FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Kura Oncology
| Date | Closing Price $ | Daily High $ | Daily Low $ | Daily Open $ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.98000 +0.62 |
10.28 | 9.28 | 9.45 | 1,540,778 |
| 19 Oct 26 |
9.36000 +0.28 |
9.38 | 8.93 | 9.17 | 2,153,161 |
| 16 Oct 26 |
9.08000 -0.62 |
9.68 | 9.05 | 9.68 | 1,778,145 |
| 15 Oct 26 |
9.70000 +0.09 |
9.90 | 9.60 | 9.82 | 1,674,963 |
| 14 Oct 26 |
9.61000 -0.22 |
9.86 | 9.57 | 9.70 | 1,823,226 |
| 13 Oct 26 |
9.83000 -0.57 |
10.29 | 9.76 | 10.29 | 2,710,124 |
| 12 Oct 26 |
10.39500 -0.20 |
10.68 | 10.31 | 10.60 | 1,208,808 |
| 09 Oct 26 |
10.60000 +0.08 |
10.68 | 10.38 | 10.52 | 1,473,709 |
| 08 Oct 26 |
10.52000 -0.15 |
10.55 | 10.16 | 10.52 | 1,641,545 |
| 07 Oct 26 |
10.67000 +0.14 |
10.99 | 10.32 | 10.43 | 1,096,811 |
| 06 Oct 26 |
10.53000 -0.09 |
10.89 | 10.34 | 10.75 | 1,258,929 |
| 05 Oct 26 |
10.62000 -0.03 |
10.80 | 10.29 | 10.73 | 1,293,008 |
| 02 Oct 26 |
10.65000 +0.00 |
10.97 | 10.59 | 10.85 | 1,890,756 |
| 01 Oct 26 |
10.65000 -0.06 |
11.13 | 10.59 | 11.10 | 2,343,367 |
| 30 Sep 26 |
10.71000 -0.10 |
10.95 | 10.60 | 10.90 | 1,792,924 |
| 29 Sep 26 |
10.80500 +0.20 |
10.90 | 10.54 | 10.65 | 1,890,157 |
| 28 Sep 26 |
10.61000 -0.15 |
10.83 | 10.36 | 10.71 | 1,576,365 |
| 25 Sep 26 |
10.76000 -0.10 |
10.96 | 10.75 | 10.88 | 1,227,274 |
| 24 Sep 26 |
10.86000 -0.18 |
11.07 | 10.66 | 11.00 | 1,772,167 |
| 23 Sep 26 |
11.04000 -0.69 |
11.81 | 10.82 | 11.73 | 2,771,786 |
| 22 Sep 26 |
11.73000 +0.13 |
11.98 | 11.58 | 11.80 | 1,681,020 |
| 21 Sep 26 |
11.60000 -0.13 |
12.00 | 11.49 | 11.86 | 1,763,027 |
| 18 Sep 26 |
11.73000 +0.01 |
11.84 | 11.56 | 11.64 | 2,664,079 |
| 17 Sep 26 |
11.72000 +0.52 |
12.20 | 11.35 | 11.39 | 1,848,407 |
| 16 Sep 26 |
11.20000 -0.10 |
11.52 | 11.14 | 11.31 | 1,788,214 |
| 15 Sep 26 |
11.30000 -0.26 |
11.48 | 11.02 | 11.48 | 1,824,815 |
| 14 Sep 26 |
11.56000 +0.17 |
11.68 | 11.25 | 11.37 | 1,457,585 |
| 11 Sep 26 |
11.39000 -0.18 |
11.75 | 11.34 | 11.58 | 2,116,910 |
| 10 Sep 26 |
11.57000 -0.52 |
12.00 | 11.44 | 12.00 | 1,812,667 |
| 09 Sep 26 |
12.09000 -0.43 |
12.61 | 11.99 | 12.50 | 2,212,297 |
| 08 Sep 26 |
12.52000 -0.73 |
12.93 | 12.50 | 12.93 | 1,511,765 |
| 04 Sep 26 |
13.25000 +0.10 |
13.27 | 12.89 | 12.94 | 1,313,519 |
| 03 Sep 26 |
13.15000 +0.04 |
13.29 | 12.85 | 13.25 | 1,477,983 |
| 02 Sep 26 |
13.11000 +0.22 |
13.41 | 12.66 | 12.89 | 1,884,835 |
| 01 Sep 26 |
12.89000 +0.24 |
12.96 | 12.43 | 12.54 | 1,513,390 |
| 31 Aug 26 |
12.65000 -0.01 |
12.76 | 12.52 | 12.71 | 1,964,707 |
| 28 Aug 26 |
12.66000 -0.52 |
13.17 | 12.61 | 13.05 | 1,811,826 |
| 27 Aug 26 |
13.18000 +0.12 |
13.36 | 12.89 | 12.98 | 2,370,647 |
| 26 Aug 26 |
13.06000 -0.53 |
13.66 | 12.99 | 13.63 | 2,573,728 |
| 25 Aug 26 |
13.59000 +1.19 |
13.90 | 12.85 | 13.59 | 5,337,171 |
| 24 Aug 26 |
12.40000 +0.51 |
12.87 | 11.43 | 11.77 | 2,657,943 |
| 21 Aug 26 |
11.89000 +0.18 |
12.25 | 11.67 | 11.78 | 2,027,522 |
| 20 Aug 26 |
11.71000 -0.82 |
12.50 | 11.65 | 12.36 | 2,131,770 |
| 19 Aug 26 |
12.53000 +0.20 |
12.90 | 12.43 | 12.74 | 4,047,502 |
| 18 Aug 26 |
12.33000 +1.05 |
12.85 | 11.98 | 11.98 | 4,082,027 |
| 17 Aug 26 |
11.28000 +0.42 |
11.34 | 10.76 | 10.94 | 2,033,903 |
| 14 Aug 26 |
10.86000 +0.77 |
11.02 | 9.92 | 9.98 | 1,885,396 |
| 13 Aug 26 |
10.09000 +0.15 |
11.31 | 9.99 | 10.60 | 4,473,888 |
| 12 Aug 26 |
9.94000 +0.01 |
10.06 | 9.77 | 10.00 | 1,109,582 |
| 11 Aug 26 |
9.93000 +0.08 |
9.99 | 9.70 | 9.88 | 873,924 |
| 10 Aug 26 |
9.85000 +0.28 |
9.92 | 9.46 | 9.49 | 1,696,675 |
| 07 Aug 26 |
9.57000 +0.29 |
9.60 | 9.34 | 9.37 | 749,044 |
| 06 Aug 26 |
9.28000 +0.08 |
9.59 | 9.16 | 9.16 | 844,088 |
| 05 Aug 26 |
9.20000 -0.27 |
9.55 | 9.11 | 9.42 | 1,279,962 |
| 04 Aug 26 |
9.47000 +0.28 |
9.63 | 9.26 | 9.43 | 1,005,500 |
| 03 Aug 26 |
9.19000 +0.18 |
9.21 | 8.82 | 9.02 | 1,154,053 |
| 31 Jul 26 |
9.01000 -0.30 |
9.47 | 8.87 | 9.47 | 1,171,351 |
| 30 Jul 26 |
9.31000 +0.38 |
9.38 | 8.90 | 8.94 | 1,405,927 |
| 29 Jul 26 |
8.93000 -0.38 |
9.45 | 8.82 | 9.28 | 1,786,194 |
| 28 Jul 26 |
9.31000 -0.84 |
10.15 | 9.23 | 10.13 | 1,452,848 |
| 27 Jul 26 |
10.15000 -0.24 |
10.77 | 10.13 | 10.73 | 1,190,888 |
| 24 Jul 26 |
10.39000 -0.06 |
10.57 | 10.21 | 10.47 | 1,136,989 |
| 23 Jul 26 |
10.45000 -0.09 |
10.53 | 10.18 | 10.34 | 727,530 |
| 22 Jul 26 |
10.54000 -0.35 |
10.89 | 10.47 | 10.89 | 849,503 |
| 21 Jul 26 |
10.89000 +0.21 |
10.92 | 10.48 | 10.65 | 1,216,513 |
| 20 Jul 26 |
10.68000 -0.18 |
11.16 | 10.67 | 11.01 | 821,127 |
| 17 Jul 26 |
10.86000 -0.03 |
10.99 | 10.50 | 10.62 | 814,951 |
| 16 Jul 26 |
10.89000 -0.44 |
11.24 | 10.77 | 11.24 | 938,904 |
| 15 Jul 26 |
11.33000 +0.09 |
11.36 | 11.00 | 11.18 | 1,152,651 |
| 14 Jul 26 |
11.24000 +0.33 |
11.50 | 10.84 | 10.96 | 1,591,617 |
| 13 Jul 26 |
10.91000 -0.54 |
11.33 | 10.85 | 11.16 | 1,578,840 |
| 10 Jul 26 |
11.45000 -0.63 |
12.10 | 11.18 | 12.07 | 1,338,773 |
| 09 Jul 26 |
12.08000 -0.04 |
12.22 | 11.83 | 12.10 | 1,409,018 |
| 08 Jul 26 |
12.12000 +0.13 |
12.13 | 11.72 | 11.85 | 1,916,988 |
| 07 Jul 26 |
11.99000 +0.95 |
12.00 | 11.03 | 11.22 | 3,810,843 |
| 06 Jul 26 |
11.04000 -0.06 |
11.23 | 10.71 | 11.06 | 1,350,507 |
| 02 Jul 26 |
11.10000 +0.32 |
11.10 | 10.65 | 10.98 | 1,885,857 |
| 01 Jul 26 |
10.78000 -0.19 |
11.18 | 10.69 | 10.98 | 2,083,428 |
| 30 Jun 26 |
10.97000 +0.00 |
11.20 | 10.90 | 11.06 | 1,526,524 |
| 29 Jun 26 |
10.97000 +0.07 |
11.03 | 10.78 | 10.90 | 1,163,267 |
| 26 Jun 26 |
10.90000 +0.54 |
11.05 | 10.15 | 10.27 | 5,255,988 |
| 25 Jun 26 |
10.36000 -0.26 |
10.90 | 10.31 | 10.63 | 1,507,228 |
| 24 Jun 26 |
10.62000 +0.24 |
11.00 | 10.56 | 10.58 | 1,302,708 |
| 23 Jun 26 |
