 | 23.96 | 1,209,322 |
| 21 May 21 |
24.15000 -0.55 |
24.65 | 23.72 | 24.39 | 3,089,051 |
| 20 May 21 |
24.70000 +0.02 |
24.98 | 24.61 | 24.70 | 1,807,366 |
| 19 May 21 |
24.68000 +0.10 |
24.72 | 24.45 | 24.62 | 1,176,586 |
| 18 May 21 |
24.58000 +0.27 |
24.83 | 24.30 | 24.30 | 2,254,821 |
| 17 May 21 |
24.31000 +0.06 |
24.53 | 24.04 | 24.38 | 1,484,338 |
| 14 May 21 |
24.25000 -0.41 |
24.86 | 24.25 | 24.74 | 1,369,182 |
| 13 May 21 |
24.66000 +0.20 |
24.76 | 24.21 | 24.38 | 2,243,272 |
| 12 May 21 |
24.46000 -0.22 |
24.70 | 24.43 | 24.70 | 718,104 |
| 11 May 21 |
24.68000 -0.08 |
24.86 | 24.57 | 24.79 | 869,198 |
| 10 May 21 |
24.76000 +0.27 |
24.87 | 24.50 | 24.50 | 597,144 |
| 07 May 21 |
24.49000 -0.18 |
24.65 | 24.25 | 24.63 | 828,505 |
| 06 May 21 |
24.67000 +0.31 |
24.82 | 24.47 | 24.47 | 1,170,119 |
| 05 May 21 |
24.36000 +0.13 |
24.41 | 23.99 | 24.21 | 605,174 |
| 04 May 21 |
24.23000 +0.00 |
24.54 | 24.18 | 24.28 | 661,805 |
| 03 May 21 |
24.23000 +0.27 |
24.40 | 23.95 | 24.00 | 623,308 |
| 30 Apr 21 |
23.96000 -0.12 |
24.17 | 23.92 | 24.10 | 946,612 |
| 29 Apr 21 |
24.08000 +0.22 |
24.23 | 23.87 | 23.90 | 666,432 |
| 28 Apr 21 |
23.86000 -0.05 |
24.10 | 23.75 | 24.00 | 746,400 |
| 27 Apr 21 |
23.91000 +0.07 |
23.98 | 23.59 | 23.71 | 788,657 |
| 26 Apr 21 |
23.84000 -0.46 |
24.39 | 23.80 | 24.33 | 1,036,611 |
| 23 Apr 21 |
24.30000 -0.09 |
24.40 | 24.16 | 24.31 | 722,460 |
| 22 Apr 21 |
24.39000 -0.06 |
24.54 | 24.29 | 24.54 | 523,923 |
| 21 Apr 21 |
24.45000 +0.09 |
24.63 | 24.37 | 24.49 | 999,899 |
| 20 Apr 21 |
24.36000 +0.19 |
24.64 | 24.17 | 24.20 | 1,172,939 |
| 19 Apr 21 |
24.17000 +0.14 |
24.22 | 23.85 | 24.11 | 754,631 |
| 16 Apr 21 |
24.03000 +0.15 |
24.08 | 23.83 | 23.90 | 815,121 |
| 15 Apr 21 |
23.88000 +0.18 |
23.93 | 23.71 | 23.85 | 742,659 |
| 14 Apr 21 |
23.70000 -0.04 |
23.78 | 23.46 | 23.72 | 954,402 |
| 13 Apr 21 |
23.74000 -0.36 |
24.06 | 23.68 | 23.99 | 978,984 |
| 12 Apr 21 |
24.10000 +0.22 |
24.13 | 23.84 | 23.92 | 911,970 |
| 09 Apr 21 |
23.88000 -0.31 |
24.20 | 23.77 | 24.18 | 648,357 |
| 08 Apr 21 |
24.19000 +0.01 |
24.30 | 24.04 | 24.17 | 602,330 |
| 07 Apr 21 |
24.18000 +0.00 |
24.38 | 24.08 | 24.32 | 613,984 |
| 06 Apr 21 |
24.18000 +0.15 |
24.26 | 24.00 | 24.02 | 686,546 |
| 05 Apr 21 |
24.03000 +0.09 |
24.10 | 23.85 | 23.93 | 604,769 |
| 01 Apr 21 |
23.94000 +0.14 |
24.01 | 23.53 | 23.85 | 791,159 |
| 31 Mar 21 |
23.80000 -0.44 |
24.23 | 23.80 | 24.23 | 1,246,401 |
| 30 Mar 21 |
24.24000 -0.15 |
24.43 | 24.12 | 24.39 | 774,153 |
| 29 Mar 21 |
24.39000 +0.21 |
24.43 | 24.11 | 24.11 | 781,501 |
| 26 Mar 21 |
24.18000 +0.24 |
24.19 | 23.81 | 23.92 | 659,305 |
| 25 Mar 21 |
23.94000 +0.47 |
23.98 | 23.33 | 23.47 | 767,007 |
| 24 Mar 21 |
23.47000 -0.52 |
23.99 | 23.44 | 23.76 | 1,036,684 |
| 23 Mar 21 |
23.99000 -0.06 |
24.17 | 23.90 | 24.07 | 1,002,809 |
| 22 Mar 21 |
24.05000 +0.44 |
24.08 | 23.49 | 23.58 | 901,608 |
| 19 Mar 21 |
23.61000 +0.00 |
23.93 | 23.56 | 23.69 | 2,939,603 |
| 18 Mar 21 |
23.61000 -0.21 |
23.82 | 23.40 | 23.67 | 1,233,099 |
| 17 Mar 21 |
23.82000 -0.16 |
24.14 | 23.74 | 24.08 | 900,752 |
| 16 Mar 21 |
23.98000 +0.20 |
24.16 | 23.73 | 23.80 | 1,221,180 |
| 15 Mar 21 |
23.78000 +0.44 |
23.79 | 23.32 | 23.42 | 848,010 |
| 12 Mar 21 |
23.34000 +0.12 |
23.50 | 23.20 | 23.21 | 830,269 |
| 11 Mar 21 |
23.22000 -0.14 |
23.45 | 23.17 | 23.31 | 707,120 |
| 10 Mar 21 |
23.36000 +0.28 |
23.53 | 22.69 | 22.99 | 1,019,207 |
| 09 Mar 21 |
23.08000 -0.14 |
23.38 | 22.96 | 23.26 | 1,289,796 |
| 08 Mar 21 |
23.22000 +0.26 |
23.37 | 22.72 | 22.96 | 1,287,228 |
| 05 Mar 21 |
22.96000 +0.56 |
22.99 | 22.43 | 22.43 | 1,185,880 |
| 04 Mar 21 |
22.40000 +0.00 |
22.72 | 22.25 | 22.30 | 1,341,988 |
| 03 Mar 21 |
22.40000 +0.30 |
22.76 | 22.15 | 22.39 | 1,774,022 |
| 02 Mar 21 |
22.10000 +0.28 |
22.20 | 21.74 | 21.97 | 1,325,269 |
| 01 Mar 21 |
21.82000 +0.07 |
21.97 | 21.72 | 21.78 | 1,011,179 |
| 26 Feb 21 |
21.75000 -0.42 |
22.25 | 21.72 | 22.25 | 1,502,275 |
| 25 Feb 21 |
22.17000 +0.01 |
22.30 | 21.97 | 22.15 | 981,733 |
| 24 Feb 21 |
22.16000 -0.13 |
22.55 | 22.16 | 22.34 | 1,340,902 |
| 23 Feb 21 |
22.29000 +0.21 |
22.36 | 22.01 | 22.14 | 746,954 |
| 22 Feb 21 |
22.08000 -0.01 |
22.24 | 21.80 | 22.09 | 970,402 |
| 19 Feb 21 |
22.09000 +0.00 |
22.54 | 21.98 | 22.40 | 1,716,861 |
| 18 Feb 21 |
22.09000 -0.31 |
22.41 | 22.02 | 22.39 | 793,459 |
| 17 Feb 21 |
22.40000 +0.09 |
22.45 | 22.14 | 22.20 | 833,941 |
| 16 Feb 21 |
22.31000 -0.32 |
22.57 | 22.05 | 22.53 | 979,078 |
| 12 Feb 21 |
22.63000 +0.24 |
22.73 | 22.01 | 22.42 | 1,278,818 |
| 11 Feb 21 |
22.39000 -0.27 |
22.70 | 22.36 | 22.67 | 1,083,088 |
| 10 Feb 21 |
22.66000 -0.03 |
22.86 | 22.51 | 22.79 | 674,393 |
| 09 Feb 21 |
22.69000 +0.13 |
22.78 | 22.54 | 22.64 | 537,002 |
| 08 Feb 21 |
22.56000 +0.17 |
22.60 | 22.35 | 22.53 | 696,876 |
| 05 Feb 21 |
22.39000 +0.07 |
22.55 | 22.34 | 22.49 | 597,957 |
| 04 Feb 21 |
22.32000 -0.19 |
22.57 | 22.21 | 22.39 | 767,995 |
| 03 Feb 21 |
22.51000 -0.12 |
22.66 | 22.21 | 22.56 | 468,071 |
| 02 Feb 21 |
22.63000 +0.04 |
22.81 | 22.34 | 22.62 | 516,807 |
| 01 Feb 21 |
22.59000 -0.37 |
23.11 | 22.51 | 22.96 | 880,469 |
| 29 Jan 21 |
22.96000 -0.20 |
23.41 | 22.88 | 23.17 | 1,329,490 |
| 28 Jan 21 |
23.16000 -0.04 |
23.76 | 22.86 | 23.11 | 1,530,587 |
| 27 Jan 21 |
23.20000 +0.20 |
23.54 | 22.85 | 22.92 | 1,566,055 |
| 26 Jan 21 |
23.00000 +0.05 |
23.10 | 22.70 | 22.95 | 1,140,004 |
| 25 Jan 21 |
22.95000 +0.51 |
23.13 | 22.44 | 22.46 | 1,160,132 |
| 22 Jan 21 |
22.44000 +0.29 |
22.52 | 22.07 | 22.16 | 844,601 |
| 21 Jan 21 |
22.15000 -0.20 |
22.46 | 22.14 | 22.35 | 538,705 |
| 20 Jan 21 |
22.35000 +0.30 |
22.36 | 21.78 | 22.05 | 983,685 |
| 19 Jan 21 |
22.05000 -0.30 |
22.46 | 21.98 | 22.40 | 895,573 |
| 15 Jan 21 |
22.35000 +0.21 |
22.39 | 22.01 | 22.10 | 1,329,702 |
| 14 Jan 21 |
22.14000 +0.34 |
22.20 | 21.74 | 21.92 | 1,056,219 |
| 13 Jan 21 |
21.80000 -0.14 |
21.94 | 21.66 | 21.94 | 1,299,214 |
| 12 Jan 21 |
21.94000 -0.19 |
22.08 | 21.79 | 22.04 | 1,155,795 |
| 11 Jan 21 |
22.13000 +0.00 |
22.24 | 21.94 | 22.13 | 1,081,681 |
| 08 Jan 21 |
22.13000 -0.32 |
22.48 | 21.85 | 22.48 | 1,505,826 |
| 07 Jan 21 |
22.45000 -0.22 |
22.67 | 22.19 | 22.67 | 1,412,987 |
| 06 Jan 21 |
22.67000 -0.03 |
23.14 | 22.26 | 22.70 | 3,436,444 |
| 05 Jan 21 |
22.70000 -0.21 |
22.98 | 22.62 | 22.88 | 2,695,905 |
| 04 Jan 21 |
22.91000 +0.28 |
22.91 | 22.57 | 22.63 | 1,421,179 |
| 31 Dec 20 |
22.63000 +0.03 |
22.68 | 22.44 | 22.50 | 758,332 |
| 30 Dec 20 |
22.60000 -0.19 |
23.03 | 22.59 | 22.80 | 353,700 |
| 29 Dec 20 |
22.79000 -0.19 |
23.13 | 22.75 | 23.03 | 483,841 |
| 28 Dec 20 |
22.98000 -0.18 |
23.40 | 22.87 | 23.25 | 544,723 |
| 24 Dec 20 |
23.16000 +0.16 |
23.19 | 22.94 | 22.99 | 231,749 |
| 23 Dec 20 |
23.00000 +0.34 |
23.15 | 22.66 | 22.66 | 780,128 |
| 22 Dec 20 |
22.66000 +0.08 |
22.79 | 22.53 | 22.53 | 616,103 |
| 21 Dec 20 |
22.58000 +0.02 |
22.60 | 22.17 | 22.41 | 753,465 |
| 18 Dec 20 |
22.56000 -0.35 |
23.08 | 22.38 | 23.02 | 3,963,663 |
| 17 Dec 20 |
22.91000 +0.08 |
23.17 | 22.60 | 22.95 | 1,291,938 |
| 16 Dec 20 |
22.83000 -0.18 |
23.35 | 22.77 | 23.04 | 1,076,059 |
| 15 Dec 20 |
23.01000 +0.10 |
23.06 | 22.81 | 22.92 | 920,193 |
| 14 Dec 20 |
22.91000 +0.43 |
22.99 | 22.62 | 22.63 | 1,103,726 |
| 11 Dec 20 |
22.48000 +0.04 |
22.65 | 22.40 | 22.41 | 785,529 |
| 10 Dec 20 |
22.44000 -0.15 |
22.67 | 22.31 | 22.61 | 501,247 |
| 09 Dec 20 |
22.59000 +0.10 |
22.75 | 22.45 | 22.55 | 706,571 |
| 08 Dec 20 |
22.49000 +0.00 |
22.58 | 22.37 | 22.39 | 603,810 |
| 07 Dec 20 |
22.49000 +0.07 |
22.57 | 22.33 | 22.33 | 1,050,411 |
| 04 Dec 20 |
22.42000 +0.20 |
22.47 | 22.12 | 22.21 | 741,772 |
| 03 Dec 20 |
22.22000 +0.10 |
22.33 | 22.01 | 22.11 | 868,499 |
| 02 Dec 20 |
22.12000 -0.39 |
22.48 | 21.92 | 22.37 | 940,828 |
| 01 Dec 20 |
22.51000 +0.32 |
22.58 | 22.19 | 22.19 | 821,207 |
| 30 Nov 20 |
22.19000 -0.07 |
22.36 | 22.03 | 22.26 | 1,542,180 |
| 27 Nov 20 |
22.26000 +0.11 |
22.28 | 22.00 | 22.10 | 329,545 |
| 25 Nov 20 |
22.15000 -0.40 |
22.53 | 22.03 | 22.46 | 887,033 |
| 24 Nov 20 |
22.55000 +0.15 |
22.72 | 22.29 | 22.45 | 1,293,962 |
| 23 Nov 20 |
22.40000 +0.12 |
22.53 | 22.19 | 22.34 | 913,069 |
| 20 Nov 20 |
22.28000 -0.15 |
22.42 | 21.77 | 22.34 | 1,675,495 |
| 19 Nov 20 |
22.43000 +0.27 |
22.55 | 21.96 | 22.15 | 1,157,341 |
| 18 Nov 20 |
22.16000 -0.07 |
22.54 | 22.14 | 22.26 | 1,107,044 |
| 17 Nov 20 |
22.23000 +0.17 |
22.36 | 21.72 | 21.92 | 1,383,991 |
| 16 Nov 20 |
22.06000 -0.23 |
22.54 | 21.95 | 22.34 | 1,602,974 |
| 13 Nov 20 |
22.29000 +0.01 |
22.67 | 22.12 | 22.45 | 1,170,048 |
| 12 Nov 20 |
22.28000 -0.46 |
22.86 | 22.05 | 22.65 | 1,090,032 |
| 11 Nov 20 |
22.74000 +0.24 |
22.95 | 22.43 | 22.67 | 1,199,509 |
| 10 Nov 20 |
22.50000 +0.11 |
22.98 | 22.16 | 22.39 | 1,618,628 |
| 09 Nov 20 |
22.39000 -1.19 |
24.18 | 22.38 | 24.18 | 1,276,728 |
| 06 Nov 20 |
23.58000 -0.83 |
24.63 | 23.28 | 24.41 | 832,631 |
| 05 Nov 20 |
24.41000 +0.24 |
24.52 | 24.00 | 24.30 | 1,312,700 |
| 04 Nov 20 |
24.17000 +0.20 |
24.53 | 23.91 | 23.98 | 712,279 |
| 03 Nov 20 |
23.97000 +0.07 |
24.29 | 23.88 | 24.03 | 538,178 |
| 02 Nov 20 |
23.90000 +0.32 |
24.03 | 23.66 | 23.83 | 768,311 |
| 30 Oct 20 |
23.58000 -0.22 |
23.90 | 23.44 | 23.70 | 892,388 |
| 29 Oct 20 |
23.80000 +0.05 |
23.87 | 23.45 | 23.72 | 1,824,119 |
| 28 Oct 20 |
23.75000 -0.45 |
24.27 | 23.67 | 24.03 | 954,693 |
| 27 Oct 20 |
24.20000 +0.05 |
24.48 | 24.16 | 24.24 | 749,112 |
| 26 Oct 20 |
24.15000 -0.10 |
24.23 | 24.00 | 24.12 | 635,168 |
| 23 Oct 20 |
24.25000 +0.19 |
24.30 | 23.98 | 24.11 | 402,130 |
| 22 Oct 20 |
24.06000 +0.03 |
24.12 | 23.82 | 23.95 | 691,176 |
| 21 Oct 20 |
24.03000 -0.22 |
24.34 | 23.99 | 24.20 | 903,957 |
| 20 Oct 20 |
24.25000 -0.41 |
24.74 | 24.16 | 24.71 | 1,619,263 |
| 19 Oct 20 |
24.66000 -0.22 |
24.98 | 24.64 | 24.87 | 798,648 |
| 16 Oct 20 |
24.88000 -0.07 |
25.00 | 24.81 | 24.97 | 377,046 |
| 15 Oct 20 |
24.95000 +0.11 |
25.07 | 24.63 | 24.73 | 543,164 |
| 14 Oct 20 |
24.84000 -0.11 |
25.06 | 24.67 | 24.88 | 659,481 |
| 13 Oct 20 |
24.95000 -0.01 |
25.10 | 24.78 | 24.83 | 608,751 |
| 12 Oct 20 |
24.96000 +0.27 |
25.14 | 24.73 | 24.76 | 1,000,241 |
| 09 Oct 20 |
24.69000 +0.18 |
24.83 | 24.48 | 24.51 | 622,997 |
| 08 Oct 20 |
24.51000 -0.08 |
24.74 | 24.43 | 24.70 | 727,370 |
| 07 Oct 20 |
24.59000 -0.04 |
24.75 | 24.34 | 24.64 | 824,468 |
| 06 Oct 20 |
24.63000 -0.29 |
24.93 | 24.53 | 24.80 | 742,427 |
| 05 Oct 20 |
24.92000 +0.29 |
24.99 | 24.58 | 24.75 | 564,868 |
| 02 Oct 20 |
24.63000 +0.21 |
24.70 | 24.27 | 24.34 | 630,596 |
| 01 Oct 20 |
24.42000 +0.09 |
24.47 | 24.18 | 24.38 | 653,611 |
| 30 Sep 20 |
24.33000 +0.23 |
24.50 | 24.03 | 24.21 | 1,351,288 |
| 29 Sep 20 |
24.10000 +0.08 |
24.20 | 23.92 | 24.01 | 501,722 |
| 28 Sep 20 |
24.02000 +0.29 |
24.11 | 23.81 | 23.81 | 773,144 |
| 25 Sep 20 |
23.73000 +0.17 |
23.78 | 23.43 | 23.54 | 917,634 |
| 24 Sep 20 |
23.56000 +0.25 |
23.75 | 23.26 | 23.26 | 712,448 |
| 23 Sep 20 |
23.31000 -0.23 |
23.66 | 23.30 | 23.58 | 727,500 |
| 22 Sep 20 |
23.54000 +0.09 |
23.87 | 23.52 | 23.52 | 909,225 |
| 21 Sep 20 |
23.45000 -0.06 |
23.82 | 23.19 | 23.44 | 917,427 |
| 18 Sep 20 |
23.51000 +0.09 |
23.57 | 23.28 | 23.45 | 2,544,366 |
| 17 Sep 20 |
23.42000 +0.01 |
23.57 | 23.09 | 23.21 | 1,345,906 |
| 16 Sep 20 |
23.41000 +0.14 |
23.62 | 23.07 | 23.32 | 1,353,731 |
| 15 Sep 20 |
23.27000 +0.00 |
23.43 | 23.00 | 23.29 | 719,413 |
| 14 Sep 20 |
23.27000 -0.14 |
23.57 | 23.24 | 23.52 | 798,813 |
| 11 Sep 20 |
23.41000 -0.07 |
23.66 | 23.35 | 23.64 | 501,437 |
| 10 Sep 20 |
23.48000 -0.25 |
23.82 | 23.47 | 23.63 | 426,161 |
| 09 Sep 20 |
23.73000 +0.20 |
24.00 | 23.58 | 23.62 | 493,931 |
| 08 Sep 20 |
23.53000 -0.52 |
24.19 | 23.44 | 24.07 | 802,831 |
| 04 Sep 20 |
24.05000 -0.04 |
24.20 | 23.59 | 24.15 | 747,095 |
| 03 Sep 20 |
24.09000 -0.42 |
24.86 | 23.93 | 24.54 | 778,903 |
| 02 Sep 20 |
24.51000 +0.34 |
24.67 | 24.14 | 24.15 | 677,602 |
| 01 Sep 20 |
24.17000 -0.29 |
24.50 | 24.04 | 24.46 | 571,065 |
| 31 Aug 20 |
24.46000 +0.04 |
24.49 | 24.24 | 24.29 | 734,588 |
| 28 Aug 20 |
24.42000 -0.33 |
24.81 | 24.13 | 24.77 | 766,219 |
| 27 Aug 20 |
24.75000 -0.14 |
25.10 | 24.74 | 24.78 | 647,301 |
| 26 Aug 20 |
24.89000 -0.14 |
25.06 | 24.77 | 24.96 | 573,945 |
| 25 Aug 20 |
25.03000 +0.15 |
25.10 | 24.74 | 25.02 | 630,813 |
| 24 Aug 20 |
24.88000 +0.23 |
24.98 | 24.54 | 24.64 | 544,208 |
| 21 Aug 20 |
24.65000 -0.17 |
24.88 | 24.56 | 24.77 | 578,172 |
| 20 Aug 20 |
24.82000 -0.20 |
25.15 | 24.80 | 24.99 | 483,075 |
| 19 Aug 20 |
25.02000 -0.07 |
25.18 | 24.88 | 25.03 | 541,338 |
| 18 Aug 20 |
25.09000 +0.33 |
25.14 | 24.61 | 24.75 | 760,237 |
| 17 Aug 20 |
24.76000 +0.24 |
25.07 | 24.49 | 24.50 | 629,962 |
| 14 Aug 20 |
24.52000 +0.05 |
24.80 | 24.34 | 24.44 | 850,996 |
| 13 Aug 20 |
24.47000 -0.14 |
24.77 | 24.43 | 24.65 | 846,604 |
| 12 Aug 20 |
24.61000 +0.34 |
24.71 | 24.22 | 24.32 | 1,038,476 |
| 11 Aug 20 |
24.27000 +0.20 |
24.43 | 23.88 | 24.13 | 1,564,249 |
| 10 Aug 20 |
24.07000 +0.29 |
24.39 | 23.88 | 23.92 | 1,231,124 |
| 07 Aug 20 |
23.78000 +0.38 |
23.98 | 23.04 | 23.32 | 1,021,362 |
| 06 Aug 20 |
23.40000 +0.15 |
23.47 | 23.21 | 23.21 | 647,100 |
| 05 Aug 20 |
23.25000 -0.30 |
23.67 | 23.11 | 23.64 | 794,904 |
| 04 Aug 20 |
23.55000 +0.30 |
23.59 | 23.11 | 23.14 | 787,403 |
| 03 Aug 20 |
23.25000 +0.50 |
23.32 | 22.76 | 22.76 | 1,003,252 |
| 31 Jul 20 |
22.75000 +0.16 |
22.82 | 22.40 | 22.48 | 1,093,926 |
| 30 Jul 20 |
22.59000 -0.09 |
22.63 | 22.24 | 22.58 | 731,142 |
| 29 Jul 20 |
22.68000 +0.05 |
22.81 | 22.51 | 22.72 | 625,988 |
| 28 Jul 20 |
22.63000 +0.07 |
22.85 | 22.54 | 22.54 | 642,730 |
| 27 Jul 20 |
22.56000 +0.13 |
22.66 | 22.35 | 22.35 | 577,228 |
| 24 Jul 20 |
22.43000 -0.10 |
22.75 | 22.33 | 22.60 | 450,855 |
| 23 Jul 20 |
22.53000 +0.02 |
22.75 | 22.49 | 22.58 | 492,679 |
| 22 Jul 20 |
22.51000 -0.29 |
22.75 | 22.25 | 22.74 | 863,527 |
| 21 Jul 20 |
22.80000 +0.96 |
22.83 | 21.88 | 21.92 | 2,455,823 |
| 20 Jul 20 |
21.84000 -0.06 |
22.22 | 21.55 | 21.90 | 877,257 |
| 17 Jul 20 |
21.90000 -0.10 |
22.17 | 21.89 | 22.06 | 374,273 |
| 16 Jul 20 |
22.00000 +0.00 |
22.16 | 21.88 | 22.00 | 355,656 |
| 15 Jul 20 |
22.00000 -0.13 |
22.38 | 21.94 | 22.25 | 792,869 |
| 14 Jul 20 |
22.13000 +0.32 |
22.18 | 21.78 | 21.84 | 744,839 |
| 13 Jul 20 |
21.81000 -0.16 |
22.06 | 21.77 | 22.04 | 803,938 |
| 10 Jul 20 |
21.97000 +0.28 |
21.99 | 21.67 | 21.68 | 441,656 |
| 09 Jul 20 |
21.69000 -0.27 |
21.99 | 21.65 | 21.85 | 431,496 |
| 08 Jul 20 |
21.96000 -0.06 |
22.16 | 21.86 | 21.99 | 771,590 |
| 07 Jul 20 |
22.02000 -0.03 |
22.22 | 21.88 | 21.98 | 760,463 |
| 06 Jul 20 |
22.05000 -0.15 |
22.53 | 21.90 | 22.38 | 1,079,794 |
| 02 Jul 20 |
22.20000 -0.05 |
22.50 | 22.16 | 22.42 | 683,717 |
| 01 Jul 20 |
22.25000 -0.11 |
22.49 | 22.18 | 22.29 | 636,101 |
| 30 Jun 20 |
22.36000 +0.15 |
22.44 | 22.21 | 22.32 | 818,547 |
| 29 Jun 20 |
22.21000 +0.21 |
22.50 | 22.05 | 22.07 | 845,531 |
| 26 Jun 20 |
22.00000 -0.32 |
22.43 | 21.98 | 22.40 | 1,400,053 |
| 25 Jun 20 |
22.32000 +0.00 |
22.46 | 22.06 | 22.37 | 869,583 |
| 24 Jun 20 |
22.32000 +0.09 |
22.44 | 22.09 | 22.11 | 775,900 |
| 23 Jun 20 |
22.23000 -0.18 |
22.69 | 22.20 | 22.60 | 1,145,124 |
| 22 Jun 20 |
22.41000 -0.39 |
22.72 | 22.35 | 22.72 | 932,254 |
| 19 Jun 20 |
22.80000 -0.09 |
23.21 | 22.73 | 23.03 | 2,932,092 |
| 18 Jun 20 |
22.89000 -0.08 |
23.16 | 22.83 | 22.89 | 569,408 |
| 17 Jun 20 |
22.97000 +0.10 |
23.20 | 22.83 | 22.96 | 797,197 |
| 16 Jun 20 |
22.87000 +0.23 |
23.02 | 22.52 | 22.85 | 750,789 |
| 15 Jun 20 |
22.64000 +0.41 |
22.68 | 21.96 | 22.16 | 1,407,120 |
| 12 Jun 20 |
22.23000 -0.10 |
22.55 | 21.95 | 22.50 | 1,310,050 |
| 11 Jun 20 |
22.33000 -0.64 |
22.90 | 22.12 | 22.81 | 1,529,432 |
| 10 Jun 20 |
22.97000 -0.12 |
23.43 | 22.86 | 23.24 | 1,151,698 |
| 09 Jun 20 |
23.09000 -0.12 |
23.25 | 22.81 | 23.21 | 754,244 |
| 08 Jun 20 |
23.21000 +0.45 |
23.24 | 22.64 | 22.67 | 900,879 |
| 05 Jun 20 |
22.76000 +0.13 |
22.84 | 22.55 | 22.68 | 779,766 |
| 04 Jun 20 |
22.63000 -0.24 |
22.87 | 22.49 | 22.57 | 1,285,254 |
| 03 Jun 20 |
22.87000 -0.43 |
23.44 | 22.86 | 23.34 | 1,269,891 |
| 02 Jun 20 |
23.30000 -0.24 |
23.60 | 23.19 | 23.56 | 1,245,101 |
| 01 Jun 20 |
23.54000 -0.05 |
23.78 | 23.49 | 23.73 | 736,837 |
| 29 May 20 |
23.59000 +0.18 |
23.67 | 23.09 | 23.36 | 1,061,269 |
| 28 May 20 |
23.41000 +0.29 |
23.47 | 23.08 | 23.26 | 769,700 |
| 27 May 20 |
23.12000 +0.35 |
23.15 | 22.61 | 22.77 | 1,053,607 |
| 26 May 20 |
22.77000 -0.12 |
23.17 | 22.71 | 23.07 | 1,283,801 |
| 22 May 20 |
22.89000 +0.07 |
22.93 | 22.45 | 22.74 | 1,874,140 |
| 21 May 20 |
22.82000 -0.05 |
22.93 | 22.60 | 22.93 | 1,331,679 |
| 20 May 20 |
22.87000 -0.22 |
23.36 | 22.80 | 23.27 | 912,516 |
| 19 May 20 |
23.09000 -0.11 |
23.58 | 23.09 | 23.19 | 923,399 |
| 18 May 20 |
23.20000 +0.51 |
23.37 | 22.30 | 22.75 | 1,697,204 |
| 15 May 20 |
22.69000 -0.12 |
23.26 | 22.59 | 22.81 | 1,640,554 |
| 14 May 20 |
22.81000 +0.20 |
24.11 | 22.36 | 22.89 | 2,527,596 |
| 13 May 20 |
22.61000 +0.16 |
23.05 | 22.45 | 22.54 | 3,226,740 |
| 12 May 20 |
22.45000 +0.02 |
22.68 | 22.20 | 22.50 | 1,452,873 |
| 11 May 20 |
22.43000 +0.06 |
22.88 | 22.32 | 22.43 | 2,203,635 |
| 08 May 20 |
22.37000 +0.84 |
22.42 | 21.82 | 21.84 | 828,174 |
| 07 May 20 |
21.53000 +0.14 |
21.76 | 21.19 | 21.52 | 1,643,863 |
| 06 May 20 |
21.39000 -0.62 |
22.14 | 21.36 | 21.99 | 2,193,059 |
| 05 May 20 |
22.01000 +0.11 |
22.20 | 21.79 | 21.89 | 1,530,719 |
| 04 May 20 |
21.90000 -0.32 |
22.32 | 21.86 | 22.22 | 846,963 |
| 01 May 20 |
22.22000 -0.06 |
22.69 | 22.06 | 22.15 | 932,690 |
| 30 Apr 20 |
22.28000 -0.09 |
22.76 | 21.77 | 22.41 | 1,690,906 |
| 29 Apr 20 |
22.37000 -0.47 |
22.80 | 22.08 | 22.76 | 3,383,262 |
| 28 Apr 20 |
22.84000 +0.15 |
23.01 | 22.70 | 22.83 | 1,058,463 |
| 27 Apr 20 |
22.69000 +0.46 |
23.00 | 22.41 | 22.47 | 1,086,999 |
| 24 Apr 20 |
22.23000 +0.11 |
22.34 | 22.06 | 22.32 | 894,642 |
| 23 Apr 20 |
22.12000 -0.48 |
22.65 | 22.09 | 22.54 | 1,014,636 |
| 22 Apr 20 |
22.60000 +0.08 |
22.85 | 22.44 | 22.71 | 1,061,010 |
| 21 Apr 20 |
22.52000 -0.75 |
23.28 | 22.44 | 23.13 | 1,168,233 |
| 20 Apr 20 |
23.27000 +0.13 |
23.67 | 22.93 | 23.08 | 1,789,867 |
| 17 Apr 20 |
23.14000 -0.25 |
23.67 | 22.88 | 23.57 | 1,337,560 |
| 16 Apr 20 |
23.39000 +0.71 |
23.56 | 22.80 | 22.97 | 1,334,508 |
| 15 Apr 20 |
22.68000 -0.49 |
23.16 | 22.58 | 23.12 | 1,193,122 |
| 14 Apr 20 |
23.17000 +1.13 |
23.27 | 22.09 | 22.49 | 1,048,742 |
| 13 Apr 20 |
22.04000 -0.13 |
22.21 | 21.72 | 22.08 | 863,041 |
| 09 Apr 20 |
22.17000 +0.22 |
22.45 | 21.75 | 21.82 | 1,219,108 |
| 08 Apr 20 |
21.95000 +0.00 |
22.15 | 21.43 | 21.75 | 1,569,329 |
| 07 Apr 20 |
21.95000 +0.04 |
22.38 | 21.66 | 21.85 | 1,886,310 |
| 06 Apr 20 |
21.91000 +0.71 |
22.00 | 21.25 | 21.61 | 1,774,594 |
| 03 Apr 20 |
21.20000 -0.03 |
21.43 | 20.86 | 21.09 | 1,169,664 |
| 02 Apr 20 |
21.23000 +0.48 |
21.33 | 20.41 | 20.52 | 1,294,721 |
| 01 Apr 20 |
20.75000 +0.23 |
20.94 | 19.81 | 20.04 | 1,545,516 |
| 31 Mar 20 |
20.52000 -0.56 |
21.47 | 20.35 | 21.04 | 2,352,965 |
| 30 Mar 20 |
21.08000 +1.54 |
21.23 | 19.59 | 20.00 | 1,932,952 |
| 27 Mar 20 |
19.54000 -0.04 |
20.07 | 19.01 | 19.30 | 1,257,041 |
| 26 Mar 20 |
19.58000 +1.84 |
19.75 | 17.73 | 17.75 | 4,445,910 |
| 25 Mar 20 |
17.74000 -1.31 |
19.51 | 17.42 | 18.96 | 3,680,632 |
| 24 Mar 20 |
19.05000 -0.42 |
20.49 | 18.85 | 19.84 | 1,771,099 |
| 23 Mar 20 |
19.47000 -1.93 |
21.45 | 19.26 | 21.34 | 2,198,707 |
| 20 Mar 20 |
21.40000 -1.51 |
23.16 | 21.20 | 22.61 | 1,998,597 |
| 19 Mar 20 |
22.91000 -0.49 |
23.82 | 22.10 | 23.46 | 1,617,682 |
| 18 Mar 20 |
23.40000 -0.88 |
25.08 | 22.43 | 22.93 | 2,514,613 |
| 17 Mar 20 |
24.28000 +3.00 |
24.40 | 21.51 | 21.55 | 2,609,100 |
| 16 Mar 20 |
21.28000 -1.33 |
22.36 | 19.94 | 20.99 | 2,072,917 |
| 13 Mar 20 |
22.61000 +2.10 |
22.62 | 20.89 | 21.16 | 2,481,181 |
| 12 Mar 20 |
20.51000 -1.37 |
21.05 | 19.66 | 20.79 | 2,015,351 |
| 11 Mar 20 |
21.88000 -0.54 |
22.09 | 21.43 | 22.04 | 2,090,091 |
| 10 Mar 20 |
22.42000 +0.00 |
22.86 | 21.53 | 22.56 | 2,509,791 |
| 09 Mar 20 |
22.42000 -1.05 |
24.50 | 21.50 | 22.50 | 1,967,078 |
| 06 Mar 20 |
23.47000 +0.17 |
23.52 | 22.69 | 22.87 | 1,367,701 |
| 05 Mar 20 |
23.30000 -0.23 |
23.49 | 23.06 | 23.27 | 1,944,886 |
| 04 Mar 20 |
23.53000 +0.65 |
23.62 | 23.10 | 23.16 | 1,738,572 |
| 03 Mar 20 |
22.88000 +0.45 |
22.98 | 22.37 | 22.48 | 2,289,391 |
| 02 Mar 20 |
22.43000 +0.90 |
22.52 | 21.45 | 21.51 | 2,533,935 |
| 28 Feb 20 |
21.53000 -0.80 |
22.08 | 20.98 | 22.05 | 4,132,978 |
| 27 Feb 20 |
22.33000 +0.07 |
22.49 | 21.70 | 22.00 | 3,452,969 |
| 26 Feb 20 |
22.26000 +0.57 |
22.41 | 21.65 | 21.81 | 2,767,224 |
| 25 Feb 20 |
21.69000 -0.30 |
22.07 | 21.64 | 21.97 | 960,891 |
| 24 Feb 20 |
21.99000 -0.07 |
22.10 | 21.78 | 21.81 | 1,208,526 |
| 21 Feb 20 |
22.06000 -0.15 |
22.22 | 22.00 | 22.14 | 1,244,525 |
| 20 Feb 20 |
22.21000 +0.04 |
22.23 | 22.07 | 22.19 | 1,081,538 |
| 19 Feb 20 |
22.17000 -0.12 |
22.36 | 22.16 | 22.29 | 872,984 |
| 18 Feb 20 |
22.29000 -0.23 |
22.51 | 22.27 | 22.43 | 1,994,101 |
| 14 Feb 20 |
22.52000 +0.13 |
22.57 | 22.32 | 22.40 | 872,006 |
| 13 Feb 20 |
22.39000 +0.13 |
22.45 | 22.08 | 22.17 | 1,048,984 |
| 12 Feb 20 |
22.26000 -0.14 |
22.44 | 22.25 | 22.39 | 1,016,697 |
| 11 Feb 20 |
22.40000 +0.01 |
22.47 | 22.27 | 22.38 | 750,397 |
| 10 Feb 20 |
22.39000 +0.09 |
22.47 | 22.14 | 22.31 | 1,345,861 |
| 07 Feb 20 |
22.30000 +0.44 |
22.58 | 21.91 | 21.91 | 2,566,703 |
| 06 Feb 20 |
21.86000 +0.13 |
22.90 | 21.72 | 22.30 | 3,018,843 |
| 05 Feb 20 |
21.73000 -0.04 |
21.84 | 21.59 | 21.83 | 1,695,806 |
| 04 Feb 20 |
21.77000 +0.00 |
21.90 | 21.64 | 21.88 | 1,461,047 |
| 03 Feb 20 |
21.77000 +0.24 |
21.81 | 21.56 | 21.57 | 910,207 |
| 31 Jan 20 |
21.53000 -0.44 |
21.95 | 21.48 | 21.90 | 875,398 |
| 30 Jan 20 |
21.97000 +0.19 |
21.97 | 21.73 | 21.84 | 840,673 |
| 29 Jan 20 |
21.78000 +0.20 |
21.83 | 21.49 | 21.59 | 926,299 |
| 28 Jan 20 |
21.58000 -0.24 |
21.85 | 21.52 | 21.79 | 848,535 |
| 27 Jan 20 |
21.82000 +0.16 |
21.92 | 21.59 | 21.61 | 999,378 |
| 24 Jan 20 |
21.66000 -0.13 |
21.90 | 21.47 | 21.90 | 1,053,215 |
| 23 Jan 20 |
21.79000 +0.04 |
21.97 | 21.53 | 21.68 | 1,361,282 |
| 22 Jan 20 |
21.75000 -0.27 |
22.14 | 21.70 | 22.09 | 1,758,498 |
| 21 Jan 20 |
22.02000 -0.09 |
22.14 | 21.92 | 22.12 | 823,192 |
| 17 Jan 20 |
22.11000 -0.04 |
22.20 | 22.04 | 22.17 | 599,256 |
| 16 Jan 20 |
22.15000 +0.14 |
22.15 | 22.00 | 22.05 | 796,774 |
| 15 Jan 20 |
22.01000 +0.07 |
22.10 | 21.93 | 22.00 | 1,093,997 |
| 14 Jan 20 |
21.94000 +0.00 |
22.05 | 21.82 | 21.98 | 1,050,327 |
| 13 Jan 20 |
21.94000 +0.17 |
21.99 | 21.81 | 21.82 | 1,019,661 |
| 10 Jan 20 |
21.77000 +0.15 |
21.81 | 21.58 | 21.65 | 1,181,087 |
| 09 Jan 20 |
21.62000 +0.31 |
21.66 | 21.23 | 21.33 | 1,230,368 |
| 08 Jan 20 |
21.31000 -0.16 |
21.60 | 21.29 | 21.50 | 1,237,716 |
| 07 Jan 20 |
21.47000 +0.09 |
21.51 | 21.20 | 21.38 | 1,297,016 |
| 06 Jan 20 |
21.38000 +0.03 |
21.52 | 21.18 | 21.34 | 1,825,388 |
| 03 Jan 20 |
21.35000 +0.11 |
21.39 | 21.14 | 21.25 | 859,797 |
| 02 Jan 20 |
21.24000 -0.50 |
21.82 | 21.17 | 21.78 | 947,065 |
| 31 Dec 19 |
21.74000 +0.01 |
21.76 | 21.58 | 21.68 | 1,405,363 |
| 30 Dec 19 |
21.73000 -0.01 |
21.74 | 21.59 | 21.63 | 530,727 |
| 27 Dec 19 |
21.74000 -0.07 |
21.86 | 21.68 | 21.85 | 719,623 |
| 26 Dec 19 |
21.81000 -0.01 |
21.87 | 21.70 | 21.83 | 1,076,358 |
| 24 Dec 19 |
21.82000 -0.08 |
21.90 | 21.79 | 21.89 | 268,268 |
| 23 Dec 19 |
21.90000 -0.18 |
22.24 | 21.79 | 22.16 | 1,081,340 |
| 20 Dec 19 |
22.08000 +0.49 |
22.11 | 21.69 | 21.78 | 3,369,789 |
| 19 Dec 19 |
21.59000 +0.06 |
21.70 | 21.53 | 21.59 | 759,565 |
| 18 Dec 19 |
21.53000 +0.04 |
21.58 | 21.42 | 21.50 | 708,719 |
| 17 Dec 19 |
21.49000 +0.00 |
21.54 | 21.37 | 21.45 | 795,455 |
| 16 Dec 19 |
21.49000 +0.04 |
21.55 | 21.43 | 21.46 | 1,591,527 |
| 13 Dec 19 |
21.45000 +0.16 |
21.46 | 21.14 | 21.25 | 1,549,572 |
| 12 Dec 19 |
21.29000 -0.24 |
21.45 | 21.23 | 21.41 | 1,025,133 |
| 11 Dec 19 |
21.53000 -0.04 |
21.60 | 21.41 | 21.51 | 768,209 |
| 10 Dec 19 |
21.57000 -0.24 |
21.85 | 21.55 | 21.79 | 884,749 |
| 09 Dec 19 |
21.81000 -0.10 |
21.98 | 21.75 | 21.97 | 748,628 |
| 06 Dec 19 |
21.91000 +0.09 |
21.95 | 21.85 | 21.86 | 971,964 |
| 05 Dec 19 |
21.82000 +0.13 |
21.83 | 21.63 | 21.63 | 1,277,735 |
| 04 Dec 19 |
21.69000 +0.17 |
21.71 | 21.39 | 21.47 | 1,629,549 |
| 03 Dec 19 |
21.52000 -0.04 |
21.64 | 21.39 | 21.50 | 591,457 |
| 02 Dec 19 |
21.56000 +0.03 |
21.58 | 21.35 | 21.41 | 685,957 |
| 29 Nov 19 |
21.53000 -0.21 |
21.73 | 21.52 | 21.73 | 321,938 |
| 27 Nov 19 |
21.74000 -0.17 |
21.86 | 21.68 | 21.75 | 556,499 |
| 26 Nov 19 |
21.91000 +0.34 |
21.91 | 21.57 | 21.64 | 841,839 |
| 25 Nov 19 |
21.57000 -0.01 |
21.65 | 21.50 | 21.60 | 558,939 |
| 22 Nov 19 |
21.58000 +0.04 |
21.67 | 21.47 | 21.60 | 695,240 |
| 21 Nov 19 |
21.54000 -0.31 |
21.81 | 21.51 | 21.81 | 960,080 |
| 20 Nov 19 |
21.85000 +0.29 |
21.91 | 21.55 | 21.55 | 1,491,069 |
| 19 Nov 19 |
21.56000 +0.14 |
21.66 | 21.40 | 21.60 | 840,685 |
| 18 Nov 19 |
21.42000 -0.06 |
21.51 | 21.30 | 21.37 | 1,186,370 |
| 15 Nov 19 |
21.48000 +0.11 |
21.48 | 21.33 | 21.36 | 1,609,397 |
| 14 Nov 19 |
21.37000 +0.15 |
21.41 | 21.27 | 21.28 | 873,928 |
| 13 Nov 19 |
21.22000 +0.15 |
21.28 | 21.03 | 21.08 | 1,384,756 |
| 12 Nov 19 |
21.07000 -0.07 |
21.10 | 20.86 | 20.99 | 864,344 |
| 11 Nov 19 |
21.14000 +0.24 |
21.22 | 20.89 | 20.98 | 1,154,891 |
| 08 Nov 19 |
20.90000 -0.01 |
21.34 | 20.77 | 20.90 | 1,317,567 |
| 07 Nov 19 |
20.91000 -0.51 |
21.35 | 20.43 | 21.17 | 2,281,873 |
| 06 Nov 19 |
21.42000 +0.28 |
21.52 | 21.20 | 21.21 | 1,400,965 |
| 05 Nov 19 |
21.14000 -0.08 |
21.29 | 21.11 | 21.19 | 1,087,261 |
| 04 Nov 19 |
21.22000 -0.33 |
21.47 | 21.18 | 21.41 | 1,251,080 |
| 01 Nov 19 |
21.55000 -0.17 |
21.80 | 21.50 | 21.68 | 730,255 |
| 31 Oct 19 |
21.72000 +0.01 |
21.86 | 21.56 | 21.76 | 919,159 |
| 30 Oct 19 |
21.71000 -0.16 |
21.92 | 21.59 | 21.92 | 560,951 |
| 29 Oct 19 |
21.87000 +0.30 |
21.93 | 21.59 | 21.66 | 558,226 |
| 28 Oct 19 |
21.57000 +0.00 |
21.77 | 21.57 | 21.57 | 581,920 |
| 25 Oct 19 |
21.57000 -0.13 |
21.85 | 21.44 | 21.76 | 433,638 |
| 24 Oct 19 |
21.70000 -0.03 |
21.70 | 21.58 | 21.68 | 470,008 |
| 23 Oct 19 |
21.73000 -0.05 |
21.90 | 21.67 | 21.82 | 334,622 |
| 22 Oct 19 |
21.78000 -0.13 |
22.06 | 21.75 | 21.98 | 410,566 |
| 21 Oct 19 |
21.91000 +0.10 |
22.06 | 21.66 | 21.78 | 568,452 |
| 18 Oct 19 |
21.81000 -0.08 |
21.91 | 21.71 | 21.86 | 596,232 |
| 17 Oct 19 |
21.89000 +0.19 |
21.99 | 21.68 | 21.72 | 651,158 |
| 16 Oct 19 |
21.70000 -0.20 |
21.94 | 21.66 | 21.93 | 685,257 |
| 15 Oct 19 |
21.90000 -0.21 |
22.19 | 21.89 | 22.11 | 585,506 |
| 14 Oct 19 |
22.11000 -0.19 |
22.36 | 22.03 | 22.35 | 524,985 |
| 11 Oct 19 |
22.30000 -0.05 |
22.40 | 22.23 | 22.39 | 679,599 |
| 10 Oct 19 |
22.35000 -0.15 |
22.50 | 22.33 | 22.39 | 515,001 |
| 09 Oct 19 |
22.50000 +0.32 |
22.55 | 22.20 | 22.23 | 862,615 |
| 08 Oct 19 |
22.18000 -0.16 |
22.35 | 22.18 | 22.35 | 775,760 |
| 07 Oct 19 |
22.34000 -0.18 |
22.47 | 22.27 | 22.47 | 777,989 |
| 04 Oct 19 |
22.52000 +0.01 |
22.67 | 22.40 | 22.58 | 720,049 |
| 03 Oct 19 |
22.51000 -0.04 |
22.61 | 22.39 | 22.54 | 600,641 |
| 02 Oct 19 |
22.55000 -0.15 |
22.77 | 22.41 | 22.76 | 761,465 |
| 01 Oct 19 |
22.70000 -0.43 |
23.16 | 22.70 | 23.08 | 1,047,997 |
| 30 Sep 19 |
23.13000 +0.30 |
23.13 | 22.78 | 22.78 | 887,930 |
| 27 Sep 19 |
22.83000 -0.05 |
23.03 | 22.78 | 22.95 | 657,273 |
| 26 Sep 19 |
22.88000 -0.15 |
23.26 | 22.86 | 23.24 | 1,085,728 |
| 25 Sep 19 |
23.03000 +0.13 |
23.23 | 22.89 | 22.99 | 865,763 |
| 24 Sep 19 |
22.90000 +0.14 |
23.02 | 22.84 | 22.93 | 1,111,348 |
| 23 Sep 19 |
22.76000 -0.10 |
23.02 | 22.74 | 22.97 | 906,937 |
| 20 Sep 19 |
22.86000 +0.11 |
22.98 | 22.75 | 22.85 | 1,934,024 |
| 19 Sep 19 |
22.75000 -0.09 |
22.89 | 22.70 | 22.88 | 715,663 |
| 18 Sep 19 |
22.84000 +0.09 |
23.09 | 22.60 | 22.91 | 1,421,361 |
| 17 Sep 19 |
22.75000 +0.33 |
23.06 | 22.48 | 22.49 | 786,457 |
| 16 Sep 19 |
22.42000 +0.10 |
22.45 | 22.21 | 22.31 | 896,007 |
| 13 Sep 19 |
22.32000 -0.11 |
22.56 | 22.27 | 22.30 | 780,710 |
| 12 Sep 19 |
22.43000 -0.17 |
22.84 | 22.41 | 22.75 | 560,046 |
| 11 Sep 19 |
22.60000 +0.26 |
22.60 | 22.28 | 22.34 | 1,409,328 |
| 10 Sep 19 |
22.34000 -0.28 |
22.58 | 22.23 | 22.52 | 1,228,170 |
| 09 Sep 19 |
22.62000 -0.11 |
22.78 | 22.55 | 22.70 | 1,270,689 |
| 06 Sep 19 |
22.73000 -0.29 |
23.09 | 22.72 | 22.99 | 1,239,608 |
| 05 Sep 19 |
23.02000 -0.39 |
23.59 | 23.01 | 23.47 | 1,115,230 |
| 04 Sep 19 |
23.41000 +0.39 |
23.47 | 22.97 | 23.04 | 1,303,509 |
| 03 Sep 19 |
23.02000 +0.22 |
23.07 | 22.79 | 22.84 | 2,091,367 |
| 30 Aug 19 |
22.80000 +0.04 |
22.99 | 22.76 | 22.85 | 1,289,165 |
| 29 Aug 19 |
22.76000 -0.21 |
22.95 | 22.65 | 22.85 | 1,099,463 |
| 28 Aug 19 |
22.97000 +0.04 |
23.04 | 22.93 | 23.01 | 671,164 |
| 27 Aug 19 |
22.93000 -0.31 |
23.24 | 22.93 | 23.21 | 809,421 |
| 26 Aug 19 |
23.24000 +0.24 |
23.27 | 23.02 | 23.09 | 1,060,610 |
| 23 Aug 19 |
23.00000 -0.04 |
23.21 | 22.80 | 23.03 | 937,143 |
| 22 Aug 19 |
23.04000 +0.31 |
23.09 | 22.75 | 22.85 | 881,827 |
| 21 Aug 19 |
22.73000 -0.07 |
22.88 | 22.59 | 22.83 | 989,994 |
| 20 Aug 19 |
22.80000 -0.26 |
23.07 | 22.79 | 23.07 | 915,410 |
| 19 Aug 19 |
23.06000 +0.07 |
23.22 | 22.84 | 23.08 | 857,103 |
| 16 Aug 19 |
22.99000 +0.39 |
23.17 | 22.63 | 22.74 | 5,483,041 |
| 15 Aug 19 |
22.60000 +0.14 |
22.72 | 22.41 | 22.50 | 1,202,047 |
| 14 Aug 19 |
22.46000 -0.25 |
22.83 | 22.46 | 22.74 | 1,252,108 |
| 13 Aug 19 |
22.71000 +0.34 |
22.77 | 22.27 | 22.27 | 1,714,168 |
| 12 Aug 19 |
22.37000 +0.05 |
22.50 | 22.20 | 22.32 | 2,341,990 |
| 09 Aug 19 |
22.32000 -0.62 |
22.92 | 22.31 | 22.82 | 2,137,682 |
| 08 Aug 19 |
22.94000 -1.30 |
22.96 | 21.63 | 22.55 | 3,231,075 |
| 07 Aug 19 |
24.24000 +0.18 |
24.36 | 23.82 | 24.01 | 1,985,144 |
| 06 Aug 19 |
24.06000 +0.18 |
24.21 | 23.72 | 23.85 | 1,639,402 |
| 05 Aug 19 |
23.88000 -0.09 |
24.01 | 23.68 | 23.90 | 1,527,768 |
| 02 Aug 19 |
23.97000 +0.13 |
24.06 | 23.79 | 23.85 | 873,851 |
| 01 Aug 19 |
23.84000 +0.14 |
24.04 | 23.74 | 23.83 | 825,640 |
| 31 Jul 19 |
23.70000 -0.17 |
23.97 | 23.46 | 23.85 | 1,452,597 |
| 30 Jul 19 |
23.87000 -0.03 |
24.09 | 23.81 | 23.88 | 1,326,667 |
| 29 Jul 19 |
23.90000 +0.05 |
23.95 | 23.75 | 23.82 | 730,310 |
| 26 Jul 19 |
23.85000 +0.14 |
23.89 | 23.69 | 23.76 | 388,174 |
| 25 Jul 19 |
23.71000 +0.03 |
23.91 | 23.56 | 23.64 | 778,088 |
| 24 Jul 19 |
23.68000 +0.15 |
23.73 | 23.46 | 23.51 | 508,836 |
| 23 Jul 19 |
23.53000 +0.10 |
23.65 | 23.36 | 23.49 | 571,648 |
| 22 Jul 19 |
23.43000 -0.06 |
23.68 | 23.38 | 23.55 | 504,899 |
| 19 Jul 19 |
23.49000 -0.10 |
23.75 | 23.48 | 23.60 | 606,982 |
| 18 Jul 19 |
23.59000 +0.15 |
23.72 | 23.34 | 23.47 | 702,661 |
| 17 Jul 19 |
23.44000 +0.03 |
23.50 | 23.32 | 23.49 | 723,837 |
| 16 Jul 19 |
23.41000 +0.02 |
23.47 | 23.31 | 23.40 | 517,397 |
| 15 Jul 19 |
23.39000 +0.07 |
23.53 | 23.25 | 23.27 | 530,879 |
| 12 Jul 19 |
23.32000 -0.04 |
23.45 | 23.30 | 23.43 | 745,082 |
| 11 Jul 19 |
23.36000 -0.16 |
23.51 | 23.29 | 23.50 | 942,458 |
| 10 Jul 19 |
23.52000 +0.03 |
23.66 | 23.46 | 23.53 | 779,066 |
| 09 Jul 19 |
23.49000 -0.12 |
23.69 | 23.44 | 23.62 | 858,672 |
| 08 Jul 19 |
23.61000 -0.14 |
23.81 | 23.54 | 23.75 | 869,054 |
| 05 Jul 19 |
23.75000 +0.00 |
23.76 | 23.43 | 23.68 | 793,842 |
| 03 Jul 19 |
23.75000 +0.26 |
23.95 | 23.50 | 23.58 | 863,271 |
| 02 Jul 19 |
23.49000 +0.22 |
23.50 | 23.26 | 23.35 | 700,008 |
| 01 Jul 19 |
23.27000 +0.00 |
23.48 | 23.13 | 23.28 | 757,458 |
| 28 Jun 19 |
23.27000 +0.25 |
23.39 | 23.03 | 23.08 | 1,915,451 |
| 27 Jun 19 |
23.02000 -0.05 |
23.14 | 22.84 | 22.97 | 1,669,057 |
| 26 Jun 19 |
23.07000 -0.57 |
23.45 | 23.07 | 23.45 | 1,539,402 |
| 25 Jun 19 |
23.64000 +0.27 |
23.75 | 23.39 | 23.43 | 1,129,695 |
| 24 Jun 19 |
23.37000 -0.16 |
23.69 | 23.36 | 23.67 | 1,028,189 |
| 21 Jun 19 |
23.53000 +0.36 |
23.91 | 23.06 | 23.14 | 3,151,504 |
| 20 Jun 19 |
23.17000 +0.01 |
23.40 | 23.09 | 23.23 | 610,681 |
| 19 Jun 19 |
23.16000 +0.41 |
23.18 | 22.62 | 22.66 | 1,077,078 |
| 18 Jun 19 |
22.75000 -0.21 |
23.06 | 22.71 | 23.06 | 1,346,350 |
| 17 Jun 19 |
22.96000 -0.23 |
23.22 | 22.81 | 23.22 | 917,733 |
| 14 Jun 19 |
23.19000 -0.03 |
23.32 | 23.11 | 23.21 | 826,987 |
| 13 Jun 19 |
23.22000 +0.06 |
23.33 | 23.11 | 23.25 | 957,321 |
| 12 Jun 19 |
23.16000 +0.16 |
23.23 | 22.92 | 23.09 | 885,291 |
| 11 Jun 19 |
23.00000 +0.21 |
23.10 | 22.71 | 22.79 | 946,223 |
| 10 Jun 19 |
22.79000 +0.02 |
22.90 | 22.57 | 22.73 | 899,353 |
| 07 Jun 19 |
22.77000 +0.13 |
22.89 | 22.68 | 22.73 | 735,966 |
| 06 Jun 19 |
22.64000 -0.04 |
22.71 | 22.42 | 22.52 | 1,168,346 |
| 05 Jun 19 |
22.68000 -0.09 |
22.83 | 22.58 | 22.78 | 1,270,157 |
| 04 Jun 19 |
22.77000 -0.08 |
23.10 | 22.67 | 22.87 | 1,132,441 |
| 03 Jun 19 |
22.85000 +0.48 |
22.85 | 22.38 | 22.39 | 1,207,240 |
| 31 May 19 |
22.37000 +0.11 |
22.38 | 22.06 | 22.17 | 1,249,955 |
| 30 May 19 |
22.26000 -0.04 |
22.49 | 22.10 | 22.35 | 886,491 |
| 29 May 19 |
22.30000 -0.23 |
22.40 | 21.89 | 22.06 | 994,193 |
| 28 May 19 |
22.53000 -0.44 |
22.99 | 22.52 | 22.93 | 703,729 |
| 24 May 19 |
22.97000 -0.11 |
23.08 | 22.82 | 23.04 | 643,429 |
| 23 May 19 |
23.08000 +0.08 |
23.39 | 22.91 | 23.05 | 1,394,079 |
| 22 May 19 |
23.00000 +0.23 |
23.02 | 22.66 | 22.80 | 913,379 |
| 21 May 19 |
22.77000 -0.04 |
22.94 | 22.60 | 22.91 | 937,505 |
| 20 May 19 |
22.81000 +0.01 |
23.01 | 22.74 | 22.80 | 1,667,432 |
| 17 May 19 |
22.80000 +0.14 |
23.18 | 22.71 | 22.73 | 1,816,918 |
| 16 May 19 |
22.66000 +1.43 |
22.74 | 21.12 | 21.25 | 3,352,511 |
| 15 May 19 |
21.23000 +0.07 |
21.29 | 21.04 | 21.19 | 1,179,647 |
| 14 May 19 |
21.16000 -0.18 |
21.37 | 21.00 | 21.31 | 849,259 |
| 13 May 19 |
21.34000 -0.24 |
21.50 | 21.13 | 21.40 | 1,221,497 |
| 10 May 19 |
21.58000 +0.04 |
21.62 | 21.22 | 21.47 | 851,439 |
| 09 May 19 |
21.54000 +0.12 |
21.59 | 21.29 | 21.35 | 728,744 |
| 08 May 19 |
21.42000 +0.01 |
21.63 | 21.27 | 21.40 | 834,797 |
| 07 May 19 |
21.41000 -0.19 |
21.69 | 21.25 | 21.63 | 957,884 |
| 06 May 19 |
21.60000 +0.00 |
21.68 | 21.48 | 21.52 | 898,974 |
| 03 May 19 |
21.60000 +0.09 |
21.71 | 21.48 | 21.58 | 698,788 |
| 02 May 19 |
21.51000 +0.05 |
21.63 | 21.32 | 21.33 | 886,128 |
| 01 May 19 |
21.46000 -0.28 |
21.87 | 21.45 | 21.85 | 894,660 |
| 30 Apr 19 |
21.74000 +0.10 |
21.80 | 21.60 | 21.65 | 840,945 |
| 29 Apr 19 |
21.64000 +0.07 |
21.69 | 21.47 | 21.53 | 525,174 |
| 26 Apr 19 |
21.57000 +0.29 |
21.59 | 21.27 | 21.34 | 426,321 |
| 25 Apr 19 |
21.28000 -0.18 |
21.47 | 21.24 | 21.39 | 449,617 |
| 24 Apr 19 |
21.46000 +0.01 |
21.72 | 21.34 | 21.46 | 876,145 |
| 23 Apr 19 |
21.45000 +0.02 |
21.60 | 21.39 | 21.45 | 906,974 |
| 22 Apr 19 |
21.43000 -0.17 |
21.64 | 21.33 | 21.61 | 559,046 |
| 18 Apr 19 |
21.60000 +0.01 |
21.72 | 21.51 | 21.64 | 553,041 |
| 17 Apr 19 |
21.59000 +0.01 |
21.69 | 21.43 | 21.65 | 662,767 |
| 16 Apr 19 |
21.58000 +0.05 |
21.64 | 21.39 | 21.55 | 1,106,003 |
| 15 Apr 19 |
21.53000 +0.14 |
21.59 | 21.35 | 21.43 | 697,925 |
| 12 Apr 19 |
21.39000 +0.05 |
21.47 | 21.26 | 21.26 | 524,793 |
| 11 Apr 19 |
21.34000 -0.06 |
21.50 | 21.22 | 21.42 | 714,474 |
| 10 Apr 19 |
21.40000 +0.29 |
21.41 | 21.09 | 21.15 | 603,044 |
| 09 Apr 19 |
21.11000 -0.14 |
21.34 | 21.07 | 21.29 | 613,432 |
| 08 Apr 19 |
21.25000 +0.07 |
21.26 | 21.01 | 21.11 | 980,668 |
| 05 Apr 19 |
21.18000 +0.11 |
21.20 | 21.00 | 21.04 | 1,060,837 |
| 04 Apr 19 |
21.07000 +0.00 |
21.16 | 20.91 | 21.11 | 984,970 |
| 03 Apr 19 |
21.07000 +0.07 |
21.13 | 20.91 | 20.98 | 899,236 |
| 02 Apr 19 |
21.00000 -0.19 |
21.20 | 20.93 | 21.20 | 614,173 |
| 01 Apr 19 |
21.19000 -0.13 |
21.34 | 21.03 | 21.30 | 803,037 |
| 29 Mar 19 |
21.32000 +0.04 |
21.40 | 21.20 | 21.28 | 900,160 |
| 28 Mar 19 |
21.28000 +0.09 |
21.41 | 21.08 | 21.22 | 761,244 |
| 27 Mar 19 |
21.19000 +0.14 |
21.29 | 21.04 | 21.05 | 1,335,254 |
| 26 Mar 19 |
21.05000 +0.16 |
21.06 | 20.85 | 20.90 | 1,357,770 |
| 25 Mar 19 |
20.89000 +0.14 |
20.93 | 20.59 | 20.76 | 914,579 |
| 22 Mar 19 |
20.75000 +0.23 |
20.99 | 20.51 | 20.51 | 1,096,856 |
| 21 Mar 19 |
20.52000 +0.38 |
20.57 | 20.16 | 20.16 | 994,873 |
| 20 Mar 19 |
20.14000 -0.17 |
20.38 | 20.10 | 20.31 | 765,147 |
| 19 Mar 19 |
20.31000 +0.00 |
20.51 | 20.21 | 20.51 | 701,423 |
| 18 Mar 19 |
20.31000 -0.04 |
20.43 | 20.18 | 20.29 | 898,728 |
| 15 Mar 19 |
20.35000 +0.25 |
20.39 | 20.09 | 20.16 | 1,561,370 |
| 14 Mar 19 |
20.10000 -0.19 |
20.38 | 20.04 | 20.32 | 1,135,998 |
| 13 Mar 19 |
20.29000 +0.02 |
20.38 | 20.22 | 20.28 | 939,041 |
| 12 Mar 19 |
20.27000 -0.11 |
20.45 | 20.22 | 20.41 | 684,826 |
| 11 Mar 19 |
20.38000 +0.04 |
20.50 | 20.11 | 20.30 | 1,238,511 |
| 08 Mar 19 |
20.34000 +0.09 |
20.41 | 20.08 | 20.35 | 922,631 |
| 07 Mar 19 |
20.25000 -0.02 |
20.43 | 20.17 | 20.30 | 853,798 |
| 06 Mar 19 |
20.27000 -0.07 |
20.47 | 20.21 | 20.36 | 583,490 |
| 05 Mar 19 |
20.34000 +0.07 |
20.39 | 20.11 | 20.25 | 1,159,410 |
| 04 Mar 19 |
20.27000 -0.35 |
20.66 | 20.13 | 20.64 | 2,227,300 |
| 01 Mar 19 |
20.62000 +0.15 |
20.69 | 20.43 | 20.49 | 753,567 |
| 28 Feb 19 |
20.47000 -0.16 |
20.59 | 20.33 | 20.49 | 1,252,402 |
| 27 Feb 19 |
20.63000 +0.11 |
20.68 | 20.36 | 20.55 | 1,152,342 |
| 26 Feb 19 |
20.52000 -0.24 |
20.91 | 20.36 | 20.87 | 1,521,510 |
| 25 Feb 19 |
20.76000 -0.30 |
21.07 | 20.62 | 21.07 | 1,260,937 |
| 22 Feb 19 |
21.06000 +0.06 |
21.08 | 20.40 | 20.53 | 1,285,067 |
| 21 Feb 19 |
21.00000 +0.02 |
21.12 | 20.85 | 20.93 | 838,680 |
| 20 Feb 19 |
20.98000 +0.05 |
21.09 | 20.80 | 20.95 | 881,284 |
| 19 Feb 19 |
20.93000 +0.20 |
21.04 | 20.64 | 20.70 | 992,618 |
| 15 Feb 19 |
20.73000 -0.01 |
20.91 | 20.68 | 20.80 | 923,284 |
| 14 Feb 19 |
20.74000 +0.11 |
20.88 | 20.40 | 20.57 | 1,024,816 |
| 13 Feb 19 |
20.63000 +0.02 |
20.70 | 20.44 | 20.64 | 839,671 |
| 12 Feb 19 |
20.61000 +0.46 |
20.66 | 20.13 | 20.19 | 1,191,964 |
| 11 Feb 19 |
20.15000 +0.32 |
20.17 | 19.80 | 19.81 | 1,527,705 |
| 08 Feb 19 |
19.83000 -0.49 |
20.37 | 19.45 | 20.37 | 2,280,856 |
| 07 Feb 19 |
20.32000 +0.44 |
20.57 | 19.77 | 19.94 | 3,214,688 |
| 06 Feb 19 |
19.88000 -0.14 |
20.07 | 19.75 | 19.94 | 1,985,507 |
| 05 Feb 19 |
20.02000 +0.33 |
20.19 | 19.62 | 19.73 | 1,930,634 |
| 04 Feb 19 |
19.69000 +0.08 |
19.78 | 19.50 | 19.60 | 809,417 |
| 01 Feb 19 |
19.61000 -0.05 |
19.72 | 19.45 | 19.68 | 1,439,423 |
| 31 Jan 19 |
19.66000 +0.49 |
19.69 | 19.18 | 19.21 | 1,058,764 |
| 30 Jan 19 |
19.17000 -0.05 |
19.33 | 19.06 | 19.23 | 724,361 |
| 29 Jan 19 |
19.22000 -0.02 |
19.33 | 19.15 | 19.29 | 949,213 |
| 28 Jan 19 |
19.24000 -0.01 |
19.26 | 19.09 | 19.24 | 657,410 |
| 25 Jan 19 |
19.25000 -0.11 |
19.48 | 19.23 | 19.41 | 360,853 |
| 24 Jan 19 |
19.36000 -0.35 |
19.71 | 19.32 | 19.57 | 518,927 |
| 23 Jan 19 |
19.71000 +0.01 |
19.75 | 19.55 | 19.74 | 1,144,548 |
| 22 Jan 19 |
19.70000 +0.09 |
19.72 | 19.51 | 19.64 | 813,173 |
| 18 Jan 19 |
19.61000 +0.09 |
19.71 | 19.48 | 19.57 | 495,703 |
| 17 Jan 19 |
19.52000 +0.25 |
19.54 | 19.27 | 19.28 | 1,096,883 |
| 16 Jan 19 |
19.27000 -0.20 |
19.53 | 19.07 | 19.46 | 984,893 |
| 15 Jan 19 |
19.47000 +0.25 |
19.52 | 19.12 | 19.21 | 1,739,744 |
| 14 Jan 19 |
19.22000 -0.07 |
19.36 | 19.04 | 19.29 | 1,966,721 |
| 11 Jan 19 |
19.29000 +0.19 |
19.29 | 18.94 | 19.18 | 936,018 |
| 10 Jan 19 |
19.10000 +0.34 |
19.11 | 18.72 | 18.84 | 872,370 |
| 09 Jan 19 |
18.76000 -0.15 |
19.03 | 18.71 | 18.92 | 962,201 |
| 08 Jan 19 |
18.91000 +0.14 |
18.93 | 18.71 | 18.77 | 1,080,504 |
| 07 Jan 19 |
18.77000 +0.06 |
18.91 | 18.53 | 18.64 | 690,445 |
| 04 Jan 19 |
18.71000 +0.15 |
18.71 | 18.41 | 18.59 | 1,059,174 |
| 03 Jan 19 |
18.56000 +0.20 |
18.74 | 18.33 | 18.34 | 926,541 |
| 02 Jan 19 |
18.36000 -0.11 |
18.50 | 18.14 | 18.34 | 1,379,165 |
| 31 Dec 18 |
18.47000 +0.18 |
18.48 | 18.11 | 18.24 | 983,638 |
| 28 Dec 18 |
18.29000 -0.04 |
18.48 | 18.08 | 18.33 | 968,440 |
| 27 Dec 18 |
18.33000 +0.14 |
18.34 | 17.85 | 18.14 | 1,586,441 |
| 26 Dec 18 |
18.19000 +0.23 |
18.22 | 17.78 | 17.94 | 1,302,250 |
| 24 Dec 18 |
17.96000 -0.24 |
18.37 | 17.87 | 18.23 | 756,412 |
| 21 Dec 18 |
18.20000 -0.34 |
18.94 | 18.16 | 18.54 | 2,505,155 |
| 20 Dec 18 |
18.54000 +0.04 |
18.66 | 18.20 | 18.39 | 1,503,589 |
| 19 Dec 18 |
18.50000 +0.25 |
18.75 | 18.27 | 18.46 | 2,455,104 |
| 18 Dec 18 |
18.25000 -0.21 |
18.68 | 18.18 | 18.48 | 1,616,144 |
| 17 Dec 18 |
18.46000 -0.58 |
19.16 | 18.31 | 19.00 | 1,364,862 |
| 14 Dec 18 |
19.04000 -0.50 |
19.72 | 19.00 | 19.46 | 1,160,361 |
| 13 Dec 18 |
19.54000 +0.03 |
19.71 | 19.45 | 19.55 | 928,739 |
| 12 Dec 18 |
19.51000 +0.21 |
19.56 | 19.33 | 19.46 | 973,667 |
| 11 Dec 18 |
19.30000 +0.25 |
19.54 | 19.05 | 19.12 | 1,229,678 |
| 10 Dec 18 |
19.05000 -0.14 |
19.24 | 18.86 | 19.24 | 1,298,565 |
| 07 Dec 18 |
19.19000 -0.17 |
19.35 | 19.02 | 19.28 | 1,074,373 |
| 06 Dec 18 |
19.36000 -0.41 |
19.96 | 19.05 | 19.75 | 2,098,194 |
| 04 Dec 18 |
19.77000 +0.34 |
19.93 | 19.41 | 19.55 | 2,047,251 |
| 03 Dec 18 |
19.43000 -0.36 |
19.74 | 19.14 | 19.74 | 1,585,292 |
| 30 Nov 18 |
19.79000 +0.05 |
19.85 | 19.48 | 19.74 | 1,558,568 |
| 29 Nov 18 |
19.74000 +0.00 |
19.87 | 19.49 | 19.59 | 1,117,697 |
| 28 Nov 18 |
19.74000 -0.10 |
19.86 | 19.45 | 19.73 | 1,276,684 |
| 27 Nov 18 |
19.84000 +0.28 |
19.88 | 19.47 | 19.56 | 1,030,364 |
| 26 Nov 18 |
19.56000 -0.06 |
19.82 | 19.32 | 19.67 | 1,018,770 |
| 23 Nov 18 |
19.62000 +0.05 |
19.78 | 19.48 | 19.59 | 481,679 |
| 21 Nov 18 |
19.57000 -0.60 |
20.32 | 19.49 | 20.10 | 1,627,733 |
| 20 Nov 18 |
20.17000 +0.19 |
20.40 | 19.95 | 19.99 | 1,905,548 |
| 19 Nov 18 |
19.98000 +0.37 |
19.99 | 19.59 | 19.60 | 1,469,971 |
| 16 Nov 18 |
19.61000 -0.24 |
19.92 | 19.59 | 19.82 | 1,603,815 |
| 15 Nov 18 |
19.85000 +0.25 |
19.86 | 19.27 | 19.52 | 1,621,617 |
| 14 Nov 18 |
19.60000 -0.26 |
19.86 | 19.34 | 19.84 | 2,550,096 |
| 13 Nov 18 |
19.86000 -0.23 |
20.13 | 19.45 | 20.07 | 2,828,671 |
| 12 Nov 18 |
20.09000 +0.26 |
20.30 | 19.54 | 19.63 | 2,699,552 |
| 09 Nov 18 |
19.83000 +0.99 |
19.89 | 18.35 | 18.70 | 2,584,442 |
| 08 Nov 18 |
18.84000 -0.34 |
19.42 | 18.12 | 19.38 | 5,548,885 |
| 07 Nov 18 |
19.18000 +0.14 |
19.27 | 18.76 | 19.01 | 2,420,673 |
| 06 Nov 18 |
19.04000 +0.20 |
19.34 | 18.76 | 18.82 | 3,239,668 |
| 05 Nov 18 |
18.84000 +0.07 |
19.30 | 18.76 | 18.76 | 2,146,034 |
| 02 Nov 18 |
18.77000 -0.33 |
19.14 | 18.48 | 19.04 | 2,658,336 |
| 01 Nov 18 |
19.10000 -0.21 |
19.37 | 18.82 | 19.29 | 2,881,383 |
| 31 Oct 18 |
19.31000 -0.66 |
19.86 | 18.93 | 19.86 | 2,399,155 |
| 30 Oct 18 |
19.97000 +0.58 |
20.20 | 19.47 | 19.47 | 1,829,926 |
| 29 Oct 18 |
19.39000 +0.27 |
19.68 | 19.18 | 19.26 | 1,653,323 |
| 26 Oct 18 |
19.12000 -0.21 |
19.37 | 18.72 | 19.25 | 1,295,112 |
| 25 Oct 18 |
19.33000 -0.54 |
20.10 | 19.22 | 19.73 | 1,327,791 |
| 24 Oct 18 |
19.87000 +0.47 |
20.01 | 19.41 | 19.42 | 1,655,536 |
| 23 Oct 18 |
19.40000 +0.32 |
19.53 | 18.97 | 19.00 | 1,450,603 |
| 22 Oct 18 |
19.08000 +0.02 |
19.21 | 18.86 | 19.11 | 1,323,753 |
| 19 Oct 18 |
19.06000 +0.34 |
19.14 | 18.84 | 18.85 | 672,028 |
| 18 Oct 18 |
18.72000 -0.10 |
19.01 | 18.68 | 18.96 | 657,485 |
| 17 Oct 18 |
18.82000 -0.34 |
19.17 | 18.42 | 19.02 | 1,268,327 |
| 16 Oct 18 |
19.16000 +0.22 |
19.40 | 18.83 | 18.94 | 1,647,261 |
| 15 Oct 18 |
18.94000 +0.16 |
19.06 | 18.63 | 18.70 | 786,154 |
| 12 Oct 18 |
18.78000 -0.03 |
18.88 | 18.53 | 18.88 | 957,455 |
| 11 Oct 18 |
18.81000 -0.58 |
19.40 | 18.75 | 19.40 | 1,325,808 |
| 10 Oct 18 |
19.39000 +0.17 |
19.57 | 19.22 | 19.22 | 1,307,611 |
| 09 Oct 18 |
19.22000 -0.24 |
19.56 | 19.18 | 19.41 | 889,581 |
| 08 Oct 18 |
19.46000 +0.47 |
19.58 | 19.06 | 19.06 | 1,042,423 |
| 05 Oct 18 |
18.99000 +0.18 |
19.28 | 18.84 | 18.85 | 984,487 |
| 04 Oct 18 |
18.81000 +0.34 |
18.87 | 18.42 | 18.47 | 1,631,509 |
| 03 Oct 18 |
18.47000 -0.14 |
18.78 | 18.45 | 18.62 | 964,751 |
| 02 Oct 18 |
18.61000 +0.10 |
18.76 | 18.56 | 18.56 | 703,875 |
| 01 Oct 18 |
18.51000 -0.15 |
18.80 | 18.48 | 18.76 | 810,333 |
| 28 Sep 18 |
18.66000 +0.06 |
18.71 | 18.42 | 18.51 | 833,064 |
| 27 Sep 18 |
18.60000 -0.23 |
18.82 | 18.58 | 18.78 | 865,656 |
| 26 Sep 18 |
18.83000 +0.14 |
19.07 | 18.52 | 18.64 | 1,882,486 |
| 25 Sep 18 |
18.69000 -0.40 |
19.11 | 18.65 | 19.06 | 1,617,968 |
| 24 Sep 18 |
19.09000 -0.26 |
19.36 | 19.01 | 19.35 | 985,784 |
| 21 Sep 18 |
19.35000 -0.02 |
19.58 | 19.28 | 19.35 | 2,080,199 |
| 20 Sep 18 |
19.37000 +0.07 |
19.43 | 19.13 | 19.30 | 870,939 |
| 19 Sep 18 |
19.30000 -0.33 |
19.66 | 19.23 | 19.66 | 962,920 |
| 18 Sep 18 |
19.63000 -0.37 |
19.86 | 19.55 | 19.85 | 1,143,129 |
| 17 Sep 18 |
20.00000 -0.31 |
20.32 | 19.93 | 20.28 | 921,001 |
| 14 Sep 18 |
20.31000 -0.24 |
20.57 | 20.16 | 20.50 | 1,197,082 |
| 13 Sep 18 |
20.55000 -0.15 |
20.79 | 20.50 | 20.71 | 934,296 |
| 12 Sep 18 |
20.70000 +0.23 |
20.77 | 20.39 | 20.52 | 882,420 |
| 11 Sep 18 |
20.47000 -0.22 |
20.74 | 20.33 | 20.73 | 639,607 |
| 10 Sep 18 |
20.69000 +0.30 |
20.73 | 20.36 | 20.41 | 1,066,339 |
| 07 Sep 18 |
20.39000 +0.16 |
20.41 | 20.12 | 20.17 | 654,981 |
| 06 Sep 18 |
20.23000 -0.20 |
20.52 | 20.20 | 20.41 | 1,113,777 |
| 05 Sep 18 |
20.43000 +0.19 |
20.49 | 20.11 | 20.11 | 988,801 |
| 04 Sep 18 |
20.24000 +0.09 |
20.34 | 20.06 | 20.16 | 820,149 |
| 31 Aug 18 |
20.15000 +0.16 |
20.18 | 19.90 | 20.00 | 942,117 |
| 30 Aug 18 |
19.99000 -0.20 |
20.04 | 19.75 | 19.98 | 1,107,418 |
| 29 Aug 18 |
20.19000 +0.02 |
20.43 | 20.09 | 20.25 | 931,572 |
| 28 Aug 18 |
20.17000 -0.04 |
20.33 | 20.15 | 20.17 | 727,926 |
| 27 Aug 18 |
20.21000 -0.26 |
20.58 | 20.17 | 20.54 | 871,139 |
| 24 Aug 18 |
20.47000 +0.10 |
20.54 | 20.28 | 20.36 | 579,018 |
| 23 Aug 18 |
20.37000 +0.01 |
20.43 | 20.12 | 20.22 | 530,834 |
| 22 Aug 18 |
20.36000 -0.15 |
20.52 | 20.24 | 20.52 | 700,011 |
| 21 Aug 18 |
20.51000 -0.25 |
20.79 | 20.40 | 20.78 | 946,322 |
| 20 Aug 18 |
20.76000 +0.13 |
20.85 | 20.67 | 20.69 | 673,203 |
| 17 Aug 18 |
20.63000 +0.32 |
20.72 | 20.14 | 20.27 | 810,282 |
| 16 Aug 18 |
20.31000 +0.06 |
20.70 | 20.26 | 20.31 | 1,598,381 |
| 15 Aug 18 |
20.25000 +0.40 |
20.36 | 19.70 | 19.78 | 1,411,471 |
| 14 Aug 18 |
19.85000 +0.41 |
19.96 | 19.54 | 19.57 | 1,155,648 |
| 13 Aug 18 |
19.44000 +0.08 |
19.55 | 19.20 | 19.36 | 1,132,140 |
| 10 Aug 18 |
19.36000 -0.10 |
19.67 | 19.26 | 19.35 | 2,095,611 |
| 09 Aug 18 |
19.46000 -0.61 |
19.89 | 19.07 | 19.45 | 4,167,977 |
| 08 Aug 18 |
20.07000 -0.63 |
20.79 | 20.04 | 20.60 | 2,913,302 |
| 07 Aug 18 |
20.70000 -0.16 |
20.96 | 20.68 | 20.83 | 1,137,393 |
| 06 Aug 18 |
20.86000 -0.61 |
21.30 | 20.59 | 21.14 | 2,006,698 |
| 03 Aug 18 |
21.47000 +0.64 |
21.73 | 20.90 | 20.90 | 2,440,655 |
| 02 Aug 18 |
20.83000 +0.73 |
20.87 | 20.04 | 20.04 | 1,499,603 |
| 01 Aug 18 |
20.10000 -0.30 |
20.47 | 20.05 | 20.36 | 952,667 |
| 31 Jul 18 |
20.40000 +0.01 |
20.58 | 20.24 | 20.46 | 956,596 |
| 30 Jul 18 |
20.39000 +0.21 |
20.50 | 19.99 | 20.10 | 1,205,653 |
| 27 Jul 18 |
20.18000 +0.01 |
20.33 | 20.09 | 20.21 | 825,861 |
| 26 Jul 18 |
20.17000 +0.14 |
20.38 | 20.08 | 20.14 | 716,887 |
| 25 Jul 18 |
20.03000 -0.05 |
20.19 | 19.74 | 20.10 | 1,284,935 |
| 24 Jul 18 |
20.08000 -0.24 |
20.28 | 19.86 | 20.28 | 904,842 |
| 23 Jul 18 |
20.32000 -0.10 |
20.59 | 20.13 | 20.43 | 711,588 |
| 20 Jul 18 |
20.42000 +0.07 |
20.50 | 20.32 | 20.37 | 644,724 |
| 19 Jul 18 |
20.35000 +0.09 |
20.51 | 20.04 | 20.20 | 641,789 |
| 18 Jul 18 |
20.26000 -0.23 |
20.48 | 20.09 | 20.48 | 727,161 |
| 17 Jul 18 |
20.49000 +0.21 |
20.68 | 20.30 | 20.30 | 592,947 |
| 16 Jul 18 |
20.28000 -0.37 |
20.67 | 20.20 | 20.65 | 1,162,906 |