10.38000 +0.02 |
10.66 | 10.18 | 10.18 | 1,112,524 |
| 22 Jun 26 |
10.36000 +0.43 |
10.53 | 9.95 | 9.96 | 1,383,020 |
| 18 Jun 26 |
9.93000 +0.36 |
9.98 | 9.55 | 9.67 | 1,698,812 |
| 17 Jun 26 |
9.57000 +0.17 |
9.82 | 9.43 | 9.51 | 1,802,973 |
| 16 Jun 26 |
9.40000 -0.14 |
9.60 | 9.16 | 9.56 | 1,014,368 |
| 15 Jun 26 |
9.54000 +0.49 |
9.64 | 9.04 | 9.18 | 1,680,637 |
| 12 Jun 26 |
9.05000 +0.19 |
9.21 | 8.84 | 8.85 | 1,295,219 |
| 11 Jun 26 |
8.86000 +0.18 |
9.06 | 8.51 | 8.71 | 2,227,388 |
| 10 Jun 26 |
8.68000 -0.13 |
9.15 | 8.67 | 8.91 | 1,584,276 |
| 09 Jun 26 |
8.81000 +0.25 |
9.02 | 8.62 | 8.78 | 2,011,287 |
| 08 Jun 26 |
8.56000 -0.18 |
8.94 | 8.39 | 8.88 | 1,424,557 |
| 05 Jun 26 |
8.74000 -0.03 |
9.21 | 8.56 | 8.76 | 3,221,545 |
| 04 Jun 26 |
8.77000 +0.12 |
9.05 | 8.64 | 8.75 | 2,091,275 |
| 03 Jun 26 |
8.65500 -0.32 |
8.96 | 8.63 | 8.95 | 1,589,813 |
| 02 Jun 26 |
8.97000 -0.06 |
9.20 | 8.69 | 9.08 | 2,658,062 |
| 01 Jun 26 |
9.03500 -1.16 |
10.17 | 9.02 | 10.17 | 2,094,451 |
| 29 May 26 |
10.20000 +0.23 |
10.35 | 9.90 | 9.97 | 1,720,621 |
| 28 May 26 |
9.97000 -0.27 |
10.18 | 9.89 | 10.13 | 1,604,226 |
| 27 May 26 |
10.24000 -0.17 |
10.56 | 10.23 | 10.41 | 1,445,648 |
| 26 May 26 |
10.41000 -0.84 |
11.43 | 10.39 | 11.34 | 2,930,876 |
| 22 May 26 |
11.25000 +0.12 |
11.52 | 11.01 | 11.12 | 2,485,166 |
| 21 May 26 |
11.13000 +0.79 |
11.46 | 10.18 | 10.20 | 5,226,723 |
| 20 May 26 |
10.34000 +1.38 |
10.38 | 8.98 | 8.98 | 5,334,825 |
| 19 May 26 |
8.96000 -0.24 |
9.23 | 8.95 | 9.21 | 1,401,891 |
| 18 May 26 |
9.20000 -0.02 |
9.51 | 9.04 | 9.22 | 1,119,532 |
| 15 May 26 |
9.22000 -0.52 |
9.78 | 9.17 | 9.66 | 1,516,190 |
| 14 May 26 |
9.74000 +0.26 |
9.99 | 9.55 | 9.61 | 2,022,118 |
| 13 May 26 |
9.48000 -0.20 |
9.54 | 8.76 | 8.97 | 2,426,618 |
| 12 May 26 |
9.68000 +0.17 |
9.94 | 9.38 | 9.52 | 1,813,954 |
| 11 May 26 |
9.51000 +0.09 |
9.94 | 9.51 | 9.51 | 1,181,513 |
| 08 May 26 |
9.42000 +0.10 |
9.51 | 9.33 | 9.35 | 888,893 |
| 07 May 26 |
9.32000 -0.24 |
9.61 | 9.05 | 9.56 | 946,001 |
| 06 May 26 |
9.56000 +0.27 |
9.61 | 9.27 | 9.35 | 1,065,166 |
| 05 May 26 |
9.29000 +0.04 |
9.41 | 9.03 | 9.34 | 816,340 |
| 04 May 26 |
9.25000 +0.48 |
9.42 | 8.85 | 8.92 | 1,307,339 |
| 01 May 26 |
8.77000 -0.06 |
8.94 | 8.67 | 8.77 | 1,216,988 |
| 30 Apr 26 |
8.83000 +0.08 |
8.95 | 8.78 | 8.85 | 773,584 |
| 29 Apr 26 |
8.75000 -0.08 |
8.84 | 8.53 | 8.73 | 1,233,005 |
| 28 Apr 26 |
8.83000 -0.24 |
9.20 | 8.75 | 9.07 | 1,181,515 |
| 27 Apr 26 |
9.07000 -0.19 |
9.57 | 9.07 | 9.23 | 871,664 |
| 24 Apr 26 |
9.26000 -0.01 |
9.38 | 9.08 | 9.34 | 744,523 |
| 23 Apr 26 |
9.27000 -0.26 |
9.65 | 9.22 | 9.49 | 991,818 |
| 22 Apr 26 |
9.53000 +0.06 |
9.62 | 9.37 | 9.56 | 980,194 |
| 21 Apr 26 |
9.47000 -0.31 |
10.03 | 9.47 | 9.89 | 1,534,021 |
| 20 Apr 26 |
9.78000 +0.10 |
9.86 | 9.50 | 9.65 | 1,605,856 |
| 17 Apr 26 |
9.68000 +0.74 |
10.02 | 9.49 | 9.50 | 3,575,049 |
| 16 Apr 26 |
8.94000 -0.11 |
9.11 | 8.77 | 9.11 | 1,045,289 |
| 15 Apr 26 |
9.05000 -0.09 |
9.28 | 8.90 | 9.23 | 874,517 |
| 14 Apr 26 |
9.14000 +0.42 |
9.23 | 8.91 | 9.02 | 1,690,590 |
| 13 Apr 26 |
8.72000 +0.05 |
8.97 | 8.64 | 8.70 | 800,530 |
| 10 Apr 26 |
8.67000 -0.18 |
8.84 | 8.58 | 8.81 | 880,088 |
| 09 Apr 26 |
8.85000 +0.06 |
8.90 | 8.64 | 8.76 | 753,473 |
| 08 Apr 26 |
8.79000 -0.03 |
9.10 | 8.66 | 9.04 | 1,046,023 |
| 07 Apr 26 |
8.82000 +0.33 |
8.93 | 8.25 | 8.47 | 1,454,012 |
| 06 Apr 26 |
8.49000 -0.12 |
8.80 | 8.46 | 8.61 | 837,938 |
| 02 Apr 26 |
8.61000 +0.27 |
8.94 | 8.15 | 8.15 | 4,391,872 |
| 01 Apr 26 |
8.34000 +0.21 |
8.56 | 8.09 | 8.11 | 1,361,514 |
| 31 Mar 26 |
8.13000 +0.40 |
8.30 | 7.92 | 7.94 | 1,392,700 |
| 30 Mar 26 |
7.73000 -0.01 |
7.79 | 7.53 | 7.71 | 1,204,973 |
| 27 Mar 26 |
7.74000 -0.62 |
8.39 | 7.73 | 8.32 | 2,197,072 |
| 26 Mar 26 |
8.36000 -0.19 |
8.63 | 8.33 | 8.39 | 1,200,948 |
| 25 Mar 26 |
8.55000 +0.48 |
8.63 | 8.26 | 8.36 | 1,010,587 |
| 24 Mar 26 |
8.07000 -0.25 |
8.29 | 7.96 | 8.23 | 982,138 |
| 23 Mar 26 |
8.32000 +0.06 |
8.50 | 8.05 | 8.39 | 1,423,531 |
| 20 Mar 26 |
8.26000 -0.17 |
8.60 | 8.17 | 8.43 | 2,695,402 |
| 19 Mar 26 |
8.43000 +0.04 |
8.52 | 8.17 | 8.31 | 779,238 |
| 18 Mar 26 |
8.39000 -0.19 |
8.57 | 8.27 | 8.52 | 933,864 |
| 17 Mar 26 |
8.58000 -0.15 |
8.82 | 8.56 | 8.80 | 805,825 |
| 16 Mar 26 |
8.73000 +0.08 |
8.81 | 8.56 | 8.67 | 982,359 |
| 13 Mar 26 |
8.65000 -0.19 |
9.00 | 8.53 | 8.91 | 1,283,941 |
| 12 Mar 26 |
8.84000 -0.38 |
9.26 | 8.84 | 9.19 | 1,697,304 |
| 11 Mar 26 |
9.22000 -0.04 |
9.47 | 8.85 | 9.30 | 1,489,307 |
| 10 Mar 26 |
9.26000 -0.13 |
9.60 | 9.20 | 9.48 | 1,607,764 |
| 09 Mar 26 |
9.39000 +0.43 |
9.49 | 8.88 | 8.88 | 2,181,449 |
| 06 Mar 26 |
8.96000 +0.45 |
8.97 | 8.19 | 8.28 | 1,992,090 |
| 05 Mar 26 |
8.51000 -0.04 |
8.54 | 7.80 | 7.93 | 3,255,202 |
| 04 Mar 26 |
8.55000 +0.05 |
8.62 | 8.16 | 8.56 | 2,190,869 |
| 03 Mar 26 |
8.50000 -0.18 |
8.60 | 8.22 | 8.48 | 1,046,350 |
| 02 Mar 26 |
8.68000 -0.05 |
8.76 | 8.47 | 8.50 | 1,209,563 |
| 27 Feb 26 |
8.73000 +0.08 |
8.76 | 8.51 | 8.51 | 1,252,442 |
| 26 Feb 26 |
8.65000 +0.09 |
8.68 | 8.34 | 8.58 | 1,183,778 |
| 25 Feb 26 |
8.56000 +0.18 |
8.68 | 8.35 | 8.46 | 1,600,245 |
| 24 Feb 26 |
8.38000 +0.03 |
8.51 | 8.26 | 8.36 | 1,763,909 |
| 23 Feb 26 |
8.35000 -0.11 |
8.73 | 8.20 | 8.36 | 1,732,997 |
| 20 Feb 26 |
8.46000 -0.12 |
8.53 | 8.24 | 8.47 | 1,560,693 |
| 19 Feb 26 |
8.58000 +0.09 |
8.66 | 8.35 | 8.41 | 1,193,560 |
| 18 Feb 26 |
8.49000 +0.01 |
8.69 | 8.35 | 8.55 | 1,564,745 |
| 17 Feb 26 |
8.48000 +0.17 |
8.56 | 8.25 | 8.28 | 2,066,642 |
| 13 Feb 26 |
8.31000 +0.29 |
8.40 | 8.06 | 8.15 | 2,670,523 |
| 12 Feb 26 |
8.02000 +0.18 |
8.05 | 7.63 | 7.90 | 1,220,125 |
| 11 Feb 26 |