| 13 Jul 18 |
20.65000 +0.14 |
20.72 | 20.46 | 20.46 | 1,451,988 |
| 12 Jul 18 |
20.51000 -0.02 |
20.70 | 20.36 | 20.70 | 808,342 |
| 11 Jul 18 |
20.53000 +0.06 |
20.67 | 20.44 | 20.49 | 768,850 |
| 10 Jul 18 |
20.47000 -0.11 |
20.61 | 20.37 | 20.60 | 657,193 |
| 09 Jul 18 |
20.58000 -0.74 |
21.02 | 20.56 | 20.79 | 1,580,917 |
| 06 Jul 18 |
21.32000 +0.00 |
21.42 | 21.24 | 21.36 | 668,905 |
| 05 Jul 18 |
21.32000 +0.63 |
21.32 | 20.73 | 20.77 | 1,068,833 |
| 03 Jul 18 |
20.69000 +0.19 |
20.86 | 20.51 | 20.57 | 450,401 |
| 02 Jul 18 |
20.50000 -0.33 |
20.85 | 20.47 | 20.77 | 1,201,341 |
| 29 Jun 18 |
20.83000 -0.16 |
21.00 | 20.66 | 20.96 | 856,520 |
| 28 Jun 18 |
20.99000 +0.36 |
21.07 | 20.70 | 20.71 | 1,093,659 |
| 27 Jun 18 |
20.63000 -0.06 |
20.94 | 20.45 | 20.63 | 1,041,191 |
| 26 Jun 18 |
20.69000 +0.23 |
20.75 | 20.38 | 20.54 | 1,016,822 |
| 25 Jun 18 |
20.46000 +0.13 |
20.66 | 20.30 | 20.44 | 1,570,019 |
| 22 Jun 18 |
20.33000 -0.03 |
20.53 | 20.25 | 20.44 | 2,017,999 |
| 21 Jun 18 |
20.36000 -0.65 |
21.07 | 20.28 | 20.95 | 1,587,515 |
| 20 Jun 18 |
21.01000 +0.00 |
21.11 | 20.84 | 21.10 | 816,139 |
| 19 Jun 18 |
21.01000 +0.33 |
21.04 | 20.59 | 20.66 | 1,561,787 |
| 18 Jun 18 |
20.68000 +0.13 |
20.81 | 20.44 | 20.56 | 1,304,503 |
| 15 Jun 18 |
20.55000 +0.27 |
20.55 | 20.13 | 20.25 | 2,332,483 |
| 14 Jun 18 |
20.28000 -0.09 |
20.50 | 20.11 | 20.43 | 1,675,992 |
| 13 Jun 18 |
20.37000 -0.72 |
21.05 | 20.22 | 21.02 | 2,254,683 |
| 12 Jun 18 |
21.09000 +0.12 |
21.20 | 20.80 | 21.13 | 924,022 |
| 11 Jun 18 |
20.97000 +0.18 |
21.04 | 20.78 | 20.79 | 977,245 |
| 08 Jun 18 |
20.79000 +0.53 |
20.86 | 20.22 | 20.36 | 1,690,006 |
| 07 Jun 18 |
20.26000 +0.10 |
20.31 | 19.94 | 19.98 | 1,932,697 |
| 06 Jun 18 |
20.16000 -0.37 |
20.33 | 19.93 | 20.33 | 1,484,750 |
| 05 Jun 18 |
20.53000 +0.44 |
20.58 | 20.06 | 20.06 | 1,552,814 |
| 04 Jun 18 |
20.09000 +0.27 |
20.14 | 19.73 | 19.83 | 1,357,151 |
| 01 Jun 18 |
19.82000 -0.48 |
20.34 | 19.80 | 20.34 | 1,852,798 |
| 31 May 18 |
20.30000 -0.45 |
20.66 | 20.01 | 20.66 | 2,546,251 |
| 30 May 18 |
20.75000 +0.74 |
20.93 | 20.01 | 20.07 | 3,389,993 |
| 29 May 18 |
20.01000 -0.01 |
20.04 | 19.85 | 19.92 | 1,042,293 |
| 25 May 18 |
20.02000 -0.06 |
20.30 | 20.00 | 20.12 | 999,188 |
| 24 May 18 |
20.08000 +0.26 |
20.12 | 19.68 | 19.81 | 1,421,302 |
| 23 May 18 |
19.82000 +0.33 |
19.86 | 19.47 | 19.49 | 1,825,789 |
| 22 May 18 |
19.49000 +0.09 |
19.52 | 19.24 | 19.42 | 1,551,886 |
| 21 May 18 |
19.40000 +0.11 |
19.61 | 19.16 | 19.30 | 1,698,884 |
| 18 May 18 |
19.29000 -0.27 |
19.61 | 19.11 | 19.45 | 2,465,527 |
| 17 May 18 |
19.56000 -2.06 |
21.34 | 19.43 | 21.20 | 5,739,709 |
| 16 May 18 |
21.62000 -0.16 |
21.82 | 21.56 | 21.77 | 2,021,034 |
| 15 May 18 |
21.78000 -0.23 |
21.98 | 21.52 | 21.93 | 2,342,669 |
| 14 May 18 |
22.01000 -0.62 |
22.64 | 21.89 | 22.63 | 1,789,842 |
| 11 May 18 |
22.63000 +0.25 |
22.67 | 22.41 | 22.45 | 746,622 |
| 10 May 18 |
22.38000 +0.09 |
22.51 | 22.33 | 22.40 | 648,962 |
| 09 May 18 |
22.29000 -0.24 |
22.59 | 22.28 | 22.53 | 941,786 |
| 08 May 18 |
22.53000 +0.02 |
22.56 | 22.18 | 22.49 | 1,229,494 |
| 07 May 18 |
22.51000 +0.17 |
22.59 | 22.22 | 22.35 | 871,750 |
| 04 May 18 |
22.34000 +0.10 |
22.42 | 22.13 | 22.18 | 1,292,358 |
| 03 May 18 |
22.24000 -0.15 |
22.59 | 22.18 | 22.55 | 1,914,545 |
| 02 May 18 |
22.39000 -0.32 |
22.73 | 22.36 | 22.67 | 1,718,680 |
| 01 May 18 |
22.71000 +0.10 |
22.77 | 22.45 | 22.61 | 965,729 |
| 30 Apr 18 |
22.61000 -0.04 |
22.73 | 22.39 | 22.73 | 1,923,785 |
| 27 Apr 18 |
22.65000 +0.05 |
22.79 | 22.63 | 22.66 | 736,068 |
| 26 Apr 18 |
22.60000 +0.19 |
22.63 | 22.17 | 22.46 | 733,765 |
| 25 Apr 18 |
22.41000 +0.05 |
22.54 | 22.24 | 22.29 | 722,148 |
| 24 Apr 18 |
22.36000 +0.01 |
22.44 | 22.23 | 22.44 | 1,052,004 |
| 23 Apr 18 |
22.35000 +0.10 |
22.38 | 22.19 | 22.29 | 425,334 |
| 20 Apr 18 |
22.25000 -0.09 |
22.52 | 22.09 | 22.45 | 734,470 |
| 19 Apr 18 |
22.34000 -0.18 |
22.41 | 22.19 | 22.39 | 1,104,731 |
| 18 Apr 18 |
22.52000 -0.17 |
22.82 | 22.49 | 22.70 | 869,327 |
| 17 Apr 18 |
22.69000 +0.26 |
22.70 | 22.45 | 22.49 | 653,665 |
| 16 Apr 18 |
22.43000 +0.17 |
22.56 | 22.20 | 22.28 | 1,677,152 |
| 13 Apr 18 |
22.26000 +0.01 |
22.39 | 22.19 | 22.25 | 712,632 |
| 12 Apr 18 |
22.25000 -0.08 |
22.47 | 22.21 | 22.34 | 872,750 |
| 11 Apr 18 |
22.33000 -0.19 |
22.56 | 22.25 | 22.47 | 1,006,658 |
| 10 Apr 18 |
22.52000 +0.41 |
22.67 | 22.18 | 22.46 | 1,835,942 |
| 09 Apr 18 |
22.11000 +0.03 |
22.38 | 21.99 | 22.13 | 756,447 |
| 06 Apr 18 |
22.08000 -0.19 |
22.42 | 21.97 | 22.23 | 1,048,767 |
| 05 Apr 18 |
22.27000 +0.05 |
22.39 | 22.09 | 22.30 | 1,188,987 |
| 04 Apr 18 |
22.22000 +0.38 |
22.50 | 21.68 | 21.73 | 1,298,892 |
| 03 Apr 18 |
21.84000 +0.62 |
21.91 | 21.25 | 21.34 | 1,448,920 |
| 02 Apr 18 |
21.22000 -0.64 |
21.86 | 21.16 | 21.79 | 1,304,427 |
| 29 Mar 18 |
21.86000 +0.46 |
21.95 | 21.49 | 21.55 | 1,394,779 |
| 28 Mar 18 |
21.40000 +0.39 |
21.54 | 21.11 | 21.15 | 1,063,132 |
| 27 Mar 18 |
21.01000 -0.07 |
21.18 | 20.89 | 21.07 | 627,060 |
| 26 Mar 18 |
21.08000 +0.31 |
21.11 | 20.85 | 20.91 | 974,954 |
| 23 Mar 18 |
20.77000 +0.24 |
20.95 | 20.57 | 20.67 | 1,088,781 |
| 22 Mar 18 |
20.53000 -0.27 |
20.95 | 20.53 | 20.78 | 760,895 |
| 21 Mar 18 |
20.80000 -0.33 |
21.01 | 20.55 | 20.98 | 1,343,850 |
| 20 Mar 18 |
21.13000 -0.04 |
21.36 | 21.00 | 21.21 | 709,892 |
| 19 Mar 18 |
21.17000 +0.02 |
21.35 | 21.07 | 21.22 | 869,523 |
| 16 Mar 18 |
21.15000 +0.20 |
21.23 | 20.93 | 20.95 | 2,188,244 |
| 15 Mar 18 |
20.95000 -0.38 |
21.45 | 20.91 | 21.29 | 785,486 |
| 14 Mar 18 |
21.33000 +0.12 |
21.57 | 21.22 | 21.28 | 1,358,581 |
| 13 Mar 18 |
21.21000 +0.08 |
21.27 | 21.00 | 21.22 | 742,754 |
| 12 Mar 18 |
21.13000 -0.31 |
21.49 | 20.99 | 21.44 | 1,473,834 |
| 09 Mar 18 |
21.44000 +0.31 |
21.45 | 21.12 | 21.31 | 589,082 |
| 08 Mar 18 |
21.13000 -0.15 |
21.33 | 21.08 | 21.30 | 1,081,318 |
| 07 Mar 18 |
21.28000 -0.09 |
21.40 | 21.13 | 21.26 | 791,904 |
| 06 Mar 18 |
21.37000 +0.32 |
21.42 | 20.93 | 21.04 | 1,045,619 |
| 05 Mar 18 |
21.05000 +0.23 |
21.07 | 20.65 | 20.76 | 981,115 |
| 02 Mar 18 |
20.82000 +0.35 |
20.86 | 20.47 | 20.47 | 1,091,879 |
| 01 Mar 18 |
20.47000 -0.27 |
20.77 | 20.32 | 20.54 | 1,187,233 |
| 28 Feb 18 |
20.74000 -0.24 |
21.09 | 20.67 | 21.01 | 967,675 |
| 27 Feb 18 |
20.98000 -0.23 |
21.35 | 20.95 | 21.21 | 1,252,716 |
| 26 Feb 18 |
21.21000 -0.03 |
21.38 | 21.15 | 21.23 | 1,034,582 |
| 23 Feb 18 |
21.24000 +0.43 |
21.29 | 20.71 | 20.80 | 1,102,546 |
| 22 Feb 18 |
20.81000 +0.09 |
21.08 | 20.65 | 20.73 | 1,873,324 |
| 21 Feb 18 |
20.72000 -0.29 |
21.26 | 20.72 | 20.96 | 1,386,655 |
| 20 Feb 18 |
21.01000 -0.34 |
21.43 | 20.86 | 21.36 | 1,417,948 |
| 16 Feb 18 |
21.35000 +0.44 |
21.46 | 20.72 | 20.82 | 1,510,065 |
| 15 Feb 18 |
20.91000 +0.05 |
20.96 | 20.62 | 20.88 | 1,067,321 |
| 14 Feb 18 |
20.86000 +0.19 |
20.98 | 20.52 | 20.65 | 1,827,182 |
| 13 Feb 18 |
20.67000 +0.27 |
20.79 | 20.27 | 20.38 | 1,514,763 |
| 12 Feb 18 |
20.40000 +0.03 |
20.47 | 19.98 | 20.47 | 1,760,189 |
| 09 Feb 18 |
20.37000 +0.41 |
20.48 | 20.02 | 20.25 | 3,088,947 |
| 08 Feb 18 |
19.96000 +1.01 |
20.36 | 19.18 | 19.19 | 3,321,246 |
| 07 Feb 18 |
18.95000 +0.05 |
19.15 | 18.81 | 18.90 | 1,126,327 |
| 06 Feb 18 |
18.90000 +0.31 |
19.00 | 18.20 | 18.35 | 1,824,277 |
| 05 Feb 18 |
18.59000 -0.58 |
19.12 | 18.59 | 19.07 | 1,546,283 |
| 02 Feb 18 |
19.17000 -0.42 |
19.55 | 19.17 | 19.55 | 1,492,158 |
| 01 Feb 18 |
19.59000 -0.02 |
19.65 | 19.45 | 19.59 | 978,833 |
| 31 Jan 18 |
19.61000 -0.01 |
19.72 | 19.41 | 19.68 | 1,628,473 |
| 30 Jan 18 |
19.62000 +0.12 |
19.75 | 19.42 | 19.42 | 1,744,284 |
| 29 Jan 18 |
19.50000 +0.33 |
19.58 | 19.17 | 19.18 | 1,320,760 |
| 26 Jan 18 |
19.17000 -0.10 |
19.29 | 18.94 | 19.29 | 770,126 |
| 25 Jan 18 |
19.27000 -0.13 |
19.50 | 19.09 | 19.45 | 943,385 |
| 24 Jan 18 |
19.40000 -0.09 |
19.57 | 19.35 | 19.57 | 654,935 |
| 23 Jan 18 |
19.49000 -0.01 |
19.55 | 19.26 | 19.38 | 814,598 |
| 22 Jan 18 |
19.50000 +0.16 |
19.51 | 19.23 | 19.39 | 862,783 |
| 19 Jan 18 |
19.34000 +0.21 |
19.36 | 19.07 | 19.14 | 891,185 |
| 18 Jan 18 |
19.13000 -0.09 |
19.21 | 18.91 | 19.13 | 928,648 |
| 17 Jan 18 |
19.22000 +0.41 |
19.24 | 18.90 | 18.90 | 978,794 |
| 16 Jan 18 |
18.81000 +0.12 |
19.00 | 18.69 | 18.87 | 1,652,459 |
| 12 Jan 18 |
18.69000 +0.20 |
18.71 | 18.15 | 18.43 | 1,383,513 |
| 11 Jan 18 |
18.49000 -0.16 |
18.71 | 18.46 | 18.69 | 1,048,852 |
| 10 Jan 18 |
18.65000 -0.63 |
19.21 | 18.55 | 19.20 | 1,993,474 |
| 09 Jan 18 |
19.28000 +0.18 |
19.29 | 19.04 | 19.10 | 1,909,394 |
| 08 Jan 18 |
19.10000 +0.08 |
19.21 | 18.97 | 18.97 | 1,168,706 |
| 05 Jan 18 |
19.02000 +0.03 |
19.05 | 18.90 | 19.00 | 795,149 |
| 04 Jan 18 |
18.99000 -0.02 |
19.14 | 18.93 | 19.07 | 1,210,839 |
| 03 Jan 18 |
19.01000 -0.31 |
19.39 | 18.99 | 19.34 | 951,881 |
| 02 Jan 18 |
19.32000 +0.01 |
19.40 | 19.08 | 19.35 | 1,048,706 |
| 29 Dec 17 |
19.31000 -0.12 |
19.58 | 19.30 | 19.48 | 931,408 |
| 28 Dec 17 |
19.43000 +0.08 |
19.45 | 19.19 | 19.37 | 588,779 |
| 27 Dec 17 |
19.35000 -0.08 |
19.53 | 19.32 | 19.43 | 628,597 |
| 26 Dec 17 |
19.43000 -0.23 |
19.80 | 19.42 | 19.59 | 506,671 |
| 22 Dec 17 |
19.66000 +0.12 |
19.71 | 19.52 | 19.58 | 531,732 |
| 21 Dec 17 |
19.54000 -0.04 |
19.70 | 19.52 | 19.59 | 524,537 |
| 20 Dec 17 |
19.58000 +0.03 |
19.68 | 19.44 | 19.68 | 712,887 |
| 19 Dec 17 |
19.55000 -0.24 |
19.83 | 19.55 | 19.76 | 903,972 |
| 18 Dec 17 |
19.79000 +0.18 |
20.12 | 19.72 | 19.75 | 1,546,938 |
| 15 Dec 17 |
19.61000 -0.18 |
19.91 | 19.29 | 19.79 | 3,189,777 |
| 14 Dec 17 |
19.79000 +0.11 |
19.90 | 19.52 | 19.68 | 1,529,376 |
| 13 Dec 17 |
19.68000 -0.04 |
19.82 | 19.65 | 19.76 | 1,212,597 |
| 12 Dec 17 |
19.72000 -0.46 |
20.19 | 19.72 | 20.19 | 993,977 |
| 11 Dec 17 |
20.18000 -0.08 |
20.22 | 19.84 | 20.17 | 2,111,863 |
| 08 Dec 17 |
20.26000 +0.06 |
20.29 | 20.00 | 20.24 | 1,034,490 |
| 07 Dec 17 |
20.20000 -0.14 |
20.38 | 20.17 | 20.23 | 861,281 |
| 06 Dec 17 |
20.34000 +0.36 |
20.36 | 19.97 | 20.00 | 1,056,725 |
| 05 Dec 17 |
19.98000 -0.13 |
20.18 | 19.92 | 20.17 | 1,493,578 |
| 04 Dec 17 |
20.11000 +0.04 |
20.35 | 20.02 | 20.10 | 1,275,828 |
| 01 Dec 17 |
20.07000 +0.09 |
20.09 | 19.78 | 19.97 | 1,277,186 |
| 30 Nov 17 |
19.98000 -0.05 |
20.14 | 19.80 | 19.96 | 1,485,804 |
| 29 Nov 17 |
20.03000 +0.43 |
20.42 | 19.43 | 19.55 | 1,774,367 |
| 28 Nov 17 |
19.60000 +0.19 |
19.65 | 19.26 | 19.45 | 1,328,010 |
| 27 Nov 17 |
19.41000 +0.02 |
19.49 | 19.36 | 19.38 | 605,666 |
| 24 Nov 17 |
19.39000 +0.00 |
19.48 | 19.35 | 19.44 | 293,840 |
| 22 Nov 17 |
19.39000 +0.06 |
19.45 | 19.24 | 19.32 | 617,619 |
| 21 Nov 17 |
19.33000 -0.37 |
19.72 | 19.30 | 19.70 | 1,269,360 |
| 20 Nov 17 |
19.70000 -0.08 |
19.89 | 19.65 | 19.74 | 1,252,755 |
| 17 Nov 17 |
19.78000 -0.38 |
20.12 | 19.70 | 20.02 | 2,055,856 |
| 16 Nov 17 |
20.16000 +0.61 |
20.29 | 19.66 | 19.66 | 3,421,186 |
| 15 Nov 17 |
19.55000 -0.02 |
19.84 | 19.27 | 19.51 | 3,121,986 |
| 14 Nov 17 |
19.57000 +0.67 |
19.67 | 18.87 | 18.90 | 2,036,515 |
| 13 Nov 17 |
18.90000 +0.20 |
19.19 | 18.64 | 18.72 | 2,001,976 |
| 10 Nov 17 |
18.70000 +0.34 |
18.73 | 18.40 | 18.43 | 1,386,845 |
| 09 Nov 17 |
18.36000 +0.34 |
18.84 | 17.71 | 18.20 | 3,311,128 |
| 08 Nov 17 |
18.02000 +0.12 |
18.10 | 17.76 | 18.01 | 2,002,542 |
| 07 Nov 17 |
17.90000 -0.09 |
18.15 | 17.79 | 17.89 | 1,638,103 |
| 06 Nov 17 |
17.99000 -0.35 |
18.29 | 17.83 | 18.25 | 1,270,422 |
| 03 Nov 17 |
18.34000 -0.39 |
18.75 | 18.32 | 18.75 | 1,235,406 |
| 02 Nov 17 |
18.73000 -0.28 |
19.00 | 18.73 | 18.89 | 1,017,547 |
| 01 Nov 17 |
19.01000 -0.02 |
19.14 | 18.95 | 19.10 | 575,836 |
| 31 Oct 17 |
19.03000 +0.36 |
19.05 | 18.81 | 18.81 | 705,740 |
| 30 Oct 17 |
18.67000 -0.30 |
18.98 | 18.66 | 18.92 | 738,751 |
| 27 Oct 17 |
18.97000 +0.21 |
18.97 | 18.63 | 18.69 | 641,710 |
| 26 Oct 17 |
18.76000 +0.09 |
18.83 | 18.66 | 18.71 | 503,497 |
| 25 Oct 17 |
18.67000 +0.12 |
18.70 | 18.30 | 18.58 | 469,887 |
| 24 Oct 17 |
18.55000 -0.01 |
18.66 | 18.41 | 18.63 | 485,072 |
| 23 Oct 17 |
18.56000 -0.14 |
18.74 | 18.50 | 18.68 | 491,979 |
| 20 Oct 17 |
18.70000 +0.02 |
18.76 | 18.60 | 18.73 | 594,213 |
| 19 Oct 17 |
18.68000 -0.07 |
18.74 | 18.60 | 18.72 | 425,416 |
| 18 Oct 17 |
18.75000 -0.07 |
18.92 | 18.60 | 18.84 | 823,493 |
| 17 Oct 17 |
18.82000 -0.13 |
19.09 | 18.74 | 18.93 | 1,568,235 |
| 16 Oct 17 |
18.95000 +0.00 |
18.97 | 18.77 | 18.95 | 639,435 |
| 13 Oct 17 |
18.95000 +0.22 |
18.97 | 18.66 | 18.79 | 881,288 |
| 12 Oct 17 |
18.73000 -0.02 |
18.81 | 18.60 | 18.71 | 1,120,740 |
| 11 Oct 17 |
18.75000 -0.05 |
18.84 | 18.69 | 18.80 | 1,129,301 |
| 10 Oct 17 |
18.80000 +0.10 |
18.83 | 18.58 | 18.75 | 921,040 |
| 09 Oct 17 |
18.70000 -0.05 |
18.79 | 18.55 | 18.75 | 764,157 |
| 06 Oct 17 |
18.75000 +0.05 |
18.77 | 18.63 | 18.71 | 742,108 |
| 05 Oct 17 |
18.70000 -0.13 |
18.90 | 18.70 | 18.85 | 733,924 |
| 04 Oct 17 |
18.83000 +0.16 |
18.91 | 18.54 | 18.65 | 1,061,845 |
| 03 Oct 17 |
18.67000 -0.04 |
18.74 | 18.53 | 18.73 | 1,195,866 |
| 02 Oct 17 |
18.71000 -0.10 |
18.93 | 18.65 | 18.81 | 1,684,084 |
| 29 Sep 17 |
18.81000 +0.06 |
18.88 | 18.65 | 18.83 | 1,447,060 |
| 28 Sep 17 |
18.75000 +0.51 |
18.81 | 18.25 | 18.46 | 1,819,364 |
| 27 Sep 17 |
18.24000 -0.51 |
18.83 | 17.97 | 18.79 | 2,815,026 |
| 26 Sep 17 |
18.75000 +0.39 |
18.75 | 18.32 | 18.42 | 1,691,170 |
| 25 Sep 17 |
18.36000 +0.23 |
18.37 | 18.09 | 18.19 | 985,407 |
| 22 Sep 17 |
18.13000 -0.03 |
18.25 | 18.03 | 18.13 | 984,782 |
| 21 Sep 17 |
18.16000 -0.15 |
18.37 | 18.11 | 18.36 | 691,053 |
| 20 Sep 17 |
18.31000 +0.01 |
18.35 | 17.88 | 18.26 | 1,097,330 |
| 19 Sep 17 |
18.30000 -0.08 |
18.56 | 18.27 | 18.38 | 988,253 |
| 18 Sep 17 |
18.38000 +0.07 |
18.45 | 18.27 | 18.33 | 865,304 |
| 15 Sep 17 |
18.31000 +0.09 |
18.37 | 18.16 | 18.28 | 1,748,551 |
| 14 Sep 17 |
18.22000 +0.14 |
18.24 | 18.00 | 18.12 | 1,070,062 |
| 13 Sep 17 |
18.08000 +0.03 |
18.23 | 18.03 | 18.06 | 1,249,344 |
| 12 Sep 17 |
18.05000 -0.07 |
18.22 | 17.97 | 18.11 | 1,131,343 |
| 11 Sep 17 |
18.12000 +0.38 |
18.20 | 17.83 | 17.83 | 1,936,913 |
| 08 Sep 17 |
17.74000 +0.22 |
17.86 | 17.41 | 17.50 | 1,429,288 |
| 07 Sep 17 |
17.52000 +0.06 |
17.80 | 17.41 | 17.52 | 2,021,550 |
| 06 Sep 17 |
17.46000 +0.08 |
17.56 | 17.34 | 17.40 | 1,109,496 |
| 05 Sep 17 |
17.38000 -0.09 |
17.68 | 17.34 | 17.44 | 1,373,188 |
| 01 Sep 17 |
17.47000 +0.10 |
17.50 | 17.31 | 17.45 | 1,849,659 |
| 31 Aug 17 |
17.37000 -0.09 |
17.50 | 17.25 | 17.45 | 1,940,433 |
| 30 Aug 17 |
17.46000 -0.06 |
17.50 | 17.21 | 17.39 | 1,009,242 |
| 29 Aug 17 |
17.52000 +0.08 |
17.59 | 17.35 | 17.41 | 997,786 |
| 28 Aug 17 |
17.44000 -0.28 |
17.78 | 17.35 | 17.76 | 1,097,448 |
| 25 Aug 17 |
17.72000 +0.32 |
17.80 | 17.35 | 17.47 | 1,259,274 |
| 24 Aug 17 |
17.40000 -0.58 |
17.98 | 17.35 | 17.92 | 1,592,548 |
| 23 Aug 17 |
17.98000 -0.18 |
18.18 | 17.96 | 18.05 | 946,660 |
| 22 Aug 17 |
18.16000 +0.24 |
18.21 | 17.87 | 17.92 | 1,101,621 |
| 21 Aug 17 |
17.92000 +0.05 |
17.99 | 17.85 | 17.87 | 790,897 |
| 18 Aug 17 |
17.87000 +0.16 |
17.93 | 17.50 | 17.75 | 1,117,315 |
| 17 Aug 17 |
17.71000 -0.14 |
17.99 | 17.68 | 17.74 | 1,085,476 |
| 16 Aug 17 |
17.85000 +0.05 |
18.40 | 17.85 | 17.91 | 1,504,520 |
| 15 Aug 17 |
17.80000 -0.21 |
18.03 | 17.80 | 18.03 | 1,171,766 |
| 14 Aug 17 |
18.01000 +0.33 |
18.08 | 17.65 | 17.72 | 1,361,111 |
| 11 Aug 17 |
17.68000 +0.28 |
18.08 | 16.95 | 16.97 | 1,965,711 |
| 10 Aug 17 |
17.40000 -0.13 |
17.94 | 16.80 | 17.00 | 3,006,640 |
| 09 Aug 17 |
17.53000 +0.13 |
17.78 | 17.30 | 17.36 | 2,316,704 |
| 08 Aug 17 |
17.40000 -0.39 |
17.73 | 17.36 | 17.73 | 1,961,262 |
| 07 Aug 17 |
17.79000 +0.08 |
17.92 | 17.66 | 17.69 | 1,516,019 |
| 04 Aug 17 |
17.71000 +0.05 |
17.90 | 17.58 | 17.69 | 955,125 |
| 03 Aug 17 |
17.66000 +0.03 |
17.81 | 17.54 | 17.63 | 1,175,264 |
| 02 Aug 17 |
17.63000 +0.15 |
17.65 | 17.35 | 17.47 | 878,105 |
| 01 Aug 17 |
17.48000 -0.11 |
17.69 | 17.34 | 17.62 | 1,101,244 |
| 31 Jul 17 |
17.59000 +0.19 |
17.67 | 17.35 | 17.35 | 1,125,899 |
| 28 Jul 17 |
17.40000 -0.56 |
17.77 | 17.30 | 17.73 | 1,397,397 |
| 27 Jul 17 |
17.96000 +0.22 |
17.96 | 17.78 | 17.82 | 942,090 |
| 26 Jul 17 |
17.74000 -0.31 |
18.05 | 17.73 | 18.05 | 988,183 |
| 25 Jul 17 |
18.05000 +0.33 |
18.06 | 17.74 | 17.81 | 1,397,496 |
| 24 Jul 17 |
17.72000 -0.08 |
17.88 | 17.66 | 17.80 | 803,555 |
| 21 Jul 17 |
17.80000 -0.10 |
17.91 | 17.61 | 17.91 | 586,232 |
| 20 Jul 17 |
17.90000 +0.14 |
17.95 | 17.81 | 17.84 | 885,655 |
| 19 Jul 17 |
17.76000 +0.27 |
17.76 | 17.45 | 17.50 | 899,844 |
| 18 Jul 17 |
17.49000 -0.13 |
17.64 | 17.46 | 17.62 | 948,239 |
| 17 Jul 17 |
17.62000 +0.07 |
17.69 | 17.51 | 17.56 | 845,230 |
| 14 Jul 17 |
17.55000 +0.22 |
17.58 | 17.32 | 17.37 | 1,075,715 |
| 13 Jul 17 |
17.33000 +0.16 |
17.37 | 17.12 | 17.19 | 1,073,944 |
| 12 Jul 17 |
17.17000 +0.14 |
17.29 | 17.11 | 17.25 | 1,278,303 |
| 11 Jul 17 |
17.03000 -0.07 |
17.20 | 16.90 | 17.09 | 1,085,363 |
| 10 Jul 17 |
17.10000 -0.21 |
17.32 | 17.03 | 17.31 | 1,294,638 |
| 07 Jul 17 |
17.31000 +0.25 |
17.31 | 17.05 | 17.13 | 1,079,548 |
| 06 Jul 17 |
17.06000 +0.06 |
17.28 | 16.88 | 16.93 | 2,311,543 |
| 05 Jul 17 |
17.00000 -0.25 |
17.37 | 16.96 | 17.22 | 1,284,778 |
| 03 Jul 17 |
17.25000 -0.06 |
17.52 | 17.21 | 17.37 | 577,134 |
| 30 Jun 17 |
17.31000 -0.07 |
17.54 | 17.30 | 17.44 | 1,105,260 |
| 29 Jun 17 |
17.38000 -0.41 |
17.79 | 17.26 | 17.79 | 754,125 |
| 28 Jun 17 |
17.79000 +0.18 |
17.91 | 17.69 | 17.75 | 922,823 |
| 27 Jun 17 |
17.61000 -0.10 |
17.78 | 17.57 | 17.64 | 1,105,537 |
| 26 Jun 17 |
17.71000 +0.17 |
17.81 | 17.50 | 17.58 | 972,439 |
| 23 Jun 17 |
17.54000 +0.19 |
17.56 | 17.28 | 17.35 | 2,665,358 |
| 22 Jun 17 |
17.35000 -0.02 |
17.46 | 17.12 | 17.38 | 1,402,331 |
| 21 Jun 17 |
17.37000 +0.04 |
17.64 | 17.25 | 17.35 | 2,206,433 |
| 20 Jun 17 |
17.33000 -0.50 |
18.00 | 17.32 | 17.88 | 1,379,030 |
| 19 Jun 17 |
17.83000 +0.16 |
17.84 | 17.57 | 17.79 | 1,152,316 |
| 16 Jun 17 |
17.67000 -0.65 |
18.21 | 17.32 | 18.21 | 4,012,526 |
| 15 Jun 17 |
18.32000 -0.07 |
18.39 | 18.17 | 18.35 | 1,050,750 |
| 14 Jun 17 |
18.39000 -0.03 |
18.54 | 18.33 | 18.50 | 844,099 |
| 13 Jun 17 |
18.42000 +0.13 |
18.50 | 18.23 | 18.32 | 791,404 |
| 12 Jun 17 |
18.29000 +0.01 |
18.50 | 18.23 | 18.30 | 877,327 |
| 09 Jun 17 |
18.28000 +0.04 |
18.44 | 18.09 | 18.25 | 901,244 |
| 08 Jun 17 |
18.24000 -0.22 |
18.52 | 18.24 | 18.46 | 632,544 |
| 07 Jun 17 |
18.46000 -0.06 |
18.48 | 18.08 | 18.39 | 1,518,490 |
| 06 Jun 17 |
18.52000 -0.16 |
18.84 | 18.52 | 18.65 | 1,040,534 |
| 05 Jun 17 |
18.68000 -0.02 |
18.76 | 18.52 | 18.53 | 831,477 |
| 02 Jun 17 |
18.70000 -0.17 |
18.99 | 18.69 | 18.89 | 1,014,183 |
| 01 Jun 17 |
18.87000 +0.39 |
18.87 | 18.43 | 18.45 | 879,686 |
| 31 May 17 |
18.48000 -0.05 |
18.62 | 18.40 | 18.54 | 1,438,569 |
| 30 May 17 |
18.53000 -0.03 |
18.56 | 18.39 | 18.49 | 1,080,666 |
| 26 May 17 |
18.56000 +0.07 |
18.57 | 18.34 | 18.49 | 1,625,249 |
| 25 May 17 |
18.49000 -0.15 |
18.79 | 18.49 | 18.74 | 1,097,019 |
| 24 May 17 |
18.64000 +0.08 |
18.74 | 18.55 | 18.60 | 1,505,107 |
| 23 May 17 |
18.56000 -0.08 |
18.76 | 18.53 | 18.69 | 1,090,266 |
| 22 May 17 |
18.64000 +0.13 |
18.80 | 18.38 | 18.46 | 1,254,509 |
| 19 May 17 |
18.51000 +0.18 |
18.58 | 17.78 | 18.05 | 1,912,469 |
| 18 May 17 |
18.33000 -1.07 |
19.62 | 18.33 | 19.38 | 3,716,976 |
| 17 May 17 |
19.40000 -0.22 |
19.71 | 19.32 | 19.51 | 2,148,030 |
| 16 May 17 |
19.62000 -0.01 |
19.74 | 19.50 | 19.69 | 1,756,173 |
| 15 May 17 |
19.63000 +0.28 |
19.72 | 19.29 | 19.37 | 1,219,970 |
| 12 May 17 |
19.35000 -0.10 |
19.48 | 19.23 | 19.43 | 1,092,798 |
| 11 May 17 |
19.45000 +0.18 |
19.51 | 19.11 | 19.24 | 1,069,660 |
| 10 May 17 |
19.27000 +0.27 |
19.30 | 18.92 | 19.03 | 874,563 |
| 09 May 17 |
19.00000 +0.09 |
19.12 | 18.84 | 18.92 | 1,084,770 |
| 08 May 17 |
18.91000 +0.11 |
18.94 | 18.72 | 18.80 | 1,120,423 |
| 05 May 17 |
18.80000 -0.16 |
19.09 | 18.77 | 19.01 | 1,100,473 |
| 04 May 17 |
18.96000 +0.17 |
19.02 | 18.68 | 18.86 | 1,395,921 |
| 03 May 17 |
18.79000 +0.14 |
18.93 | 18.49 | 18.85 | 2,321,960 |
| 02 May 17 |
18.65000 -0.71 |
19.43 | 18.59 | 19.38 | 2,483,163 |
| 01 May 17 |
19.36000 -0.25 |
19.72 | 19.31 | 19.64 | 1,058,925 |
| 28 Apr 17 |
19.61000 -0.24 |
19.87 | 19.54 | 19.85 | 1,145,405 |
| 27 Apr 17 |
19.85000 +0.03 |
19.98 | 19.78 | 19.82 | 1,057,069 |
| 26 Apr 17 |
19.82000 -0.02 |
19.94 | 19.75 | 19.87 | 1,404,610 |
| 25 Apr 17 |
19.84000 -0.04 |
20.10 | 19.83 | 19.89 | 878,884 |
| 24 Apr 17 |
19.88000 +0.04 |
20.00 | 19.81 | 19.97 | 1,237,836 |
| 21 Apr 17 |
19.84000 +0.01 |
19.90 | 19.74 | 19.82 | 1,065,528 |
| 20 Apr 17 |
19.83000 +0.11 |
19.92 | 19.65 | 19.74 | 972,107 |
| 19 Apr 17 |
19.72000 +0.09 |
19.83 | 19.60 | 19.65 | 1,058,114 |
| 18 Apr 17 |
19.63000 +0.08 |
19.84 | 19.57 | 19.70 | 1,199,032 |
| 17 Apr 17 |
19.55000 +0.28 |
19.57 | 19.16 | 19.29 | 1,004,425 |
| 13 Apr 17 |
19.27000 -0.32 |
19.64 | 19.27 | 19.59 | 1,050,118 |
| 12 Apr 17 |
19.59000 +0.10 |
19.67 | 19.49 | 19.59 | 882,411 |
| 11 Apr 17 |
19.49000 +0.03 |
19.49 | 19.34 | 19.45 | 986,918 |
| 10 Apr 17 |
19.46000 +0.04 |
19.59 | 19.31 | 19.43 | 923,099 |
| 07 Apr 17 |
19.42000 -0.11 |
19.56 | 19.39 | 19.46 | 598,338 |
| 06 Apr 17 |
19.53000 +0.31 |
19.57 | 19.20 | 19.23 | 1,117,170 |
| 05 Apr 17 |
19.22000 -0.13 |
19.47 | 19.20 | 19.37 | 1,086,304 |
| 04 Apr 17 |
19.35000 +0.05 |
19.39 | 19.22 | 19.31 | 811,422 |
| 03 Apr 17 |
19.30000 -0.11 |
19.52 | 19.22 | 19.42 | 1,797,632 |
| 31 Mar 17 |
19.41000 -0.06 |
19.59 | 19.41 | 19.53 | 1,510,519 |
| 30 Mar 17 |
19.47000 -0.03 |
19.56 | 19.36 | 19.50 | 932,838 |
| 29 Mar 17 |
19.50000 +0.09 |
19.67 | 19.45 | 19.50 | 926,207 |
| 28 Mar 17 |
19.41000 -0.03 |
19.45 | 19.18 | 19.41 | 997,978 |
| 27 Mar 17 |
19.44000 +0.03 |
19.48 | 19.21 | 19.33 | 1,032,035 |
| 24 Mar 17 |
19.41000 +0.06 |
19.58 | 19.31 | 19.38 | 1,200,363 |
| 23 Mar 17 |
19.35000 +0.01 |
19.55 | 19.33 | 19.33 | 1,179,181 |
| 22 Mar 17 |
19.34000 -0.13 |
19.54 | 19.28 | 19.46 | 1,038,021 |
| 21 Mar 17 |
19.47000 -0.17 |
19.70 | 19.40 | 19.63 | 1,115,249 |
| 20 Mar 17 |
19.64000 -0.01 |
19.80 | 19.53 | 19.64 | 1,253,659 |
| 17 Mar 17 |
19.65000 +0.12 |
19.74 | 19.49 | 19.50 | 3,362,639 |
| 16 Mar 17 |
19.53000 -0.05 |
19.62 | 19.38 | 19.52 | 931,976 |
| 15 Mar 17 |
19.58000 +0.29 |
19.66 | 19.26 | 19.27 | 1,241,015 |
| 14 Mar 17 |
19.29000 +0.21 |
19.33 | 18.93 | 19.08 | 1,365,328 |
| 13 Mar 17 |
19.08000 -0.09 |
19.17 | 18.94 | 19.16 | 1,243,984 |
| 10 Mar 17 |
19.17000 +0.09 |
19.25 | 19.02 | 19.15 | 1,363,562 |
| 09 Mar 17 |
19.08000 -0.03 |
19.16 | 19.00 | 19.14 | 741,948 |
| 08 Mar 17 |
19.11000 +0.05 |
19.20 | 18.87 | 18.88 | 990,632 |
| 07 Mar 17 |
19.06000 -0.11 |
19.23 | 19.02 | 19.09 | 567,661 |
| 06 Mar 17 |
19.17000 -0.03 |
19.27 | 18.98 | 19.16 | 939,905 |
| 03 Mar 17 |
19.20000 -0.06 |
19.27 | 19.06 | 19.23 | 691,578 |
| 02 Mar 17 |
19.26000 -0.03 |
19.39 | 19.19 | 19.22 | 745,746 |
| 01 Mar 17 |
19.29000 +0.03 |
19.42 | 19.19 | 19.21 | 1,305,413 |
| 28 Feb 17 |
19.26000 -0.05 |
19.60 | 19.26 | 19.34 | 2,466,299 |
| 27 Feb 17 |
19.31000 +0.11 |
19.32 | 19.06 | 19.21 | 1,356,362 |
| 24 Feb 17 |
19.20000 +0.00 |
19.35 | 19.17 | 19.20 | 1,673,751 |
| 23 Feb 17 |
19.20000 +0.02 |
19.41 | 19.10 | 19.27 | 1,931,100 |
| 22 Feb 17 |
19.18000 -0.28 |
19.58 | 19.15 | 19.48 | 1,922,083 |
| 21 Feb 17 |
19.46000 -0.11 |
19.78 | 19.41 | 19.61 | 1,260,353 |
| 17 Feb 17 |
19.57000 +0.16 |
19.63 | 19.13 | 19.29 | 1,931,110 |
| 16 Feb 17 |
19.41000 +0.11 |
19.42 | 19.08 | 19.30 | 1,756,311 |
| 15 Feb 17 |
19.30000 +0.31 |
19.45 | 18.90 | 19.03 | 3,895,326 |
| 14 Feb 17 |
18.99000 -1.85 |
20.20 | 18.65 | 19.89 | 63,108 |
| 13 Feb 17 |
20.84000 +0.13 |
21.00 | 20.49 | 20.61 | 2,722,388 |
| 10 Feb 17 |
20.71000 +0.01 |
20.91 | 20.67 | 20.83 | 1,728,418 |
| 09 Feb 17 |
20.70000 +0.37 |
20.73 | 20.34 | 20.34 | 1,270,402 |
| 08 Feb 17 |
20.33000 +0.09 |
20.33 | 20.06 | 20.24 | 1,151,154 |
| 07 Feb 17 |
20.24000 +0.07 |
20.36 | 20.09 | 20.21 | 1,401,635 |
| 06 Feb 17 |
20.17000 -0.07 |
20.29 | 20.09 | 20.27 | 1,027,654 |
| 03 Feb 17 |
20.24000 +0.07 |
20.37 | 20.09 | 20.28 | 1,425,295 |
| 02 Feb 17 |
20.17000 +0.13 |
20.26 | 20.05 | 20.08 | 1,406,837 |
| 01 Feb 17 |
20.04000 -0.07 |
20.31 | 19.92 | 20.09 | 1,396,246 |
| 31 Jan 17 |
20.11000 +0.17 |
20.12 | 19.76 | 19.87 | 1,732,078 |
| 30 Jan 17 |
19.94000 -0.03 |
19.96 | 19.69 | 19.96 | 1,159,470 |
| 27 Jan 17 |
19.97000 -0.01 |
20.01 | 19.76 | 20.00 | 1,333,652 |
| 26 Jan 17 |
19.98000 +0.02 |
20.01 | 19.82 | 19.97 | 1,210,383 |
| 25 Jan 17 |
19.96000 +0.06 |
20.04 | 19.83 | 19.93 | 904,485 |
| 24 Jan 17 |
19.90000 +0.06 |
20.13 | 19.75 | 19.82 | 1,662,476 |
| 23 Jan 17 |
19.84000 +0.04 |
19.92 | 19.68 | 19.71 | 1,124,293 |
| 20 Jan 17 |
19.80000 +0.16 |
20.00 | 19.66 | 19.73 | 1,108,494 |
| 19 Jan 17 |
19.64000 -0.17 |
19.89 | 19.51 | 19.83 | 1,108,578 |
| 18 Jan 17 |
19.81000 +0.15 |
19.81 | 19.47 | 19.67 | 1,358,374 |
| 17 Jan 17 |
19.66000 -0.38 |
20.05 | 19.49 | 20.03 | 1,789,760 |
| 13 Jan 17 |
20.04000 +0.26 |
20.16 | 19.94 | 20.02 | 1,499,492 |
| 12 Jan 17 |
19.78000 +0.00 |
19.81 | 19.53 | 19.67 | 1,024,269 |
| 11 Jan 17 |
19.78000 +0.23 |
19.92 | 19.51 | 19.51 | 1,559,234 |
| 10 Jan 17 |
19.55000 +0.11 |
19.59 | 19.39 | 19.46 | 2,483,258 |
| 09 Jan 17 |
19.44000 -0.23 |
19.66 | 19.37 | 19.60 | 1,847,684 |
| 06 Jan 17 |
19.67000 -0.25 |
19.95 | 19.65 | 19.92 | 1,571,772 |
| 05 Jan 17 |
19.92000 -0.13 |
20.10 | 19.83 | 19.96 | 3,398,216 |
| 04 Jan 17 |
20.05000 +0.12 |
20.20 | 19.91 | 19.94 | 2,281,096 |
| 03 Jan 17 |
19.93000 -0.04 |
20.25 | 19.87 | 19.99 | 2,099,307 |
| 30 Dec 16 |
19.97000 -0.04 |
20.10 | 19.83 | 20.01 | 1,787,371 |
| 29 Dec 16 |
20.01000 +0.25 |
20.05 | 19.81 | 19.81 | 1,267,688 |
| 28 Dec 16 |
19.76000 -0.01 |
19.94 | 19.65 | 19.74 | 1,607,136 |
| 27 Dec 16 |
19.77000 +0.25 |
19.81 | 19.50 | 19.56 | 1,512,531 |
| 23 Dec 16 |
19.52000 +0.17 |
19.54 | 19.30 | 19.30 | 1,053,896 |
| 22 Dec 16 |
19.35000 -0.05 |
19.49 | 19.22 | 19.37 | 1,959,181 |
| 21 Dec 16 |
19.40000 +0.33 |
19.47 | 19.01 | 19.06 | 3,314,519 |
| 20 Dec 16 |
19.07000 -0.14 |
19.31 | 19.00 | 19.12 | 3,138,914 |
| 19 Dec 16 |
19.21000 +0.01 |
19.32 | 19.03 | 19.30 | 2,224,361 |
| 16 Dec 16 |
19.20000 -0.47 |
19.62 | 19.14 | 19.57 | 9,161,082 |
| 15 Dec 16 |
19.67000 +0.66 |
20.06 | 19.31 | 19.48 | 4,205,695 |
| 14 Dec 16 |
19.01000 -0.29 |
19.39 | 18.89 | 19.30 | 2,818,605 |
| 13 Dec 16 |
19.30000 +0.51 |
19.55 | 19.02 | 19.02 | 3,954,788 |
| 12 Dec 16 |
18.79000 -0.51 |
19.30 | 18.66 | 19.19 | 6,058,498 |
| 09 Dec 16 |
19.30000 +2.27 |
19.95 | 16.76 | 17.00 | 13,280,864 |
| 08 Dec 16 |
17.03000 +0.46 |
17.09 | 16.31 | 16.58 | 3,056,801 |
| 07 Dec 16 |
16.57000 +0.38 |
16.59 | 16.10 | 16.14 | 1,915,612 |
| 06 Dec 16 |
16.19000 +0.47 |
16.19 | 15.68 | 15.82 | 1,950,504 |
| 05 Dec 16 |
15.72000 +0.24 |
15.74 | 15.47 | 15.47 | 1,348,577 |
| 02 Dec 16 |
15.48000 +0.16 |
15.50 | 15.31 | 15.41 | 1,632,910 |
| 01 Dec 16 |
15.32000 -0.20 |
15.56 | 15.27 | 15.55 | 1,906,904 |
| 30 Nov 16 |
15.52000 -0.06 |
15.63 | 15.31 | 15.41 | 2,050,818 |
| 29 Nov 16 |
15.58000 -0.20 |
15.93 | 15.56 | 15.84 | 1,977,077 |
| 28 Nov 16 |
15.78000 -0.18 |
16.04 | 15.70 | 15.97 | 2,926,599 |
| 25 Nov 16 |
15.96000 +0.34 |
15.96 | 15.57 | 15.76 | 1,226,397 |
| 23 Nov 16 |
15.62000 -0.56 |
16.22 | 15.60 | 16.17 | 3,040,546 |
| 22 Nov 16 |
16.18000 -0.02 |
16.37 | 16.12 | 16.35 | 2,130,808 |
| 21 Nov 16 |
16.20000 +0.09 |
16.22 | 16.03 | 16.14 | 1,710,484 |
| 18 Nov 16 |
16.11000 +0.21 |
16.18 | 15.82 | 15.95 | 1,536,862 |
| 17 Nov 16 |
15.90000 +0.07 |
15.98 | 15.70 | 15.73 | 1,976,429 |
| 16 Nov 16 |
15.83000 -0.22 |
16.15 | 15.82 | 16.08 | 1,840,082 |
| 15 Nov 16 |
16.05000 -0.15 |
16.50 | 16.03 | 16.24 | 3,090,408 |
| 14 Nov 16 |
16.20000 +0.70 |
16.33 | 15.52 | 15.57 | 3,948,501 |
| 11 Nov 16 |
15.50000 -0.07 |
15.74 | 15.43 | 15.47 | 4,268,418 |
| 10 Nov 16 |
15.57000 -0.30 |
16.50 | 15.49 | 15.92 | 4,041,280 |
| 09 Nov 16 |
15.87000 +0.22 |
15.99 | 15.23 | 15.44 | 2,511,108 |
| 08 Nov 16 |
15.65000 +0.14 |
15.83 | 15.53 | 15.53 | 2,381,593 |
| 07 Nov 16 |
15.51000 +0.26 |
15.58 | 15.32 | 15.39 | 1,372,562 |
| 04 Nov 16 |
15.25000 +0.07 |
15.38 | 15.05 | 15.22 | 1,786,610 |
| 03 Nov 16 |
15.18000 -0.07 |
15.26 | 15.14 | 15.24 | 1,883,299 |
| 02 Nov 16 |
15.25000 +0.02 |
15.35 | 15.14 | 15.18 | 1,504,356 |
| 01 Nov 16 |
15.23000 -0.29 |
15.55 | 15.10 | 15.53 | 2,357,068 |
| 31 Oct 16 |
15.52000 +0.00 |
15.58 | 15.40 | 15.55 | 1,992,591 |
| 28 Oct 16 |
15.52000 +0.19 |
15.55 | 15.32 | 15.34 | 1,414,486 |
| 27 Oct 16 |
15.33000 -0.04 |
15.48 | 15.25 | 15.44 | 929,428 |
| 26 Oct 16 |
15.37000 -0.21 |
15.66 | 15.35 | 15.52 | 1,292,042 |
| 25 Oct 16 |
15.58000 +0.22 |
15.58 | 15.15 | 15.28 | 1,514,669 |
| 24 Oct 16 |
15.36000 +0.15 |
15.58 | 15.21 | 15.35 | 1,571,393 |
| 21 Oct 16 |
15.21000 -0.57 |
15.80 | 15.09 | 15.79 | 2,349,054 |
| 20 Oct 16 |
15.78000 +0.33 |
15.82 | 15.49 | 15.51 | 2,340,056 |
| 19 Oct 16 |
15.45000 -0.02 |
15.55 | 15.32 | 15.46 | 1,562,727 |
| 18 Oct 16 |
15.47000 +0.38 |
15.60 | 15.16 | 15.16 | 1,468,329 |
| 17 Oct 16 |
15.09000 -0.11 |
15.23 | 15.03 | 15.20 | 1,418,535 |
| 14 Oct 16 |
15.20000 +0.34 |
15.24 | 14.86 | 14.92 | 1,668,433 |
| 13 Oct 16 |
14.86000 -0.18 |
15.04 | 14.84 | 15.04 | 1,800,804 |
| 12 Oct 16 |
15.04000 +0.00 |
15.11 | 14.88 | 15.09 | 1,948,215 |
| 11 Oct 16 |
15.04000 -0.07 |
15.18 | 14.95 | 15.14 | 2,037,751 |
| 10 Oct 16 |
15.11000 +0.40 |
15.12 | 14.74 | 14.76 | 3,918,537 |
| 07 Oct 16 |
14.71000 +0.04 |
14.77 | 14.60 | 14.76 | 2,150,531 |
| 06 Oct 16 |
14.67000 -0.30 |
14.97 | 14.64 | 14.95 | 1,853,148 |
| 05 Oct 16 |
14.97000 +0.11 |
15.10 | 14.79 | 14.96 | 9,360,007 |
| 04 Oct 16 |
14.86000 -0.15 |
15.11 | 14.83 | 15.03 | 3,612,810 |
| 03 Oct 16 |
15.01000 -0.11 |
15.15 | 14.90 | 15.12 | 2,426,423 |
| 30 Sep 16 |
15.12000 +0.02 |
15.24 | 15.00 | 15.19 | 2,303,402 |
| 29 Sep 16 |
15.10000 -0.11 |
15.28 | 15.03 | 15.23 | 2,241,654 |
| 28 Sep 16 |
15.21000 +0.08 |
15.24 | 15.03 | 15.10 | 1,734,978 |
| 27 Sep 16 |
15.13000 -0.14 |
15.35 | 15.10 | 15.19 | 1,548,384 |
| 26 Sep 16 |
15.27000 -0.27 |
15.65 | 15.27 | 15.50 | 2,009,792 |
| 23 Sep 16 |
15.54000 -0.13 |
15.72 | 15.47 | 15.63 | 1,569,850 |
| 22 Sep 16 |
15.67000 +0.29 |
15.80 | 15.36 | 15.36 | 2,376,048 |
| 21 Sep 16 |
15.38000 +0.02 |
15.43 | 15.16 | 15.33 | 2,203,950 |
| 20 Sep 16 |
15.36000 -0.18 |
15.61 | 15.34 | 15.53 | 2,596,910 |
| 19 Sep 16 |
15.54000 +0.12 |
15.60 | 15.38 | 15.38 | 2,608,220 |
| 16 Sep 16 |
15.42000 +0.05 |
15.47 | 15.13 | 15.34 | 4,036,817 |
| 15 Sep 16 |
15.37000 +0.11 |
15.50 | 15.20 | 15.20 | 2,452,870 |
| 14 Sep 16 |
15.26000 +0.06 |
15.41 | 15.03 | 15.21 | 4,741,124 |
| 13 Sep 16 |
15.20000 +0.17 |
15.31 | 14.89 | 14.89 | 3,494,955 |
| 12 Sep 16 |
15.03000 +0.43 |
15.03 | 14.58 | 14.61 | 2,809,949 |
| 09 Sep 16 |
14.60000 -0.46 |
15.00 | 14.60 | 14.95 | 2,502,964 |
| 08 Sep 16 |
15.06000 +0.04 |
15.25 | 14.91 | 14.96 | 2,534,621 |
| 07 Sep 16 |
15.02000 +0.14 |
15.05 | 14.84 | 14.93 | 1,824,694 |
| 06 Sep 16 |
14.88000 +0.01 |
15.02 | 14.79 | 14.92 | 2,114,013 |
| 02 Sep 16 |
14.87000 +0.14 |
14.94 | 14.72 | 14.72 | 2,951,387 |
| 01 Sep 16 |
14.73000 -0.18 |
14.79 | 14.51 | 14.76 | 3,088,430 |
| 31 Aug 16 |
14.91000 -0.17 |
15.02 | 14.73 | 14.90 | 4,204,544 |
| 30 Aug 16 |
15.08000 -0.14 |
15.24 | 15.03 | 15.20 | 1,505,337 |
| 29 Aug 16 |
15.22000 +0.19 |
15.26 | 15.08 | 15.13 | 2,946,166 |
| 26 Aug 16 |
15.03000 -0.03 |
15.35 | 14.91 | 15.01 | 3,735,744 |
| 25 Aug 16 |
15.06000 -0.17 |
15.29 | 14.98 | 15.23 | 2,535,403 |
| 24 Aug 16 |
15.23000 +0.00 |
15.39 | 15.15 | 15.35 | 2,496,413 |
| 23 Aug 16 |
15.23000 -0.08 |
15.48 | 15.21 | 15.37 | 1,683,054 |
| 22 Aug 16 |
15.31000 +0.08 |
15.32 | 15.16 | 15.25 | 1,508,930 |
| 19 Aug 16 |
15.23000 +0.07 |
15.26 | 15.01 | 15.15 | 2,076,555 |
| 18 Aug 16 |
15.16000 -0.18 |
15.49 | 15.15 | 15.33 | 1,926,029 |
| 17 Aug 16 |
15.34000 -0.12 |
15.75 | 15.19 | 15.61 | 3,361,422 |
| 16 Aug 16 |
15.46000 +0.20 |
15.54 | 15.23 | 15.30 | 6,460,603 |
| 15 Aug 16 |
15.26000 +0.41 |
15.26 | 14.78 | 14.95 | 6,483,238 |
| 12 Aug 16 |
14.85000 -0.10 |
15.42 | 14.79 | 15.04 | 8,886,920 |
| 11 Aug 16 |
14.95000 -1.20 |
15.65 | 14.35 | 15.64 | 17,786,080 |
| 10 Aug 16 |
16.15000 -1.60 |
17.30 | 15.97 | 17.29 | 8,293,771 |
| 09 Aug 16 |
17.75000 +0.11 |
17.82 | 17.59 | 17.66 | 2,847,755 |
| 08 Aug 16 |
17.64000 -0.25 |
17.90 | 17.55 | 17.89 | 2,484,299 |
| 05 Aug 16 |
17.89000 +0.27 |
18.00 | 17.69 | 17.69 | 2,403,105 |
| 04 Aug 16 |
17.62000 -0.13 |
17.90 | 17.51 | 17.83 | 1,861,237 |
| 03 Aug 16 |
17.75000 +0.20 |
17.82 | 17.33 | 17.50 | 2,368,752 |
| 02 Aug 16 |
17.55000 -0.46 |
18.08 | 17.53 | 18.03 | 1,892,793 |
| 01 Aug 16 |
18.01000 -0.38 |
18.45 | 18.01 | 18.42 | 2,043,507 |
| 29 Jul 16 |
18.39000 +0.25 |
18.42 | 18.01 | 18.13 | 3,146,045 |
| 28 Jul 16 |
18.14000 -0.04 |
18.29 | 17.75 | 18.14 | 2,588,067 |
| 27 Jul 16 |
18.18000 -0.73 |
18.90 | 18.14 | 18.90 | 3,061,629 |
| 26 Jul 16 |
18.91000 -0.56 |
19.62 | 18.90 | 19.47 | 2,260,220 |
| 25 Jul 16 |
19.47000 +0.32 |
19.48 | 19.11 | 19.11 | 1,719,393 |
| 22 Jul 16 |
19.15000 +0.34 |
19.16 | 18.84 | 18.84 | 1,124,480 |
| 21 Jul 16 |
18.81000 +0.04 |
18.83 | 18.68 | 18.69 | 1,064,372 |
| 20 Jul 16 |
18.77000 +0.05 |
18.78 | 18.61 | 18.75 | 1,026,117 |
| 19 Jul 16 |
18.72000 -0.06 |
18.86 | 18.64 | 18.81 | 849,069 |
| 18 Jul 16 |
18.78000 -0.01 |
18.87 | 18.73 | 18.80 | 862,011 |
| 15 Jul 16 |
18.79000 +0.00 |
18.85 | 18.74 | 18.79 | 1,295,780 |
| 14 Jul 16 |
18.79000 +0.07 |
18.89 | 18.67 | 18.73 | 1,446,849 |
| 13 Jul 16 |
18.72000 -0.07 |
18.81 | 18.59 | 18.75 | 783,529 |
| 12 Jul 16 |
18.79000 -0.09 |
18.98 | 18.79 | 18.90 | 1,510,524 |
| 11 Jul 16 |
18.88000 +0.15 |
18.89 | 18.70 | 18.70 | 1,535,540 |
| 08 Jul 16 |
18.73000 +0.18 |
18.80 | 18.52 | 18.60 | 1,398,983 |
| 07 Jul 16 |
18.55000 -0.34 |
18.91 | 18.46 | 18.88 | 1,468,504 |
| 06 Jul 16 |
18.89000 +0.62 |
19.03 | 18.28 | 18.30 | 4,202,085 |
| 05 Jul 16 |
18.27000 -0.33 |
18.59 | 18.15 | 18.56 | 1,600,169 |
| 01 Jul 16 |
18.60000 -0.15 |
18.84 | 18.49 | 18.76 | 1,974,999 |
| 30 Jun 16 |
18.75000 +0.26 |
18.76 | 18.37 | 18.46 | 1,931,537 |
| 29 Jun 16 |
18.49000 +0.28 |
18.55 | 18.30 | 18.33 | 1,567,222 |
| 28 Jun 16 |
18.21000 +0.08 |
18.32 | 18.07 | 18.23 | 1,962,551 |
| 27 Jun 16 |
18.13000 +0.21 |
18.16 | 17.79 | 17.88 | 2,970,710 |
| 24 Jun 16 |
17.92000 +0.00 |
18.06 | 17.39 | 17.47 | 2,776,879 |
| 23 Jun 16 |
17.92000 -0.10 |
18.16 | 17.71 | 18.13 | 2,267,872 |
| 22 Jun 16 |
18.02000 +0.02 |
18.32 | 18.01 | 18.14 | 1,012,030 |
| 21 Jun 16 |
18.00000 +0.01 |
18.11 | 17.96 | 18.03 | 1,982,427 |
| 20 Jun 16 |
17.99000 +0.08 |
18.45 | 17.95 | 17.97 | 2,925,423 |
| 17 Jun 16 |
17.91000 -0.19 |
18.03 | 17.90 | 18.00 | 2,513,611 |
| 16 Jun 16 |
18.10000 -0.01 |
18.15 | 17.97 | 18.09 | 1,359,762 |
| 15 Jun 16 |
18.11000 +0.10 |
18.22 | 17.91 | 18.05 | 3,271,596 |
| 14 Jun 16 |
18.01000 -0.21 |
18.22 | 17.98 | 18.21 | 3,297,858 |
| 13 Jun 16 |
18.22000 -0.26 |
18.56 | 18.19 | 18.48 | 2,394,194 |
| 10 Jun 16 |
18.48000 -0.28 |
18.74 | 18.47 | 18.71 | 1,808,998 |
| 09 Jun 16 |
18.76000 +0.35 |
18.78 | 18.46 | 18.46 | 1,414,567 |
| 08 Jun 16 |
18.41000 -0.08 |
18.58 | 18.34 | 18.50 | 2,130,289 |
| 07 Jun 16 |
18.49000 -0.25 |
18.75 | 18.48 | 18.60 | 1,457,944 |
| 06 Jun 16 |
18.74000 +0.04 |
18.81 | 18.64 | 18.72 | 1,869,295 |
| 03 Jun 16 |
18.70000 +0.04 |
18.79 | 18.59 | 18.71 | 2,168,584 |
| 02 Jun 16 |
18.66000 -0.09 |
18.84 | 18.60 | 18.75 | 1,432,042 |
| 01 Jun 16 |
18.75000 +0.00 |
18.86 | 18.65 | 18.75 | 2,317,923 |
| 31 May 16 |
18.75000 -0.05 |
19.16 | 18.74 | 18.87 | 4,166,685 |
| 27 May 16 |
18.80000 +0.06 |
19.06 | 18.79 | 18.80 | 1,800,214 |
| 26 May 16 |
18.74000 +0.41 |
18.78 | 18.30 | 18.30 | 2,672,835 |
| 25 May 16 |
18.33000 -0.12 |
18.59 | 18.22 | 18.51 | 2,153,293 |
| 24 May 16 |
18.45000 +0.08 |
18.60 | 18.39 | 18.43 | 2,146,166 |
| 23 May 16 |
18.37000 -0.30 |
18.68 | 18.33 | 18.61 | 2,645,341 |
| 20 May 16 |
18.67000 -0.55 |
19.23 | 18.65 | 19.19 | 3,917,024 |
| 19 May 16 |
19.22000 +0.84 |
19.33 | 17.71 | 18.05 | 5,324,268 |
| 18 May 16 |
18.38000 -0.56 |
18.84 | 18.27 | 18.81 | 3,804,480 |
| 17 May 16 |
18.94000 -0.42 |
19.44 | 18.78 | 19.32 | 2,781,568 |
| 16 May 16 |
19.36000 -0.07 |
19.55 | 19.31 | 19.43 | 1,585,088 |
| 13 May 16 |
19.43000 +0.03 |
19.51 | 19.24 | 19.32 | 1,258,956 |
| 12 May 16 |
19.40000 +0.01 |
19.57 | 19.23 | 19.48 | 1,333,898 |
| 11 May 16 |
19.39000 -0.14 |
19.68 | 19.25 | 19.52 | 1,788,815 |
| 10 May 16 |
19.53000 -0.03 |
19.80 | 19.47 | 19.57 | 2,249,181 |
| 09 May 16 |
19.56000 +0.24 |
19.65 | 19.32 | 19.32 | 1,919,252 |
| 06 May 16 |
19.32000 +0.16 |
19.38 | 19.04 | 19.13 | 2,051,974 |
| 05 May 16 |
19.16000 -0.01 |
19.31 | 19.09 | 19.20 | 1,221,477 |
| 04 May 16 |
19.17000 +0.00 |
19.33 | 19.06 | 19.14 | 1,259,637 |
| 03 May 16 |
19.17000 -0.18 |
19.45 | 19.00 | 19.36 | 1,605,882 |
| 02 May 16 |
19.35000 +0.19 |
19.42 | 19.05 | 19.12 | 1,595,051 |
| 29 Apr 16 |
19.16000 +0.01 |
19.24 | 18.91 | 19.07 | 1,612,961 |
| 28 Apr 16 |
19.15000 -0.10 |
19.30 | 19.02 | 19.11 | 1,332,692 |
| 27 Apr 16 |
19.25000 +0.25 |
19.34 | 19.00 | 19.02 | 1,700,903 |
| 26 Apr 16 |
19.00000 +0.02 |
19.08 | 18.80 | 19.05 | 1,878,688 |
| 25 Apr 16 |
18.98000 +0.43 |
19.02 | 18.54 | 18.54 | 2,340,280 |
| 22 Apr 16 |
18.55000 +0.27 |
18.61 | 18.20 | 18.28 | 1,538,365 |
| 21 Apr 16 |
18.28000 -0.08 |
18.51 | 18.15 | 18.30 | 2,318,137 |
| 20 Apr 16 |
18.36000 -0.20 |
18.65 | 18.32 | 18.59 | 1,362,135 |
| 19 Apr 16 |
18.56000 -0.17 |
18.79 | 18.43 | 18.71 | 1,793,758 |
| 18 Apr 16 |
18.73000 +0.29 |
18.79 | 18.32 | 18.39 | 1,718,607 |
| 15 Apr 16 |
18.44000 -0.01 |
18.60 | 18.17 | 18.44 | 2,254,483 |
| 14 Apr 16 |
18.45000 -0.23 |
18.73 | 18.38 | 18.73 | 1,889,811 |
| 13 Apr 16 |
18.68000 +0.14 |
18.68 | 18.36 | 18.64 | 2,212,384 |
| 12 Apr 16 |
18.54000 +0.01 |
18.67 | 18.40 | 18.51 | 2,079,068 |
| 11 Apr 16 |
18.53000 -0.10 |
18.78 | 18.34 | 18.64 | 1,947,988 |
| 08 Apr 16 |
18.63000 +0.29 |
18.63 | 18.21 | 18.44 | 2,617,295 |
| 07 Apr 16 |
18.34000 +0.35 |
18.49 | 17.93 | 17.94 | 2,355,661 |
| 06 Apr 16 |
17.99000 +0.40 |
18.00 | 17.54 | 17.56 | 2,215,996 |
| 05 Apr 16 |
17.59000 -0.02 |
17.67 | 17.40 | 17.61 | 2,617,478 |
| 04 Apr 16 |
17.61000 -0.61 |
18.26 | 17.27 | 18.21 | 3,314,674 |
| 01 Apr 16 |
18.22000 -0.24 |
18.55 | 18.00 | 18.34 | 2,174,973 |
| 31 Mar 16 |
18.46000 -0.10 |
18.74 | 18.32 | 18.58 | 1,912,223 |
| 30 Mar 16 |
18.56000 -0.12 |
18.77 | 18.42 | 18.73 | 1,240,315 |
| 29 Mar 16 |
18.68000 +0.16 |
18.75 | 18.36 | 18.50 | 1,301,418 |
| 28 Mar 16 |
18.52000 +0.42 |
18.67 | 18.17 | 18.17 | 1,220,510 |
| 24 Mar 16 |
18.10000 -0.28 |
18.38 | 17.91 | 18.31 | 1,920,852 |
| 23 Mar 16 |
18.38000 -0.02 |
18.53 | 18.16 | 18.33 | 1,624,831 |
| 22 Mar 16 |
18.40000 -0.37 |
18.96 | 18.35 | 18.77 | 1,443,743 |
| 21 Mar 16 |
18.77000 +0.06 |
19.05 | 18.67 | 18.71 | 1,502,702 |
| 18 Mar 16 |
18.71000 -0.10 |
19.06 | 18.64 | 18.84 | 3,781,856 |
| 17 Mar 16 |
18.81000 +0.52 |
19.39 | 18.23 | 18.56 | 3,156,898 |
| 16 Mar 16 |
18.29000 +0.13 |
18.36 | 17.89 | 18.17 | 1,813,788 |
| 15 Mar 16 |
18.16000 +0.15 |
18.19 | 18.01 | 18.05 | 1,552,138 |
| 14 Mar 16 |
18.01000 +0.00 |
18.27 | 17.97 | 18.01 | 879,049 |
| 11 Mar 16 |
18.01000 +0.42 |
18.09 | 17.69 | 17.74 | 1,367,788 |
| 10 Mar 16 |
17.59000 -0.13 |
17.81 | 17.44 | 17.81 | 1,606,880 |
| 09 Mar 16 |
17.72000 -0.17 |
17.98 | 17.62 | 17.88 | 1,167,905 |
| 08 Mar 16 |
17.89000 -0.02 |
17.98 | 17.75 | 17.87 | 1,332,636 |
| 07 Mar 16 |
17.91000 +0.17 |
18.05 | 17.66 | 17.72 | 1,595,746 |
| 04 Mar 16 |
17.74000 +0.25 |
17.86 | 17.30 | 17.50 | 2,042,459 |
| 03 Mar 16 |
17.49000 +0.34 |
17.50 | 17.02 | 17.12 | 1,505,143 |
| 02 Mar 16 |
17.15000 +0.13 |
17.17 | 16.73 | 16.90 | 1,462,147 |
| 01 Mar 16 |
17.02000 -0.11 |
17.35 | 16.76 | 17.21 | 2,691,623 |
| 29 Feb 16 |
17.13000 -0.14 |
17.33 | 16.88 | 17.20 | 2,574,292 |
| 26 Feb 16 |
17.27000 +0.10 |
17.40 | 17.08 | 17.18 | 2,096,367 |
| 25 Feb 16 |
17.17000 +0.07 |
17.25 | 16.90 | 17.12 | 1,658,546 |
| 24 Feb 16 |
17.10000 +0.27 |
17.15 | 16.66 | 16.75 | 1,413,910 |
| 23 Feb 16 |
16.83000 -0.04 |
16.99 | 16.62 | 16.84 | 2,474,088 |
| 22 Feb 16 |
16.87000 +0.51 |
16.88 | 16.37 | 16.50 | 2,744,102 |
| 19 Feb 16 |
16.36000 +0.11 |
16.52 | 16.19 | 16.32 | 2,468,997 |
| 18 Feb 16 |
16.25000 +0.36 |
16.34 | 15.90 | 15.94 | 2,745,811 |
| 17 Feb 16 |
15.89000 -0.31 |
16.34 | 15.66 | 16.21 | 4,369,506 |
| 16 Feb 16 |
16.20000 +0.49 |
16.83 | 15.92 | 16.27 | 5,279,041 |
| 12 Feb 16 |
15.71000 -1.10 |
16.98 | 15.64 | 16.94 | 5,248,498 |
| 11 Feb 16 |
16.81000 -4.13 |
17.54 | 15.90 | 16.70 | 13,462,355 |
| 10 Feb 16 |
20.94000 +0.57 |
21.24 | 20.39 | 20.41 | 2,735,823 |
| 09 Feb 16 |
20.37000 +0.31 |
20.60 | 19.84 | 19.92 | 2,788,763 |
| 08 Feb 16 |
20.06000 -0.08 |
20.13 | 19.79 | 20.00 | 1,991,950 |
| 05 Feb 16 |
20.14000 -0.18 |
20.52 | 20.08 | 20.37 | 938,415 |
| 04 Feb 16 |
20.32000 +0.12 |
20.45 | 19.92 | 20.19 | 1,359,735 |
| 03 Feb 16 |
20.20000 -0.14 |
20.50 | 19.95 | 20.44 | 1,325,886 |
| 02 Feb 16 |
20.34000 -0.23 |
20.49 | 20.21 | 20.40 | 2,053,468 |
| 01 Feb 16 |
20.57000 +0.03 |
20.68 | 20.03 | 20.49 | 2,593,587 |
| 29 Jan 16 |
20.54000 +0.56 |
20.55 | 20.06 | 20.09 | 2,647,547 |
| 28 Jan 16 |
19.98000 +0.20 |
20.17 | 19.42 | 19.90 | 3,627,519 |
| 27 Jan 16 |
19.78000 -0.22 |
20.25 | 19.64 | 19.99 | 2,499,356 |
| 26 Jan 16 |
20.00000 +0.08 |
20.23 | 19.79 | 19.97 | 1,981,550 |
| 25 Jan 16 |
19.92000 -0.81 |
20.74 | 19.88 | 20.69 | 1,634,464 |
| 22 Jan 16 |
20.73000 +0.41 |
20.80 | 20.41 | 20.52 | 1,229,283 |
| 21 Jan 16 |
20.32000 +0.11 |
20.43 | 20.17 | 20.21 | 1,211,025 |
| 20 Jan 16 |
20.21000 +0.00 |
20.34 | 19.45 | 19.92 | 2,360,569 |
| 19 Jan 16 |
20.21000 -0.59 |
21.02 | 20.14 | 20.99 | 2,303,734 |
| 15 Jan 16 |
20.80000 -0.77 |
21.34 | 20.55 | 21.21 | 1,394,015 |
| 14 Jan 16 |
21.57000 +0.15 |
21.76 | 21.43 | 21.47 | 1,202,023 |
| 13 Jan 16 |
21.42000 -0.43 |
22.07 | 21.40 | 21.93 | 1,626,062 |
| 12 Jan 16 |
21.85000 +0.32 |
22.08 | 21.62 | 21.68 | 1,391,523 |
| 11 Jan 16 |
21.53000 +0.28 |
21.59 | 21.24 | 21.41 | 1,767,971 |
| 08 Jan 16 |
21.25000 +0.17 |
21.45 | 21.11 | 21.17 | 1,468,666 |
| 07 Jan 16 |
21.08000 -0.29 |
21.29 | 20.85 | 21.02 | 1,820,899 |
| 06 Jan 16 |
21.37000 -0.24 |
21.62 | 21.11 | 21.30 | 8,341,447 |
| 05 Jan 16 |
21.61000 +0.12 |
21.69 | 21.19 | 21.58 | 2,088,595 |
| 04 Jan 16 |
21.49000 +0.00 |
21.51 | 21.11 | 21.36 | 2,186,265 |
| 31 Dec 15 |
21.49000 -0.32 |
21.91 | 21.38 | 21.75 | 1,736,084 |
| 30 Dec 15 |
21.81000 -0.13 |
22.06 | 21.76 | 21.93 | 975,744 |
| 29 Dec 15 |
21.94000 -0.03 |
22.23 | 21.80 | 22.05 | 1,154,663 |
| 28 Dec 15 |
21.97000 -0.03 |
22.05 | 21.69 | 21.94 | 1,041,893 |
| 24 Dec 15 |
22.00000 -0.40 |
22.36 | 21.96 | 22.36 | 544,530 |
| 23 Dec 15 |
22.40000 +0.08 |
22.75 | 22.30 | 22.42 | 1,259,650 |
| 22 Dec 15 |
22.32000 +0.29 |
22.70 | 21.97 | 22.10 | 4,061,929 |
| 21 Dec 15 |
22.03000 +0.11 |
22.10 | 21.62 | 22.04 | 1,689,536 |
| 18 Dec 15 |
21.92000 -0.27 |
22.06 | 21.62 | 22.04 | 4,086,809 |
| 17 Dec 15 |
22.19000 -0.05 |
22.47 | 21.91 | 22.36 | 1,252,371 |
| 16 Dec 15 |
22.24000 +0.29 |
22.58 | 22.03 | 22.19 | 1,232,536 |
| 15 Dec 15 |
21.95000 +0.05 |
22.22 | 21.84 | 22.07 | 1,429,657 |
| 14 Dec 15 |
21.90000 +0.29 |
21.99 | 21.52 | 21.52 | 1,625,748 |
| 11 Dec 15 |
21.61000 -0.03 |
21.73 | 21.34 | 21.49 | 1,207,671 |
| 10 Dec 15 |
21.64000 -0.11 |
21.88 | 21.52 | 21.71 | 1,884,819 |
| 09 Dec 15 |
21.75000 -0.48 |
22.29 | 21.66 | 22.07 | 1,719,026 |
| 08 Dec 15 |
22.23000 +0.22 |
22.32 | 21.66 | 21.90 | 1,516,345 |
| 07 Dec 15 |
22.01000 -0.35 |
22.53 | 21.99 | 22.37 | 2,286,666 |
| 04 Dec 15 |
22.36000 +0.17 |
22.67 | 22.15 | 22.28 | 1,511,347 |
| 03 Dec 15 |
22.19000 -0.46 |
22.83 | 21.84 | 22.65 | 2,797,170 |
| 02 Dec 15 |
22.65000 -0.71 |
23.21 | 22.62 | 23.13 | 1,524,046 |
| 01 Dec 15 |
23.36000 -0.16 |
23.77 | 23.09 | 23.57 | 1,744,986 |
| 30 Nov 15 |
23.52000 -0.55 |
24.18 | 23.33 | 24.10 | 1,312,576 |
| 27 Nov 15 |
24.07000 +0.26 |
24.16 | 23.75 | 23.79 | 490,526 |
| 25 Nov 15 |
23.81000 -0.01 |
24.14 | 23.74 | 23.87 | 642,793 |
| 24 Nov 15 |
23.82000 +0.37 |
23.91 | 23.40 | 23.41 | 1,337,015 |
| 23 Nov 15 |
23.45000 +0.19 |
23.65 | 23.30 | 23.30 | 1,323,331 |
| 20 Nov 15 |
23.26000 -0.37 |
23.76 | 23.21 | 23.76 | 1,192,382 |
| 19 Nov 15 |
23.63000 +0.11 |
23.76 | 23.34 | 23.55 | 936,694 |
| 18 Nov 15 |
23.52000 +0.04 |
23.69 | 23.24 | 23.47 | 1,972,283 |
| 17 Nov 15 |
23.48000 -0.02 |
23.97 | 23.35 | 23.51 | 1,709,168 |
| 16 Nov 15 |
23.50000 -0.01 |
23.62 | 23.15 | 23.38 | 2,311,697 |
| 13 Nov 15 |
23.51000 -0.01 |
23.68 | 22.96 | 23.33 | 3,345,592 |
| 12 Nov 15 |
23.52000 -3.12 |
25.31 | 23.06 | 25.15 | 7,123,256 |
| 11 Nov 15 |
26.64000 -0.32 |
27.26 | 26.50 | 27.05 | 2,814,809 |
| 10 Nov 15 |
26.96000 +0.39 |
26.96 | 26.41 | 26.48 | 1,333,348 |
| 09 Nov 15 |
26.57000 -0.11 |
26.71 | 26.32 | 26.57 | 1,323,304 |
| 06 Nov 15 |
26.68000 -0.32 |
26.93 | 26.17 | 26.87 | 1,808,570 |
| 05 Nov 15 |
27.00000 +0.10 |
27.11 | 26.69 | 26.90 | 2,579,059 |
| 04 Nov 15 |
26.90000 -0.02 |
27.02 | 26.65 | 26.97 | 3,380,107 |
| 03 Nov 15 |
26.92000 -0.04 |
27.13 | 26.54 | 26.89 | 1,208,121 |
| 02 Nov 15 |
26.96000 -0.04 |
27.10 | 26.46 | 27.00 | 1,182,946 |
| 30 Oct 15 |
27.00000 -0.09 |
27.31 | 26.98 | 27.04 | 824,929 |
| 29 Oct 15 |
27.09000 +0.26 |
27.13 | 26.69 | 26.80 | 489,283 |
| 28 Oct 15 |
26.83000 -0.08 |
26.93 | 26.43 | 26.93 | 970,477 |
| 27 Oct 15 |
26.91000 +0.04 |
27.16 | 26.56 | 26.74 | 1,051,259 |
| 26 Oct 15 |
26.87000 -0.18 |
27.11 | 26.57 | 27.02 | 840,335 |
| 23 Oct 15 |
27.05000 +0.22 |
27.06 | 26.76 | 27.03 | 1,355,962 |
| 22 Oct 15 |
26.83000 +0.74 |
26.83 | 26.15 | 26.26 | 767,800 |
| 21 Oct 15 |
26.09000 +0.28 |
26.34 | 25.78 | 25.86 | 1,025,782 |
| 20 Oct 15 |
25.81000 -0.44 |
26.12 | 25.38 | 26.12 | 1,222,098 |
| 19 Oct 15 |
26.25000 +0.24 |
26.32 | 25.84 | 25.98 | 1,903,008 |
| 16 Oct 15 |
26.01000 +0.67 |
26.05 | 25.38 | 25.40 | 1,236,265 |
| 15 Oct 15 |
25.34000 -0.36 |
25.84 | 25.02 | 25.80 | 2,203,960 |
| 14 Oct 15 |
25.70000 -0.63 |
26.33 | 25.63 | 26.33 | 1,068,817 |
| 13 Oct 15 |
26.33000 +0.14 |
26.43 | 26.05 | 26.11 | 2,169,765 |
| 12 Oct 15 |
26.19000 +0.16 |
26.21 | 25.89 | 26.07 | 1,249,536 |
| 09 Oct 15 |
26.03000 +0.21 |
26.27 | 25.70 | 25.87 | 1,075,699 |
| 08 Oct 15 |
25.82000 -0.06 |
25.94 | 25.57 | 25.88 | 1,643,701 |
| 07 Oct 15 |
25.88000 +0.39 |
26.04 | 25.48 | 25.60 | 1,850,154 |
| 06 Oct 15 |
25.49000 -0.14 |
25.86 | 25.47 | 25.70 | 2,002,056 |
| 05 Oct 15 |
25.63000 +0.53 |
25.70 | 25.11 | 25.27 | 6,659,325 |
| 02 Oct 15 |
25.10000 +0.02 |
25.20 | 24.83 | 24.91 | 2,830,612 |
| 01 Oct 15 |
25.08000 +0.34 |
25.10 | 24.59 | 24.74 | 1,836,876 |
| 30 Sep 15 |
24.74000 +0.09 |
25.02 | 24.52 | 24.81 | 2,077,406 |
| 29 Sep 15 |
24.65000 -0.59 |
25.32 | 24.57 | 25.28 | 1,775,330 |
| 28 Sep 15 |
25.24000 -0.16 |
25.93 | 25.16 | 25.34 | 1,838,705 |
| 25 Sep 15 |
25.40000 +0.00 |
25.67 | 25.25 | 25.52 | 1,592,377 |
| 24 Sep 15 |
25.40000 +0.09 |
25.50 | 25.07 | 25.24 | 1,500,266 |
| 23 Sep 15 |
25.31000 +0.57 |
25.45 | 24.61 | 24.72 | 1,821,336 |
| 22 Sep 15 |
24.74000 +0.38 |
24.82 | 24.19 | 24.39 | 1,731,521 |
| 21 Sep 15 |
24.36000 +0.12 |
24.43 | 24.13 | 24.39 | 794,351 |
| 18 Sep 15 |
24.24000 -0.21 |
24.44 | 24.04 | 24.21 | 1,640,381 |
| 17 Sep 15 |
24.45000 +0.10 |
24.76 | 24.23 | 24.49 | 923,702 |
| 16 Sep 15 |
24.35000 +0.06 |
24.48 | 24.16 | 24.34 | 971,344 |
| 15 Sep 15 |