7.84000 +0.00 |
7.87 | 7.50 | 7.80 | 858,931 |
| 10 Feb 26 |
7.84000 +0.07 |
8.08 | 7.77 | 7.86 | 1,093,431 |
| 09 Feb 26 |
7.77000 -0.06 |
7.80 | 7.57 | 7.76 | 1,012,319 |
| 06 Feb 26 |
7.83000 +0.43 |
7.88 | 7.54 | 7.54 | 1,539,147 |
| 05 Feb 26 |
7.40000 -0.67 |
8.17 | 7.36 | 8.05 | 1,713,368 |
| 04 Feb 26 |
8.07000 -0.16 |
8.35 | 8.05 | 8.33 | 1,544,347 |
| 03 Feb 26 |
8.23000 -0.04 |
8.31 | 8.05 | 8.20 | 1,187,856 |
| 02 Feb 26 |
8.27000 +0.15 |
8.35 | 8.05 | 8.07 | 986,078 |
| 30 Jan 26 |
8.12000 -0.10 |
8.31 | 8.05 | 8.08 | 1,396,886 |
| 29 Jan 26 |
8.22000 +0.18 |
8.28 | 8.02 | 8.02 | 774,194 |
| 28 Jan 26 |
8.04000 -0.43 |
8.45 | 8.03 | 8.44 | 1,193,571 |
| 27 Jan 26 |
8.47000 -0.10 |
8.61 | 8.35 | 8.46 | 1,148,803 |
| 26 Jan 26 |
8.57000 -0.06 |
8.68 | 8.42 | 8.52 | 1,186,496 |
| 23 Jan 26 |
8.63000 -0.46 |
9.18 | 8.59 | 8.99 | 1,672,425 |
| 22 Jan 26 |
9.09000 +0.37 |
9.14 | 8.66 | 8.75 | 1,172,006 |
| 21 Jan 26 |
8.72000 +0.12 |
8.79 | 8.49 | 8.60 | 1,228,528 |
| 20 Jan 26 |
8.60000 +0.14 |
8.70 | 8.13 | 8.24 | 1,741,892 |
| 16 Jan 26 |
8.46000 -0.45 |
9.06 | 8.44 | 9.02 | 2,293,857 |
| 15 Jan 26 |
8.91000 -0.45 |
9.42 | 8.89 | 9.32 | 1,068,719 |
| 14 Jan 26 |
9.36000 +0.15 |
9.43 | 9.01 | 9.14 | 897,759 |
| 13 Jan 26 |
9.21000 +0.04 |
9.24 | 8.92 | 9.02 | 1,117,298 |
| 12 Jan 26 |
9.17000 -0.24 |
9.39 | 8.99 | 9.38 | 1,517,050 |
| 09 Jan 26 |
9.41000 -0.14 |
9.72 | 9.35 | 9.71 | 1,664,334 |
| 08 Jan 26 |
9.55000 -0.42 |
9.90 | 9.47 | 9.83 | 1,422,351 |
| 07 Jan 26 |
9.97000 +0.43 |
10.40 | 9.60 | 9.70 | 1,912,670 |
| 06 Jan 26 |
9.54000 +0.00 |
9.61 | 9.24 | 9.42 | 1,496,607 |
| 05 Jan 26 |
9.54000 -0.80 |
10.43 | 9.42 | 10.25 | 2,417,726 |
| 02 Jan 26 |
10.33500 -0.06 |
10.51 | 10.15 | 10.39 | 869,020 |
| 31 Dec 25 |
10.39000 +0.17 |
10.41 | 10.11 | 10.23 | 877,742 |
| 30 Dec 25 |
10.22000 -0.23 |
10.48 | 10.13 | 10.45 | 1,135,069 |
| 29 Dec 25 |
10.45000 -0.18 |
10.64 | 10.28 | 10.53 | 1,065,625 |
| 26 Dec 25 |
10.63000 -0.43 |
11.04 | 10.52 | 11.04 | 1,167,612 |
| 24 Dec 25 |
11.06000 +0.27 |
11.12 | 10.75 | 10.84 | 551,565 |
| 23 Dec 25 |
10.79000 -0.48 |
11.27 | 10.73 | 11.27 | 1,660,348 |
| 22 Dec 25 |
11.27000 +1.43 |
11.28 | 10.33 | 10.35 | 2,003,702 |
| 19 Dec 25 |
9.84000 -0.01 |
10.18 | 9.80 | 9.95 | 4,072,614 |
| 18 Dec 25 |
9.85000 -0.33 |
10.28 | 9.68 | 10.22 | 2,430,812 |
| 17 Dec 25 |
10.18000 -0.45 |
10.72 | 10.03 | 10.61 | 1,441,056 |
| 16 Dec 25 |
10.63000 +0.07 |
10.77 | 10.35 | 10.42 | 1,280,875 |
| 15 Dec 25 |
10.56000 +0.34 |
10.63 | 10.22 | 10.38 | 1,728,658 |
| 12 Dec 25 |
10.22000 -0.24 |
10.56 | 10.17 | 10.48 | 1,477,821 |
| 11 Dec 25 |
10.46000 -0.28 |
10.90 | 10.38 | 10.70 | 1,477,475 |
| 10 Dec 25 |
10.74000 +0.07 |
10.82 | 10.52 | 10.67 | 1,478,193 |
| 09 Dec 25 |
10.67000 -0.97 |
11.60 | 10.59 | 11.60 | 2,282,157 |
| 08 Dec 25 |
11.64000 -0.31 |
12.31 | 11.53 | 12.27 | 1,395,076 |
| 05 Dec 25 |
11.95000 -0.03 |
12.13 | 11.64 | 12.02 | 1,310,459 |
| 04 Dec 25 |
11.98000 +0.01 |
12.32 | 11.90 | 12.00 | 1,438,258 |
| 03 Dec 25 |
11.97000 +0.84 |
12.10 | 11.26 | 11.33 | 1,426,405 |
| 02 Dec 25 |
11.13000 -0.31 |
11.56 | 10.80 | 11.49 | 1,347,170 |
| 01 Dec 25 |
11.44000 -0.70 |
12.12 | 11.35 | 12.02 | 1,387,718 |
| 28 Nov 25 |
12.14000 +0.15 |
12.27 | 11.97 | 12.15 | 634,943 |
| 26 Nov 25 |
11.99000 +0.39 |
12.19 | 11.42 | 11.68 | 1,982,392 |
| 25 Nov 25 |
11.60000 -0.13 |
11.98 | 11.52 | 11.83 | 1,525,732 |
| 24 Nov 25 |
11.73000 +0.56 |
11.84 | 11.20 | 11.38 | 1,687,393 |
| 21 Nov 25 |
11.17000 +0.19 |
11.36 | 10.86 | 10.87 | 1,147,981 |
| 20 Nov 25 |
10.98000 -0.34 |
11.88 | 10.93 | 11.61 | 1,625,141 |
| 19 Nov 25 |
11.32000 +0.24 |
11.81 | 11.01 | 11.14 | 1,632,611 |
| 18 Nov 25 |
11.08000 +0.23 |
11.34 | 10.50 | 10.73 | 1,743,719 |
| 17 Nov 25 |
10.85000 -0.35 |
11.50 | 10.77 | 11.16 | 2,719,230 |
| 14 Nov 25 |
11.20500 +0.52 |
12.49 | 10.69 | 10.75 | 4,492,947 |
| 13 Nov 25 |
10.68000 +0.00 |
11.80 | 9.51 | 10.70 | 5,305,363 |
| 12 Nov 25 |
10.68000 -0.01 |
11.31 | 10.61 | 10.77 | 1,441,860 |
| 11 Nov 25 |
10.69000 +0.37 |
10.82 | 10.21 | 10.41 | 1,574,241 |
| 10 Nov 25 |
10.32000 +0.46 |
10.50 | 9.95 | 9.95 | 1,145,262 |
| 07 Nov 25 |
9.86000 -0.30 |
10.05 | 9.45 | 10.02 | 1,569,013 |
| 06 Nov 25 |
10.16000 +0.22 |
10.41 | 9.86 | 9.91 | 1,428,528 |
| 05 Nov 25 |
9.94000 -0.02 |
10.46 | 9.65 | 9.97 | 1,916,732 |
| 04 Nov 25 |
9.96000 +0.19 |
10.17 | 8.82 | 9.24 | 3,395,189 |
| 03 Nov 25 |
9.77000 -0.50 |
10.36 | 8.94 | 10.22 | 4,240,866 |
| 31 Oct 25 |
10.27000 -0.17 |
10.62 | 10.00 | 10.48 | 1,667,724 |
| 30 Oct 25 |
10.44000 +0.18 |
10.67 | 10.20 | 10.26 | 1,340,123 |
| 29 Oct 25 |
10.26000 -0.25 |
10.73 | 10.18 | 10.63 | 1,495,484 |
| 28 Oct 25 |
10.51000 -0.53 |
11.05 | 10.38 | 11.05 | 2,181,737 |
| 27 Oct 25 |
11.04000 +1.34 |
11.06 | 9.80 | 9.80 | 4,581,643 |
| 24 Oct 25 |
9.70000 +0.60 |
9.71 | 9.20 | 9.33 | 2,850,621 |
| 23 Oct 25 |
9.10000 -0.18 |
9.39 | 9.07 | 9.28 | 1,440,847 |
| 22 Oct 25 |
9.28000 -0.30 |
9.65 | 9.17 | 9.58 | 1,348,644 |
| 21 Oct 25 |
9.58000 -0.41 |
10.07 | 9.51 | 9.99 | 1,368,401 |
| 20 Oct 25 |
9.99000 +0.15 |
10.40 | 9.11 | 10.24 | 3,332,583 |
| 17 Oct 25 |
9.84000 -0.29 |
10.20 | 9.77 | 9.92 | 1,099,134 |
| 16 Oct 25 |
10.13000 -0.16 |
10.60 | 10.03 | 10.39 | 1,443,784 |
| 15 Oct 25 |
10.29000 +0.67 |
10.34 | 9.65 | 9.71 | 2,425,181 |
| 14 Oct 25 |
9.62000 -0.31 |
9.98 | 9.57 | 9.76 | 1,712,932 |
| 13 Oct 25 |
9.93000 +0.08 |
10.13 | 9.77 | 9.93 | 1,351,463 |
| 10 Oct 25 |
9.85000 -0.40 |
10.27 | 9.70 | 10.27 | 1,455,291 |
| 09 Oct 25 |
10.25000 +0.17 |
10.33 | 9.88 | 10.08 | 2,040,965 |
| 08 Oct 25 |
10.08000 +0.65 |
10.41 | 9.55 | 9.60 | 2,106,420 |
| 07 Oct 25 |
9.43000 -0.37 |