24.29000 +0.29 |
24.30 | 23.80 | 24.05 | 667,943 |
| 14 Sep 15 |
24.00000 -0.22 |
24.29 | 23.92 | 24.21 | 600,415 |
| 11 Sep 15 |
24.22000 +0.10 |
24.27 | 23.95 | 24.04 | 1,079,916 |
| 10 Sep 15 |
24.12000 +0.21 |
24.23 | 23.86 | 23.97 | 915,294 |
| 09 Sep 15 |
23.91000 +0.03 |
24.16 | 23.82 | 24.00 | 837,724 |
| 08 Sep 15 |
23.88000 +0.46 |
23.96 | 23.55 | 23.72 | 996,984 |
| 04 Sep 15 |
23.42000 -0.29 |
23.68 | 23.28 | 23.40 | 736,283 |
| 03 Sep 15 |
23.71000 +0.27 |
23.99 | 23.50 | 23.50 | 2,033,808 |
| 02 Sep 15 |
23.44000 +0.61 |
23.44 | 22.90 | 23.04 | 1,042,881 |
| 01 Sep 15 |
22.83000 -0.38 |
23.09 | 22.66 | 22.83 | 2,194,932 |
| 31 Aug 15 |
23.21000 +0.41 |
23.26 | 22.70 | 22.75 | 1,288,379 |
| 28 Aug 15 |
22.80000 -0.14 |
22.83 | 22.64 | 22.69 | 636,522 |
| 27 Aug 15 |
22.94000 +0.27 |
23.13 | 22.49 | 22.92 | 910,167 |
| 26 Aug 15 |
22.67000 +0.50 |
22.71 | 22.02 | 22.51 | 1,113,630 |
| 25 Aug 15 |
22.17000 -0.27 |
22.95 | 22.16 | 22.95 | 1,100,709 |
| 24 Aug 15 |
22.44000 -0.87 |
23.00 | 21.95 | 22.44 | 1,138,903 |
| 21 Aug 15 |
23.31000 -0.38 |
23.57 | 23.24 | 23.51 | 986,024 |
| 20 Aug 15 |
23.69000 -0.22 |
24.07 | 23.68 | 23.68 | 796,617 |
| 19 Aug 15 |
23.91000 -0.18 |
24.17 | 23.84 | 24.03 | 791,122 |
| 18 Aug 15 |
24.09000 -0.35 |
24.47 | 24.08 | 24.37 | 767,592 |
| 17 Aug 15 |
24.44000 +0.42 |
24.44 | 23.85 | 23.94 | 1,108,079 |
| 14 Aug 15 |
24.02000 +0.58 |
24.19 | 23.50 | 23.65 | 1,575,073 |
| 13 Aug 15 |
23.44000 +1.41 |
24.39 | 22.26 | 22.45 | 3,098,805 |
| 12 Aug 15 |
22.03000 +0.01 |
22.07 | 21.48 | 21.84 | 610,891 |
| 11 Aug 15 |
22.02000 +0.02 |
22.16 | 21.81 | 21.81 | 603,961 |
| 10 Aug 15 |
22.00000 +0.19 |
22.09 | 21.88 | 21.91 | 634,777 |
| 07 Aug 15 |
21.81000 +0.01 |
21.86 | 21.54 | 21.79 | 547,912 |
| 06 Aug 15 |
21.80000 -0.20 |
22.08 | 21.60 | 22.08 | 804,596 |
| 05 Aug 15 |
22.00000 +0.08 |
22.36 | 21.77 | 22.00 | 543,947 |
| 04 Aug 15 |
21.92000 +0.24 |
22.08 | 21.65 | 21.65 | 338,200 |
| 03 Aug 15 |
21.68000 +0.02 |
21.69 | 21.50 | 21.63 | 350,891 |
| 31 Jul 15 |
21.66000 +0.17 |
21.83 | 21.45 | 21.57 | 464,793 |
| 30 Jul 15 |
21.49000 -0.01 |
21.61 | 21.37 | 21.45 | 421,017 |
| 29 Jul 15 |
21.50000 +0.40 |
21.59 | 21.07 | 21.11 | 549,486 |
| 28 Jul 15 |
21.10000 +0.30 |
21.14 | 20.70 | 20.86 | 677,473 |
| 27 Jul 15 |
20.80000 +0.01 |
20.83 | 20.51 | 20.67 | 337,019 |
| 24 Jul 15 |
20.79000 -0.18 |
21.00 | 20.68 | 20.94 | 345,876 |
| 23 Jul 15 |
20.97000 -0.03 |
21.21 | 20.85 | 21.02 | 561,275 |
| 22 Jul 15 |
21.00000 +0.08 |
21.08 | 20.85 | 20.93 | 370,103 |
| 21 Jul 15 |
20.92000 -0.32 |
21.25 | 20.87 | 21.21 | 338,330 |
| 20 Jul 15 |
21.24000 +0.12 |
21.29 | 21.03 | 21.13 | 621,649 |
| 17 Jul 15 |
21.12000 -0.12 |
21.26 | 20.89 | 21.20 | 459,476 |
| 16 Jul 15 |
21.24000 +0.31 |
21.26 | 20.96 | 21.10 | 461,053 |
| 15 Jul 15 |
20.93000 -0.31 |
21.20 | 20.77 | 21.20 | 642,433 |
| 14 Jul 15 |
21.24000 +0.01 |
21.27 | 21.18 | 21.25 | 306,768 |
| 13 Jul 15 |
21.23000 +0.08 |
21.31 | 21.18 | 21.25 | 556,042 |
| 10 Jul 15 |
21.15000 +0.13 |
21.30 | 21.13 | 21.24 | 338,265 |
| 09 Jul 15 |
21.02000 +0.01 |
21.32 | 21.01 | 21.26 | 442,496 |
| 08 Jul 15 |
21.01000 +0.00 |
21.10 | 20.87 | 20.87 | 706,861 |
| 07 Jul 15 |
21.01000 +0.54 |
21.01 | 20.43 | 20.47 | 709,442 |
| 06 Jul 15 |
20.47000 -0.35 |
20.79 | 20.33 | 20.58 | 2,205,522 |
| 02 Jul 15 |
20.82000 -0.37 |
21.33 | 20.75 | 21.33 | 925,514 |
| 01 Jul 15 |
21.19000 +0.04 |
21.37 | 21.06 | 21.26 | 905,820 |
| 30 Jun 15 |
21.15000 -0.14 |
21.45 | 21.11 | 21.42 | 769,662 |
| 29 Jun 15 |
21.29000 -0.43 |
21.64 | 21.27 | 21.55 | 489,538 |
| 26 Jun 15 |
21.72000 +0.11 |
21.78 | 21.55 | 21.67 | 1,123,441 |
| 25 Jun 15 |
21.61000 -0.35 |
22.08 | 21.53 | 21.99 | 502,205 |
| 24 Jun 15 |
21.96000 -0.05 |
22.10 | 21.91 | 22.03 | 571,816 |
| 23 Jun 15 |
22.01000 +0.09 |
22.06 | 21.80 | 21.97 | 907,455 |
| 22 Jun 15 |
21.92000 +0.29 |
21.92 | 21.62 | 21.75 | 429,962 |
| 19 Jun 15 |
21.63000 +0.01 |
21.69 | 21.44 | 21.68 | 906,566 |
| 18 Jun 15 |
21.62000 +0.05 |
21.79 | 21.57 | 21.64 | 644,140 |
| 17 Jun 15 |
21.57000 -0.10 |
21.74 | 21.44 | 21.60 | 568,915 |
| 16 Jun 15 |
21.67000 +0.09 |
21.74 | 21.49 | 21.55 | 729,365 |
| 15 Jun 15 |
21.58000 -0.14 |
21.72 | 21.50 | 21.61 | 419,276 |
| 12 Jun 15 |
21.72000 -0.14 |
21.83 | 21.65 | 21.76 | 371,404 |
| 11 Jun 15 |
21.86000 -0.04 |
21.99 | 21.77 | 21.90 | 552,446 |
| 10 Jun 15 |
21.90000 +0.33 |
21.92 | 21.64 | 21.68 | 454,467 |
| 09 Jun 15 |
21.57000 -0.08 |
21.78 | 21.56 | 21.65 | 447,811 |
| 08 Jun 15 |
21.65000 -0.14 |
21.87 | 21.48 | 21.80 | 703,337 |
| 05 Jun 15 |
21.79000 -0.07 |
21.92 | 21.61 | 21.87 | 786,357 |
| 04 Jun 15 |
21.86000 -0.22 |
22.17 | 21.77 | 22.07 | 889,609 |
| 03 Jun 15 |
22.08000 +0.15 |
22.23 | 21.87 | 22.04 | 743,057 |
| 02 Jun 15 |
21.93000 -0.16 |
22.16 | 21.90 | 22.01 | 889,538 |
| 01 Jun 15 |
22.09000 -0.37 |
22.62 | 22.06 | 22.51 | 900,774 |
| 29 May 15 |
22.46000 +0.82 |
22.98 | 21.53 | 21.53 | 2,488,569 |
| 28 May 15 |
21.64000 -1.44 |
23.08 | 21.40 | 22.95 | 2,399,719 |
| 27 May 15 |
23.08000 +0.15 |
23.10 | 22.84 | 22.92 | 1,267,265 |
| 26 May 15 |
22.93000 -0.19 |
23.17 | 22.64 | 23.00 | 914,305 |
| 22 May 15 |
23.12000 -0.25 |
23.39 | 23.03 | 23.38 | 530,129 |
| 21 May 15 |
23.37000 -0.14 |
23.51 | 23.25 | 23.46 | 463,868 |
| 20 May 15 |
23.51000 +0.09 |
23.56 | 23.16 | 23.39 | 546,167 |
| 19 May 15 |
23.42000 +0.05 |
23.45 | 23.21 | 23.40 | 520,646 |
| 18 May 15 |
23.37000 +0.21 |
23.44 | 23.07 | 23.07 | 437,233 |
| 15 May 15 |
23.16000 +0.01 |
23.22 | 22.96 | 23.22 | 575,982 |
| 14 May 15 |
23.15000 +0.20 |
23.31 | 22.93 | 23.08 | 704,483 |
| 13 May 15 |
22.95000 +0.00 |
23.17 | 22.86 | 22.99 | 500,676 |
| 12 May 15 |
22.95000 +0.09 |
22.97 | 22.37 | 22.74 | 542,584 |
| 11 May 15 |
22.86000 +0.17 |
22.86 | 22.41 | 22.61 | 765,072 |
| 08 May 15 |
22.69000 +0.14 |
22.74 | 22.55 | 22.71 | 587,708 |
| 07 May 15 |
22.55000 +0.29 |
22.57 | 22.10 | 22.17 | 493,369 |
| 06 May 15 |
22.26000 -0.04 |
22.40 | 21.96 | 22.40 | 645,812 |
| 05 May 15 |
22.30000 -0.27 |
22.65 | 22.19 | 22.51 | 573,936 |
| 04 May 15 |
22.57000 +0.05 |
22.65 | 22.25 | 22.49 | 702,913 |
| 01 May 15 |
22.52000 +0.18 |
22.62 | 22.37 | 22.42 | 903,174 |
| 30 Apr 15 |
22.34000 -0.03 |
22.47 | 22.14 | 22.31 | 1,069,034 |
| 29 Apr 15 |
22.37000 -0.03 |
22.63 | 22.10 | 22.34 | 676,451 |
| 28 Apr 15 |
22.40000 +0.02 |
22.55 | 22.25 | 22.42 | 475,376 |
| 27 Apr 15 |
22.38000 +0.07 |
22.49 | 22.27 | 22.42 | 834,639 |
| 24 Apr 15 |
22.31000 -0.20 |
22.55 | 22.29 | 22.55 | 601,552 |
| 23 Apr 15 |
22.51000 +0.01 |
22.56 | 22.27 | 22.47 | 517,394 |
| 22 Apr 15 |
22.50000 -0.03 |
22.58 | 22.22 | 22.57 | 760,480 |
| 21 Apr 15 |
22.53000 -0.11 |
22.83 | 22.44 | 22.70 | 680,460 |
| 20 Apr 15 |
22.64000 -0.12 |
22.97 | 22.64 | 22.85 | 552,858 |
| 17 Apr 15 |
22.76000 -0.25 |
22.93 | 22.49 | 22.87 | 727,949 |
| 16 Apr 15 |
23.01000 -0.07 |
23.14 | 22.95 | 23.07 | 766,529 |
| 15 Apr 15 |
23.08000 -0.29 |
23.46 | 23.06 | 23.42 | 916,867 |
| 14 Apr 15 |
23.37000 +0.08 |
23.43 | 23.12 | 23.31 | 552,205 |
| 13 Apr 15 |
23.29000 +0.03 |
23.31 | 23.10 | 23.27 | 601,419 |
| 10 Apr 15 |
23.26000 -0.04 |
23.47 | 23.17 | 23.36 | 544,371 |
| 09 Apr 15 |
23.30000 +0.16 |
23.31 | 22.92 | 23.14 | 673,631 |
| 08 Apr 15 |
23.14000 +0.20 |
23.20 | 22.79 | 22.91 | 798,958 |
| 07 Apr 15 |
22.94000 -0.33 |
23.45 | 22.82 | 23.23 | 1,785,798 |
| 06 Apr 15 |
23.27000 +0.13 |
23.62 | 23.08 | 23.09 | 4,872,010 |
| 02 Apr 15 |
23.14000 +0.18 |
23.40 | 22.97 | 23.18 | 1,742,439 |
| 01 Apr 15 |
22.96000 +0.22 |
22.96 | 22.45 | 22.71 | 1,088,342 |
| 31 Mar 15 |
22.74000 -0.04 |
22.83 | 22.59 | 22.71 | 1,139,577 |
| 30 Mar 15 |
22.78000 +0.34 |
23.12 | 22.42 | 22.57 | 1,877,836 |
| 27 Mar 15 |
22.44000 +0.77 |
22.48 | 21.65 | 21.66 | 1,017,090 |
| 26 Mar 15 |
21.67000 -0.05 |
21.74 | 21.47 | 21.65 | 953,917 |
| 25 Mar 15 |
21.72000 +0.22 |
22.14 | 21.40 | 21.64 | 1,166,107 |
| 24 Mar 15 |
21.50000 -0.36 |
21.91 | 21.47 | 21.91 | 1,211,409 |
| 23 Mar 15 |
21.86000 +0.02 |
22.01 | 21.81 | 21.89 | 910,375 |
| 20 Mar 15 |
21.84000 +0.09 |
22.00 | 21.74 | 22.00 | 1,310,832 |
| 19 Mar 15 |
21.75000 -0.17 |
22.13 | 21.72 | 21.84 | 632,550 |
| 18 Mar 15 |
21.92000 +0.17 |
21.99 | 21.39 | 21.71 | 780,742 |
| 17 Mar 15 |
21.75000 +0.32 |
21.81 | 21.30 | 21.38 | 1,060,584 |
| 16 Mar 15 |
21.43000 +0.35 |
21.48 | 21.19 | 21.21 | 706,508 |
| 13 Mar 15 |
21.08000 -0.07 |
21.12 | 20.86 | 21.05 | 645,001 |
| 12 Mar 15 |
21.15000 +0.46 |
21.20 | 20.72 | 20.78 | 586,518 |
| 11 Mar 15 |
20.69000 +0.07 |
20.76 | 20.44 | 20.65 | 622,960 |
| 10 Mar 15 |
20.62000 -0.45 |
20.97 | 20.61 | 20.91 | 542,399 |
| 09 Mar 15 |
21.07000 +0.22 |
21.14 | 20.86 | 20.91 | 852,706 |
| 06 Mar 15 |
20.85000 -0.62 |
21.37 | 20.81 | 21.33 | 741,854 |
| 05 Mar 15 |
21.47000 -0.09 |
21.70 | 21.46 | 21.63 | 664,188 |
| 04 Mar 15 |
21.56000 -0.18 |
21.72 | 21.46 | 21.61 | 547,845 |
| 03 Mar 15 |
21.74000 +0.06 |
21.76 | 21.55 | 21.59 | 473,762 |
| 02 Mar 15 |
21.68000 +0.04 |
21.78 | 21.56 | 21.69 | 577,080 |
| 27 Feb 15 |
21.64000 +0.21 |
21.71 | 21.39 | 21.47 | 738,916 |
| 26 Feb 15 |
21.43000 -0.11 |
21.60 | 21.37 | 21.60 | 1,442,539 |
| 25 Feb 15 |
21.54000 -0.19 |
21.70 | 21.43 | 21.68 | 1,043,833 |
| 24 Feb 15 |
21.73000 -0.26 |
21.97 | 21.68 | 21.97 | 898,550 |
| 23 Feb 15 |
21.99000 -0.09 |
22.08 | 21.77 | 22.07 | 753,314 |
| 20 Feb 15 |
22.08000 +0.20 |
22.09 | 21.69 | 21.79 | 755,570 |
| 19 Feb 15 |
21.88000 +0.04 |
21.94 | 21.69 | 21.85 | 782,704 |
| 18 Feb 15 |
21.84000 +0.23 |
21.85 | 21.56 | 21.56 | 1,043,608 |
| 17 Feb 15 |
21.61000 -0.07 |
21.74 | 21.49 | 21.66 | 1,149,535 |
| 13 Feb 15 |
21.68000 +0.38 |
21.76 | 21.21 | 21.21 | 1,456,166 |
| 12 Feb 15 |
21.30000 +1.73 |
21.71 | 19.74 | 19.80 | 3,039,721 |
| 11 Feb 15 |
19.57000 -0.33 |
19.92 | 19.49 | 19.85 | 947,420 |
| 10 Feb 15 |
19.90000 +0.09 |
19.98 | 19.35 | 19.95 | 1,496,383 |
| 09 Feb 15 |
19.81000 -0.10 |
19.97 | 19.68 | 19.85 | 826,555 |
| 06 Feb 15 |
19.91000 -0.14 |
20.17 | 19.82 | 20.10 | 600,777 |
| 05 Feb 15 |
20.05000 +0.14 |
20.16 | 19.87 | 19.99 | 538,618 |
| 04 Feb 15 |
19.91000 +0.01 |
20.02 | 19.85 | 19.85 | 534,796 |
| 03 Feb 15 |
19.90000 +0.18 |
19.94 | 19.67 | 19.81 | 662,115 |
| 02 Feb 15 |
19.72000 +0.16 |
19.75 | 19.30 | 19.56 | 566,067 |
| 30 Jan 15 |
19.56000 -0.40 |
19.95 | 19.54 | 19.82 | 559,101 |
| 29 Jan 15 |
19.96000 -0.05 |
20.03 | 19.67 | 20.01 | 735,984 |
| 28 Jan 15 |
20.01000 -0.07 |
20.19 | 19.99 | 20.15 | 850,166 |
| 27 Jan 15 |
20.08000 -0.10 |
20.10 | 19.92 | 19.98 | 496,220 |
| 26 Jan 15 |
20.18000 +0.18 |
20.18 | 19.80 | 20.01 | 807,808 |
| 23 Jan 15 |
20.00000 -0.29 |
20.03 | 19.69 | 19.98 | 928,024 |
| 22 Jan 15 |
20.29000 +0.19 |
20.33 | 19.96 | 20.17 | 923,321 |
| 21 Jan 15 |
20.10000 +0.01 |
20.15 | 19.91 | 20.08 | 472,549 |
| 20 Jan 15 |
20.09000 +0.38 |
20.09 | 19.67 | 19.72 | 639,080 |
| 16 Jan 15 |
19.71000 +0.11 |
19.73 | 19.53 | 19.61 | 557,620 |
| 15 Jan 15 |
19.60000 -0.10 |
19.83 | 19.53 | 19.75 | 614,336 |
| 14 Jan 15 |
19.70000 +0.08 |
19.73 | 19.36 | 19.46 | 743,164 |
| 13 Jan 15 |
19.62000 +0.13 |
19.85 | 19.48 | 19.65 | 815,305 |
| 12 Jan 15 |
19.49000 +0.04 |
19.60 | 19.28 | 19.44 | 630,685 |
| 09 Jan 15 |
19.45000 -0.31 |
19.77 | 19.40 | 19.74 | 1,698,674 |
| 08 Jan 15 |
19.76000 +0.49 |
19.78 | 19.42 | 19.42 | 981,006 |
| 07 Jan 15 |
19.27000 +0.42 |
19.30 | 18.82 | 19.02 | 725,943 |
| 06 Jan 15 |
18.85000 -0.06 |
19.05 | 18.66 | 18.95 | 973,923 |
| 05 Jan 15 |
18.91000 -0.23 |
19.11 | 18.80 | 19.09 | 1,124,337 |
| 02 Jan 15 |
19.14000 -0.05 |
19.45 | 19.06 | 19.32 | 686,786 |
| 31 Dec 14 |
19.19000 -0.43 |
19.69 | 19.17 | 19.69 | 513,177 |
| 30 Dec 14 |
19.62000 -0.20 |
19.93 | 19.62 | 19.73 | 532,011 |
| 29 Dec 14 |
19.82000 +0.17 |
19.90 | 19.53 | 19.61 | 437,639 |
| 26 Dec 14 |
19.65000 +0.22 |
19.67 | 19.44 | 19.52 | 401,525 |
| 24 Dec 14 |
19.43000 +0.05 |
19.48 | 19.24 | 19.31 | 167,617 |
| 23 Dec 14 |
19.38000 +0.01 |
19.53 | 19.33 | 19.44 | 408,346 |
| 22 Dec 14 |
19.37000 +0.19 |
19.40 | 19.11 | 19.19 | 536,948 |
| 19 Dec 14 |
19.18000 +0.17 |
19.30 | 18.91 | 19.03 | 1,969,201 |
| 18 Dec 14 |
19.01000 +0.42 |
19.04 | 18.68 | 18.81 | 956,136 |
| 17 Dec 14 |
18.59000 +0.33 |
18.63 | 18.12 | 18.34 | 760,078 |
| 16 Dec 14 |
18.26000 -0.16 |
18.61 | 18.19 | 18.37 | 1,232,113 |
| 15 Dec 14 |
18.42000 -0.51 |
19.00 | 18.40 | 18.98 | 1,007,255 |
| 12 Dec 14 |
18.93000 -0.24 |
19.24 | 18.93 | 18.98 | 1,061,073 |
| 11 Dec 14 |
19.17000 +0.24 |
19.28 | 18.85 | 19.03 | 1,137,125 |
| 10 Dec 14 |
18.93000 +0.04 |
19.18 | 18.82 | 18.93 | 999,043 |
| 09 Dec 14 |
18.89000 -0.13 |
18.94 | 18.52 | 18.82 | 1,387,754 |
| 08 Dec 14 |
19.02000 -0.26 |
19.41 | 18.99 | 19.26 | 676,512 |
| 05 Dec 14 |
19.28000 +0.27 |
19.33 | 18.98 | 18.98 | 1,337,025 |
| 04 Dec 14 |
19.01000 -0.24 |
19.30 | 18.79 | 19.27 | 1,524,334 |
| 03 Dec 14 |
19.25000 +0.12 |
19.30 | 18.95 | 19.03 | 1,264,438 |
| 02 Dec 14 |
19.13000 -0.02 |
19.21 | 18.89 | 19.13 | 1,474,265 |
| 01 Dec 14 |
19.15000 -0.35 |
19.51 | 19.09 | 19.40 | 1,102,127 |
| 28 Nov 14 |
19.50000 -0.03 |
19.69 | 19.44 | 19.52 | 451,647 |
| 26 Nov 14 |
19.53000 +0.26 |
19.54 | 19.20 | 19.25 | 779,022 |
| 25 Nov 14 |
19.27000 -0.26 |
19.51 | 19.25 | 19.50 | 1,308,734 |
| 24 Nov 14 |
19.53000 -0.27 |
19.95 | 19.48 | 19.81 | 1,240,416 |
| 21 Nov 14 |
19.80000 +0.18 |
20.25 | 19.72 | 19.79 | 2,059,311 |
| 20 Nov 14 |
19.62000 +0.25 |
19.78 | 19.26 | 19.28 | 1,269,930 |
| 19 Nov 14 |
19.37000 -0.08 |
19.51 | 19.25 | 19.44 | 619,181 |
| 18 Nov 14 |
19.45000 +0.10 |
19.61 | 19.33 | 19.39 | 1,179,990 |
| 17 Nov 14 |
19.35000 +0.68 |
19.45 | 18.69 | 18.69 | 1,246,551 |
| 14 Nov 14 |
18.67000 -0.09 |
19.07 | 18.65 | 18.80 | 2,023,289 |
| 13 Nov 14 |
18.76000 +0.02 |
19.00 | 18.54 | 18.71 | 1,868,922 |
| 12 Nov 14 |
18.74000 -0.45 |
19.32 | 18.50 | 18.58 | 2,079,556 |
| 11 Nov 14 |
19.19000 -0.46 |
19.74 | 19.15 | 19.68 | 1,179,307 |
| 10 Nov 14 |
19.65000 +0.30 |
19.78 | 19.22 | 19.38 | 1,266,831 |
| 07 Nov 14 |
19.35000 -0.07 |
19.59 | 19.19 | 19.31 | 1,497,195 |
| 06 Nov 14 |
19.42000 +0.71 |
19.47 | 18.56 | 18.74 | 1,659,794 |
| 05 Nov 14 |
18.71000 -0.02 |
18.96 | 18.65 | 18.91 | 1,119,458 |
| 04 Nov 14 |
18.73000 -0.09 |
19.04 | 18.66 | 18.77 | 537,727 |
| 03 Nov 14 |
18.82000 -0.18 |
19.00 | 18.73 | 19.00 | 955,808 |
| 31 Oct 14 |
19.00000 +0.26 |
19.02 | 18.74 | 18.90 | 844,623 |
| 30 Oct 14 |
18.74000 +0.06 |
18.86 | 18.58 | 18.62 | 749,841 |
| 29 Oct 14 |
18.68000 -0.08 |
18.83 | 18.44 | 18.75 | 856,583 |
| 28 Oct 14 |
18.76000 +0.22 |
18.78 | 18.48 | 18.56 | 850,192 |
| 27 Oct 14 |
18.54000 -0.31 |
18.80 | 18.30 | 18.45 | 1,423,412 |
| 24 Oct 14 |
18.85000 -0.20 |
19.11 | 18.83 | 19.11 | 674,271 |
| 23 Oct 14 |
19.05000 +0.25 |
19.24 | 18.89 | 18.95 | 1,100,692 |
| 22 Oct 14 |
18.80000 -0.01 |
19.16 | 18.77 | 18.83 | 867,192 |
| 21 Oct 14 |
18.81000 +0.28 |
18.88 | 18.50 | 18.57 | 589,892 |
| 20 Oct 14 |
18.53000 +0.30 |
18.53 | 18.10 | 18.18 | 713,056 |
| 17 Oct 14 |
18.23000 +0.41 |
18.28 | 17.83 | 18.01 | 816,363 |
| 16 Oct 14 |
17.82000 -0.17 |
17.92 | 17.46 | 17.70 | 1,393,857 |
| 15 Oct 14 |
17.99000 +0.03 |
18.13 | 17.64 | 17.82 | 1,275,644 |
| 14 Oct 14 |
17.96000 +0.17 |
18.24 | 17.87 | 17.92 | 751,769 |
| 13 Oct 14 |
17.79000 +0.12 |
18.05 | 17.66 | 17.74 | 898,625 |
| 10 Oct 14 |
17.67000 -0.31 |
18.10 | 17.66 | 17.83 | 1,310,404 |
| 09 Oct 14 |
17.98000 -0.47 |
18.50 | 17.98 | 18.42 | 1,597,629 |
| 08 Oct 14 |
18.45000 +0.12 |
18.48 | 18.18 | 18.33 | 1,146,625 |
| 07 Oct 14 |
18.33000 +0.04 |
18.41 | 18.08 | 18.14 | 1,396,516 |
| 06 Oct 14 |
18.29000 +0.05 |
18.38 | 18.11 | 18.32 | 721,451 |
| 03 Oct 14 |
18.24000 +0.16 |
18.46 | 18.08 | 18.24 | 2,477,374 |
| 02 Oct 14 |
18.08000 -0.15 |
18.28 | 17.83 | 18.20 | 1,799,627 |
| 01 Oct 14 |
18.23000 -0.13 |
18.46 | 18.12 | 18.28 | 2,356,072 |
| 30 Sep 14 |
18.36000 +0.06 |
18.44 | 18.12 | 18.30 | 1,520,573 |
| 29 Sep 14 |
18.30000 -0.02 |
18.42 | 18.11 | 18.15 | 1,209,177 |
| 26 Sep 14 |
18.32000 -0.04 |
18.41 | 18.13 | 18.41 | 1,068,949 |
| 25 Sep 14 |
18.36000 -0.36 |
18.66 | 18.28 | 18.62 | 2,976,851 |
| 24 Sep 14 |
18.72000 +0.46 |
18.74 | 18.24 | 18.28 | 1,707,830 |
| 23 Sep 14 |
18.26000 -0.09 |
18.31 | 18.14 | 18.24 | 1,083,873 |
| 22 Sep 14 |
18.35000 -0.40 |
18.64 | 18.26 | 18.64 | 975,572 |
| 19 Sep 14 |
18.75000 -0.30 |
19.07 | 18.67 | 19.07 | 2,141,200 |
| 18 Sep 14 |
19.05000 +0.24 |
19.08 | 18.76 | 18.86 | 847,300 |
| 17 Sep 14 |
18.81000 +0.17 |
18.84 | 18.45 | 18.62 | 1,253,400 |
| 16 Sep 14 |
18.64000 +0.03 |
18.81 | 18.59 | 18.67 | 1,008,500 |
| 15 Sep 14 |
18.61000 -0.02 |
18.72 | 18.49 | 18.69 | 1,110,400 |
| 12 Sep 14 |
18.63000 -0.30 |
18.96 | 18.62 | 18.87 | 859,600 |
| 11 Sep 14 |
18.93000 +0.12 |
19.02 | 18.71 | 18.76 | 794,500 |
| 10 Sep 14 |
18.81000 -0.17 |
19.05 | 18.79 | 19.01 | 669,900 |
| 09 Sep 14 |
18.98000 -0.18 |
19.22 | 18.98 | 19.19 | 552,600 |
| 08 Sep 14 |
19.16000 -0.23 |
19.45 | 19.10 | 19.24 | 821,900 |
| 05 Sep 14 |
19.39000 +0.29 |
19.41 | 19.12 | 19.16 | 750,900 |
| 04 Sep 14 |
19.10000 +0.04 |
19.27 | 18.97 | 19.10 | 852,400 |
| 03 Sep 14 |
19.06000 -0.14 |
19.27 | 19.03 | 19.22 | 652,500 |
| 02 Sep 14 |
19.20000 -0.38 |
19.65 | 19.18 | 19.58 | 983,100 |
| 29 Aug 14 |
19.58000 +0.26 |
19.62 | 19.28 | 19.33 | 543,000 |
| 28 Aug 14 |
19.32000 -0.05 |
19.45 | 19.23 | 19.32 | 845,100 |
| 27 Aug 14 |
19.37000 -0.25 |
19.67 | 19.35 | 19.47 | 725,200 |
| 26 Aug 14 |
19.62000 -0.12 |
19.75 | 19.49 | 19.72 | 850,200 |
| 25 Aug 14 |
19.74000 +0.56 |
19.81 | 19.23 | 19.29 | 1,009,700 |
| 22 Aug 14 |
19.18000 +0.00 |
19.26 | 19.07 | 19.14 | 714,900 |
| 21 Aug 14 |
19.18000 -0.22 |
19.49 | 19.18 | 19.40 | 877,500 |
| 20 Aug 14 |
19.40000 +0.02 |
19.43 | 19.24 | 19.31 | 533,100 |
| 19 Aug 14 |
19.38000 +0.00 |
19.43 | 19.24 | 19.39 | 616,900 |
| 18 Aug 14 |
19.38000 +0.13 |
19.56 | 19.29 | 19.31 | 819,100 |
| 15 Aug 14 |
19.25000 -0.40 |
19.81 | 19.19 | 19.68 | 1,348,600 |
| 14 Aug 14 |
19.65000 +0.37 |
19.70 | 19.18 | 19.25 | 1,647,100 |
| 13 Aug 14 |
19.28000 +0.18 |
19.41 | 18.82 | 19.10 | 2,135,900 |
| 12 Aug 14 |
19.10000 -0.91 |
19.44 | 18.50 | 18.54 | 4,721,800 |
| 11 Aug 14 |
20.01000 +0.07 |
20.10 | 19.87 | 19.96 | 2,330,100 |
| 08 Aug 14 |
19.94000 +0.46 |
19.94 | 19.45 | 19.48 | 1,210,300 |
| 07 Aug 14 |
19.48000 -0.05 |
19.67 | 19.45 | 19.58 | 1,195,200 |
| 06 Aug 14 |
19.53000 +0.35 |
19.55 | 19.08 | 19.12 | 617,600 |
| 05 Aug 14 |
19.18000 -0.24 |
19.52 | 19.18 | 19.37 | 646,400 |
| 04 Aug 14 |
19.42000 +0.29 |
19.46 | 19.10 | 19.15 | 684,600 |
| 01 Aug 14 |
19.13000 +0.04 |
19.22 | 18.98 | 19.03 | 1,045,000 |
| 31 Jul 14 |
19.09000 -0.57 |
19.64 | 19.08 | 19.51 | 1,289,000 |
| 30 Jul 14 |
19.66000 +0.01 |
19.70 | 19.54 | 19.67 | 810,000 |
| 29 Jul 14 |
19.65000 -0.06 |
19.88 | 19.62 | 19.71 | 1,001,200 |
| 28 Jul 14 |
19.71000 -0.20 |
20.00 | 19.70 | 19.95 | 779,800 |
| 25 Jul 14 |
19.91000 -0.05 |
20.00 | 19.85 | 19.85 | 722,200 |
| 24 Jul 14 |
19.96000 -0.01 |
20.07 | 19.80 | 20.01 | 1,539,100 |
| 23 Jul 14 |
19.97000 -0.21 |
20.18 | 19.84 | 20.18 | 1,100,000 |
| 22 Jul 14 |
20.18000 +0.00 |
20.33 | 20.09 | 20.22 | 590,000 |
| 21 Jul 14 |
20.18000 -0.01 |
20.20 | 19.89 | 20.05 | 1,068,900 |
| 18 Jul 14 |
20.19000 -0.02 |
20.31 | 20.01 | 20.28 | 871,200 |
| 17 Jul 14 |
20.21000 -0.42 |
20.53 | 20.16 | 20.53 | 976,400 |
| 16 Jul 14 |
20.63000 -0.40 |
21.10 | 20.43 | 21.10 | 1,069,900 |
| 15 Jul 14 |
21.03000 -0.08 |
21.16 | 20.97 | 21.04 | 1,069,200 |
| 14 Jul 14 |
21.11000 +0.22 |
21.28 | 20.86 | 20.94 | 1,241,000 |
| 11 Jul 14 |
20.89000 +0.37 |
20.99 | 20.50 | 20.54 | 1,317,600 |
| 10 Jul 14 |
20.52000 +0.18 |
20.60 | 20.02 | 20.07 | 649,300 |
| 09 Jul 14 |
20.34000 -0.22 |
20.59 | 20.25 | 20.56 | 716,200 |
| 08 Jul 14 |
20.56000 -0.23 |
20.72 | 20.51 | 20.67 | 751,700 |
| 07 Jul 14 |
20.79000 +0.00 |
20.89 | 20.70 | 20.79 | 421,300 |
| 03 Jul 14 |
20.79000 -0.07 |
20.96 | 20.74 | 20.86 | 494,700 |
| 02 Jul 14 |
20.86000 -0.20 |
21.12 | 20.83 | 21.02 | 708,500 |
| 01 Jul 14 |
21.06000 -0.02 |
21.37 | 20.99 | 21.10 | 970,300 |
| 30 Jun 14 |
21.08000 +0.39 |
21.11 | 20.59 | 20.72 | 1,182,100 |
| 27 Jun 14 |
20.69000 -0.03 |
20.83 | 20.61 | 20.68 | 1,075,700 |
| 26 Jun 14 |
20.72000 -0.14 |
20.82 | 20.58 | 20.67 | 880,500 |
| 25 Jun 14 |
20.86000 -0.22 |
21.00 | 20.73 | 20.94 | 1,161,200 |
| 24 Jun 14 |
21.08000 -0.08 |
21.17 | 20.96 | 21.12 | 1,255,000 |
| 23 Jun 14 |
21.16000 +0.05 |
21.37 | 21.07 | 21.09 | 1,177,800 |
| 20 Jun 14 |
21.11000 +0.15 |
21.21 | 20.98 | 21.05 | 1,310,200 |
| 19 Jun 14 |
20.96000 +0.06 |
21.02 | 20.76 | 20.94 | 1,076,500 |
| 18 Jun 14 |
20.90000 +0.25 |
20.94 | 20.52 | 20.57 | 1,004,400 |
| 17 Jun 14 |
20.65000 +0.12 |
21.00 | 20.44 | 20.53 | 2,142,400 |
| 16 Jun 14 |
20.53000 +0.45 |
20.58 | 20.06 | 20.10 | 1,280,400 |
| 13 Jun 14 |
20.08000 +0.25 |
20.12 | 19.79 | 19.83 | 816,400 |
| 12 Jun 14 |
19.83000 -0.14 |
19.95 | 19.71 | 19.91 | 857,900 |
| 11 Jun 14 |
19.97000 -0.18 |
20.14 | 19.91 | 20.11 | 393,200 |
| 10 Jun 14 |
20.15000 -0.15 |
20.32 | 20.00 | 20.28 | 776,700 |
| 09 Jun 14 |
20.30000 -0.19 |
20.56 | 20.22 | 20.48 | 710,300 |
| 06 Jun 14 |
20.49000 -0.16 |
20.71 | 20.42 | 20.63 | 906,100 |
| 05 Jun 14 |
20.65000 +0.07 |
20.69 | 20.48 | 20.56 | 762,400 |
| 04 Jun 14 |
20.58000 +0.05 |
20.69 | 20.43 | 20.49 | 1,133,200 |
| 03 Jun 14 |
20.53000 -0.14 |
20.78 | 20.45 | 20.67 | 1,450,200 |
| 02 Jun 14 |
20.67000 -0.18 |
20.92 | 20.47 | 20.47 | 1,025,800 |
| 30 May 14 |
20.85000 -0.38 |
21.32 | 20.81 | 21.17 | 818,900 |
| 29 May 14 |
21.23000 +0.11 |
21.28 | 21.00 | 21.11 | 479,400 |
| 28 May 14 |
21.12000 +0.01 |
21.35 | 21.02 | 21.14 | 738,800 |
| 27 May 14 |
21.11000 +0.17 |
21.27 | 20.94 | 21.08 | 768,200 |
| 23 May 14 |
20.94000 +0.36 |
21.11 | 20.58 | 20.59 | 1,090,600 |
| 22 May 14 |
20.58000 +0.01 |
20.71 | 20.43 | 20.60 | 1,204,200 |
| 21 May 14 |
20.57000 -0.31 |
20.92 | 20.47 | 20.92 | 951,700 |
| 20 May 14 |
20.88000 -0.26 |
21.14 | 20.56 | 21.11 | 1,401,100 |
| 19 May 14 |
21.14000 -0.27 |
21.40 | 21.09 | 21.30 | 940,300 |
| 16 May 14 |
21.41000 +0.68 |
21.42 | 20.73 | 20.75 | 1,486,700 |
| 15 May 14 |
20.73000 -0.05 |
21.00 | 19.89 | 20.08 | 2,448,500 |
| 14 May 14 |
20.78000 -0.38 |
21.17 | 20.73 | 21.14 | 795,200 |
| 13 May 14 |
21.16000 +0.13 |
21.31 | 20.91 | 21.01 | 1,092,000 |
| 12 May 14 |
21.03000 +0.08 |
21.26 | 20.99 | 21.05 | 986,200 |
| 09 May 14 |
20.95000 +0.16 |
20.96 | 20.70 | 20.73 | 444,900 |
| 08 May 14 |
20.79000 -0.14 |
21.12 | 20.69 | 20.88 | 532,200 |
| 07 May 14 |
20.93000 +0.17 |
20.95 | 20.69 | 20.85 | 431,200 |
| 06 May 14 |
20.76000 -0.42 |
21.07 | 20.75 | 21.07 | 741,500 |
| 05 May 14 |
21.18000 +0.38 |
21.21 | 20.47 | 20.67 | 1,267,300 |
| 02 May 14 |
20.80000 +0.01 |
20.91 | 20.67 | 20.75 | 494,300 |
| 01 May 14 |
20.79000 +0.27 |
20.97 | 20.59 | 20.86 | 756,200 |
| 30 Apr 14 |
20.52000 +0.37 |
20.54 | 20.03 | 20.14 | 664,500 |
| 29 Apr 14 |
20.15000 -0.09 |
20.54 | 20.12 | 20.28 | 421,500 |
| 28 Apr 14 |
20.24000 -0.19 |
20.95 | 20.19 | 20.48 | 1,669,100 |
| 25 Apr 14 |
20.43000 +0.00 |
20.52 | 20.32 | 20.42 | 346,300 |
| 24 Apr 14 |
20.43000 -0.11 |
20.57 | 20.35 | 20.55 | 440,300 |
| 23 Apr 14 |
20.54000 +0.22 |
20.59 | 20.32 | 20.36 | 391,100 |
| 22 Apr 14 |
20.32000 -0.06 |
20.59 | 20.23 | 20.42 | 565,900 |
| 21 Apr 14 |
20.38000 +0.15 |
20.62 | 20.29 | 20.30 | 390,300 |
| 17 Apr 14 |
20.23000 -0.21 |
20.49 | 20.18 | 20.41 | 522,900 |
| 16 Apr 14 |
20.44000 +0.37 |
20.49 | 20.13 | 20.21 | 373,800 |
| 15 Apr 14 |
20.07000 -0.31 |
20.42 | 19.88 | 20.42 | 610,300 |
| 14 Apr 14 |
20.38000 +0.27 |
20.69 | 20.18 | 20.30 | 621,100 |
| 11 Apr 14 |
20.11000 -0.20 |
20.45 | 19.96 | 20.24 | 945,200 |
| 10 Apr 14 |
20.31000 -0.45 |
20.76 | 20.23 | 20.76 | 625,300 |
| 09 Apr 14 |
20.76000 +0.11 |
20.80 | 20.56 | 20.72 | 740,600 |
| 08 Apr 14 |
20.65000 +0.22 |
20.65 | 20.33 | 20.46 | 1,117,000 |
| 07 Apr 14 |
20.43000 +0.28 |
20.70 | 20.10 | 20.10 | 1,038,900 |
| 04 Apr 14 |
20.15000 -0.65 |
20.94 | 20.13 | 20.86 | 1,264,700 |
| 03 Apr 14 |
20.80000 -0.34 |
21.16 | 20.74 | 21.12 | 1,329,700 |
| 02 Apr 14 |
21.14000 -0.07 |
21.37 | 21.04 | 21.17 | 564,900 |
| 01 Apr 14 |
21.21000 -0.24 |
21.46 | 21.05 | 21.39 | 1,115,700 |
| 31 Mar 14 |
21.45000 +0.45 |
21.48 | 21.02 | 21.14 | 1,039,200 |
| 28 Mar 14 |
21.00000 +0.09 |
21.16 | 20.85 | 20.92 | 747,200 |
| 27 Mar 14 |
20.91000 -0.33 |
21.31 | 20.89 | 21.27 | 962,900 |
| 26 Mar 14 |
21.24000 +0.15 |
21.46 | 21.12 | 21.21 | 895,500 |
| 25 Mar 14 |
21.09000 -0.36 |
21.61 | 20.93 | 21.49 | 1,353,600 |
| 24 Mar 14 |
21.45000 +0.08 |
21.56 | 21.28 | 21.46 | 1,889,700 |
| 21 Mar 14 |
21.37000 +0.71 |
21.40 | 20.70 | 20.70 | 4,195,900 |
| 20 Mar 14 |
20.66000 -0.02 |
20.67 | 20.44 | 20.62 | 1,055,100 |
| 19 Mar 14 |
20.68000 -0.33 |
21.06 | 20.65 | 21.02 | 1,170,200 |
| 18 Mar 14 |
21.01000 +0.91 |
21.06 | 20.47 | 20.75 | 1,758,600 |
| 17 Mar 14 |
20.10000 +0.18 |
20.23 | 19.87 | 20.01 | 1,309,300 |
| 14 Mar 14 |
19.92000 -0.15 |
20.22 | 19.90 | 20.04 | 912,400 |
| 13 Mar 14 |
20.07000 +0.06 |
20.11 | 19.68 | 20.07 | 1,341,600 |
| 12 Mar 14 |
20.01000 -0.31 |
20.35 | 19.98 | 20.10 | 1,193,400 |
| 11 Mar 14 |
20.32000 -0.03 |
20.45 | 20.13 | 20.32 | 674,100 |
| 10 Mar 14 |
20.35000 -0.22 |
20.60 | 20.31 | 20.52 | 618,300 |
| 07 Mar 14 |
20.57000 +0.09 |
20.66 | 20.35 | 20.57 | 614,500 |
| 06 Mar 14 |
20.48000 -0.14 |
20.68 | 20.25 | 20.66 | 861,300 |
| 05 Mar 14 |
20.62000 +0.17 |
20.66 | 20.36 | 20.49 | 723,600 |
| 04 Mar 14 |
20.45000 +0.31 |
20.62 | 20.29 | 20.32 | 727,100 |
| 03 Mar 14 |
20.14000 -0.43 |
20.45 | 19.99 | 20.38 | 1,140,600 |
| 28 Feb 14 |
20.57000 +0.42 |
20.72 | 20.09 | 20.18 | 883,900 |
| 27 Feb 14 |
20.15000 -0.25 |
20.43 | 20.08 | 20.33 | 901,000 |
| 26 Feb 14 |
20.40000 -0.20 |
20.68 | 20.35 | 20.53 | 817,000 |
| 25 Feb 14 |
20.60000 -0.11 |
20.80 | 20.51 | 20.74 | 885,000 |
| 24 Feb 14 |
20.71000 -0.06 |
20.97 | 20.69 | 20.79 | 508,900 |
| 21 Feb 14 |
20.77000 -0.18 |
21.06 | 20.66 | 20.98 | 812,200 |
| 20 Feb 14 |
20.95000 +0.15 |
21.07 | 20.71 | 20.81 | 1,434,700 |
| 19 Feb 14 |
20.80000 +0.13 |
20.86 | 20.49 | 20.63 | 1,671,300 |
| 18 Feb 14 |
20.67000 +0.47 |
20.72 | 20.21 | 20.39 | 1,617,000 |
| 14 Feb 14 |
20.20000 +0.34 |
20.27 | 19.69 | 19.89 | 2,106,700 |
| 13 Feb 14 |
19.86000 +0.10 |
19.88 | 19.56 | 19.63 | 1,341,200 |
| 12 Feb 14 |
19.76000 +0.17 |
20.00 | 19.65 | 19.80 | 1,428,800 |
| 11 Feb 14 |
19.59000 +0.16 |
19.61 | 19.25 | 19.40 | 1,658,200 |
| 10 Feb 14 |
19.43000 +0.53 |
19.56 | 18.79 | 18.80 | 1,882,000 |
| 07 Feb 14 |
18.90000 -0.48 |
19.52 | 18.70 | 19.41 | 2,495,600 |
| 06 Feb 14 |
19.38000 -0.41 |
21.00 | 19.11 | 21.00 | 3,530,400 |
| 05 Feb 14 |
19.79000 -0.08 |
19.97 | 19.77 | 19.85 | 1,986,800 |
| 04 Feb 14 |
19.87000 -0.07 |
20.11 | 19.78 | 19.98 | 2,408,300 |
| 03 Feb 14 |
19.94000 -1.01 |
21.07 | 19.93 | 20.98 | 2,235,100 |
| 31 Jan 14 |
20.95000 -0.14 |
21.10 | 20.74 | 20.82 | 1,313,800 |
| 30 Jan 14 |
21.09000 +0.00 |
21.23 | 20.54 | 21.16 | 1,859,500 |
| 29 Jan 14 |
21.09000 -0.42 |
21.41 | 21.04 | 21.40 | 672,900 |
| 28 Jan 14 |
21.51000 +0.06 |
21.78 | 21.43 | 21.46 | 1,267,000 |
| 27 Jan 14 |
21.45000 -0.28 |
21.81 | 21.40 | 21.75 | 530,700 |
| 24 Jan 14 |
21.73000 -0.42 |
22.10 | 21.66 | 22.07 | 955,600 |
| 23 Jan 14 |
22.15000 -0.04 |
22.19 | 21.98 | 21.98 | 1,122,500 |
| 22 Jan 14 |
22.19000 +0.16 |
22.22 | 21.98 | 22.05 | 631,400 |
| 21 Jan 14 |
22.03000 +0.25 |
22.06 | 21.86 | 21.95 | 771,800 |
| 17 Jan 14 |
21.78000 -0.09 |
22.05 | 21.73 | 21.82 | 586,700 |
| 16 Jan 14 |
21.87000 +0.18 |
21.90 | 21.39 | 21.59 | 837,300 |
| 15 Jan 14 |
21.69000 -0.15 |
21.91 | 21.57 | 21.81 | 497,100 |
| 14 Jan 14 |
21.84000 +0.15 |
21.97 | 21.71 | 21.71 | 586,300 |
| 13 Jan 14 |
21.69000 -0.34 |
22.22 | 21.59 | 21.92 | 827,200 |
| 10 Jan 14 |
22.03000 +0.21 |
22.07 | 21.82 | 21.82 | 579,200 |
| 09 Jan 14 |
21.82000 +0.17 |
21.83 | 21.57 | 21.69 | 612,300 |
| 08 Jan 14 |
21.65000 -0.07 |
21.72 | 21.54 | 21.70 | 783,200 |
| 07 Jan 14 |
21.72000 +0.19 |
21.75 | 21.55 | 21.55 | 742,100 |
| 06 Jan 14 |
21.53000 -0.17 |
21.77 | 21.48 | 21.70 | 1,483,700 |
| 03 Jan 14 |
21.70000 +0.22 |
21.73 | 21.45 | 21.46 | 870,100 |
| 02 Jan 14 |
21.48000 +0.01 |
21.63 | 21.27 | 21.47 | 916,500 |
| 31 Dec 13 |
21.47000 -0.10 |
21.72 | 21.45 | 21.66 | 562,500 |
| 30 Dec 13 |
21.57000 +0.24 |
21.77 | 21.24 | 21.35 | 1,494,700 |
| 27 Dec 13 |
21.33000 +0.07 |
21.41 | 21.10 | 21.31 | 740,000 |
| 26 Dec 13 |
21.26000 -0.01 |
21.37 | 21.16 | 21.26 | 403,300 |
| 24 Dec 13 |
21.27000 +0.12 |
21.39 | 21.16 | 21.21 | 759,000 |
| 23 Dec 13 |
21.15000 -0.41 |
21.70 | 21.10 | 21.69 | 1,393,700 |
| 20 Dec 13 |
21.56000 -0.21 |
21.82 | 21.56 | 21.75 | 3,293,700 |
| 19 Dec 13 |
21.77000 -0.33 |
22.10 | 21.62 | 22.09 | 1,010,700 |
| 18 Dec 13 |
22.10000 +0.20 |
22.11 | 21.42 | 21.87 | 996,600 |
| 17 Dec 13 |
21.90000 +0.19 |
21.92 | 21.51 | 21.70 | 955,800 |
| 16 Dec 13 |
21.71000 +0.16 |
21.84 | 21.55 | 21.73 | 603,300 |
| 13 Dec 13 |
21.55000 +0.04 |
21.65 | 21.42 | 21.51 | 905,700 |
| 12 Dec 13 |
21.51000 +0.00 |
21.66 | 21.42 | 21.46 | 784,600 |
| 11 Dec 13 |
21.51000 -0.27 |
21.85 | 21.48 | 21.82 | 1,004,600 |
| 10 Dec 13 |
21.78000 -0.37 |
22.12 | 21.70 | 22.06 | 1,078,400 |
| 09 Dec 13 |
22.15000 -0.13 |
22.37 | 22.01 | 22.29 | 911,000 |
| 06 Dec 13 |
22.28000 +0.56 |
22.31 | 21.87 | 21.87 | 1,022,300 |
| 05 Dec 13 |
21.72000 +0.22 |
21.80 | 21.35 | 21.50 | 1,116,500 |
| 04 Dec 13 |
21.50000 -0.25 |
21.78 | 21.35 | 21.53 | 781,200 |
| 03 Dec 13 |
21.75000 +0.06 |
21.93 | 21.53 | 21.58 | 1,293,500 |
| 02 Dec 13 |
21.69000 -0.04 |
21.84 | 21.50 | 21.68 | 924,500 |
| 29 Nov 13 |
21.73000 -0.20 |
22.00 | 21.70 | 21.89 | 326,600 |
| 27 Nov 13 |
21.93000 +0.02 |
22.04 | 21.67 | 21.92 | 781,800 |
| 26 Nov 13 |
21.91000 -0.06 |
22.04 | 21.64 | 22.01 | 1,155,100 |
| 25 Nov 13 |
21.97000 -0.32 |
22.39 | 21.93 | 22.39 | 1,168,100 |
| 22 Nov 13 |
22.29000 +0.10 |
22.44 | 22.15 | 22.16 | 1,232,900 |
| 21 Nov 13 |
22.19000 +0.38 |
22.23 | 21.91 | 21.91 | 2,072,700 |
| 20 Nov 13 |
21.81000 +0.30 |
22.04 | 21.51 | 21.51 | 2,357,100 |
| 19 Nov 13 |
21.51000 -0.39 |
21.83 | 21.41 | 21.83 | 2,567,000 |
| 18 Nov 13 |
21.90000 -0.50 |
22.45 | 21.71 | 22.42 | 2,739,900 |
| 15 Nov 13 |
22.40000 +0.21 |
22.44 | 22.00 | 22.24 | 1,247,900 |
| 14 Nov 13 |
22.19000 -0.09 |
22.29 | 22.00 | 22.19 | 1,441,900 |
| 13 Nov 13 |
22.28000 -0.07 |
22.41 | 22.07 | 22.30 | 1,288,000 |
| 12 Nov 13 |
22.35000 -0.03 |
22.45 | 22.10 | 22.31 | 866,300 |
| 11 Nov 13 |
22.38000 -0.37 |
22.85 | 22.36 | 22.76 | 1,057,000 |
| 08 Nov 13 |
22.75000 +0.48 |
22.81 | 22.05 | 22.27 | 2,063,400 |
| 07 Nov 13 |
22.27000 -2.70 |
22.59 | 20.58 | 22.01 | 7,343,700 |
| 06 Nov 13 |
24.97000 -0.08 |
25.13 | 24.84 | 25.06 | 955,500 |
| 05 Nov 13 |
25.05000 +0.17 |
25.11 | 24.73 | 24.85 | 991,300 |
| 04 Nov 13 |
24.88000 -0.02 |
25.05 | 24.80 | 25.00 | 1,032,700 |
| 01 Nov 13 |
24.90000 -0.44 |
25.56 | 24.77 | 25.33 | 1,516,600 |
| 31 Oct 13 |
25.34000 +0.13 |
25.48 | 25.08 | 25.22 | 1,164,200 |
| 30 Oct 13 |
25.21000 -0.18 |
25.39 | 25.09 | 25.38 | 846,000 |
| 29 Oct 13 |
25.39000 +0.34 |
25.67 | 25.16 | 25.19 | 1,725,400 |
| 28 Oct 13 |
25.05000 +0.70 |
25.19 | 24.38 | 24.40 | 1,915,900 |
| 25 Oct 13 |
24.35000 +0.21 |
24.36 | 24.04 | 24.19 | 672,800 |
| 24 Oct 13 |
24.14000 -0.07 |
24.39 | 24.07 | 24.30 | 873,100 |
| 23 Oct 13 |
24.21000 -0.07 |
24.46 | 24.15 | 24.25 | 762,100 |
| 22 Oct 13 |
24.28000 +0.33 |
24.34 | 23.97 | 24.00 | 580,600 |
| 21 Oct 13 |
23.95000 -0.12 |
24.04 | 23.66 | 24.04 | 711,100 |
| 18 Oct 13 |
24.07000 +0.09 |
24.08 | 23.79 | 24.03 | 1,492,600 |
| 17 Oct 13 |
23.98000 +0.77 |
24.00 | 23.17 | 23.18 | 1,777,900 |
| 16 Oct 13 |
23.21000 +0.18 |
23.28 | 22.90 | 23.05 | 792,800 |
| 15 Oct 13 |
23.03000 +0.22 |
23.09 | 22.58 | 22.80 | 1,321,400 |
| 14 Oct 13 |
22.81000 +0.00 |
22.83 | 22.59 | 22.64 | 643,900 |
| 11 Oct 13 |
22.81000 +0.11 |
22.82 | 22.45 | 22.59 | 606,600 |
| 10 Oct 13 |
22.70000 +0.53 |
22.77 | 22.23 | 22.30 | 1,206,000 |
| 09 Oct 13 |
22.17000 +0.20 |
22.20 | 21.68 | 21.97 | 1,383,500 |
| 08 Oct 13 |
21.97000 +0.17 |
22.23 | 21.68 | 21.77 | 1,715,600 |
| 07 Oct 13 |
21.80000 +0.25 |
21.93 | 21.24 | 21.41 | 1,010,800 |
| 04 Oct 13 |
21.55000 -0.11 |
21.74 | 21.49 | 21.63 | 949,100 |
| 03 Oct 13 |
21.66000 +0.22 |
21.70 | 21.23 | 21.43 | 1,705,200 |
| 02 Oct 13 |
21.44000 -0.17 |
21.53 | 21.17 | 21.42 | 889,600 |
| 01 Oct 13 |
21.61000 +0.17 |
21.74 | 21.39 | 21.40 | 1,867,600 |
| 30 Sep 13 |
21.44000 -0.29 |
21.58 | 21.35 | 21.44 | 886,600 |
| 27 Sep 13 |
21.73000 -0.21 |
21.83 | 21.61 | 21.82 | 916,200 |
| 26 Sep 13 |
21.94000 +0.57 |
21.97 | 21.36 | 21.36 | 1,089,600 |
| 25 Sep 13 |
21.37000 -0.24 |
21.70 | 21.23 | 21.61 | 881,900 |
| 24 Sep 13 |
21.61000 -0.03 |
21.68 | 21.30 | 21.58 | 818,800 |
| 23 Sep 13 |
21.64000 -0.04 |
21.73 | 21.45 | 21.64 | 589,300 |
| 20 Sep 13 |
21.68000 -0.17 |
21.91 | 21.59 | 21.88 | 2,054,900 |
| 19 Sep 13 |
21.85000 +0.03 |
22.00 | 21.60 | 21.95 | 589,000 |
| 18 Sep 13 |
21.82000 +0.12 |
21.93 | 21.38 | 21.64 | 806,900 |
| 17 Sep 13 |
21.70000 +0.12 |
21.82 | 21.53 | 21.55 | 861,100 |
| 16 Sep 13 |
21.58000 +0.41 |
21.73 | 21.32 | 21.33 | 1,252,800 |
| 13 Sep 13 |
21.17000 +0.31 |
21.24 | 20.88 | 20.95 | 892,900 |
| 12 Sep 13 |
20.86000 +0.20 |
20.97 | 20.64 | 20.71 | 887,400 |
| 11 Sep 13 |
20.66000 +0.04 |
20.83 | 20.20 | 20.52 | 1,308,100 |
| 10 Sep 13 |
20.62000 -0.40 |
21.08 | 20.57 | 21.08 | 1,269,700 |
| 09 Sep 13 |
21.02000 -0.12 |
21.19 | 20.90 | 21.14 | 1,178,100 |
| 06 Sep 13 |
21.14000 +0.13 |
21.37 | 20.81 | 21.08 | 1,249,100 |
| 05 Sep 13 |
21.01000 +0.04 |
21.18 | 20.92 | 20.97 | 1,181,200 |
| 04 Sep 13 |
20.97000 +0.47 |
21.07 | 20.50 | 20.56 | 1,847,500 |
| 03 Sep 13 |
20.50000 -0.29 |
21.35 | 20.10 | 21.08 | 2,241,700 |
| 30 Aug 13 |
20.79000 -0.26 |
21.10 | 20.74 | 21.03 | 1,406,000 |
| 29 Aug 13 |
21.05000 +0.05 |
21.14 | 20.82 | 20.96 | 1,763,300 |
| 28 Aug 13 |
21.00000 +0.00 |
21.16 | 20.60 | 20.83 | 887,300 |
| 27 Aug 13 |
21.00000 -0.48 |
21.46 | 20.96 | 21.35 | 1,278,600 |
| 26 Aug 13 |
21.48000 -0.53 |
22.06 | 21.41 | 22.03 | 1,262,500 |
| 23 Aug 13 |
22.01000 -0.29 |
22.40 | 22.00 | 22.25 | 843,100 |
| 22 Aug 13 |
22.30000 -0.25 |
22.72 | 22.11 | 22.59 | 1,276,200 |
| 21 Aug 13 |
22.55000 -0.14 |
22.86 | 22.43 | 22.68 | 583,200 |
| 20 Aug 13 |
22.69000 +0.07 |
22.91 | 22.55 | 22.67 | 768,400 |
| 19 Aug 13 |
22.62000 +0.47 |
22.76 | 22.15 | 22.15 | 768,300 |
| 16 Aug 13 |
22.15000 +0.05 |
22.35 | 21.76 | 22.05 | 1,126,400 |
| 15 Aug 13 |
22.10000 -0.69 |
22.65 | 22.08 | 22.65 | 1,212,600 |
| 14 Aug 13 |
22.79000 -0.50 |
23.30 | 22.78 | 23.23 | 1,438,600 |
| 13 Aug 13 |
23.29000 -0.23 |
24.50 | 23.24 | 24.50 | 1,967,800 |
| 12 Aug 13 |
23.52000 +0.01 |
23.71 | 23.37 | 23.44 | 1,407,900 |
| 09 Aug 13 |
23.51000 +0.09 |
23.63 | 23.30 | 23.37 | 686,500 |
| 08 Aug 13 |
23.42000 +0.11 |
23.48 | 23.13 | 23.37 | 607,000 |
| 07 Aug 13 |
23.31000 -0.43 |
23.63 | 23.21 | 23.61 | 656,700 |
| 06 Aug 13 |
23.74000 -0.21 |
24.50 | 23.56 | 23.95 | 2,070,800 |
| 05 Aug 13 |
23.95000 +0.15 |
23.98 | 23.63 | 23.75 | 485,900 |
| 02 Aug 13 |
23.80000 -0.04 |
23.94 | 23.53 | 23.94 | 649,900 |
| 01 Aug 13 |
23.84000 +0.88 |
23.93 | 23.08 | 23.18 | 1,503,000 |
| 31 Jul 13 |
22.96000 +0.03 |
23.18 | 22.88 | 23.00 | 742,600 |
| 30 Jul 13 |
22.93000 -0.12 |
23.37 | 22.89 | 23.10 | 568,900 |
| 29 Jul 13 |
23.05000 -0.16 |
23.45 | 23.03 | 23.20 | 593,600 |
| 26 Jul 13 |
23.21000 +0.00 |
23.32 | 22.88 | 23.16 | 822,000 |
| 25 Jul 13 |
23.21000 -0.03 |
23.37 | 23.11 | 23.19 | 595,000 |
| 24 Jul 13 |
23.24000 -0.06 |
23.31 | 23.08 | 23.30 | 505,900 |
| 23 Jul 13 |
23.30000 -0.24 |
23.56 | 23.23 | 23.54 | 832,800 |
| 22 Jul 13 |
23.54000 -0.09 |
23.67 | 23.39 | 23.64 | 653,400 |
| 19 Jul 13 |
23.63000 -0.15 |
23.95 | 23.22 | 23.78 | 698,000 |
| 18 Jul 13 |
23.78000 -0.10 |
24.24 | 23.66 | 24.03 | 695,900 |
| 17 Jul 13 |
23.88000 +0.24 |
24.06 | 23.55 | 23.70 | 782,200 |
| 16 Jul 13 |
23.64000 +0.09 |
23.67 | 23.38 | 23.59 | 550,000 |
| 15 Jul 13 |
23.55000 +0.00 |
23.89 | 23.48 | 23.67 | 645,300 |
| 12 Jul 13 |
23.55000 +0.32 |
23.55 | 23.12 | 23.21 | 551,500 |
| 11 Jul 13 |
23.23000 +0.26 |
23.34 | 23.10 | 23.19 | 357,500 |
| 10 Jul 13 |
22.97000 -0.15 |
23.23 | 22.84 | 23.10 | 682,100 |
| 09 Jul 13 |
23.12000 +0.13 |
23.52 | 23.03 | 23.47 | 971,000 |
| 08 Jul 13 |
22.99000 +0.49 |
23.11 | 22.45 | 22.60 | 1,670,300 |
| 05 Jul 13 |
22.50000 +0.41 |
22.50 | 22.08 | 22.22 | 455,000 |
| 03 Jul 13 |
22.09000 -0.13 |
22.29 | 21.96 | 22.12 | 531,800 |
| 02 Jul 13 |
22.22000 -0.03 |
22.39 | 22.08 | 22.28 | 882,200 |
| 01 Jul 13 |
22.25000 +0.20 |
22.56 | 22.08 | 22.10 | 819,800 |
| 28 Jun 13 |
22.05000 +0.47 |
22.15 | 21.63 | 21.65 | 1,292,700 |
| 27 Jun 13 |
21.58000 +0.08 |
22.14 | 21.55 | 21.67 | 798,200 |
| 26 Jun 13 |
21.50000 -0.04 |
21.90 | 21.50 | 21.71 | 804,300 |
| 25 Jun 13 |
21.54000 +0.07 |
21.74 | 21.45 | 21.68 | 840,300 |
| 24 Jun 13 |
21.47000 -0.08 |
21.72 | 21.29 | 21.50 | 1,313,800 |
| 21 Jun 13 |
21.55000 -0.47 |
22.20 | 21.51 | 22.12 | 2,554,500 |
| 20 Jun 13 |
22.02000 -0.81 |
22.92 | 22.00 | 22.85 | 746,533 |
| 19 Jun 13 |
22.83334 -0.21 |
23.29 | 22.83 | 22.96 | 1,530,599 |
| 18 Jun 13 |
23.04668 +0.31 |
23.17 | 22.68 | 22.74 | 1,720,300 |
| 17 Jun 13 |
22.74001 +0.61 |
22.98 | 22.18 | 22.28 | 1,450,600 |
| 14 Jun 13 |
22.13334 -0.10 |
22.40 | 22.00 | 22.25 | 601,800 |
| 13 Jun 13 |
22.23334 +0.35 |
22.38 | 21.84 | 21.94 | 829,900 |
| 12 Jun 13 |
21.88001 -0.21 |
22.27 | 21.88 | 22.25 | 452,500 |
| 11 Jun 13 |
22.09334 +0.24 |
22.17 | 21.63 | 21.67 | 588,900 |
| 10 Jun 13 |
21.85334 +0.11 |
21.89 | 21.60 | 21.83 | 1,027,000 |
| 07 Jun 13 |
21.74668 +0.26 |
21.83 | 21.51 | 21.61 | 492,400 |
| 06 Jun 13 |
21.48668 +0.03 |
21.60 | 21.25 | 21.44 | 1,018,300 |
| 05 Jun 13 |
21.46001 -0.59 |
22.05 | 21.45 | 21.94 | 1,146,900 |
| 04 Jun 13 |
22.05334 +0.02 |
22.32 | 21.98 | 22.05 | 981,400 |
| 03 Jun 13 |
22.03334 -0.21 |
22.22 | 21.44 | 22.13 | 1,858,300 |
| 31 May 13 |
22.24668 -0.17 |
22.60 | 22.24 | 22.47 | 1,391,699 |
| 30 May 13 |
22.42001 -0.44 |
22.93 | 22.35 | 22.83 | 816,100 |
| 29 May 13 |
22.86001 -0.45 |
23.28 | 22.65 | 23.19 | 1,063,200 |
| 28 May 13 |
23.30668 +0.03 |
23.59 | 23.15 | 23.44 | 1,025,800 |
| 24 May 13 |
23.28001 +0.11 |
23.44 | 23.07 | 23.12 | 1,228,900 |
| 23 May 13 |
23.17334 +0.09 |
23.19 | 22.75 | 22.89 | 1,256,500 |
| 22 May 13 |
23.08668 +0.95 |
23.20 | 22.15 | 22.15 | 2,858,099 |
| 21 May 13 |
22.13334 -0.11 |
22.43 | 21.98 | 22.25 | 1,055,200 |
| 20 May 13 |
22.24668 -0.25 |
22.62 | 22.19 | 22.47 | 991,800 |
| 17 May 13 |
22.49335 -0.03 |
22.69 | 22.31 | 22.60 | 1,199,500 |
| 16 May 13 |
22.52001 -0.43 |
24.03 | 22.43 | 23.63 | 538,711 |
| 15 May 13 |
22.94668 +0.51 |
23.07 | 22.27 | 22.51 | 2,103,599 |
| 14 May 13 |
22.43335 +0.53 |
22.49 | 21.81 | 21.98 | 1,321,900 |
| 13 May 13 |
21.90001 +0.19 |
21.95 | 21.67 | 21.73 | 874,600 |
| 10 May 13 |
21.70668 +0.09 |
21.73 | 21.53 | 21.58 | 650,200 |
| 09 May 13 |
21.61334 -0.25 |
21.93 | 21.57 | 21.84 | 431,700 |
| 08 May 13 |
21.86001 -0.01 |
21.96 | 21.73 | 21.89 | 446,100 |
| 07 May 13 |
21.87334 +0.09 |
21.95 | 21.70 | 21.77 | 666,300 |
| 06 May 13 |
21.78668 -0.31 |
22.14 | 21.76 | 22.13 | 736,000 |
| 03 May 13 |
22.10001 +0.33 |
22.17 | 21.73 | 21.88 | 879,300 |
| 02 May 13 |
21.77334 +0.30 |
21.78 | 21.41 | 21.45 | 859,000 |
| 01 May 13 |
21.47334 -0.49 |
21.95 | 21.45 | 21.91 | 593,100 |
| 30 Apr 13 |
21.96001 +0.15 |
22.00 | 21.72 | 21.79 | 782,700 |
| 29 Apr 13 |
21.80668 +0.21 |
21.83 | 21.55 | 21.63 | 693,700 |
| 26 Apr 13 |
21.60001 +0.01 |
21.73 | 21.50 | 21.57 | 590,700 |
| 25 Apr 13 |
21.58668 +0.04 |
21.67 | 21.40 | 21.56 | 534,900 |
| 24 Apr 13 |
21.54668 -0.19 |
21.99 | 21.50 | 21.77 | 731,100 |
| 23 Apr 13 |
21.73334 +0.15 |
21.93 | 21.46 | 21.66 | 912,000 |
| 22 Apr 13 |
21.58668 +0.09 |
21.72 | 21.38 | 21.50 | 596,800 |
| 19 Apr 13 |
21.50001 +0.19 |
21.77 | 21.25 | 21.31 | 565,900 |
| 18 Apr 13 |
21.31334 -0.05 |
21.48 | 21.28 | 21.34 | 587,400 |
| 17 Apr 13 |
21.36001 -0.09 |
21.51 | 21.07 | 21.36 | 1,064,700 |
| 16 Apr 13 |
21.44668 +0.69 |
21.47 | 20.82 | 20.86 | 866,700 |
| 15 Apr 13 |
20.76001 -0.23 |
20.99 | 20.59 | 20.83 | 1,316,500 |
| 12 Apr 13 |
20.99334 -0.17 |
21.23 | 20.93 | 21.09 | 1,104,300 |
| 11 Apr 13 |
21.16001 -0.07 |
21.27 | 21.08 | 21.22 | 1,035,700 |
| 10 Apr 13 |
21.22668 +0.10 |
21.37 | 21.15 | 21.19 | 1,481,500 |
| 09 Apr 13 |
21.12668 -0.51 |
21.75 | 21.11 | 21.71 | 1,822,199 |
| 08 Apr 13 |
21.64001 +0.04 |
21.71 | 21.50 | 21.54 | 453,000 |
| 05 Apr 13 |
21.60001 -0.09 |
21.68 | 21.41 | 21.50 | 587,700 |
| 04 Apr 13 |
21.68668 +0.35 |
21.76 | 21.32 | 21.40 | 938,200 |
| 03 Apr 13 |
21.33334 -0.49 |
21.83 | 21.30 | 21.83 | 1,717,000 |
| 02 Apr 13 |
21.82001 -0.05 |
22.11 | 21.70 | 21.94 | 1,430,999 |
| 01 Apr 13 |
21.86668 -0.09 |
22.09 | 21.73 | 22.00 | 1,122,600 |
| 28 Mar 13 |
21.96001 +0.19 |
21.99 | 21.67 | 21.77 | 1,219,499 |
| 27 Mar 13 |
21.77334 +0.13 |
21.77 | 21.45 | 21.57 | 979,600 |
| 26 Mar 13 |
21.64668 +0.13 |
21.74 | 21.42 | 21.56 | 1,139,800 |
| 25 Mar 13 |
21.51334 -0.19 |
21.84 | 21.39 | 21.79 | 1,288,600 |
| 22 Mar 13 |
21.70668 +0.75 |
21.77 | 21.01 | 21.07 | 2,426,499 |
| 21 Mar 13 |
20.96001 +0.31 |
20.99 | 20.50 | 20.69 | 1,385,999 |
| 20 Mar 13 |
20.64668 +0.91 |
20.81 | 19.69 | 19.78 | 2,384,799 |
| 19 Mar 13 |
19.73334 +0.27 |
19.74 | 19.40 | 19.48 | 1,185,899 |
| 18 Mar 13 |
19.46668 +0.22 |
19.52 | 19.06 | 19.17 | 1,068,100 |
| 15 Mar 13 |
19.24668 -0.16 |
19.39 | 19.13 | 19.39 | 848,700 |
| 14 Mar 13 |
19.40668 +0.17 |
19.45 | 19.16 | 19.29 | 506,700 |
| 13 Mar 13 |
19.23334 +0.12 |
19.33 | 19.08 | 19.15 | 512,200 |
| 12 Mar 13 |
19.11334 +0.09 |
19.18 | 18.93 | 19.02 | 594,900 |
| 11 Mar 13 |
19.02001 -0.14 |
19.18 | 18.97 | 19.11 | 632,100 |
| 08 Mar 13 |
19.16001 -0.03 |
19.30 | 18.99 | 19.26 | 399,600 |
| 07 Mar 13 |
19.18668 +0.13 |
19.62 | 19.10 | 19.14 | 999,000 |
| 06 Mar 13 |
19.06001 -0.02 |
19.17 | 18.91 | 19.13 | 519,600 |
| 05 Mar 13 |
19.08001 +0.16 |
19.11 | 18.88 | 19.00 | 521,100 |
| 04 Mar 13 |
18.92001 -0.05 |
19.04 | 18.87 | 18.92 | 731,500 |
| 01 Mar 13 |
18.96668 +0.18 |
19.01 | 18.49 | 18.75 | 1,319,099 |
| 28 Feb 13 |
18.78668 -0.09 |
19.06 | 18.72 | 18.89 | 1,113,300 |
| 27 Feb 13 |
18.88001 +0.31 |
19.70 | 18.35 | 18.43 | 3,517,899 |
| 26 Feb 13 |
18.56668 +0.04 |
18.61 | 18.43 | 18.54 | 1,145,200 |
| 25 Feb 13 |
18.52668 +0.07 |
18.84 | 18.45 | 18.53 | 1,378,199 |
| 22 Feb 13 |
18.45334 +0.19 |
18.45 | 18.23 | 18.29 | 633,300 |
| 21 Feb 13 |
18.26001 -0.23 |
18.61 | 18.14 | 18.47 | 1,025,700 |
| 20 Feb 13 |
18.49334 -0.21 |
18.74 | 18.47 | 18.66 | 807,600 |
| 19 Feb 13 |
18.70001 +0.25 |
18.74 | 18.40 | 18.49 | 1,686,400 |
| 15 Feb 13 |
18.45334 -0.22 |
18.73 | 18.33 | 18.73 | 1,571,399 |
| 14 Feb 13 |
18.67334 +0.06 |
18.85 | 18.58 | 18.68 | 957,900 |
| 13 Feb 13 |
18.61334 -0.08 |
18.76 | 18.53 | 18.72 | 606,400 |
| 12 Feb 13 |
18.69334 -0.11 |
18.80 | 18.62 | 18.70 | 832,200 |
| 11 Feb 13 |
18.80001 +0.01 |
18.95 | 18.75 | 18.78 | 715,800 |
| 08 Feb 13 |
18.79334 -0.03 |
18.90 | 18.63 | 18.90 | 1,099,900 |
| 07 Feb 13 |
18.82668 +0.23 |
19.36 | 18.69 | 19.07 | 2,127,899 |
| 06 Feb 13 |
18.59334 +0.13 |
18.59 | 18.37 | 18.47 | 1,523,500 |
| 05 Feb 13 |
18.46668 -0.03 |
18.63 | 18.45 | 18.51 | 2,073,100 |
| 04 Feb 13 |
18.50001 +0.23 |
18.52 | 18.17 | 18.17 | 1,167,300 |
| 01 Feb 13 |
18.26668 +0.35 |
18.29 | 17.89 | 17.99 | 1,160,700 |
| 31 Jan 13 |
17.92001 +0.02 |
18.05 | 17.84 | 17.94 | 1,664,099 |
| 30 Jan 13 |
17.90001 -0.15 |
18.11 | 17.75 | 18.11 | 1,195,300 |
| 29 Jan 13 |
18.04667 +0.05 |
18.27 | 17.95 | 18.02 | 1,586,800 |
| 28 Jan 13 |
17.99334 -0.13 |
18.15 | 17.81 | 18.15 | 1,292,200 |
| 25 Jan 13 |
18.12001 -0.27 |
18.43 | 17.99 | 18.40 | 1,338,899 |
| 24 Jan 13 |
18.39334 +0.02 |
18.54 | 18.31 | 18.35 | 675,400 |
| 23 Jan 13 |
18.37334 +0.22 |
18.39 | 18.15 | 18.16 | 829,500 |
| 22 Jan 13 |
18.15334 +0.11 |
18.15 | 17.90 | 18.06 | 1,000,600 |
| 18 Jan 13 |
18.04001 -0.03 |
18.11 | 17.89 | 18.11 | 958,600 |
| 17 Jan 13 |
18.06668 +0.18 |
18.11 | 17.85 | 17.90 | 1,113,700 |
| 16 Jan 13 |
17.88667 +0.17 |
17.95 | 17.67 | 17.71 | 920,700 |
| 15 Jan 13 |
17.72001 -0.43 |
18.16 | 17.59 | 18.11 | 1,994,800 |
| 14 Jan 13 |
18.14668 +1.59 |
18.17 | 16.88 | 16.88 | 5,069,798 |
| 11 Jan 13 |
16.55334 -0.03 |
16.64 | 16.41 | 16.61 | 897,100 |
| 10 Jan 13 |
16.58667 +0.01 |
16.83 | 16.55 | 16.61 | 1,059,300 |
| 09 Jan 13 |
16.58001 -0.03 |
16.84 | 16.49 | 16.79 | 1,282,900 |
| 08 Jan 13 |
16.61334 -0.11 |
16.81 | 16.45 | 16.75 | 1,786,000 |
| 07 Jan 13 |
16.72001 +0.02 |
17.40 | 16.65 | 17.17 | 2,326,000 |
| 04 Jan 13 |
16.70001 +0.16 |
16.73 | 16.41 | 16.51 | 2,665,499 |
| 03 Jan 13 |
16.54001 +0.68 |
16.55 | 15.88 | 15.92 | 1,851,100 |
| 02 Jan 13 |
15.86001 +0.35 |
15.93 | 15.69 | 15.72 | 1,513,799 |
| 31 Dec 12 |
15.51334 +0.22 |
15.56 | 15.18 | 15.29 | 999,300 |
| 28 Dec 12 |
15.29334 -0.18 |
15.46 | 15.29 | 15.41 | 571,600 |
| 27 Dec 12 |
15.47334 -0.08 |
15.63 | 15.35 | 15.53 | 596,100 |
| 26 Dec 12 |
15.55334 -0.19 |
15.77 | 15.55 | 15.74 | 420,700 |
| 24 Dec 12 |
15.74667 +0.01 |
15.77 | 15.59 | 15.71 | 416,400 |
| 21 Dec 12 |
15.74001 -0.07 |
15.84 | 15.61 | 15.71 | 1,501,300 |
| 20 Dec 12 |
15.81334 -0.17 |
16.07 | 15.70 | 15.96 | 1,772,999 |
| 19 Dec 12 |
15.98001 +0.01 |
16.05 | 15.93 | 16.00 | 1,022,100 |
| 18 Dec 12 |
15.96667 -0.12 |
16.06 | 15.88 | 15.89 | 1,378,499 |
| 17 Dec 12 |
16.08667 +0.13 |
16.09 | 15.92 | 15.95 | 1,258,900 |
| 14 Dec 12 |
15.95334 +0.01 |
16.00 | 15.85 | 15.87 | 2,072,800 |
| 13 Dec 12 |
15.94667 +0.19 |
15.99 | 15.73 | 15.73 | 1,548,700 |
| 12 Dec 12 |
15.75334 -0.17 |
15.95 | 15.70 | 15.93 | 884,700 |
| 11 Dec 12 |
15.92667 +0.17 |
15.99 | 15.79 | 15.83 | 942,400 |
| 10 Dec 12 |
15.76001 +0.02 |
15.85 | 15.68 | 15.72 | 652,900 |
| 07 Dec 12 |
15.74001 +0.01 |
15.83 | 15.62 | 15.73 | 798,700 |
| 06 Dec 12 |
15.73334 +0.03 |
15.85 | 15.66 | 15.69 | 916,600 |
| 05 Dec 12 |
15.70001 -0.01 |
15.80 | 15.60 | 15.75 | 1,135,900 |
| 04 Dec 12 |
15.70667 +0.14 |
15.81 | 15.53 | 15.60 | 1,637,200 |
| 03 Dec 12 |
15.56667 -0.13 |
15.71 | 15.19 | 15.67 | 1,400,699 |
| 30 Nov 12 |
15.69334 +0.12 |
15.81 | 15.53 | 15.57 | 1,783,199 |
| 29 Nov 12 |
15.57334 +0.01 |
15.64 | 15.25 | 15.55 | 1,122,000 |
| 28 Nov 12 |
15.56667 +0.27 |
15.66 | 15.20 | 15.25 | 1,807,799 |
| 27 Nov 12 |
15.30001 +0.02 |
15.36 | 15.08 | 15.16 | 1,303,900 |
| 26 Nov 12 |
15.28001 +0.26 |
15.32 | 14.97 | 15.09 | 1,261,499 |
| 23 Nov 12 |
15.02001 -0.22 |
15.29 | 15.01 | 15.25 | 636,000 |
| 21 Nov 12 |
15.24001 +0.50 |
15.77 | 15.23 | 15.33 | 4,190,199 |
| 20 Nov 12 |
14.74001 -0.35 |
15.23 | 14.59 | 15.18 | 1,987,799 |
| 19 Nov 12 |
15.09334 +0.21 |
16.03 | 15.05 | 15.17 | 6,621,398 |
| 16 Nov 12 |
14.88001 +1.37 |
15.16 | 13.65 | 13.65 | 6,135,297 |
| 15 Nov 12 |
13.50667 +0.54 |
13.54 | 12.81 | 12.97 | 1,146,700 |
| 14 Nov 12 |
12.96667 -0.23 |
13.25 | 12.86 | 13.19 | 656,100 |
| 13 Nov 12 |
13.19334 +0.06 |
13.29 | 13.01 | 13.04 | 951,700 |
| 12 Nov 12 |
13.13334 +0.33 |
13.13 | 12.31 | 12.77 | 1,061,100 |
| 09 Nov 12 |
12.80667 +0.03 |
12.97 | 12.51 | 12.60 | 849,300 |
| 08 Nov 12 |
12.78001 -0.23 |
13.01 | 12.77 | 13.00 | 739,800 |
| 07 Nov 12 |
13.00667 -0.15 |
13.18 | 12.89 | 13.18 | 610,900 |
| 06 Nov 12 |
13.16001 +0.12 |
13.23 | 13.07 | 13.22 | 413,200 |
| 05 Nov 12 |
13.04001 -0.09 |
13.23 | 12.99 | 13.10 | 596,700 |
| 02 Nov 12 |
13.12667 -0.07 |