9.87 | 9.42 | 9.79 | 1,520,306 |
| 06 Oct 25 |
9.80000 +0.23 |
9.97 | 9.66 | 9.66 | 1,588,491 |
| 03 Oct 25 |
9.57000 +0.43 |
9.74 | 9.21 | 9.25 | 1,751,440 |
| 02 Oct 25 |
9.14000 -0.06 |
9.37 | 9.07 | 9.32 | 1,948,380 |
| 01 Oct 25 |
9.20000 +0.35 |
9.28 | 8.89 | 8.94 | 1,804,678 |
| 30 Sep 25 |
8.85000 -0.12 |
9.04 | 8.59 | 8.89 | 1,811,998 |
| 29 Sep 25 |
8.97000 -0.08 |
9.19 | 8.66 | 9.14 | 2,165,918 |
| 26 Sep 25 |
9.05000 +0.69 |
9.13 | 8.40 | 8.41 | 3,002,876 |
| 25 Sep 25 |
8.36000 -0.02 |
8.43 | 8.20 | 8.35 | 1,277,574 |
| 24 Sep 25 |
8.38000 +0.14 |
8.43 | 8.15 | 8.20 | 1,344,274 |
| 23 Sep 25 |
8.24000 +0.15 |
8.56 | 8.04 | 8.06 | 1,437,657 |
| 22 Sep 25 |
8.09000 -0.16 |
8.50 | 8.08 | 8.28 | 1,260,543 |
| 19 Sep 25 |
8.25000 -0.19 |
8.75 | 8.16 | 8.64 | 2,173,593 |
| 18 Sep 25 |
8.44000 +0.35 |
8.50 | 8.12 | 8.27 | 1,272,757 |
| 17 Sep 25 |
8.09000 -0.26 |
8.58 | 8.08 | 8.43 | 1,325,733 |
| 16 Sep 25 |
8.35000 +0.14 |
8.45 | 8.22 | 8.22 | 1,319,120 |
| 15 Sep 25 |
8.21000 +0.02 |
8.33 | 8.09 | 8.21 | 1,431,954 |
| 12 Sep 25 |
8.19000 -0.64 |
8.84 | 8.18 | 8.82 | 1,582,320 |
| 11 Sep 25 |
8.82500 +0.65 |
8.85 | 8.13 | 8.19 | 2,048,550 |
| 10 Sep 25 |
8.17000 +0.16 |
8.90 | 8.15 | 8.62 | 4,042,390 |
| 09 Sep 25 |
8.01000 -0.13 |
8.19 | 7.88 | 8.14 | 855,560 |
| 08 Sep 25 |
8.14000 -0.08 |
8.87 | 8.10 | 8.23 | 1,507,700 |
| 05 Sep 25 |
8.22000 +0.09 |
8.48 | 8.15 | 8.15 | 1,304,573 |
| 04 Sep 25 |
8.13000 -0.30 |
8.52 | 7.89 | 8.40 | 1,610,900 |
| 03 Sep 25 |
8.43000 +0.48 |
8.44 | 7.86 | 7.95 | 1,465,437 |
| 02 Sep 25 |
7.95000 +0.05 |
8.30 | 7.91 | 7.99 | 1,864,556 |
| 29 Aug 25 |
7.90000 -0.17 |
8.15 | 7.65 | 8.13 | 1,676,375 |
| 28 Aug 25 |
8.07000 +0.21 |
8.48 | 7.90 | 7.93 | 3,057,844 |
| 27 Aug 25 |
7.86000 +0.28 |
7.98 | 7.58 | 7.58 | 1,702,016 |
| 26 Aug 25 |
7.58000 -0.07 |
7.65 | 7.47 | 7.64 | 1,049,148 |
| 25 Aug 25 |
7.65000 +0.00 |
7.76 | 7.47 | 7.69 | 1,390,882 |
| 22 Aug 25 |
7.65000 +0.21 |
7.80 | 7.40 | 7.43 | 2,562,721 |
| 21 Aug 25 |
7.44000 +0.39 |
7.68 | 6.95 | 7.00 | 2,350,913 |
| 20 Aug 25 |
7.05000 -0.14 |
7.28 | 7.03 | 7.15 | 1,439,451 |
| 19 Aug 25 |
7.19000 -0.29 |
7.64 | 7.04 | 7.56 | 1,709,061 |
| 18 Aug 25 |
7.48000 +0.14 |
7.77 | 7.35 | 7.39 | 2,806,333 |
| 15 Aug 25 |
7.34000 +0.74 |
7.75 | 7.03 | 7.05 | 4,241,771 |
| 14 Aug 25 |
6.60000 +0.11 |
6.66 | 6.35 | 6.38 | 1,237,787 |
| 13 Aug 25 |
6.49000 +0.29 |
6.74 | 6.24 | 6.29 | 2,021,224 |
| 12 Aug 25 |
6.20000 +0.66 |
6.22 | 5.52 | 5.60 | 1,733,649 |
| 11 Aug 25 |
5.54000 +0.00 |
5.66 | 5.45 | 5.55 | 1,663,909 |
| 08 Aug 25 |
5.54000 -0.42 |
5.86 | 5.47 | 5.70 | 3,433,606 |
| 07 Aug 25 |
5.96000 -0.07 |
6.16 | 5.92 | 6.04 | 990,132 |
| 06 Aug 25 |
6.03000 -0.33 |
6.35 | 6.03 | 6.24 | 1,185,836 |
| 05 Aug 25 |
6.36000 +0.04 |
6.49 | 6.27 | 6.31 | 1,636,440 |
| 04 Aug 25 |
6.32000 +0.30 |
6.41 | 5.88 | 6.03 | 1,378,158 |
| 01 Aug 25 |
6.02000 -0.03 |
6.09 | 5.86 | 6.00 | 1,188,148 |
| 31 Jul 25 |
6.05000 -0.25 |
6.28 | 6.01 | 6.19 | 945,481 |
| 30 Jul 25 |
6.30000 -0.07 |
6.59 | 6.21 | 6.45 | 1,217,921 |
| 29 Jul 25 |
6.37000 +0.17 |
6.45 | 6.15 | 6.20 | 1,206,957 |
| 28 Jul 25 |
6.19500 -0.03 |
6.41 | 6.19 | 6.26 | 887,614 |
| 25 Jul 25 |
6.23000 -0.24 |
6.50 | 6.15 | 6.50 | 924,362 |
| 24 Jul 25 |
6.47000 +0.03 |
6.55 | 6.40 | 6.42 | 1,083,114 |
| 23 Jul 25 |
6.44000 -0.23 |
6.74 | 6.42 | 6.71 | 1,352,369 |
| 22 Jul 25 |
6.67000 +0.20 |
6.68 | 6.39 | 6.46 | 1,300,469 |
| 21 Jul 25 |
6.47000 +0.11 |
6.61 | 6.38 | 6.42 | 1,349,348 |
| 18 Jul 25 |
6.36000 -0.24 |
6.69 | 6.26 | 6.67 | 1,056,540 |
| 17 Jul 25 |
6.60000 +0.22 |
6.70 | 6.30 | 6.39 | 1,538,252 |
| 16 Jul 25 |
6.38000 +0.25 |
6.47 | 6.14 | 6.16 | 2,349,302 |
| 15 Jul 25 |
6.13000 -0.22 |
6.43 | 6.08 | 6.39 | 923,239 |
| 14 Jul 25 |
6.35000 +0.07 |
6.36 | 6.17 | 6.24 | 1,199,385 |
| 11 Jul 25 |
6.28000 -0.08 |
6.51 | 6.15 | 6.28 | 1,201,090 |
| 10 Jul 25 |
6.36000 +0.20 |
6.45 | 6.09 | 6.18 | 2,108,878 |
| 09 Jul 25 |
6.16000 +0.35 |
6.21 | 5.85 | 5.90 | 1,985,420 |
| 08 Jul 25 |
5.81000 +0.13 |
5.99 | 5.70 | 5.70 | 965,709 |
| 07 Jul 25 |
5.68000 -0.18 |
5.95 | 5.65 | 5.90 | 1,128,997 |
| 03 Jul 25 |
5.86000 +0.05 |
5.88 | 5.76 | 5.80 | 781,540 |
| 02 Jul 25 |
5.81000 +0.21 |
5.99 | 5.64 | 5.70 | 1,553,457 |
| 01 Jul 25 |
5.60000 -0.17 |
5.88 | 5.57 | 5.75 | 1,461,046 |
| 30 Jun 25 |
5.77000 +0.10 |
5.88 | 5.63 | 5.68 | 1,495,988 |
| 27 Jun 25 |
5.67000 -0.06 |
5.86 | 5.65 | 5.75 | 3,334,854 |
| 26 Jun 25 |
5.73000 -0.07 |
5.83 | 5.68 | 5.80 | 818,426 |
| 25 Jun 25 |
5.80000 -0.18 |
5.97 | 5.73 | 5.97 | 796,121 |
| 24 Jun 25 |
5.98000 +0.11 |
6.01 | 5.82 | 6.00 | 1,226,832 |
| 23 Jun 25 |
5.87000 +0.02 |
5.93 | 5.72 | 5.83 | 999,700 |
| 20 Jun 25 |
5.85000 -0.21 |
6.11 | 5.79 | 6.11 | 2,268,587 |
| 18 Jun 25 |
6.06000 -0.14 |
6.26 | 6.01 | 6.19 | 1,053,303 |
| 17 Jun 25 |
6.20000 -0.29 |
6.56 | 6.18 | 6.45 | 1,306,860 |
| 16 Jun 25 |
6.49000 +0.05 |
6.57 | 6.31 | 6.49 | 1,219,388 |
| 13 Jun 25 |
6.44000 -0.22 |
6.66 | 6.35 | 6.57 | 1,120,437 |
| 12 Jun 25 |
6.66000 -0.26 |
7.17 | 6.52 | 7.00 | 1,570,412 |
| 11 Jun 25 |
6.92000 +0.11 |
7.11 | 6.76 | 6.86 | 1,828,647 |
| 10 Jun 25 |
6.81000 +0.08 |
7.02 | 6.71 | 6.78 | 672,170 |
| 09 Jun 25 |
6.73000 +0.00 |
6.89 | 6.64 | 6.86 | 777,707 |
| 06 Jun 25 |
6.73000 +0.16 |
6.92 | 6.59 | 6.59 | 767,850 |
| 05 Jun 25 |
6.57000 +0.12 |
6.70 | 6.33 | 6.42 | 853,712 |
| 04 Jun 25 |
6.45000 +0.03 |
6.65 | 6.27 | 6.46 | 1,260,006 |
| 03 Jun 25 |
6.42000 +0.12 |
6.53 | 6.06 | 6.25 | 1,600,907 |
| 02 Jun 25 |
6.30000 +0.61 |
6.46 | 5.77 | 5.95 | 2,281,801 |
| 30 May 25 |
5.69000 -0.13 |
5.74 | 5.53 | 5.73 | 880,635 |
| 29 May 25 |
5.82000 +0.27 |
5.84 | 5.53 | 5.60 | 1,153,520 |