13.33 | 13.13 | 13.23 | 710,200 |
| 01 Nov 12 |
13.20001 +0.07 |
13.27 | 13.10 | 13.15 | 1,017,900 |
| 31 Oct 12 |
13.12667 +0.34 |
13.17 | 12.77 | 12.87 | 1,565,399 |
| 26 Oct 12 |
12.78667 +0.13 |
12.81 | 12.61 | 12.63 | 602,800 |
| 25 Oct 12 |
12.65334 +0.03 |
12.76 | 12.59 | 12.72 | 261,700 |
| 24 Oct 12 |
12.62667 -0.07 |
12.74 | 12.53 | 12.70 | 529,000 |
| 23 Oct 12 |
12.69334 +0.09 |
12.73 | 12.51 | 12.57 | 697,600 |
| 22 Oct 12 |
12.60001 -0.19 |
12.77 | 12.42 | 12.65 | 879,400 |
| 19 Oct 12 |
12.78667 -0.05 |
12.85 | 12.64 | 12.81 | 879,100 |
| 18 Oct 12 |
12.84001 +0.07 |
12.86 | 12.66 | 12.75 | 717,400 |
| 17 Oct 12 |
12.77334 +0.19 |
12.79 | 12.58 | 12.58 | 970,600 |
| 16 Oct 12 |
12.58001 -0.01 |
12.67 | 12.53 | 12.59 | 673,200 |
| 15 Oct 12 |
12.59334 +0.00 |
12.69 | 12.53 | 12.57 | 1,151,400 |
| 12 Oct 12 |
12.59334 +0.00 |
12.67 | 12.53 | 12.63 | 891,900 |
| 11 Oct 12 |
12.59334 -0.01 |
12.67 | 12.51 | 12.61 | 942,400 |
| 10 Oct 12 |
12.60667 -0.12 |
12.78 | 12.57 | 12.75 | 1,148,800 |
| 09 Oct 12 |
12.72667 -0.14 |
12.89 | 12.67 | 12.85 | 924,000 |
| 08 Oct 12 |
12.86667 +0.09 |
12.94 | 12.61 | 12.75 | 1,140,700 |
| 05 Oct 12 |
12.78001 -0.16 |
13.01 | 12.74 | 12.94 | 1,584,100 |
| 04 Oct 12 |
12.94001 -0.02 |
13.04 | 12.83 | 13.01 | 1,882,799 |
| 03 Oct 12 |
12.96001 -0.17 |
13.16 | 12.79 | 13.16 | 3,271,199 |
| 02 Oct 12 |
13.12667 -0.06 |
13.22 | 12.99 | 13.19 | 1,509,700 |
| 01 Oct 12 |
13.18667 -0.27 |
13.50 | 13.10 | 13.43 | 1,601,999 |
| 28 Sep 12 |
13.45334 -0.13 |
13.57 | 13.37 | 13.57 | 927,300 |
| 27 Sep 12 |
13.58667 -0.02 |
13.63 | 13.49 | 13.59 | 695,200 |
| 26 Sep 12 |
13.60667 +0.03 |
13.67 | 13.58 | 13.61 | 544,200 |
| 25 Sep 12 |
13.58001 -0.15 |
13.77 | 13.55 | 13.71 | 918,600 |
| 24 Sep 12 |
13.73334 +0.09 |
13.75 | 13.59 | 13.63 | 416,200 |
| 21 Sep 12 |
13.64667 -0.09 |
13.79 | 13.65 | 13.76 | 1,711,799 |
| 20 Sep 12 |
13.74001 -0.17 |
13.95 | 13.67 | 13.93 | 802,800 |
| 19 Sep 12 |
13.90667 +0.30 |
13.93 | 13.60 | 13.65 | 1,202,999 |
| 18 Sep 12 |
13.60667 -0.08 |
13.81 | 13.49 | 13.69 | 863,100 |
| 17 Sep 12 |
13.68667 -0.03 |
13.74 | 13.58 | 13.71 | 539,200 |
| 14 Sep 12 |
13.72001 +0.02 |
13.79 | 13.61 | 13.70 | 618,300 |
| 13 Sep 12 |
13.70001 +0.19 |
13.75 | 13.51 | 13.54 | 977,400 |
| 12 Sep 12 |
13.50667 -0.03 |
13.61 | 13.47 | 13.53 | 499,900 |
| 11 Sep 12 |
13.54001 -0.14 |
13.75 | 13.49 | 13.69 | 594,400 |
| 10 Sep 12 |
13.68001 -0.06 |
13.80 | 13.59 | 13.68 | 547,900 |
| 07 Sep 12 |
13.74001 -0.04 |
13.82 | 13.71 | 13.77 | 434,200 |
| 06 Sep 12 |
13.78001 +0.05 |
13.82 | 13.70 | 13.77 | 924,000 |
| 05 Sep 12 |
13.72667 -0.05 |
13.82 | 13.62 | 13.81 | 1,074,700 |
| 04 Sep 12 |
13.77334 +0.01 |
14.04 | 13.58 | 13.81 | 1,135,900 |
| 31 Aug 12 |
13.76667 -0.03 |
13.81 | 13.63 | 13.80 | 606,300 |
| 30 Aug 12 |
13.79334 -0.01 |
13.81 | 13.67 | 13.77 | 645,100 |
| 29 Aug 12 |
13.80001 -0.23 |
13.99 | 13.78 | 13.97 | 716,800 |
| 28 Aug 12 |
14.02667 +0.24 |
14.24 | 13.74 | 13.80 | 967,500 |
| 27 Aug 12 |
13.78667 +0.06 |
13.85 | 13.69 | 13.73 | 965,700 |
| 24 Aug 12 |
13.72667 +0.29 |
13.73 | 13.44 | 13.47 | 864,700 |
| 23 Aug 12 |
13.43334 +0.07 |
13.50 | 13.30 | 13.32 | 767,400 |
| 22 Aug 12 |
13.36001 +0.10 |
13.37 | 13.21 | 13.27 | 613,800 |
| 21 Aug 12 |
13.26001 +0.19 |
13.30 | 13.05 | 13.09 | 720,400 |
| 20 Aug 12 |
13.06667 -0.20 |
13.28 | 12.97 | 13.28 | 1,149,100 |
| 17 Aug 12 |
13.26667 -0.01 |
13.41 | 13.19 | 13.30 | 720,600 |
| 16 Aug 12 |
13.27334 -0.09 |
13.44 | 13.23 | 13.35 | 1,670,200 |
| 15 Aug 12 |
13.36667 +0.04 |
13.53 | 13.21 | 13.29 | 1,663,000 |
| 14 Aug 12 |
13.32667 -0.59 |
14.01 | 13.17 | 14.01 | 4,125,298 |
| 13 Aug 12 |
13.92001 -0.11 |
14.02 | 13.84 | 13.99 | 802,200 |
| 10 Aug 12 |
14.02667 -0.03 |
14.09 | 13.87 | 13.98 | 574,500 |
| 09 Aug 12 |
14.05334 -0.15 |
14.20 | 13.97 | 14.17 | 411,900 |
| 08 Aug 12 |
14.20001 -0.01 |
14.39 | 14.14 | 14.21 | 562,200 |
| 07 Aug 12 |
14.21334 -0.02 |
14.35 | 14.20 | 14.26 | 651,100 |
| 06 Aug 12 |
14.23334 +0.03 |
14.37 | 14.19 | 14.25 | 676,500 |
| 03 Aug 12 |
14.20667 +0.03 |
14.34 | 14.12 | 14.26 | 600,700 |
| 02 Aug 12 |
14.18001 +0.01 |
14.28 | 14.10 | 14.10 | 567,100 |
| 01 Aug 12 |
14.16667 -0.08 |
14.31 | 14.11 | 14.25 | 608,200 |
| 31 Jul 12 |
14.24667 -0.09 |
14.34 | 14.21 | 14.25 | 596,100 |
| 30 Jul 12 |
14.33334 +0.02 |
14.38 | 14.06 | 14.31 | 665,500 |
| 27 Jul 12 |
14.31334 +0.13 |
14.42 | 14.17 | 14.21 | 634,000 |
| 26 Jul 12 |
14.18001 +0.17 |
14.25 | 14.05 | 14.13 | 623,700 |
| 25 Jul 12 |
14.01334 +0.09 |
14.12 | 13.89 | 13.92 | 1,295,399 |
| 24 Jul 12 |
13.92667 +0.15 |
14.21 | 13.84 | 13.84 | 2,037,100 |
| 23 Jul 12 |
13.77334 +0.12 |
13.78 | 13.33 | 13.51 | 1,105,000 |
| 20 Jul 12 |
13.65334 -0.17 |
13.83 | 13.60 | 13.79 | 701,400 |
| 19 Jul 12 |
13.82667 -0.09 |
14.05 | 13.77 | 13.95 | 723,900 |
| 18 Jul 12 |
13.91334 -0.09 |
14.09 | 13.73 | 13.99 | 1,932,899 |
| 17 Jul 12 |
14.00001 -0.37 |
14.45 | 13.98 | 14.41 | 1,370,200 |
| 16 Jul 12 |
14.37334 -0.36 |
14.73 | 14.35 | 14.67 | 816,600 |
| 13 Jul 12 |
14.73334 -0.03 |
14.79 | 14.66 | 14.76 | 933,900 |
| 12 Jul 12 |
14.76001 -0.30 |
15.00 | 14.67 | 15.00 | 1,474,000 |
| 11 Jul 12 |
15.06001 -0.31 |
15.44 | 15.05 | 15.41 | 1,124,400 |
| 10 Jul 12 |
15.37334 -0.16 |
15.60 | 15.37 | 15.57 | 691,600 |
| 09 Jul 12 |
15.53334 -0.27 |
15.84 | 15.45 | 15.83 | 953,400 |
| 06 Jul 12 |
15.80667 -0.06 |
15.88 | 15.65 | 15.78 | 589,600 |
| 05 Jul 12 |
15.86667 +0.03 |
15.92 | 15.67 | 15.79 | 998,100 |
| 03 Jul 12 |
15.84001 +0.19 |
16.13 | 15.66 | 15.67 | 672,100 |
| 02 Jul 12 |
15.64667 +0.16 |
15.65 | 15.45 | 15.51 | 649,200 |
| 29 Jun 12 |
15.48667 +0.07 |
15.81 | 15.44 | 15.63 | 682,200 |
| 28 Jun 12 |
15.41334 +0.13 |
15.41 | 15.20 | 15.20 | 692,400 |
| 27 Jun 12 |
15.28001 +0.11 |
15.41 | 15.15 | 15.17 | 908,200 |
| 26 Jun 12 |
15.17334 -0.03 |
15.24 | 15.11 | 15.21 | 878,100 |
| 25 Jun 12 |
15.20001 +0.05 |
15.27 | 15.06 | 15.15 | 729,900 |
| 22 Jun 12 |
15.15334 -0.03 |
15.33 | 15.15 | 15.23 | 766,200 |
| 21 Jun 12 |
15.18001 -0.10 |
15.41 | 15.17 | 15.30 | 623,500 |
| 20 Jun 12 |
15.28001 -0.15 |
15.43 | 15.19 | 15.43 | 906,600 |
| 19 Jun 12 |
15.43334 +0.05 |
15.44 | 15.25 | 15.39 | 502,900 |
| 18 Jun 12 |
15.38667 +0.03 |
15.43 | 15.23 | 15.35 | 852,400 |
| 15 Jun 12 |
15.35334 +0.01 |
15.43 | 15.26 | 15.33 | 951,600 |
| 14 Jun 12 |
15.34667 -0.03 |
15.49 | 15.29 | 15.37 | 1,174,900 |
| 13 Jun 12 |
15.37334 -0.11 |
15.52 | 15.32 | 15.40 | 687,100 |
| 12 Jun 12 |
15.48001 -0.01 |
15.55 | 15.41 | 15.51 | 1,062,900 |
| 11 Jun 12 |
15.49334 -0.06 |
15.75 | 15.47 | 15.64 | 858,100 |
| 08 Jun 12 |
15.55334 +0.09 |
15.69 | 15.42 | 15.43 | 705,000 |
| 07 Jun 12 |
15.46001 -0.03 |
15.73 | 15.42 | 15.55 | 949,600 |
| 06 Jun 12 |
15.48667 +0.09 |
15.50 | 15.29 | 15.41 | 1,046,200 |
| 05 Jun 12 |
15.39334 +0.03 |
15.50 | 15.26 | 15.31 | 1,397,999 |
| 04 Jun 12 |
15.36001 +0.12 |
15.37 | 15.17 | 15.24 | 1,820,099 |
| 01 Jun 12 |
15.24001 +0.56 |
15.28 | 14.57 | 14.62 | 2,833,899 |
| 31 May 12 |
14.68001 +0.79 |
15.10 | 14.19 | 14.19 | 5,316,698 |
| 30 May 12 |
13.88667 -0.22 |
14.16 | 13.83 | 14.05 | 991,800 |
| 29 May 12 |
14.10667 +0.17 |
14.14 | 13.81 | 14.00 | 1,302,299 |
| 25 May 12 |
13.94001 -0.05 |
14.08 | 13.85 | 13.89 | 1,071,100 |
| 24 May 12 |
13.99334 +0.93 |
14.00 | 13.11 | 13.11 | 3,346,799 |
| 23 May 12 |
13.06001 -0.09 |
13.25 | 12.98 | 13.10 | 1,840,499 |
| 22 May 12 |
13.15334 +0.07 |
13.27 | 13.08 | 13.11 | 759,400 |
| 21 May 12 |
13.08001 +0.00 |
13.13 | 12.93 | 13.12 | 666,300 |
| 18 May 12 |
13.08001 -0.30 |
13.37 | 13.08 | 13.37 | 755,400 |
| 17 May 12 |
13.38001 -0.18 |
13.65 | 13.38 | 13.54 | 461,200 |
| 16 May 12 |
13.56001 +0.23 |
13.56 | 13.29 | 13.33 | 881,200 |
| 15 May 12 |
13.32667 -0.01 |
13.37 | 13.26 | 13.33 | 619,900 |
| 14 May 12 |
13.33334 +0.04 |
13.43 | 13.09 | 13.20 | 624,300 |
| 11 May 12 |
13.29334 -0.06 |
13.38 | 13.26 | 13.27 | 610,200 |
| 10 May 12 |
13.35334 +0.12 |
13.39 | 13.24 | 13.31 | 495,600 |
| 09 May 12 |
13.23334 -0.05 |
13.33 | 13.12 | 13.21 | 556,500 |
| 08 May 12 |
13.28667 +0.05 |
13.29 | 13.13 | 13.17 | 632,200 |
| 07 May 12 |
13.24001 +0.03 |
13.29 | 13.16 | 13.20 | 433,500 |
| 04 May 12 |
13.21334 +0.01 |
13.29 | 13.00 | 13.19 | 1,023,100 |
| 03 May 12 |
13.20001 -0.49 |
13.72 | 13.19 | 13.68 | 1,847,699 |
| 02 May 12 |
13.68667 -0.09 |
13.75 | 13.62 | 13.69 | 805,300 |
| 01 May 12 |
13.77334 -0.53 |
14.33 | 13.75 | 14.03 | 1,781,200 |
| 30 Apr 12 |
14.30001 -0.07 |
14.36 | 14.23 | 14.33 | 562,900 |
| 27 Apr 12 |
14.36667 +0.04 |
14.44 | 14.31 | 14.38 | 563,200 |
| 26 Apr 12 |
14.32667 +0.05 |
14.39 | 14.27 | 14.31 | 488,400 |
| 25 Apr 12 |
14.28001 +0.07 |
14.43 | 14.23 | 14.28 | 924,900 |
| 24 Apr 12 |
14.20667 +0.12 |
14.23 | 14.08 | 14.09 | 626,100 |
| 23 Apr 12 |
14.08667 -0.18 |
14.14 | 13.99 | 14.11 | 582,300 |
| 20 Apr 12 |
14.26667 +0.15 |
14.31 | 14.15 | 14.19 | 603,700 |
| 19 Apr 12 |
14.12001 +0.03 |
14.18 | 14.01 | 14.07 | 555,400 |
| 18 Apr 12 |
14.08667 -0.04 |
14.11 | 13.99 | 14.06 | 514,600 |
| 17 Apr 12 |
14.12667 +0.19 |
14.16 | 13.96 | 13.96 | 558,700 |
| 16 Apr 12 |
13.94001 +0.07 |
14.05 | 13.85 | 13.92 | 598,500 |
| 13 Apr 12 |
13.87334 -0.03 |
14.00 | 13.81 | 13.85 | 743,400 |
| 12 Apr 12 |
13.90001 +0.13 |
13.93 | 13.76 | 13.83 | 540,700 |
| 11 Apr 12 |
13.77334 +0.00 |
13.91 | 13.73 | 13.86 | 686,100 |
| 10 Apr 12 |
13.77334 -0.23 |
14.01 | 13.70 | 14.00 | 1,086,900 |
| 09 Apr 12 |
14.00001 -0.01 |
14.02 | 13.83 | 13.86 | 768,900 |
| 05 Apr 12 |
14.00667 +0.01 |
14.03 | 13.89 | 13.99 | 1,174,800 |
| 04 Apr 12 |
14.00001 -0.06 |
14.06 | 13.94 | 13.95 | 1,745,999 |
| 03 Apr 12 |
14.06001 +0.30 |
14.20 | 13.79 | 13.79 | 1,783,199 |
| 02 Apr 12 |
13.76001 +0.18 |
13.83 | 13.53 | 13.57 | 1,393,499 |
| 30 Mar 12 |
13.58001 +0.01 |
13.71 | 13.58 | 13.67 | 908,400 |
| 29 Mar 12 |
13.57334 +0.12 |
13.65 | 13.41 | 13.43 | 1,792,900 |
| 28 Mar 12 |
13.45334 -0.15 |
13.61 | 13.39 | 13.61 | 2,099,399 |
| 27 Mar 12 |
13.60001 -0.03 |
13.73 | 13.59 | 13.60 | 1,369,499 |
| 26 Mar 12 |
13.62667 +0.17 |
13.67 | 13.51 | 13.55 | 768,400 |
| 23 Mar 12 |
13.45334 -0.01 |
13.51 | 13.43 | 13.50 | 582,300 |
| 22 Mar 12 |
13.46667 -0.07 |
13.55 | 13.40 | 13.45 | 610,900 |
| 21 Mar 12 |
13.54001 +0.05 |
13.58 | 13.37 | 13.49 | 586,200 |
| 20 Mar 12 |
13.49334 +0.13 |
13.54 | 13.35 | 13.35 | 594,100 |
| 19 Mar 12 |
13.36001 -0.07 |
13.43 | 13.28 | 13.43 | 594,300 |
| 16 Mar 12 |
13.43334 +0.05 |
13.47 | 13.34 | 13.35 | 882,000 |
| 15 Mar 12 |
13.38667 +0.21 |
13.40 | 13.14 | 13.17 | 646,200 |
| 14 Mar 12 |
13.17334 -0.05 |
13.26 | 13.10 | 13.25 | 802,300 |
| 13 Mar 12 |
13.22667 +0.00 |
13.31 | 13.15 | 13.24 | 858,400 |
| 12 Mar 12 |
13.22667 +0.15 |
13.24 | 13.06 | 13.07 | 695,200 |
| 09 Mar 12 |
13.08001 +0.15 |
13.11 | 12.87 | 12.93 | 503,200 |
| 08 Mar 12 |
12.93334 -0.08 |
13.11 | 12.91 | 13.09 | 787,200 |
| 07 Mar 12 |
13.01334 -0.03 |
13.07 | 12.78 | 12.93 | 933,600 |
| 06 Mar 12 |
13.04001 -0.15 |
13.19 | 13.00 | 13.12 | 1,268,500 |
| 05 Mar 12 |
13.18667 +0.21 |
13.21 | 12.95 | 12.98 | 1,249,799 |
| 02 Mar 12 |
12.98001 -0.08 |
13.05 | 12.85 | 13.05 | 1,302,899 |
| 01 Mar 12 |
13.06001 +0.30 |
13.11 | 12.73 | 12.77 | 1,826,500 |
| 29 Feb 12 |
12.76001 -0.11 |
12.93 | 12.73 | 12.91 | 1,062,300 |
| 28 Feb 12 |
12.87334 -0.08 |
13.00 | 12.84 | 12.93 | 828,400 |
| 27 Feb 12 |
12.95334 -0.03 |
13.01 | 12.83 | 12.93 | 635,700 |
| 24 Feb 12 |
12.98001 -0.01 |
13.02 | 12.85 | 13.02 | 492,300 |
| 23 Feb 12 |
12.98667 +0.18 |
13.04 | 12.81 | 12.83 | 971,100 |
| 22 Feb 12 |
12.80667 +0.01 |
12.82 | 12.67 | 12.78 | 611,500 |
| 21 Feb 12 |
12.80001 +0.16 |
12.89 | 12.63 | 12.64 | 889,800 |
| 17 Feb 12 |
12.64001 -0.05 |
12.75 | 12.61 | 12.75 | 957,700 |
| 16 Feb 12 |
12.69334 +0.09 |
12.72 | 12.53 | 12.57 | 673,800 |
| 15 Feb 12 |
12.60001 +0.09 |
12.66 | 12.49 | 12.58 | 750,600 |
| 14 Feb 12 |
12.51334 -0.01 |
12.52 | 12.40 | 12.49 | 747,900 |
| 13 Feb 12 |
12.52667 -0.07 |
12.66 | 12.46 | 12.65 | 1,408,600 |
| 10 Feb 12 |
12.60001 -0.47 |
12.81 | 12.33 | 12.65 | 2,705,799 |
| 09 Feb 12 |
13.06667 +0.21 |
13.07 | 12.81 | 12.85 | 1,011,000 |
| 08 Feb 12 |
12.85334 -0.06 |
12.95 | 12.77 | 12.91 | 960,000 |
| 07 Feb 12 |
12.91334 -0.05 |
13.01 | 12.91 | 12.98 | 884,500 |
| 06 Feb 12 |
12.96667 +0.03 |
13.06 | 12.86 | 12.89 | 644,200 |
| 03 Feb 12 |
12.94001 +0.02 |
13.03 | 12.90 | 13.02 | 950,400 |
| 02 Feb 12 |
12.92001 -0.03 |
13.01 | 12.90 | 12.97 | 692,400 |
| 01 Feb 12 |
12.94667 +0.05 |
13.01 | 12.89 | 12.92 | 828,400 |
| 31 Jan 12 |
12.90001 -0.13 |
13.09 | 12.86 | 13.09 | 742,300 |
| 30 Jan 12 |
13.03334 -0.19 |
13.19 | 12.98 | 13.18 | 747,000 |
| 27 Jan 12 |
13.22001 -0.14 |
13.33 | 13.15 | 13.33 | 534,900 |
| 26 Jan 12 |
13.36001 +0.13 |
13.42 | 13.19 | 13.24 | 1,312,600 |
| 25 Jan 12 |
13.22667 +0.02 |
13.34 | 13.17 | 13.21 | 800,400 |
| 24 Jan 12 |
13.20667 -0.04 |
13.28 | 13.18 | 13.25 | 918,400 |
| 23 Jan 12 |
13.24667 -0.07 |
13.38 | 13.22 | 13.30 | 721,900 |
| 20 Jan 12 |
13.32001 -0.19 |
13.49 | 13.28 | 13.47 | 858,900 |
| 19 Jan 12 |
13.51334 +0.17 |
13.59 | 13.33 | 13.37 | 967,000 |
| 18 Jan 12 |
13.34001 -0.01 |
13.37 | 13.29 | 13.31 | 691,600 |
| 17 Jan 12 |
13.34667 +0.58 |
13.42 | 12.83 | 12.85 | 1,990,300 |
| 13 Jan 12 |
12.76667 -0.05 |
12.86 | 12.70 | 12.77 | 905,700 |
| 12 Jan 12 |
12.81334 +0.16 |
12.87 | 12.68 | 12.70 | 1,332,700 |
| 11 Jan 12 |
12.65334 +0.15 |
12.69 | 12.45 | 12.51 | 1,045,300 |
| 10 Jan 12 |
12.50001 +0.20 |
12.61 | 12.35 | 12.40 | 1,121,100 |
| 09 Jan 12 |
12.30001 -0.08 |
12.44 | 12.26 | 12.42 | 1,063,300 |
| 06 Jan 12 |
12.38001 -0.08 |
12.57 | 12.37 | 12.49 | 1,491,899 |
| 05 Jan 12 |
12.46001 -0.05 |
12.53 | 12.34 | 12.46 | 2,108,500 |
| 04 Jan 12 |
12.50667 +0.03 |
12.59 | 12.34 | 12.47 | 2,650,799 |
| 03 Jan 12 |
12.47334 -0.18 |
12.83 | 12.39 | 12.76 | 1,146,300 |
| 30 Dec 11 |
12.65334 +0.01 |
12.73 | 12.63 | 12.67 | 602,400 |
| 29 Dec 11 |
12.64001 +0.03 |
12.70 | 12.61 | 12.65 | 697,200 |
| 28 Dec 11 |
12.61334 -0.13 |
12.77 | 12.61 | 12.77 | 523,600 |
| 27 Dec 11 |
12.74001 +0.04 |
12.81 | 12.71 | 12.71 | 513,100 |
| 23 Dec 11 |
12.70001 +0.08 |
12.74 | 12.63 | 12.65 | 657,000 |
| 22 Dec 11 |
12.62001 -0.07 |
12.74 | 12.55 | 12.73 | 732,100 |
| 21 Dec 11 |
12.68667 +0.10 |
12.75 | 12.54 | 12.59 | 705,000 |
| 20 Dec 11 |
12.58667 +0.10 |
12.66 | 12.57 | 12.62 | 736,600 |
| 19 Dec 11 |
12.48667 -0.14 |
12.75 | 12.45 | 12.69 | 867,000 |
| 16 Dec 11 |
12.62667 -0.04 |
12.77 | 12.56 | 12.66 | 1,982,699 |
| 15 Dec 11 |
12.66667 +0.07 |
12.75 | 12.60 | 12.64 | 766,500 |
| 14 Dec 11 |
12.59334 -0.09 |
12.73 | 12.59 | 12.67 | 496,600 |
| 13 Dec 11 |
12.68001 -0.05 |
13.01 | 12.65 | 12.81 | 654,100 |
| 12 Dec 11 |
12.73334 -0.29 |
12.99 | 12.67 | 12.98 | 728,700 |
| 09 Dec 11 |
13.02001 +0.23 |
13.05 | 12.79 | 12.79 | 691,600 |
| 08 Dec 11 |
12.78667 -0.21 |
13.03 | 12.74 | 12.97 | 947,800 |
| 07 Dec 11 |
13.00001 -0.06 |
13.08 | 12.90 | 13.06 | 762,700 |
| 06 Dec 11 |
13.06001 +0.05 |
13.12 | 12.93 | 13.01 | 578,500 |
| 05 Dec 11 |
13.01334 +0.01 |
13.18 | 12.97 | 13.09 | 870,100 |
| 02 Dec 11 |
13.00001 -0.09 |
13.20 | 12.99 | 13.19 | 601,500 |
| 01 Dec 11 |
13.09334 -0.09 |
13.23 | 13.08 | 13.13 | 560,800 |
| 30 Nov 11 |
13.18001 +0.17 |
13.25 | 13.05 | 13.09 | 984,400 |
| 29 Nov 11 |
13.00667 -0.10 |
13.14 | 13.00 | 13.10 | 719,100 |
| 28 Nov 11 |
13.10667 +0.25 |
13.25 | 13.04 | 13.10 | 569,500 |
| 25 Nov 11 |
12.86001 -0.06 |
12.99 | 12.86 | 12.90 | 217,200 |
| 23 Nov 11 |
12.92001 -0.23 |
13.13 | 12.84 | 13.11 | 453,900 |
| 22 Nov 11 |
13.15334 -0.15 |
13.31 | 13.04 | 13.31 | 810,900 |
| 21 Nov 11 |
13.30667 -0.13 |
13.34 | 13.13 | 13.34 | 955,900 |
| 18 Nov 11 |
13.43334 +0.02 |
13.62 | 13.33 | 13.41 | 599,500 |
| 17 Nov 11 |
13.41334 -0.16 |
13.58 | 13.33 | 13.51 | 933,400 |
| 16 Nov 11 |
13.57334 -0.31 |
13.83 | 13.57 | 13.83 | 975,000 |
| 15 Nov 11 |
13.88001 +0.09 |
13.95 | 13.62 | 13.73 | 1,472,399 |
| 14 Nov 11 |
13.79334 +0.09 |
13.79 | 13.54 | 13.63 | 1,828,799 |
| 11 Nov 11 |
13.70667 +0.01 |
13.95 | 13.66 | 13.73 | 1,005,300 |
| 10 Nov 11 |
13.70001 +0.09 |
13.81 | 13.43 | 13.59 | 1,144,200 |
| 09 Nov 11 |
13.61334 -0.41 |
13.93 | 13.52 | 13.85 | 1,197,599 |
| 08 Nov 11 |
14.02001 +0.12 |
14.06 | 13.72 | 13.95 | 992,700 |
| 07 Nov 11 |
13.90001 +0.12 |
13.96 | 13.69 | 13.75 | 797,100 |
| 04 Nov 11 |
13.78001 +0.13 |
13.81 | 13.61 | 13.62 | 787,000 |
| 03 Nov 11 |
13.65334 +0.18 |
13.79 | 13.46 | 13.51 | 620,200 |
| 02 Nov 11 |
13.47334 +0.09 |
13.57 | 13.38 | 13.47 | 1,079,700 |
| 01 Nov 11 |
13.38667 -0.07 |
13.49 | 13.17 | 13.22 | 1,293,700 |
| 31 Oct 11 |
13.46001 +0.37 |
13.77 | 12.93 | 12.99 | 2,137,199 |
| 28 Oct 11 |
13.08667 -0.25 |
13.36 | 13.06 | 13.36 | 940,900 |
| 27 Oct 11 |
13.33334 +0.24 |
13.40 | 13.19 | 13.26 | 768,100 |
| 26 Oct 11 |
13.09334 -0.03 |
13.25 | 12.97 | 13.15 | 843,100 |
| 25 Oct 11 |
13.12001 -0.19 |
13.35 | 13.09 | 13.33 | 780,100 |
| 24 Oct 11 |
13.30667 +0.14 |
13.37 | 13.09 | 13.19 | 1,226,500 |
| 21 Oct 11 |
13.16667 +0.19 |
13.23 | 13.05 | 13.07 | 613,000 |
| 20 Oct 11 |
12.97334 -0.03 |
13.12 | 12.85 | 13.05 | 738,600 |
| 19 Oct 11 |
13.00001 -0.08 |
13.22 | 12.99 | 13.10 | 583,300 |
| 18 Oct 11 |
13.08001 +0.12 |
13.18 | 12.95 | 13.01 | 712,200 |
| 17 Oct 11 |
12.96001 -0.23 |
13.25 | 12.93 | 13.13 | 1,065,700 |
| 14 Oct 11 |
13.18667 -0.03 |
13.37 | 13.15 | 13.36 | 717,600 |
| 13 Oct 11 |
13.22001 +0.13 |
13.25 | 13.03 | 13.05 | 802,200 |
| 12 Oct 11 |
13.08667 -0.09 |
13.27 | 13.07 | 13.20 | 1,006,300 |
| 11 Oct 11 |
13.17334 -0.05 |
13.25 | 13.08 | 13.19 | 803,400 |
| 10 Oct 11 |
13.22667 +0.22 |
13.23 | 13.05 | 13.17 | 617,100 |
| 07 Oct 11 |
13.00667 -0.17 |
13.29 | 12.98 | 13.19 | 1,080,000 |
| 06 Oct 11 |
13.17334 +0.23 |
13.19 | 12.79 | 12.89 | 1,249,499 |
| 05 Oct 11 |
12.94001 +0.15 |
13.01 | 12.61 | 12.79 | 897,600 |
| 04 Oct 11 |
12.78667 +0.24 |
12.80 | 12.21 | 12.49 | 1,256,500 |
| 03 Oct 11 |
12.54667 -0.43 |
13.03 | 12.53 | 12.98 | 1,156,200 |
| 30 Sep 11 |
12.97334 -0.08 |
13.13 | 12.90 | 12.91 | 1,684,300 |
| 29 Sep 11 |
13.05334 +0.21 |
13.07 | 12.81 | 13.00 | 1,430,699 |
| 28 Sep 11 |
12.84667 -0.03 |
12.97 | 12.75 | 12.87 | 1,705,600 |
| 27 Sep 11 |
12.87334 +0.34 |
13.11 | 12.67 | 12.69 | 1,319,399 |
| 26 Sep 11 |
12.53334 +0.10 |
12.63 | 12.33 | 12.51 | 742,800 |
| 23 Sep 11 |
12.43334 +0.03 |
12.56 | 12.25 | 12.39 | 1,624,300 |
| 22 Sep 11 |
12.40001 +0.29 |
12.45 | 11.86 | 11.90 | 1,756,300 |
| 21 Sep 11 |
12.11334 -0.02 |
12.39 | 12.03 | 12.09 | 1,551,299 |
| 20 Sep 11 |
12.13334 -0.09 |
12.33 | 12.13 | 12.29 | 953,200 |
| 19 Sep 11 |
12.22001 -0.21 |
12.27 | 12.16 | 12.25 | 752,700 |
| 16 Sep 11 |
12.42667 +0.06 |
12.52 | 12.39 | 12.41 | 1,068,300 |
| 15 Sep 11 |
12.36667 +0.01 |
12.47 | 12.22 | 12.47 | 1,233,899 |
| 14 Sep 11 |
12.36001 +0.07 |
12.46 | 12.16 | 12.32 | 1,257,100 |
| 13 Sep 11 |
12.29334 +0.09 |
12.39 | 12.21 | 12.26 | 1,239,299 |
| 12 Sep 11 |
12.20667 -0.04 |
12.27 | 12.07 | 12.19 | 926,500 |
| 09 Sep 11 |
12.24667 -0.24 |
12.44 | 12.15 | 12.41 | 1,147,300 |
| 08 Sep 11 |
12.48667 -0.03 |
12.59 | 12.33 | 12.41 | 1,440,400 |
| 07 Sep 11 |
12.51334 +0.07 |
12.57 | 12.39 | 12.57 | 1,567,000 |
| 06 Sep 11 |
12.44667 +0.01 |
12.47 | 12.14 | 12.21 | 1,538,500 |
| 02 Sep 11 |
12.44001 -0.23 |
12.65 | 12.44 | 12.54 | 776,500 |
| 01 Sep 11 |
12.66667 -0.03 |
13.00 | 12.66 | 12.70 | 2,660,799 |
| 31 Aug 11 |
12.70001 +0.01 |
12.75 | 12.60 | 12.67 | 1,476,899 |
| 30 Aug 11 |
12.69334 +0.05 |
12.77 | 12.55 | 12.65 | 2,261,099 |
| 29 Aug 11 |
12.64001 +0.28 |
12.65 | 12.43 | 12.47 | 1,122,600 |
| 26 Aug 11 |
12.36001 +0.24 |
12.38 | 12.00 | 12.12 | 1,468,199 |
| 25 Aug 11 |
12.12001 -0.19 |
12.46 | 12.11 | 12.39 | 2,417,099 |
| 24 Aug 11 |
12.31334 -0.30 |
12.59 | 12.29 | 12.59 | 2,034,899 |
| 23 Aug 11 |
12.61334 +0.37 |
12.62 | 12.18 | 12.29 | 2,082,299 |
| 22 Aug 11 |
12.24667 +0.05 |
12.48 | 12.18 | 12.36 | 2,376,899 |
| 19 Aug 11 |
12.20001 -0.35 |
12.52 | 12.18 | 12.43 | 2,935,599 |
| 18 Aug 11 |
12.55334 -0.30 |
12.77 | 12.49 | 12.71 | 3,510,298 |
| 17 Aug 11 |
12.85334 -1.35 |
13.33 | 12.52 | 13.00 | 6,045,698 |
| 16 Aug 11 |
14.20667 -0.13 |
14.33 | 14.07 | 14.27 | 1,397,399 |
| 15 Aug 11 |
14.33334 +0.60 |
14.37 | 13.80 | 13.81 | 1,488,299 |
| 12 Aug 11 |
13.73334 +0.02 |
13.83 | 13.58 | 13.81 | 1,669,600 |
| 11 Aug 11 |
13.71334 +0.01 |
13.87 | 13.59 | 13.73 | 2,584,499 |
| 10 Aug 11 |
13.70667 -0.23 |
13.96 | 13.67 | 13.76 | 1,223,200 |
| 09 Aug 11 |
13.94001 +0.49 |
13.96 | 13.33 | 13.53 | 2,824,499 |
| 08 Aug 11 |
13.45334 -0.58 |
13.98 | 13.44 | 13.73 | 2,216,099 |
| 05 Aug 11 |
14.03334 +0.17 |
14.17 | 13.62 | 13.91 | 2,358,100 |
| 04 Aug 11 |
13.86001 -0.58 |
14.50 | 13.85 | 14.34 | 1,632,100 |
| 03 Aug 11 |
14.44001 -0.09 |
14.55 | 14.23 | 14.53 | 1,310,500 |
| 02 Aug 11 |
14.52667 -0.15 |
14.79 | 14.51 | 14.65 | 1,244,500 |
| 01 Aug 11 |
14.67334 +0.06 |
14.81 | 14.54 | 14.73 | 1,263,700 |
| 29 Jul 11 |
14.61334 -0.07 |
14.68 | 14.51 | 14.58 | 1,318,600 |
| 28 Jul 11 |
14.68667 -0.18 |
15.06 | 14.66 | 14.87 | 1,280,200 |
| 27 Jul 11 |
14.86667 -0.25 |
15.10 | 14.84 | 15.05 | 1,486,000 |
| 26 Jul 11 |
15.12001 -0.01 |
15.21 | 15.03 | 15.16 | 1,475,800 |
| 25 Jul 11 |
15.12667 -0.13 |
15.32 | 15.12 | 15.15 | 1,401,100 |
| 22 Jul 11 |
15.25334 -0.06 |
15.42 | 15.24 | 15.34 | 919,300 |
| 21 Jul 11 |
15.31334 +0.17 |
15.39 | 15.17 | 15.20 | 784,900 |
| 20 Jul 11 |
15.14667 -0.12 |
15.31 | 15.09 | 15.29 | 582,100 |
| 19 Jul 11 |
15.26667 +0.14 |
15.35 | 15.12 | 15.12 | 1,314,299 |
| 18 Jul 11 |
15.12667 -0.18 |
15.29 | 15.04 | 15.25 | 929,400 |
| 15 Jul 11 |
15.30667 +0.15 |
15.33 | 15.03 | 15.17 | 1,101,300 |
| 14 Jul 11 |
15.15334 -0.04 |
15.31 | 15.07 | 15.24 | 946,000 |
| 13 Jul 11 |
15.19334 +0.05 |
15.31 | 15.13 | 15.21 | 723,300 |
| 12 Jul 11 |
15.14001 +0.07 |
15.27 | 15.03 | 15.07 | 917,800 |
| 11 Jul 11 |
15.07334 +0.01 |
15.13 | 14.95 | 14.99 | 1,044,700 |
| 08 Jul 11 |
15.06667 -0.21 |
15.24 | 14.97 | 15.19 | 988,300 |
| 07 Jul 11 |
15.27334 +0.23 |
15.28 | 15.02 | 15.11 | 1,390,499 |
| 06 Jul 11 |
15.04001 +0.13 |
15.08 | 14.89 | 14.95 | 1,121,700 |
| 05 Jul 11 |
14.91334 +0.08 |
14.99 | 14.73 | 14.89 | 1,103,400 |
| 01 Jul 11 |
14.83334 +0.14 |
14.84 | 14.55 | 14.71 | 1,454,399 |
| 30 Jun 11 |
14.69334 -0.07 |
14.91 | 14.69 | 14.81 | 1,093,900 |
| 29 Jun 11 |
14.76667 +0.06 |
14.81 | 14.65 | 14.73 | 1,091,800 |
| 28 Jun 11 |
14.70667 +0.21 |
14.71 | 14.36 | 14.49 | 1,495,199 |
| 27 Jun 11 |
14.49334 +0.04 |
14.66 | 14.45 | 14.55 | 948,400 |
| 24 Jun 11 |
14.45779 +0.22 |
14.51 | 14.23 | 14.27 | 3,733,196 |
| 23 Jun 11 |
14.24001 -0.12 |
14.27 | 14.07 | 14.27 | 1,224,998 |
| 22 Jun 11 |
14.35557 -0.08 |
14.48 | 14.35 | 14.43 | 714,300 |
| 21 Jun 11 |
14.43557 +0.12 |
14.51 | 14.34 | 14.35 | 807,700 |
| 20 Jun 11 |
14.32001 +0.04 |
14.41 | 14.20 | 14.24 | 767,200 |
| 17 Jun 11 |
14.27557 +0.12 |
14.32 | 14.18 | 14.23 | 1,408,899 |
| 16 Jun 11 |
14.15112 +0.10 |
14.19 | 14.00 | 14.00 | 785,798 |
| 15 Jun 11 |
14.04890 -0.20 |
14.24 | 13.97 | 14.15 | 839,699 |
| 14 Jun 11 |
14.24890 +0.11 |
14.28 | 14.03 | 14.21 | 868,900 |
| 13 Jun 11 |
14.13779 +0.10 |
14.25 | 13.94 | 14.07 | 800,099 |
| 10 Jun 11 |
14.03557 -0.22 |
14.29 | 14.02 | 14.24 | 896,800 |
| 09 Jun 11 |
14.25335 +0.09 |
14.31 | 14.10 | 14.14 | 829,500 |
| 08 Jun 11 |
14.16001 +0.00 |
14.22 | 13.94 | 14.07 | 974,400 |
| 07 Jun 11 |
14.15557 -0.03 |
14.25 | 14.04 | 14.17 | 1,350,998 |
| 06 Jun 11 |
14.18224 +0.13 |
14.22 | 14.03 | 14.03 | 2,684,198 |
| 03 Jun 11 |
14.04890 -0.18 |
14.22 | 14.01 | 14.16 | 2,313,599 |
| 02 Jun 11 |
14.23112 -0.47 |
14.78 | 14.15 | 14.74 | 3,020,798 |
| 01 Jun 11 |
14.69779 -0.12 |
14.85 | 14.68 | 14.80 | 1,597,899 |
| 31 May 11 |
14.81335 +0.23 |
14.83 | 14.63 | 14.69 | 5,120,496 |