| 28 May 25 |
5.55000 -0.06 |
5.68 | 5.48 | 5.61 | 807,895 |
| 27 May 25 |
5.61000 -0.03 |
5.78 | 5.48 | 5.73 | 1,141,836 |
| 23 May 25 |
5.64000 -0.60 |
6.19 | 5.60 | 6.19 | 2,678,687 |
| 22 May 25 |
6.24000 +0.04 |
6.33 | 6.10 | 6.17 | 848,804 |
| 21 May 25 |
6.20000 -0.18 |
6.47 | 6.11 | 6.26 | 1,145,225 |
| 20 May 25 |
6.38000 +0.14 |
6.51 | 6.24 | 6.51 | 1,236,324 |
| 19 May 25 |
6.24000 +0.22 |
6.30 | 5.95 | 5.96 | 1,316,193 |
| 16 May 25 |
6.02000 +0.07 |
6.20 | 5.89 | 5.96 | 1,067,914 |
| 15 May 25 |
5.95000 +0.22 |
5.96 | 5.56 | 5.76 | 1,206,841 |
| 14 May 25 |
5.73000 -0.07 |
5.93 | 5.60 | 5.83 | 956,181 |
| 13 May 25 |
5.80000 -0.29 |
6.24 | 5.75 | 6.10 | 1,005,413 |
| 12 May 25 |
6.09000 +0.33 |
6.32 | 5.90 | 5.98 | 936,096 |
| 09 May 25 |
5.76000 -0.24 |
6.12 | 5.76 | 6.02 | 742,247 |
| 08 May 25 |
6.00000 +0.36 |
6.11 | 5.48 | 5.65 | 999,201 |
| 07 May 25 |
5.64500 -0.14 |
5.82 | 5.57 | 5.77 | 1,438,017 |
| 06 May 25 |
5.79000 -0.93 |
6.69 | 5.77 | 6.69 | 2,098,456 |
| 05 May 25 |
6.72000 +0.25 |
6.76 | 6.38 | 6.55 | 901,069 |
| 02 May 25 |
6.47000 -0.02 |
6.61 | 6.20 | 6.23 | 1,632,909 |
| 01 May 25 |
6.49000 -0.07 |
6.55 | 6.36 | 6.52 | 1,338,310 |
| 30 Apr 25 |
6.56000 +0.04 |
6.59 | 6.43 | 6.46 | 967,136 |
| 29 Apr 25 |
6.52000 +0.01 |
6.56 | 6.38 | 6.51 | 865,200 |
| 28 Apr 25 |
6.51000 +0.08 |
6.60 | 6.40 | 6.46 | 826,661 |
| 25 Apr 25 |
6.43000 +0.00 |
6.47 | 6.14 | 6.30 | 984,563 |
| 24 Apr 25 |
6.43000 +0.06 |
6.49 | 6.27 | 6.36 | 770,763 |
| 23 Apr 25 |
6.37000 +0.06 |
6.60 | 6.35 | 6.47 | 1,046,037 |
| 22 Apr 25 |
6.31000 +0.13 |
6.41 | 6.14 | 6.27 | 1,010,347 |
| 21 Apr 25 |
6.18000 +0.28 |
6.30 | 5.78 | 5.84 | 829,294 |
| 17 Apr 25 |
5.90000 +0.15 |
5.91 | 5.64 | 5.70 | 961,043 |
| 16 Apr 25 |
5.75000 -0.28 |
6.01 | 5.69 | 5.97 | 1,792,789 |
| 15 Apr 25 |
6.03000 +0.18 |
6.11 | 5.76 | 5.82 | 3,647,797 |
| 14 Apr 25 |
5.85000 +0.08 |
5.95 | 5.72 | 5.89 | 4,097,781 |
| 11 Apr 25 |
5.77000 +0.14 |
5.85 | 5.50 | 5.66 | 2,111,529 |
| 10 Apr 25 |
5.63000 -0.34 |
5.86 | 5.50 | 5.82 | 1,787,723 |
| 09 Apr 25 |
5.97000 +0.35 |
6.14 | 5.48 | 5.57 | 2,410,107 |
| 08 Apr 25 |
5.62000 -0.14 |
6.12 | 5.55 | 5.96 | 1,005,591 |
| 07 Apr 25 |
5.76000 -0.13 |
6.02 | 5.41 | 5.65 | 987,407 |
| 04 Apr 25 |
5.89000 -0.28 |
6.16 | 5.82 | 6.08 | 1,449,367 |
| 03 Apr 25 |
6.17000 -0.35 |
6.32 | 5.99 | 6.29 | 1,167,317 |
| 02 Apr 25 |
6.52000 +0.14 |
6.56 | 6.27 | 6.31 | 1,229,439 |
| 01 Apr 25 |
6.38000 -0.22 |
6.58 | 6.27 | 6.56 | 1,252,781 |
| 31 Mar 25 |
6.60000 -0.45 |
6.95 | 6.43 | 6.88 | 1,099,247 |
| 28 Mar 25 |
7.05000 -0.09 |
7.22 | 6.96 | 7.14 | 601,388 |
| 27 Mar 25 |
7.14000 +0.00 |
7.26 | 7.01 | 7.19 | 467,563 |
| 26 Mar 25 |
7.14000 +0.02 |
7.31 | 7.04 | 7.10 | 748,768 |
| 25 Mar 25 |
7.12000 -0.53 |
7.73 | 7.08 | 7.66 | 653,966 |
| 24 Mar 25 |
7.65000 -0.19 |
7.87 | 7.47 | 7.83 | 777,457 |
| 21 Mar 25 |
7.84000 -0.01 |
8.04 | 7.59 | 7.85 | 2,172,551 |
| 20 Mar 25 |
7.85000 +0.58 |
7.87 | 7.22 | 7.22 | 921,618 |
| 19 Mar 25 |
7.27000 -0.07 |
7.38 | 7.14 | 7.33 | 690,765 |
| 18 Mar 25 |
7.34000 +0.05 |
7.42 | 6.95 | 7.21 | 1,021,294 |
| 17 Mar 25 |
7.29000 +0.15 |
7.35 | 6.97 | 7.23 | 1,456,075 |
| 14 Mar 25 |
7.14000 -0.14 |
7.49 | 7.03 | 7.36 | 1,031,615 |
| 13 Mar 25 |
7.28000 -0.43 |
7.93 | 7.28 | 7.70 | 889,103 |
| 12 Mar 25 |
7.71000 +0.38 |
7.78 | 7.30 | 7.35 | 1,173,467 |
| 11 Mar 25 |
7.33000 +0.09 |
7.39 | 6.79 | 7.22 | 1,329,016 |
| 10 Mar 25 |
7.24000 -0.29 |
7.59 | 7.22 | 7.45 | 1,326,677 |
| 07 Mar 25 |
7.53000 -0.17 |
7.74 | 7.49 | 7.66 | 1,159,806 |
| 06 Mar 25 |
7.70000 +0.33 |
7.72 | 7.13 | 7.19 | 1,438,284 |
| 05 Mar 25 |
7.37000 +0.04 |
7.55 | 7.30 | 7.41 | 1,179,394 |
| 04 Mar 25 |
7.33000 +0.08 |
7.43 | 7.13 | 7.16 | 1,574,644 |
| 03 Mar 25 |
7.25000 -0.46 |
7.89 | 7.21 | 7.82 | 1,403,537 |
| 28 Feb 25 |
7.71000 +0.06 |
7.72 | 7.34 | 7.60 | 1,979,837 |
| 27 Feb 25 |
7.65000 -0.12 |
8.02 | 7.60 | 7.97 | 1,243,688 |
| 26 Feb 25 |
7.77000 -0.11 |
8.02 | 7.75 | 7.88 | 693,847 |
| 25 Feb 25 |
7.88000 +0.00 |
7.96 | 7.56 | 7.94 | 889,300 |
| 24 Feb 25 |
7.88000 -0.37 |
8.21 | 7.85 | 8.21 | 807,296 |
| 21 Feb 25 |
8.25000 +0.10 |
8.35 | 8.19 | 8.28 | 971,849 |
| 20 Feb 25 |
8.15000 -0.14 |
8.35 | 7.99 | 8.30 | 827,328 |
| 19 Feb 25 |
8.29000 +0.30 |
8.32 | 7.87 | 7.87 | 826,438 |
| 18 Feb 25 |
7.98500 -0.29 |
8.55 | 7.98 | 8.38 | 885,556 |
| 14 Feb 25 |
8.28000 +0.00 |
8.53 | 8.25 | 8.37 | 681,220 |
| 13 Feb 25 |
8.28000 -0.07 |
8.50 | 7.96 | 8.42 | 699,031 |
| 12 Feb 25 |
8.35000 +0.01 |
8.39 | 8.15 | 8.19 | 804,605 |
| 11 Feb 25 |
8.34000 -0.45 |
8.85 | 8.25 | 8.71 | 1,927,871 |
| 10 Feb 25 |
8.79000 +0.14 |
8.93 | 8.64 | 8.73 | 1,105,787 |
| 07 Feb 25 |
8.65000 -0.17 |
8.98 | 8.48 | 8.81 | 1,890,227 |
| 06 Feb 25 |
8.82000 -0.23 |
9.14 | 7.55 | 8.15 | 5,701,647 |
| 05 Feb 25 |
9.05000 +0.16 |
9.16 | 8.81 | 8.97 | 2,640,020 |
| 04 Feb 25 |
8.89000 +0.64 |
8.91 | 8.04 | 8.17 | 3,228,186 |
| 03 Feb 25 |
8.25000 +0.34 |
8.56 | 7.61 | 7.71 | 3,696,258 |
| 31 Jan 25 |
7.91000 -0.12 |
8.29 | 7.91 | 8.04 | 1,226,624 |
| 30 Jan 25 |
8.03000 +0.34 |
8.21 | 7.71 | 7.75 | 1,108,643 |
| 29 Jan 25 |
7.69000 -0.08 |
7.87 | 7.52 | 7.70 | 1,048,153 |
| 28 Jan 25 |
7.77000 -0.14 |
7.90 | 7.60 | 7.89 | 1,025,708 |
| 27 Jan 25 |
7.91000 -0.07 |
8.26 | 7.83 | 7.93 | 1,173,710 |
| 24 Jan 25 |
7.98000 -0.23 |
8.25 | 7.92 | 8.19 | 1,096,198 |
| 23 Jan 25 |
8.21000 +0.35 |
8.22 | 7.78 | 7.78 | 1,226,474 |
| 22 Jan 25 |
7.86000 +0.47 |
7.89 | 7.26 | 7.34 | 1,329,999 |
| 21 Jan 25 |
7.39000 +0.13 |
7.43 | 7.20 | 7.35 | 824,580 |
| 17 Jan 25 |
7.26000 +0.08 |
7.32 | 7.14 | 7.24 | 1,016,448 |
| 16 Jan 25 |
7.18000 -0.06 |
7.24 | 7.02 | 7.22 | 867,318 |
| 15 Jan 25 |
7.24000 -0.02 |
7.66 | 7.12 | 7.57 | 1,670,162 |
| 14 Jan 25 |
7.26000 +0.02 |
7.33 | 7.05 | 7.30 | 1,025,364 |
| 13 Jan 25 |
7.24000 -0.08 |
7.27 | 6.98 | 7.27 | 1,570,510 |
| 10 Jan 25 |
7.32000 -0.46 |
7.73 | 7.18 | 7.59 | 1,577,134 |
| 08 Jan 25 |
7.78000 -0.39 |
8.16 | 7.70 | 8.07 | 2,096,800 |
| 07 Jan 25 |
8.17000 -0.34 |
8.68 | 8.13 | 8.38 | 1,424,361 |
| 06 Jan 25 |
8.51000 -0.22 |
8.88 | 8.51 | 8.82 | 1,209,031 |
| 03 Jan 25 |
8.73000 +0.05 |
8.85 | 8.60 | 8.72 | 1,038,117 |
| 02 Jan 25 |
8.68000 -0.03 |
8.87 | 8.62 | 8.78 | 1,092,627 |
| 31 Dec 24 |
8.71000 +0.20 |
8.73 | 8.50 | 8.57 | 1,302,989 |
| 30 Dec 24 |
8.51000 -0.16 |
8.67 | 8.42 | 8.65 | 1,869,289 |
| 27 Dec 24 |
8.67000 -0.31 |
9.02 | 8.64 | 8.97 | 1,321,770 |
| 26 Dec 24 |
8.98000 +0.12 |
9.07 | 8.76 | 8.80 | 1,054,274 |
| 24 Dec 24 |
8.86000 -0.08 |
9.02 | 8.75 | 8.91 | 702,937 |
| 23 Dec 24 |
8.94000 -0.07 |
9.04 | 8.76 | 9.04 | 1,384,631 |
| 20 Dec 24 |
9.01000 +0.04 |
9.17 | 8.88 | 8.92 | 3,202,737 |
| 19 Dec 24 |
8.97000 -0.15 |
9.33 | 8.85 | 9.23 | 2,495,493 |
| 18 Dec 24 |
9.12000 -0.62 |
9.69 | 8.97 | 9.69 | 3,961,509 |
| 17 Dec 24 |
9.74000 -0.24 |
9.98 | 9.56 | 9.96 | 1,327,517 |
| 16 Dec 24 |
9.97500 +0.35 |
10.02 | 9.58 | 9.65 | 1,341,673 |
| 13 Dec 24 |
9.63000 -0.06 |
9.82 | 9.40 | 9.71 | 1,127,808 |
| 12 Dec 24 |
9.69000 -0.51 |
10.26 | 9.58 | 10.19 | 1,792,439 |
| 11 Dec 24 |
10.20000 -0.09 |
10.49 | 10.14 | 10.32 | 1,437,264 |
| 10 Dec 24 |
10.29000 -0.24 |
10.71 | 10.06 | 10.61 | 1,451,683 |
| 09 Dec 24 |
10.53000 -0.14 |
11.11 | 10.50 | 10.76 | 1,725,249 |
| 06 Dec 24 |
10.67000 -0.04 |
11.08 | 10.65 | 10.82 | 1,281,227 |
| 05 Dec 24 |
10.71000 -0.23 |
10.92 | 10.55 | 10.81 | 1,610,289 |
| 04 Dec 24 |
10.94000 -0.23 |
11.39 | 10.94 | 11.18 | 1,427,540 |
| 03 Dec 24 |
11.17000 -0.03 |
11.38 | 10.96 | 11.11 | 1,302,920 |
| 02 Dec 24 |
11.20000 +0.16 |
11.62 | 10.96 | 11.19 | 2,235,952 |
| 29 Nov 24 |
11.04000 -0.13 |
11.25 | 10.88 | 11.14 | 1,279,600 |
| 27 Nov 24 |
11.17000 +0.42 |
11.44 | 10.71 | 10.89 | 4,888,719 |
| 26 Nov 24 |
10.75000 -0.21 |
11.00 | 10.53 | 10.81 | 2,914,293 |
| 25 Nov 24 |
10.96000 +0.16 |
11.35 | 10.63 | 11.19 | 3,976,890 |
| 22 Nov 24 |
10.80000 +0.74 |
11.17 | 9.95 | 10.27 | 6,870,051 |
| 21 Nov 24 |
10.06000 -5.85 |
12.24 | 9.68 | 11.80 | 17,321,956 |
| 20 Nov 24 |
15.91000 -0.05 |
16.09 | 15.42 | 15.96 | 629,760 |
| 19 Nov 24 |
15.96000 -0.08 |
16.61 | 15.86 | 15.92 | 620,882 |
| 18 Nov 24 |
16.04000 +0.12 |
16.68 | 15.75 | 15.99 | 685,901 |
| 15 Nov 24 |
15.92000 -0.57 |
16.49 | 15.55 | 16.49 | 979,572 |
| 14 Nov 24 |
16.49000 -1.26 |
17.94 | 16.41 | 17.67 | 734,891 |
| 13 Nov 24 |
17.75000 -0.82 |
18.87 | 17.44 | 18.63 | 988,885 |
| 12 Nov 24 |
18.57000 +1.01 |
19.73 | 18.00 | 18.30 | 1,997,726 |
| 11 Nov 24 |
17.56000 -0.12 |
18.06 | 17.26 | 17.89 | 484,306 |
| 08 Nov 24 |
17.68000 -0.09 |
17.96 | 16.55 | 16.77 | 687,007 |
| 07 Nov 24 |
17.77000 -0.07 |
18.26 | 17.62 | 17.79 | 551,942 |
| 06 Nov 24 |
17.84000 +0.32 |
18.58 | 17.79 | 18.04 | 1,446,633 |
| 05 Nov 24 |
17.52000 -0.29 |
18.07 | 17.24 | 18.00 | 876,893 |
| 04 Nov 24 |
17.81000 +0.93 |
17.85 | 16.61 | 16.75 | 842,205 |
| 01 Nov 24 |
16.88000 +0.16 |
17.23 | 16.62 | 16.73 | 355,553 |
| 31 Oct 24 |
16.72000 -0.25 |
16.91 | 16.50 | 16.84 | 538,032 |
| 30 Oct 24 |
16.97000 -0.39 |
17.58 | 16.89 | 17.22 | 698,856 |
| 29 Oct 24 |
17.36000 -0.37 |
17.81 | 17.08 | 17.56 | 553,201 |
| 28 Oct 24 |
17.73000 +0.22 |
18.18 | 17.62 | 17.79 | 380,249 |
| 25 Oct 24 |
17.51000 -0.27 |
18.13 | 17.39 | 17.88 | 583,434 |
| 24 Oct 24 |
17.78000 +0.76 |
18.17 | 17.40 | 17.85 | 1,559,798 |
| 23 Oct 24 |
17.02000 -0.35 |
17.70 | 16.97 | 17.27 | 1,014,240 |
| 22 Oct 24 |
17.37000 -0.33 |
17.94 | 17.32 | 17.94 | 484,261 |
| 21 Oct 24 |
17.70000 -0.30 |
17.97 | 17.54 | 17.88 | 555,946 |
| 18 Oct 24 |
18.00000 -0.09 |
18.36 | 17.85 | 18.08 | 251,305 |
| 17 Oct 24 |
18.09000 -0.18 |
18.30 | 17.84 | 18.26 | 295,354 |
| 16 Oct 24 |
18.27000 +0.06 |
18.50 | 18.19 | 18.34 | 409,481 |
| 15 Oct 24 |
18.21000 +0.15 |
18.29 | 17.87 | 18.05 | 573,712 |
| 14 Oct 24 |
18.06000 -0.52 |
18.45 | 17.57 | 17.98 | 815,696 |
| 11 Oct 24 |
18.58000 +0.34 |
18.83 | 18.10 | 18.27 | 499,446 |
| 10 Oct 24 |
18.24000 -0.08 |
18.36 | 18.01 | 18.07 | 244,742 |
| 09 Oct 24 |
18.32000 +0.16 |
18.47 | 17.84 | 18.14 | 403,904 |
| 08 Oct 24 |
18.16000 +0.27 |
18.50 | 17.99 | 17.99 | 478,256 |
| 07 Oct 24 |
17.89000 -0.15 |
18.06 | 17.63 | 18.03 | 419,706 |
| 04 Oct 24 |
18.04000 -0.14 |
18.65 | 18.03 | 18.35 | 452,400 |
| 03 Oct 24 |
18.18000 -0.32 |
18.59 | 18.11 | 18.25 | 541,764 |
| 02 Oct 24 |
18.50000 -0.71 |
19.14 | 18.49 | 19.06 | 672,761 |
| 01 Oct 24 |
19.21000 -0.33 |
19.53 | 18.65 | 19.53 | 642,348 |
| 30 Sep 24 |
19.54000 +0.02 |
19.93 | 19.27 | 19.39 | 482,309 |
| 27 Sep 24 |
19.52000 +0.06 |
19.75 | 19.35 | 19.69 | 338,186 |
| 26 Sep 24 |
19.46000 -0.11 |
19.87 | 19.35 | 19.87 | 318,846 |
| 25 Sep 24 |
19.57000 -0.25 |
20.00 | 19.49 | 19.87 | 384,013 |
| 24 Sep 24 |
19.82000 -0.39 |
20.21 | 19.80 | 20.21 | 405,906 |
| 23 Sep 24 |
20.21000 -0.74 |
21.11 | 20.18 | 21.11 | 241,198 |
| 20 Sep 24 |
20.95000 -0.13 |
21.40 | 20.85 | 21.13 | 995,839 |
| 19 Sep 24 |
21.08000 +0.82 |
21.40 | 20.45 | 20.82 | 846,094 |
| 18 Sep 24 |
20.26000 +0.10 |
21.09 | 19.99 | 20.18 | 456,823 |
| 17 Sep 24 |
20.16000 -0.71 |
21.36 | 20.14 | 20.81 | 524,881 |
| 16 Sep 24 |
20.87000 -0.01 |
21.13 | 20.57 | 21.02 | 311,502 |
| 13 Sep 24 |
20.88000 +0.99 |
21.09 | 19.90 | 20.17 | 313,178 |
| 12 Sep 24 |
19.89000 +0.01 |
20.16 | 19.68 | 19.94 | 289,703 |
| 11 Sep 24 |
19.88000 +0.14 |
19.90 | 19.26 | 19.54 | 322,251 |
| 10 Sep 24 |