| 27 May 11 |
14.58668 +0.04 |
14.72 | 14.57 | 14.60 | 1,156,899 |
| 26 May 11 |
14.55113 +0.09 |
14.62 | 14.38 | 14.40 | 1,086,299 |
| 25 May 11 |
14.45779 +0.02 |
14.51 | 14.34 | 14.47 | 1,385,999 |
| 24 May 11 |
14.43557 +0.16 |
14.48 | 14.27 | 14.32 | 1,547,499 |
| 23 May 11 |
14.27557 +0.10 |
14.34 | 14.03 | 14.08 | 1,675,799 |
| 20 May 11 |
14.17335 -0.04 |
14.26 | 14.08 | 14.23 | 2,219,497 |
| 19 May 11 |
14.21335 +0.40 |
14.86 | 13.84 | 13.87 | 4,488,897 |
| 18 May 11 |
13.81335 -0.02 |
13.95 | 13.72 | 13.83 | 2,331,398 |
| 17 May 11 |
13.83557 -0.01 |
13.95 | 13.75 | 13.78 | 1,227,698 |
| 16 May 11 |
13.84890 +0.13 |
13.89 | 13.60 | 13.68 | 958,499 |
| 13 May 11 |
13.71557 -0.05 |
13.79 | 13.59 | 13.77 | 890,700 |
| 12 May 11 |
13.76446 +0.30 |
13.89 | 13.42 | 13.48 | 1,844,998 |
| 11 May 11 |
13.46668 +0.02 |
13.49 | 13.42 | 13.46 | 1,077,000 |
| 10 May 11 |
13.44446 +0.08 |
13.52 | 13.34 | 13.41 | 1,211,498 |
| 09 May 11 |
13.36001 -0.01 |
13.40 | 13.29 | 13.36 | 1,136,199 |
| 06 May 11 |
13.37335 -0.03 |
13.62 | 13.33 | 13.52 | 1,005,398 |
| 05 May 11 |
13.40446 +0.04 |
13.50 | 13.22 | 13.36 | 1,278,399 |
| 04 May 11 |
13.36001 -0.33 |
13.68 | 13.33 | 13.64 | 1,721,698 |
| 03 May 11 |
13.68890 +0.15 |
13.71 | 13.53 | 13.64 | 1,455,299 |
| 02 May 11 |
13.54224 -0.04 |
13.64 | 13.44 | 13.60 | 990,998 |
| 29 Apr 11 |
13.58223 +0.17 |
13.61 | 13.39 | 13.39 | 843,700 |
| 28 Apr 11 |
13.41335 -0.09 |
13.54 | 13.39 | 13.45 | 1,670,999 |
| 27 Apr 11 |
13.50668 +0.17 |
13.53 | 13.33 | 13.36 | 2,642,098 |
| 26 Apr 11 |
13.33335 +0.32 |
13.36 | 13.13 | 13.16 | 2,249,998 |
| 25 Apr 11 |
13.01779 -0.02 |
13.06 | 12.56 | 12.99 | 971,099 |
| 21 Apr 11 |
13.03557 -0.04 |
13.11 | 12.96 | 13.08 | 1,284,000 |
| 20 Apr 11 |
13.08001 +0.18 |
13.10 | 12.93 | 12.96 | 795,100 |
| 19 Apr 11 |
12.89779 -0.05 |
13.01 | 12.86 | 12.96 | 692,700 |
| 18 Apr 11 |
12.95112 -0.20 |
13.14 | 12.83 | 13.13 | 1,940,099 |
| 15 Apr 11 |
13.15557 +0.24 |
13.19 | 12.89 | 12.91 | 4,590,396 |
| 14 Apr 11 |
12.92001 +0.31 |
12.94 | 12.53 | 12.60 | 1,822,498 |
| 13 Apr 11 |
12.60890 +0.07 |
12.62 | 12.49 | 12.56 | 733,499 |
| 12 Apr 11 |
12.53779 +0.01 |
12.59 | 12.43 | 12.49 | 1,207,299 |
| 11 Apr 11 |
12.52446 +0.23 |
12.65 | 12.44 | 12.51 | 1,538,099 |
| 08 Apr 11 |
12.29334 +0.07 |
12.31 | 12.17 | 12.26 | 1,026,600 |
| 07 Apr 11 |
12.22668 -0.11 |
12.33 | 12.19 | 12.32 | 786,100 |
| 06 Apr 11 |
12.33335 +0.12 |
12.37 | 12.20 | 12.24 | 1,101,698 |
| 05 Apr 11 |
12.21335 -0.03 |
12.28 | 12.16 | 12.23 | 756,400 |
| 04 Apr 11 |
12.24446 +0.03 |
12.31 | 12.16 | 12.21 | 927,998 |
| 01 Apr 11 |
12.21779 +0.12 |
12.24 | 12.09 | 12.10 | 1,647,599 |
| 31 Mar 11 |
12.10223 -0.05 |
12.20 | 11.92 | 11.95 | 2,486,797 |
| 30 Mar 11 |
12.15112 +0.08 |
12.16 | 11.99 | 12.08 | 1,351,799 |
| 29 Mar 11 |
12.07557 +0.19 |
12.09 | 11.87 | 11.87 | 1,454,399 |
| 28 Mar 11 |
11.88890 +0.02 |
11.92 | 11.86 | 11.89 | 925,800 |
| 25 Mar 11 |
11.86668 +0.09 |
11.89 | 11.74 | 11.77 | 919,500 |
| 24 Mar 11 |
11.77779 -0.02 |
11.82 | 11.70 | 11.81 | 647,099 |
| 23 Mar 11 |
11.80001 -0.01 |
11.87 | 11.77 | 11.81 | 824,800 |
| 22 Mar 11 |
11.80890 +0.08 |
11.84 | 11.67 | 11.73 | 1,212,299 |
| 21 Mar 11 |
11.73334 +0.06 |
11.82 | 11.69 | 11.72 | 832,200 |
| 18 Mar 11 |
11.67112 +0.18 |
11.68 | 11.49 | 11.55 | 1,699,599 |
| 17 Mar 11 |
11.49335 -0.10 |
11.67 | 11.48 | 11.66 | 670,499 |
| 16 Mar 11 |
11.59112 +0.00 |
11.73 | 11.54 | 11.56 | 1,356,000 |
| 15 Mar 11 |
11.59557 +0.02 |
11.65 | 11.35 | 11.46 | 1,208,699 |
| 14 Mar 11 |
11.57334 -0.02 |
11.64 | 11.54 | 11.56 | 1,308,300 |
| 11 Mar 11 |
11.59112 +0.12 |
11.66 | 11.49 | 11.52 | 1,233,600 |
| 10 Mar 11 |
11.47557 -0.07 |
11.58 | 11.44 | 11.52 | 1,369,500 |
| 09 Mar 11 |
11.54223 +0.15 |
11.68 | 11.32 | 11.37 | 2,285,498 |
| 08 Mar 11 |
11.39112 +0.05 |
11.44 | 11.34 | 11.37 | 2,422,897 |
| 07 Mar 11 |
11.33779 -0.11 |
11.51 | 11.32 | 11.50 | 2,128,597 |
| 04 Mar 11 |
11.44446 -0.17 |
11.60 | 11.40 | 11.59 | 1,893,697 |
| 03 Mar 11 |
11.61334 +0.07 |
11.65 | 11.51 | 11.62 | 1,351,799 |
| 02 Mar 11 |
11.54668 -0.05 |
11.60 | 11.50 | 11.59 | 1,103,799 |
| 01 Mar 11 |
11.60001 -0.22 |
11.84 | 11.58 | 11.79 | 1,874,698 |
| 28 Feb 11 |
11.82223 -0.12 |
12.02 | 11.81 | 11.97 | 1,605,698 |
| 25 Feb 11 |
11.94668 +0.17 |
11.95 | 11.74 | 11.80 | 1,435,199 |
| 24 Feb 11 |
11.77779 +0.01 |
11.82 | 11.71 | 11.76 | 1,512,998 |
| 23 Feb 11 |
11.76446 +0.13 |
11.81 | 11.60 | 11.64 | 2,265,698 |
| 22 Feb 11 |
11.63557 +0.11 |
11.64 | 11.36 | 11.49 | 2,211,397 |
| 18 Feb 11 |
11.52890 -0.07 |
11.64 | 11.48 | 11.58 | 1,901,698 |
| 17 Feb 11 |
11.60001 +0.24 |
11.62 | 11.27 | 11.32 | 1,919,797 |
| 16 Feb 11 |
11.36001 +0.25 |
11.37 | 11.16 | 11.17 | 1,499,099 |
| 15 Feb 11 |
11.10668 -0.13 |
11.28 | 11.08 | 11.22 | 1,082,400 |
| 14 Feb 11 |
11.24001 +0.20 |
11.48 | 11.14 | 11.16 | 2,447,998 |
| 11 Feb 11 |
11.03557 +0.16 |
11.04 | 10.80 | 10.82 | 2,453,798 |
| 10 Feb 11 |
10.87557 -0.07 |
11.08 | 10.65 | 10.65 | 4,182,697 |
| 09 Feb 11 |
10.94668 +0.13 |
10.96 | 10.64 | 10.82 | 3,227,798 |
| 08 Feb 11 |
10.81334 -0.56 |
11.09 | 10.64 | 11.00 | 5,024,696 |
| 07 Feb 11 |
11.36890 -0.03 |
11.47 | 11.35 | 11.43 | 786,599 |
| 04 Feb 11 |
11.40001 +0.11 |
11.42 | 11.24 | 11.31 | 915,398 |
| 03 Feb 11 |
11.29334 +0.08 |
11.35 | 11.23 | 11.23 | 829,300 |
| 02 Feb 11 |
11.21779 -0.02 |
11.25 | 11.16 | 11.21 | 881,198 |
| 01 Feb 11 |
11.24001 +0.03 |
11.30 | 11.18 | 11.24 | 849,599 |
| 31 Jan 11 |
11.21334 +0.04 |
11.27 | 11.11 | 11.20 | 1,284,699 |
| 28 Jan 11 |
11.16890 -0.04 |
11.27 | 11.12 | 11.20 | 957,599 |
| 27 Jan 11 |
11.20446 -0.37 |
11.56 | 11.18 | 11.54 | 1,967,398 |
| 26 Jan 11 |
11.57334 -0.18 |
11.78 | 11.52 | 11.78 | 1,094,799 |
| 25 Jan 11 |
11.75557 +0.03 |
11.80 | 11.66 | 11.71 | 637,298 |
| 24 Jan 11 |
11.72445 +0.00 |
11.82 | 11.72 | 11.74 | 988,600 |
| 21 Jan 11 |
11.72001 -0.01 |
11.78 | 11.64 | 11.75 | 489,100 |
| 20 Jan 11 |
11.73334 +0.08 |
11.82 | 11.59 | 11.61 | 672,398 |
| 19 Jan 11 |
11.64890 -0.11 |
11.80 | 11.64 | 11.74 | 476,500 |
| 18 Jan 11 |
11.76001 +0.04 |
11.76 | 11.59 | 11.73 | 1,534,899 |
| 14 Jan 11 |
11.72001 +0.08 |
11.74 | 11.52 | 11.62 | 979,298 |
| 13 Jan 11 |
11.63557 -0.02 |
11.68 | 11.59 | 11.67 | 653,498 |
| 12 Jan 11 |
11.65779 -0.04 |
11.76 | 11.56 | 11.75 | 853,800 |
| 11 Jan 11 |
11.69779 +0.07 |
11.81 | 11.66 | 11.67 | 841,000 |
| 10 Jan 11 |
11.62668 -0.02 |
11.72 | 11.57 | 11.62 | 847,300 |
| 07 Jan 11 |
11.64890 +0.12 |
11.76 | 11.58 | 11.72 | 2,356,198 |
| 06 Jan 11 |
11.53334 -0.07 |
11.62 | 11.51 | 11.59 | 740,400 |
| 05 Jan 11 |
11.60001 -0.05 |
11.69 | 11.49 | 11.64 | 1,227,099 |
| 04 Jan 11 |
11.64890 -0.26 |
11.94 | 11.64 | 11.92 | 910,799 |
| 03 Jan 11 |
11.91112 -0.05 |
12.00 | 11.90 | 11.98 | 778,900 |
| 31 Dec 10 |
11.96001 -0.04 |
12.08 | 11.94 | 11.97 | 598,598 |
| 30 Dec 10 |
12.00446 +0.00 |
12.06 | 11.97 | 12.02 | 330,900 |
| 29 Dec 10 |
12.00890 +0.02 |
12.04 | 11.96 | 11.96 | 685,898 |
| 28 Dec 10 |
11.99112 +0.17 |
12.00 | 11.80 | 11.84 | 868,598 |
| 27 Dec 10 |
11.81779 -0.10 |
11.93 | 11.80 | 11.89 | 668,400 |
| 23 Dec 10 |
11.91557 +0.08 |
12.02 | 11.81 | 11.82 | 908,700 |
| 22 Dec 10 |
11.83557 +0.11 |
11.86 | 11.68 | 11.73 | 608,100 |
| 21 Dec 10 |
11.72890 -0.13 |
11.90 | 11.71 | 11.90 | 710,999 |
| 20 Dec 10 |
11.85779 -0.09 |
12.02 | 11.85 | 12.00 | 933,000 |
| 17 Dec 10 |
11.94668 +0.05 |
12.15 | 11.91 | 11.94 | 2,362,498 |
| 16 Dec 10 |
11.89779 +0.16 |
11.94 | 11.70 | 11.72 | 1,441,898 |
| 15 Dec 10 |
11.73334 +0.12 |
11.86 | 11.60 | 11.62 | 1,259,999 |
| 14 Dec 10 |
11.61779 +0.36 |
11.63 | 11.29 | 11.29 | 2,051,098 |
| 13 Dec 10 |
11.26223 -0.04 |
11.40 | 11.20 | 11.40 | 2,181,998 |
| 10 Dec 10 |
11.30223 +0.01 |
11.32 | 11.23 | 11.28 | 1,742,999 |
| 09 Dec 10 |
11.28890 -0.24 |
11.54 | 11.24 | 11.54 | 2,546,998 |
| 08 Dec 10 |
11.52890 -0.08 |
11.71 | 11.48 | 11.61 | 1,393,199 |
| 07 Dec 10 |
11.61334 +0.09 |
11.66 | 11.57 | 11.61 | 818,700 |
| 06 Dec 10 |
11.52001 -0.24 |
11.76 | 11.52 | 11.73 | 1,362,698 |
| 03 Dec 10 |
11.76001 +0.02 |
11.77 | 11.71 | 11.72 | 464,100 |
| 02 Dec 10 |
11.73779 +0.20 |
11.75 | 11.56 | 11.57 | 792,400 |
| 01 Dec 10 |
11.54223 -0.10 |
11.72 | 11.54 | 11.68 | 1,703,798 |
| 30 Nov 10 |
11.64445 +0.09 |
11.72 | 11.49 | 11.49 | 1,992,598 |
| 29 Nov 10 |
11.55557 -0.07 |
11.60 | 11.47 | 11.59 | 1,096,298 |
| 26 Nov 10 |
11.62668 +0.01 |
11.66 | 11.57 | 11.58 | 306,900 |
| 24 Nov 10 |
11.61334 +0.10 |
11.63 | 11.53 | 11.53 | 986,498 |
| 23 Nov 10 |
11.51557 -0.06 |
11.53 | 11.30 | 11.40 | 1,582,199 |
| 22 Nov 10 |
11.57334 -0.03 |
11.63 | 11.51 | 11.55 | 855,098 |
| 19 Nov 10 |
11.60001 +0.03 |
11.63 | 11.51 | 11.57 | 1,982,698 |
| 18 Nov 10 |
11.57334 +0.05 |
11.61 | 11.51 | 11.59 | 533,799 |
| 17 Nov 10 |
11.52001 +0.05 |
11.55 | 11.45 | 11.50 | 559,500 |
| 16 Nov 10 |
11.47112 -0.05 |
11.52 | 11.38 | 11.49 | 705,300 |
| 15 Nov 10 |
11.52446 +0.00 |
11.60 | 11.51 | 11.53 | 925,199 |
| 12 Nov 10 |
11.52890 -0.10 |
11.63 | 11.49 | 11.57 | 1,180,500 |
| 11 Nov 10 |
11.63112 +0.24 |
11.67 | 11.00 | 11.32 | 2,973,696 |
| 10 Nov 10 |
11.39112 -0.11 |
11.50 | 11.29 | 11.50 | 1,697,799 |
| 09 Nov 10 |
11.50223 +0.00 |
11.63 | 11.48 | 11.51 | 921,100 |
| 08 Nov 10 |
11.50223 +0.11 |
11.52 | 11.35 | 11.40 | 690,000 |
| 05 Nov 10 |
11.39112 -0.03 |
11.46 | 11.35 | 11.41 | 765,998 |
| 04 Nov 10 |
11.42223 +0.05 |
11.48 | 11.38 | 11.45 | 744,299 |
| 03 Nov 10 |
11.37334 +0.03 |
11.42 | 11.29 | 11.36 | 654,700 |
| 02 Nov 10 |
11.34223 +0.03 |
11.40 | 11.32 | 11.33 | 746,198 |
| 01 Nov 10 |
11.31112 -0.01 |
11.38 | 11.25 | 11.32 | 708,000 |
| 29 Oct 10 |
11.32446 +0.27 |
11.36 | 11.00 | 11.00 | 1,445,999 |
| 28 Oct 10 |
11.05334 +0.07 |
11.08 | 11.01 | 11.01 | 723,300 |
| 27 Oct 10 |
10.98668 +0.05 |
11.00 | 10.85 | 10.88 | 669,599 |
| 26 Oct 10 |
10.93334 -0.04 |
10.96 | 10.86 | 10.94 | 666,899 |
| 25 Oct 10 |
10.96890 +0.01 |
11.04 | 10.95 | 11.00 | 605,200 |
| 22 Oct 10 |
10.95557 +0.00 |
11.00 | 10.88 | 10.99 | 684,899 |
| 21 Oct 10 |
10.96001 -0.01 |
11.05 | 10.89 | 11.00 | 654,000 |
| 20 Oct 10 |
10.96890 +0.04 |
11.03 | 10.92 | 10.97 | 538,200 |
| 19 Oct 10 |
10.93334 -0.13 |
11.08 | 10.87 | 11.03 | 822,599 |
| 18 Oct 10 |
11.06668 +0.10 |
11.11 | 10.95 | 10.97 | 1,277,198 |
| 15 Oct 10 |
10.96890 +0.02 |
11.08 | 10.93 | 11.00 | 1,106,499 |
| 14 Oct 10 |
10.95112 +0.03 |
11.03 | 10.91 | 10.93 | 879,700 |
| 13 Oct 10 |
10.92445 +0.08 |
10.96 | 10.83 | 10.85 | 2,869,197 |
| 12 Oct 10 |
10.84445 -0.43 |
11.24 | 10.78 | 11.24 | 4,640,796 |
| 11 Oct 10 |
11.27112 -0.04 |
11.32 | 11.24 | 11.29 | 620,500 |
| 08 Oct 10 |
11.31112 -0.02 |
11.37 | 11.30 | 11.33 | 809,999 |
| 07 Oct 10 |
11.33334 -0.01 |
11.37 | 11.27 | 11.30 | 1,091,400 |
| 06 Oct 10 |
11.34668 +0.06 |
11.44 | 11.29 | 11.31 | 1,164,300 |
| 05 Oct 10 |
11.28890 +0.08 |
11.38 | 11.19 | 11.27 | 1,989,399 |
| 04 Oct 10 |
11.20446 +0.14 |
11.33 | 11.03 | 11.08 | 1,693,799 |
| 01 Oct 10 |
11.06223 +0.02 |
11.16 | 11.01 | 11.04 | 945,600 |
| 30 Sep 10 |
11.04001 +0.09 |
11.12 | 10.93 | 10.99 | 1,271,699 |
| 29 Sep 10 |
10.95112 +0.03 |
11.06 | 10.88 | 10.88 | 957,300 |
| 28 Sep 10 |
10.92001 +0.01 |
10.97 | 10.81 | 10.90 | 1,007,099 |
| 27 Sep 10 |
10.90668 -0.07 |
10.99 | 10.86 | 10.97 | 1,420,599 |
| 24 Sep 10 |
10.97779 +0.04 |
11.00 | 10.89 | 10.98 | 1,110,999 |
| 23 Sep 10 |
10.93334 -0.18 |
11.09 | 10.92 | 11.09 | 1,592,499 |
| 22 Sep 10 |
11.11112 -0.01 |
11.20 | 11.10 | 11.12 | 875,798 |
| 21 Sep 10 |
11.12001 +0.01 |
11.20 | 11.08 | 11.14 | 1,168,599 |
| 20 Sep 10 |
11.10668 +0.08 |
11.14 | 11.03 | 11.04 | 1,062,899 |
| 17 Sep 10 |
11.02668 -0.03 |
11.11 | 10.95 | 11.04 | 1,616,999 |
| 16 Sep 10 |
11.05334 -0.05 |
11.13 | 11.04 | 11.10 | 1,652,099 |
| 15 Sep 10 |
11.10668 -0.03 |
11.18 | 11.10 | 11.13 | 1,576,898 |
| 14 Sep 10 |
11.13334 -0.08 |
11.22 | 11.09 | 11.18 | 1,306,500 |
| 13 Sep 10 |
11.21779 -0.10 |
11.28 | 11.08 | 11.26 | 1,498,199 |
| 10 Sep 10 |
11.31557 -0.01 |
11.35 | 11.28 | 11.31 | 678,599 |
| 09 Sep 10 |
11.32446 -0.03 |
11.42 | 11.26 | 11.42 | 936,098 |
| 08 Sep 10 |
11.35557 -0.03 |
11.42 | 11.31 | 11.33 | 1,086,299 |
| 07 Sep 10 |
11.38668 -0.07 |
11.48 | 11.35 | 11.45 | 620,198 |
| 03 Sep 10 |
11.45334 -0.04 |
11.57 | 11.39 | 11.57 | 579,698 |
| 02 Sep 10 |
11.48890 -0.05 |
11.52 | 11.40 | 11.52 | 794,200 |
| 01 Sep 10 |
11.54223 +0.06 |
11.59 | 11.45 | 11.58 | 678,100 |
| 31 Aug 10 |
11.48446 +0.07 |
11.52 | 11.36 | 11.43 | 1,224,998 |
| 30 Aug 10 |
11.41779 -0.06 |
11.58 | 11.42 | 11.48 | 968,399 |
| 27 Aug 10 |
11.47557 +0.07 |
11.50 | 11.34 | 11.44 | 1,146,698 |
| 26 Aug 10 |
11.40890 -0.08 |
11.49 | 11.36 | 11.49 | 1,002,698 |
| 25 Aug 10 |
11.48446 +0.05 |
11.48 | 11.32 | 11.36 | 882,098 |
| 24 Aug 10 |
11.43112 -0.03 |
11.47 | 11.32 | 11.43 | 903,599 |
| 23 Aug 10 |
11.46223 -0.01 |
11.60 | 11.44 | 11.48 | 921,300 |
| 20 Aug 10 |
11.47557 +0.02 |
11.62 | 11.32 | 11.46 | 1,458,998 |
| 19 Aug 10 |
11.45334 +0.36 |
11.59 | 10.86 | 11.10 | 3,914,697 |
| 18 Aug 10 |
11.09779 +0.06 |
11.14 | 10.98 | 10.98 | 2,056,597 |
| 17 Aug 10 |
11.04001 +0.20 |
11.06 | 10.80 | 10.90 | 1,151,499 |
| 16 Aug 10 |
10.83556 +0.17 |
10.92 | 10.60 | 10.67 | 1,655,999 |
| 13 Aug 10 |
10.66668 +0.05 |
10.75 | 10.57 | 10.62 | 939,300 |
| 12 Aug 10 |
10.61334 +0.17 |
10.63 | 10.35 | 10.41 | 1,135,799 |
| 11 Aug 10 |
10.44001 -0.16 |
10.59 | 10.44 | 10.52 | 1,202,799 |
| 10 Aug 10 |
10.60445 +0.05 |
10.68 | 10.43 | 10.44 | 1,471,598 |
| 09 Aug 10 |
10.55557 +0.15 |
10.58 | 10.37 | 10.46 | 1,562,498 |
| 06 Aug 10 |
10.40890 -0.05 |
10.43 | 10.21 | 10.41 | 2,427,397 |
| 05 Aug 10 |
10.46223 -0.44 |
10.83 | 10.44 | 10.83 | 2,743,798 |
| 04 Aug 10 |
10.90668 +0.08 |
10.92 | 10.81 | 10.87 | 596,200 |
| 03 Aug 10 |
10.82223 +0.04 |
10.92 | 10.72 | 10.76 | 1,051,199 |
| 02 Aug 10 |
10.77779 +0.01 |
10.88 | 10.75 | 10.88 | 954,400 |
| 30 Jul 10 |
10.76890 -0.01 |
10.81 | 10.67 | 10.68 | 1,168,800 |
| 29 Jul 10 |
10.77779 -0.10 |
10.94 | 10.73 | 10.92 | 1,024,199 |
| 28 Jul 10 |
10.87557 -0.12 |
11.00 | 10.85 | 11.00 | 961,800 |
| 27 Jul 10 |
10.99112 +0.04 |
11.03 | 10.95 | 11.02 | 1,224,098 |
| 26 Jul 10 |
10.95557 +0.11 |
11.00 | 10.83 | 10.88 | 955,500 |
| 23 Jul 10 |
10.84445 +0.08 |
10.84 | 10.70 | 10.76 | 1,328,799 |
| 22 Jul 10 |
10.76445 +0.09 |
10.76 | 10.65 | 10.75 | 1,057,200 |
| 21 Jul 10 |
10.67112 -0.24 |
10.91 | 10.66 | 10.90 | 936,400 |
| 20 Jul 10 |
10.91112 +0.00 |
10.92 | 10.74 | 10.87 | 594,998 |
| 19 Jul 10 |
10.90668 +0.08 |
10.98 | 10.82 | 10.87 | 842,498 |
| 16 Jul 10 |
10.82223 -0.17 |
11.00 | 10.81 | 11.00 | 944,999 |
| 15 Jul 10 |
10.99557 +0.03 |
11.04 | 10.80 | 10.99 | 1,302,000 |
| 14 Jul 10 |
10.96890 -0.06 |
11.01 | 10.92 | 11.00 | 630,998 |
| 13 Jul 10 |
11.03112 -0.07 |
11.18 | 11.03 | 11.14 | 1,075,598 |
| 12 Jul 10 |
11.09779 -0.08 |
11.18 | 11.07 | 11.18 | 863,500 |
| 09 Jul 10 |
11.17779 +0.00 |
11.22 | 11.14 | 11.19 | 568,799 |
| 08 Jul 10 |
11.17334 +0.10 |
11.21 | 11.11 | 11.12 | 1,278,600 |
| 07 Jul 10 |
11.07112 +0.14 |
11.08 | 10.92 | 10.96 | 940,200 |
| 06 Jul 10 |
10.92890 +0.22 |
10.93 | 10.71 | 10.73 | 1,623,299 |
| 02 Jul 10 |
10.70668 +0.01 |
10.76 | 10.65 | 10.76 | 850,200 |
| 01 Jul 10 |
10.69779 -0.16 |
10.85 | 10.52 | 10.85 | 1,703,699 |
| 30 Jun 10 |
10.85779 -0.05 |
10.97 | 10.82 | 10.88 | 1,228,598 |
| 29 Jun 10 |
10.90668 -0.08 |
10.96 | 10.83 | 10.91 | 1,272,698 |
| 28 Jun 10 |
10.98668 +0.12 |
11.03 | 10.87 | 10.90 | 1,138,499 |
| 25 Jun 10 |
10.86223 +0.11 |
10.93 | 10.74 | 10.88 | 3,608,697 |
| 24 Jun 10 |
10.75112 -0.04 |
10.84 | 10.71 | 10.75 | 1,583,099 |
| 23 Jun 10 |
10.79112 -0.23 |
11.01 | 10.79 | 11.01 | 1,333,299 |
| 22 Jun 10 |
11.02223 -0.18 |
11.29 | 11.02 | 11.20 | 1,421,499 |
| 21 Jun 10 |
11.20446 -0.04 |
11.34 | 11.18 | 11.32 | 945,899 |
| 18 Jun 10 |
11.24001 -0.07 |
11.32 | 11.22 | 11.32 | 1,053,899 |
| 17 Jun 10 |
11.31112 +0.04 |
11.38 | 11.26 | 11.31 | 904,200 |
| 16 Jun 10 |
11.27557 -0.02 |
11.36 | 11.11 | 11.23 | 1,404,599 |
| 15 Jun 10 |
11.29334 +0.14 |
11.29 | 11.17 | 11.24 | 998,099 |
| 14 Jun 10 |
11.15112 +0.07 |
11.19 | 11.10 | 11.16 | 616,499 |
| 11 Jun 10 |
11.08001 +0.05 |
11.11 | 10.95 | 10.97 | 643,900 |
| 10 Jun 10 |
11.03112 -0.01 |
11.17 | 11.00 | 11.14 | 1,448,198 |
| 09 Jun 10 |
11.04446 -0.01 |
11.19 | 11.01 | 11.07 | 2,363,398 |
| 08 Jun 10 |
11.05334 +0.05 |
11.10 | 10.93 | 10.98 | 1,200,300 |
| 07 Jun 10 |
11.00001 +0.00 |
11.20 | 11.00 | 11.02 | 1,500,699 |
| 04 Jun 10 |
11.00001 -0.01 |
11.12 | 10.81 | 10.90 | 2,739,697 |
| 03 Jun 10 |
11.01334 +0.00 |
11.05 | 10.93 | 11.00 | 1,997,499 |
| 02 Jun 10 |
11.01334 +0.19 |
11.01 | 10.81 | 10.83 | 2,060,699 |
| 01 Jun 10 |
10.82668 -0.16 |
10.97 | 10.79 | 10.95 | 2,720,198 |
| 28 May 10 |
10.98223 -0.24 |
11.18 | 10.98 | 11.16 | 2,543,497 |
| 27 May 10 |
11.21779 +0.02 |
11.41 | 11.06 | 11.35 | 2,199,598 |
| 26 May 10 |
11.19557 -0.27 |
11.53 | 11.18 | 11.48 | 2,600,698 |
| 25 May 10 |
11.46223 -0.09 |
11.73 | 11.38 | 11.38 | 4,014,397 |
| 24 May 10 |
11.55557 +0.08 |
11.63 | 11.38 | 11.40 | 1,212,000 |
| 21 May 10 |
11.48001 -0.04 |
11.54 | 11.34 | 11.45 | 2,654,098 |
| 20 May 10 |
11.51557 -0.28 |
11.69 | 11.49 | 11.65 | 2,502,997 |
| 19 May 10 |
11.79557 -0.21 |
12.03 | 11.77 | 12.01 | 1,994,099 |
| 18 May 10 |
12.00890 +0.16 |
12.09 | 11.90 | 11.93 | 2,498,497 |
| 17 May 10 |
11.84890 +0.22 |
11.86 | 11.64 | 11.66 | 1,949,398 |
| 14 May 10 |
11.63112 -0.21 |
11.84 | 11.61 | 11.82 | 1,047,300 |
| 13 May 10 |
11.84445 +0.03 |
11.92 | 11.74 | 11.78 | 2,135,698 |
| 12 May 10 |
11.81779 -0.15 |
12.02 | 11.79 | 12.01 | 989,700 |
| 11 May 10 |
11.96446 +0.20 |
12.00 | 11.65 | 11.70 | 934,800 |
| 10 May 10 |
11.76001 +0.24 |
12.26 | 11.61 | 11.96 | 1,117,500 |
| 07 May 10 |
11.52446 -0.04 |
11.68 | 11.50 | 11.56 | 2,709,398 |
| 06 May 10 |
11.56890 -0.35 |
12.02 | 11.37 | 11.91 | 3,856,897 |
| 05 May 10 |
11.91557 +0.15 |
11.92 | 11.67 | 11.76 | 1,615,598 |
| 04 May 10 |
11.76446 +0.00 |
11.80 | 11.55 | 11.67 | 1,042,800 |
| 03 May 10 |
11.76446 +0.05 |
11.80 | 11.66 | 11.71 | 1,502,699 |
| 30 Apr 10 |
11.71557 +0.04 |
11.82 | 11.68 | 11.68 | 1,190,798 |
| 29 Apr 10 |
11.67557 +0.14 |
11.68 | 11.55 | 11.56 | 1,141,199 |
| 28 Apr 10 |
11.53779 +0.04 |
11.59 | 11.40 | 11.49 | 1,557,998 |
| 27 Apr 10 |
11.49779 -0.04 |
11.56 | 11.46 | 11.53 | 1,204,199 |
| 26 Apr 10 |
11.54223 +0.08 |
11.58 | 11.39 | 11.39 | 797,100 |
| 23 Apr 10 |
11.45779 +0.07 |
11.47 | 11.28 | 11.45 | 719,999 |
| 22 Apr 10 |
11.38668 +0.10 |
11.40 | 11.22 | 11.24 | 673,800 |
| 21 Apr 10 |
11.28445 -0.01 |
11.30 | 11.24 | 11.30 | 376,800 |
| 20 Apr 10 |
11.29334 +0.00 |
11.33 | 11.24 | 11.32 | 500,800 |
| 19 Apr 10 |
11.29779 +0.00 |
11.32 | 11.22 | 11.25 | 519,399 |
| 16 Apr 10 |
11.29334 +0.07 |
11.31 | 11.13 | 11.19 | 863,500 |
| 15 Apr 10 |
11.22223 -0.07 |
11.26 | 11.16 | 11.25 | 578,400 |
| 14 Apr 10 |
11.28890 +0.01 |
11.30 | 11.18 | 11.30 | 1,092,599 |
| 13 Apr 10 |
11.27557 +0.08 |
11.32 | 11.16 | 11.20 | 1,201,200 |
| 12 Apr 10 |
11.20001 +0.08 |
11.20 | 11.08 | 11.10 | 1,291,899 |
| 09 Apr 10 |
11.12001 +0.14 |
11.14 | 10.92 | 11.00 | 1,112,799 |
| 08 Apr 10 |
10.98223 +0.04 |
11.01 | 10.86 | 10.90 | 800,099 |
| 07 Apr 10 |
10.93779 -0.03 |
11.00 | 10.87 | 10.96 | 1,229,799 |
| 06 Apr 10 |
10.96890 +0.04 |
11.00 | 10.91 | 10.93 | 1,208,798 |
| 05 Apr 10 |
10.92890 -0.04 |
11.00 | 10.89 | 10.98 | 1,683,599 |
| 01 Apr 10 |
10.97334 -0.02 |
11.12 | 10.92 | 11.05 | 1,481,999 |
| 31 Mar 10 |
10.99557 -0.17 |
11.16 | 10.98 | 11.16 | 1,106,099 |
| 30 Mar 10 |
11.16446 -0.02 |
11.21 | 11.11 | 11.17 | 1,011,100 |
| 29 Mar 10 |
11.18668 -0.04 |
11.29 | 11.15 | 11.25 | 1,075,900 |
| 26 Mar 10 |
11.23112 +0.03 |
11.23 | 11.16 | 11.21 | 802,799 |
| 25 Mar 10 |
11.20446 -0.15 |
11.40 | 11.20 | 11.40 | 1,129,899 |
| 24 Mar 10 |
11.35112 +0.00 |
11.39 | 11.30 | 11.32 | 1,067,800 |
| 23 Mar 10 |
11.35557 +0.08 |
11.37 | 11.19 | 11.25 | 1,308,698 |
| 22 Mar 10 |
11.27557 -0.05 |
11.31 | 11.21 | 11.31 | 935,999 |
| 19 Mar 10 |
11.32446 +0.03 |
11.39 | 11.28 | 11.33 | 1,398,599 |
| 18 Mar 10 |
11.29779 +0.10 |
11.34 | 11.21 | 11.21 | 1,596,698 |
| 17 Mar 10 |
11.19557 -0.03 |
11.24 | 11.17 | 11.24 | 1,226,199 |
| 16 Mar 10 |
11.22668 +0.04 |
11.25 | 11.19 | 11.23 | 1,466,999 |
| 15 Mar 10 |
11.18668 -0.05 |
11.26 | 11.15 | 11.26 | 1,079,700 |
| 12 Mar 10 |
11.24001 -0.02 |
11.30 | 11.21 | 11.26 | 1,122,000 |
| 11 Mar 10 |
11.25779 +0.15 |
11.31 | 11.00 | 11.05 | 1,522,499 |
| 10 Mar 10 |
11.11112 +0.03 |
11.12 | 10.92 | 11.08 | 1,649,699 |
| 09 Mar 10 |
11.08001 -0.19 |
11.31 | 11.06 | 11.24 | 2,644,598 |
| 08 Mar 10 |
11.26668 -0.16 |
11.45 | 11.25 | 11.45 | 1,867,199 |
| 05 Mar 10 |
11.43112 +0.07 |
11.45 | 11.31 | 11.38 | 1,333,898 |
| 04 Mar 10 |
11.36446 -0.04 |
11.41 | 11.29 | 11.40 | 1,173,999 |
| 03 Mar 10 |
11.40890 -0.06 |
11.48 | 11.36 | 11.46 | 1,016,099 |
| 02 Mar 10 |
11.47112 +0.03 |
11.58 | 11.45 | 11.48 | 971,198 |
| 01 Mar 10 |
11.44001 +0.11 |
11.47 | 11.29 | 11.30 | 1,014,299 |
| 26 Feb 10 |
11.32890 -0.12 |
11.51 | 11.30 | 11.42 | 1,085,100 |
| 25 Feb 10 |
11.45334 -0.01 |
11.48 | 11.31 | 11.36 | 1,444,899 |
| 24 Feb 10 |
11.46668 +0.03 |
11.52 | 11.35 | 11.48 | 1,210,598 |
| 23 Feb 10 |
11.44001 -0.12 |
11.63 | 11.40 | 11.57 | 1,479,099 |
| 22 Feb 10 |
11.56001 -0.19 |
11.85 | 11.55 | 11.75 | 1,685,199 |
| 19 Feb 10 |
11.74668 +0.28 |
11.75 | 11.47 | 11.48 | 1,304,700 |
| 18 Feb 10 |
11.46668 +0.03 |
11.56 | 11.44 | 11.45 | 1,058,399 |
| 17 Feb 10 |
11.44001 +0.11 |
11.44 | 11.32 | 11.38 | 1,043,198 |
| 16 Feb 10 |
11.33334 +0.06 |
11.35 | 11.16 | 11.29 | 1,714,498 |
| 12 Feb 10 |
11.27557 +0.07 |
11.31 | 11.18 | 11.18 | 2,304,997 |
| 11 Feb 10 |
11.20890 +0.12 |
11.23 | 10.98 | 11.05 | 1,167,299 |
| 10 Feb 10 |
11.09334 -0.02 |
11.14 | 11.00 | 11.11 | 523,899 |
| 09 Feb 10 |
11.11557 +0.16 |
11.16 | 10.93 | 11.04 | 1,212,900 |
| 08 Feb 10 |
10.95112 +0.11 |
11.12 | 10.84 | 10.84 | 1,957,498 |
| 05 Feb 10 |
10.84001 +0.07 |
10.87 | 10.65 | 10.79 | 3,605,397 |
| 04 Feb 10 |
10.77334 -0.42 |
11.15 | 10.75 | 11.12 | 2,639,698 |
| 03 Feb 10 |
11.19112 +0.04 |
11.26 | 11.00 | 11.12 | 1,846,299 |
| 02 Feb 10 |
11.15557 -0.01 |
11.33 | 11.10 | 11.16 | 1,353,698 |
| 01 Feb 10 |
11.16446 +0.37 |
11.18 | 10.82 | 10.89 | 2,157,397 |
| 29 Jan 10 |
10.79557 +0.08 |
10.96 | 10.66 | 10.74 | 1,637,198 |
| 28 Jan 10 |
10.71112 +0.04 |
10.78 | 10.61 | 10.70 | 1,056,599 |
| 27 Jan 10 |
10.66668 -0.08 |
10.77 | 10.60 | 10.70 | 1,791,097 |
| 26 Jan 10 |
10.74223 -0.09 |
10.81 | 10.60 | 10.81 | 1,746,997 |
| 25 Jan 10 |
10.83112 -0.06 |
10.96 | 10.72 | 10.96 | 1,443,599 |
| 22 Jan 10 |
10.88890 -0.22 |
11.13 | 10.88 | 11.10 | 1,722,598 |
| 21 Jan 10 |
11.11112 -0.03 |
11.24 | 11.07 | 11.17 | 1,077,398 |
| 20 Jan 10 |
11.14223 +0.01 |
11.16 | 11.00 | 11.12 | 851,498 |
| 19 Jan 10 |
11.13334 +0.03 |
11.20 | 11.04 | 11.08 | 1,047,100 |
| 15 Jan 10 |
11.10668 -0.06 |
11.16 | 11.06 | 11.13 | 783,400 |
| 14 Jan 10 |
11.16446 +0.01 |
11.19 | 11.07 | 11.12 | 818,198 |
| 13 Jan 10 |
11.15557 +0.13 |
11.17 | 11.05 | 11.05 | 863,700 |
| 12 Jan 10 |
11.02668 +0.04 |
11.12 | 10.94 | 10.99 | 565,199 |
| 11 Jan 10 |
10.98668 -0.05 |
11.14 | 10.98 | 11.09 | 981,098 |
| 08 Jan 10 |
11.03557 +0.01 |
11.04 | 10.93 | 11.00 | 566,198 |
| 07 Jan 10 |
11.02223 +0.15 |
11.11 | 10.80 | 10.84 | 2,204,998 |
| 06 Jan 10 |
10.87557 +0.12 |
10.88 | 10.73 | 10.76 | 1,335,698 |
| 05 Jan 10 |
10.75557 +0.12 |
10.79 | 10.61 | 10.69 | 1,314,399 |
| 04 Jan 10 |
10.63557 +0.08 |
10.64 | 10.56 | 10.57 | 782,500 |
| 31 Dec 09 |
10.56001 -0.05 |
10.67 | 10.56 | 10.64 | 654,398 |
| 30 Dec 09 |
10.61334 -0.03 |
10.70 | 10.57 | 10.63 | 742,900 |
| 29 Dec 09 |
10.64001 -0.04 |
10.76 | 10.61 | 10.67 | 974,798 |
| 28 Dec 09 |
10.68445 +0.00 |
10.71 | 10.61 | 10.66 | 892,898 |