19.74000 +0.18 |
20.45 | 19.30 | 19.59 | 869,334 |
| 09 Sep 24 |
19.56000 +0.27 |
19.82 | 19.28 | 19.28 | 413,860 |
| 06 Sep 24 |
19.29000 -0.39 |
19.73 | 19.12 | 19.68 | 316,214 |
| 05 Sep 24 |
19.68000 -0.16 |
19.87 | 19.36 | 19.83 | 502,474 |
| 04 Sep 24 |
19.84000 -0.37 |
20.41 | 19.66 | 20.10 | 495,386 |
| 03 Sep 24 |
20.21000 -0.85 |
21.57 | 20.10 | 21.00 | 365,342 |
| 30 Aug 24 |
21.06000 +0.55 |
21.12 | 20.27 | 20.61 | 377,694 |
| 29 Aug 24 |
20.51000 +0.37 |
20.97 | 20.13 | 20.31 | 313,503 |
| 28 Aug 24 |
20.14000 -0.14 |
20.41 | 19.93 | 20.18 | 285,577 |
| 27 Aug 24 |
20.28000 -0.26 |
20.68 | 19.95 | 20.43 | 238,393 |
| 26 Aug 24 |
20.54000 +0.36 |
20.68 | 20.03 | 20.29 | 259,385 |
| 23 Aug 24 |
20.18000 +0.44 |
20.37 | 19.65 | 19.89 | 412,260 |
| 22 Aug 24 |
19.74000 -0.23 |
20.13 | 19.64 | 20.05 | 333,155 |
| 21 Aug 24 |
19.97000 -0.11 |
20.50 | 19.74 | 20.11 | 377,451 |
| 20 Aug 24 |
20.08000 -0.04 |
20.16 | 19.65 | 20.03 | 207,143 |
| 19 Aug 24 |
20.12000 +0.87 |
20.13 | 19.16 | 19.25 | 314,603 |
| 16 Aug 24 |
19.25000 -0.20 |
19.85 | 19.23 | 19.42 | 535,416 |
| 15 Aug 24 |
19.45000 +0.41 |
19.77 | 19.20 | 19.58 | 525,416 |
| 14 Aug 24 |
19.04000 +0.01 |
19.19 | 18.71 | 19.15 | 277,406 |
| 13 Aug 24 |
19.03000 +0.05 |
19.44 | 18.87 | 19.04 | 594,805 |
| 12 Aug 24 |
18.98000 +0.01 |
19.29 | 18.78 | 19.09 | 547,401 |
| 09 Aug 24 |
18.97000 -0.15 |
19.65 | 18.56 | 19.20 | 1,107,395 |
| 08 Aug 24 |
19.12000 +0.55 |
19.24 | 18.50 | 18.86 | 572,948 |
| 07 Aug 24 |
18.57000 -0.57 |
19.89 | 18.50 | 19.61 | 1,964,199 |
| 06 Aug 24 |
19.14000 +0.28 |
19.53 | 18.59 | 19.02 | 484,346 |
| 05 Aug 24 |
18.86000 -0.64 |
19.14 | 17.74 | 18.21 | 1,065,457 |
| 02 Aug 24 |
19.50000 -0.69 |
19.75 | 18.95 | 19.00 | 714,798 |
| 01 Aug 24 |
20.19000 -0.62 |
20.96 | 19.88 | 20.31 | 741,412 |
| 31 Jul 24 |
20.81000 +0.11 |
21.50 | 20.43 | 20.90 | 440,744 |
| 30 Jul 24 |
20.70000 -0.16 |
21.56 | 20.37 | 21.04 | 388,065 |
| 29 Jul 24 |
20.86000 -0.23 |
21.41 | 20.40 | 21.08 | 444,621 |
| 26 Jul 24 |
21.09000 +0.31 |
21.60 | 20.77 | 21.24 | 461,781 |
| 25 Jul 24 |
20.78000 +0.42 |
20.83 | 20.34 | 20.52 | 820,146 |
| 24 Jul 24 |
20.36000 -0.72 |
21.21 | 20.34 | 20.94 | 2,189,034 |
| 23 Jul 24 |
21.08000 +0.33 |
21.24 | 20.48 | 20.65 | 890,337 |
| 22 Jul 24 |
20.75000 -0.20 |
21.25 | 20.44 | 21.14 | 683,782 |
| 19 Jul 24 |
20.95000 -0.55 |
21.65 | 20.75 | 21.59 | 532,020 |
| 18 Jul 24 |
21.50000 -0.23 |
22.07 | 21.21 | 21.70 | 507,478 |
| 17 Jul 24 |
21.73000 -1.50 |
23.14 | 21.39 | 22.78 | 699,312 |
| 16 Jul 24 |
23.23000 +0.46 |
23.48 | 22.80 | 23.00 | 571,021 |
| 15 Jul 24 |
22.77000 +0.38 |
22.99 | 22.42 | 22.65 | 570,607 |
| 12 Jul 24 |
22.39000 +0.44 |
22.75 | 21.84 | 22.12 | 404,925 |
| 11 Jul 24 |
21.95000 +1.62 |
22.17 | 20.47 | 20.91 | 810,736 |
| 10 Jul 24 |
20.33000 -0.27 |
20.90 | 20.21 | 20.84 | 548,193 |
| 09 Jul 24 |
20.60000 +0.61 |
20.70 | 19.98 | 20.02 | 813,509 |
| 08 Jul 24 |
19.99000 -0.02 |
20.58 | 19.86 | 20.30 | 625,365 |
| 05 Jul 24 |
20.01000 -0.05 |
20.19 | 19.83 | 20.00 | 314,196 |
| 03 Jul 24 |
20.06000 -0.52 |
21.00 | 20.01 | 20.72 | 293,310 |
| 02 Jul 24 |
20.58000 -0.62 |
21.37 | 20.47 | 21.18 | 703,940 |
| 01 Jul 24 |
21.20000 +0.61 |
21.29 | 20.20 | 20.51 | 685,482 |
| 28 Jun 24 |
20.59000 +0.09 |
20.94 | 20.13 | 20.61 | 3,314,145 |
| 27 Jun 24 |
20.50000 -0.10 |
20.65 | 20.16 | 20.65 | 320,946 |
| 26 Jun 24 |
20.60000 +0.11 |
20.70 | 20.01 | 20.39 | 440,485 |
| 25 Jun 24 |
20.49000 -0.59 |
21.14 | 20.46 | 21.04 | 399,582 |
| 24 Jun 24 |
21.08000 +0.14 |
21.85 | 20.99 | 21.15 | 750,446 |
| 21 Jun 24 |
20.94000 +0.62 |
21.26 | 20.38 | 20.38 | 2,505,810 |
| 20 Jun 24 |
20.32000 +0.55 |
20.51 | 19.41 | 19.63 | 484,656 |
| 18 Jun 24 |
19.77000 -0.92 |
20.90 | 19.46 | 20.73 | 777,596 |
| 17 Jun 24 |
20.69000 -0.13 |
20.72 | 19.79 | 20.55 | 589,455 |
| 14 Jun 24 |
20.82000 -0.75 |
21.36 | 20.55 | 21.27 | 476,124 |
| 13 Jun 24 |
21.57000 -0.11 |
22.06 | 21.18 | 21.77 | 299,481 |
| 12 Jun 24 |
21.68000 +0.19 |
22.67 | 21.41 | 22.36 | 507,180 |
| 11 Jun 24 |
21.49000 +0.60 |
21.61 | 20.36 | 20.63 | 428,400 |
| 10 Jun 24 |
20.89000 -0.87 |
21.42 | 20.43 | 21.29 | 731,336 |
| 07 Jun 24 |
21.76000 -0.30 |
22.29 | 21.26 | 21.72 | 937,639 |
| 06 Jun 24 |
22.06000 +0.27 |
22.17 | 21.38 | 21.77 | 854,495 |
| 05 Jun 24 |
21.79000 +1.00 |
21.93 | 20.66 | 20.90 | 361,704 |
| 04 Jun 24 |
20.79000 -0.40 |
21.21 | 20.48 | 21.06 | 367,812 |
| 03 Jun 24 |
21.19000 +0.58 |
22.29 | 20.61 | 20.95 | 671,247 |
| 31 May 24 |
20.61000 -0.08 |
21.37 | 20.37 | 20.92 | 466,382 |
| 30 May 24 |
20.69000 +0.22 |
20.74 | 20.17 | 20.69 | 816,124 |
| 29 May 24 |
20.47000 -1.02 |
21.34 | 20.41 | 21.21 | 695,277 |
| 28 May 24 |
21.49000 +0.32 |
21.75 | 21.09 | 21.49 | 436,377 |
| 24 May 24 |
21.17000 -0.26 |
21.89 | 21.16 | 21.55 | 260,051 |
| 23 May 24 |
21.43000 -1.12 |
22.57 | 21.15 | 22.48 | 641,498 |
| 22 May 24 |
22.55000 +0.44 |
22.88 | 21.72 | 21.75 | 670,576 |
| 21 May 24 |
22.11000 -0.13 |
22.24 | 21.59 | 22.06 | 449,996 |
| 20 May 24 |
22.24000 +0.07 |
22.64 | 22.01 | 22.11 | 487,080 |
| 17 May 24 |
22.17000 -0.81 |
23.06 | 22.13 | 23.06 | 582,334 |
| 16 May 24 |
22.98000 +1.11 |
23.10 | 21.60 | 21.78 | 1,142,979 |
| 15 May 24 |
21.87000 +0.96 |
22.00 | 21.43 | 21.48 | 765,348 |
| 14 May 24 |
20.91000 +0.30 |
21.78 | 20.70 | 20.92 | 615,111 |
| 13 May 24 |
20.61000 -0.10 |
20.93 | 20.25 | 20.93 | 338,536 |
| 10 May 24 |
20.71000 -0.06 |
21.03 | 20.02 | 20.95 | 573,472 |
| 09 May 24 |
20.77000 +0.23 |
21.11 | 20.52 | 20.60 | 422,284 |
| 08 May 24 |
20.54500 -0.52 |
20.88 | 20.10 | 20.78 | 529,151 |
| 07 May 24 |
21.07000 +0.06 |
21.30 | 20.61 | 21.00 | 536,604 |
| 06 May 24 |
21.01000 +0.38 |
21.26 | 20.70 | 20.77 | 770,598 |
| 03 May 24 |
20.63000 +0.04 |
21.25 | 20.26 | 20.55 | 605,625 |
| 02 May 24 |
20.59000 +0.31 |
20.64 | 19.96 | 20.15 | 560,380 |
| 01 May 24 |
20.28000 +0.66 |
20.81 | 19.63 | 19.63 | 754,600 |
| 30 Apr 24 |
19.62000 -0.44 |
20.35 | 19.60 | 19.92 | 545,719 |
| 29 Apr 24 |
20.06000 +0.41 |
20.34 | 19.72 | 19.80 | 507,632 |
| 26 Apr 24 |
19.65000 +0.65 |
19.71 | 18.95 | 19.20 | 561,889 |
| 25 Apr 24 |
19.00000 +0.25 |
19.22 | 17.96 | 18.26 | 830,677 |
| 24 Apr 24 |
18.75000 +0.02 |
18.92 | 18.41 | 18.75 | 665,435 |
| 23 Apr 24 |
18.73000 +0.54 |
19.27 | 18.12 | 18.12 | 1,038,233 |
| 22 Apr 24 |
18.19000 +0.66 |
19.18 | 17.92 | 18.33 | 2,001,202 |
| 19 Apr 24 |
17.53000 -0.15 |
17.90 | 16.79 | 17.61 | 1,329,668 |
| 18 Apr 24 |
17.68000 -0.31 |
18.05 | 17.52 | 17.86 | 1,653,364 |
| 17 Apr 24 |
17.99000 -0.60 |
18.89 | 17.89 | 18.80 | 660,270 |
| 16 Apr 24 |
18.59000 -0.42 |
18.94 | 18.41 | 18.81 | 821,071 |
| 15 Apr 24 |
19.01000 -0.47 |
19.70 | 18.59 | 19.57 | 699,865 |
| 12 Apr 24 |
19.48000 -0.92 |
20.30 | 19.00 | 20.30 | 637,102 |
| 11 Apr 24 |
20.40000 +0.50 |
20.62 | 20.04 | 20.04 | 763,773 |
| 10 Apr 24 |
19.90000 -0.78 |
20.24 | 19.70 | 20.07 | 869,065 |
| 09 Apr 24 |
20.68000 +0.26 |
20.81 | 20.00 | 20.44 | 404,859 |
| 08 Apr 24 |
20.42000 +0.06 |
20.76 | 20.12 | 20.65 | 304,440 |
| 05 Apr 24 |
20.36000 +0.00 |
20.81 | 19.58 | 20.09 | 599,643 |
| 04 Apr 24 |
20.36000 +0.02 |
21.38 | 20.20 | 20.58 | 846,100 |
| 03 Apr 24 |
20.34000 -0.18 |
20.83 | 20.23 | 20.29 | 553,562 |
| 02 Apr 24 |
20.52000 -1.30 |
21.30 | 20.27 | 21.30 | 752,779 |
| 01 Apr 24 |
21.82000 +0.49 |
21.89 | 20.98 | 21.19 | 703,713 |
| 28 Mar 24 |
21.33000 +0.16 |
21.65 | 20.89 | 21.17 | 867,088 |
| 27 Mar 24 |
21.17000 +0.75 |
21.23 | 20.26 | 20.44 | 636,428 |
| 26 Mar 24 |
20.42000 -0.57 |
21.60 | 20.38 | 21.40 | 778,339 |
| 25 Mar 24 |
20.99000 -0.41 |
21.96 | 20.93 | 21.45 | 482,541 |
| 22 Mar 24 |
21.40000 +0.05 |
21.89 | 21.33 | 21.73 | 886,532 |
| 21 Mar 24 |
21.35000 -0.59 |
22.82 | 21.27 | 22.14 | 590,374 |
| 20 Mar 24 |
21.94000 +0.25 |
22.25 | 21.25 | 21.25 | 831,227 |
| 19 Mar 24 |
21.69000 +0.65 |
21.76 | 20.65 | 20.99 | 1,064,913 |
| 18 Mar 24 |
21.04000 -1.30 |
22.22 | 20.90 | 22.22 | 850,113 |
| 15 Mar 24 |
22.34000 +0.36 |
22.97 | 21.92 | 21.94 | 3,297,626 |
| 14 Mar 24 |
21.98000 -0.85 |
22.76 | 21.72 | 22.54 | 1,143,710 |
| 13 Mar 24 |
22.83000 +0.52 |
23.02 | 22.35 | 22.35 | 685,923 |
| 12 Mar 24 |
22.31000 -0.51 |
22.93 | 21.55 | 22.74 | 987,048 |
| 11 Mar 24 |
22.82000 -0.71 |
24.17 | 22.78 | 23.53 | 1,200,291 |
| 08 Mar 24 |
23.53000 +1.27 |
23.66 | 22.37 | 22.64 | 1,117,630 |
| 07 Mar 24 |
22.26000 -0.44 |
23.75 | 21.87 | 23.09 | 1,176,186 |
| 06 Mar 24 |
22.70000 +1.66 |
23.13 | 21.07 | 21.31 | 1,577,390 |
| 05 Mar 24 |
21.04000 -0.27 |
21.51 | 20.74 | 21.17 | 471,667 |
| 04 Mar 24 |
21.31000 -0.28 |
21.77 | 21.08 | 21.73 | 523,800 |
| 01 Mar 24 |
21.59000 +0.51 |
21.96 | 21.07 | 21.13 | 788,413 |
| 29 Feb 24 |
21.08000 -0.30 |
21.95 | 20.73 | 21.71 | 692,221 |
| 28 Feb 24 |
21.38000 -0.38 |
22.53 | 21.34 | 21.75 | 1,648,456 |
| 27 Feb 24 |
21.76000 +1.02 |
21.93 | 20.63 | 20.89 | 1,053,567 |
| 26 Feb 24 |
20.74000 +0.49 |
21.03 | 20.22 | 20.22 | 543,046 |
| 23 Feb 24 |
20.25000 +0.66 |
20.69 | 19.58 | 19.71 | 572,568 |
| 22 Feb 24 |
19.59000 -0.40 |
20.28 | 19.26 | 20.21 | 796,414 |
| 21 Feb 24 |
19.99000 -0.29 |
20.39 | 19.55 | 20.06 | 556,758 |
| 20 Feb 24 |
20.28000 -0.34 |
21.89 | 19.47 | 20.50 | 1,864,694 |
| 16 Feb 24 |
20.62000 +0.11 |
20.64 | 20.07 | 20.41 | 538,829 |
| 15 Feb 24 |
20.51000 +0.78 |
20.63 | 19.77 | 19.77 | 727,576 |
| 14 Feb 24 |
19.73000 +0.24 |
20.06 | 19.43 | 19.91 | 534,438 |
| 13 Feb 24 |
19.49000 -0.91 |
20.01 | 19.18 | 19.74 | 923,934 |
| 12 Feb 24 |
20.40000 +0.43 |
20.53 | 19.86 | 19.87 | 1,003,328 |
| 09 Feb 24 |
19.97000 -0.36 |
21.00 | 19.88 | 20.49 | 771,150 |
| 08 Feb 24 |
20.33000 -0.03 |
20.61 | 19.96 | 20.03 | 1,412,898 |
| 07 Feb 24 |
20.36000 -0.61 |
21.03 | 20.33 | 21.03 | 530,790 |
| 06 Feb 24 |
20.97000 +0.42 |
21.08 | 20.26 | 20.53 | 594,240 |
| 05 Feb 24 |
20.55000 -0.58 |
20.96 | 20.05 | 20.88 | 907,582 |
| 02 Feb 24 |
21.13000 +0.11 |
21.45 | 20.67 | 20.98 | 942,545 |
| 01 Feb 24 |
21.02000 +0.88 |
21.22 | 19.91 | 20.36 | 1,162,133 |
| 31 Jan 24 |
20.14000 -0.71 |
21.66 | 19.98 | 21.12 | 1,882,867 |
| 30 Jan 24 |
20.85000 +2.25 |
22.92 | 18.24 | 18.50 | 11,204,533 |
| 29 Jan 24 |
18.60000 +0.62 |
18.72 | 17.45 | 17.75 | 1,505,972 |
| 26 Jan 24 |
17.98000 -0.75 |
19.17 | 17.90 | 18.94 | 1,802,164 |
| 25 Jan 24 |
18.73000 -0.88 |
20.21 | 18.66 | 19.90 | 3,212,352 |
| 24 Jan 24 |
19.61000 +6.19 |
21.40 | 17.81 | 18.40 | 16,031,989 |
| 23 Jan 24 |
13.42000 -0.58 |
14.60 | 13.29 | 14.27 | 798,035 |
| 22 Jan 24 |
14.00000 -0.69 |
14.93 | 13.81 | 14.79 | 1,165,643 |
| 19 Jan 24 |
14.69000 +0.14 |
14.79 | 14.28 | 14.52 | 473,910 |
| 18 Jan 24 |
14.55000 -0.21 |
14.84 | 14.21 | 14.83 | 578,236 |
| 17 Jan 24 |
14.76000 -0.41 |
15.07 | 14.48 | 14.85 | 848,923 |
| 16 Jan 24 |
15.17000 -0.20 |
15.36 | 14.82 | 15.19 | 832,557 |
| 12 Jan 24 |
15.37000 -0.11 |
15.96 | 15.33 | 15.73 | 744,762 |
| 11 Jan 24 |
15.48000 +0.39 |
15.80 | 14.78 | 14.87 | 1,391,474 |
| 10 Jan 24 |
15.09000 +0.22 |
15.22 | 14.57 | 14.83 | 523,507 |
| 09 Jan 24 |
14.87000 -0.45 |
15.08 | 14.67 | 15.08 | 678,516 |
| 08 Jan 24 |
15.32000 +0.32 |
15.46 | 14.81 | 14.81 | 1,192,973 |
| 05 Jan 24 |
15.00000 -0.63 |
15.53 | 14.99 | 15.49 | 574,184 |
| 04 Jan 24 |
15.63000 +0.57 |
15.86 | 14.97 | 14.97 | 1,539,078 |
| 03 Jan 24 |
15.06000 -0.30 |
15.46 | 14.85 | 15.46 | 882,860 |
| 02 Jan 24 |
15.36000 +0.98 |
15.49 | 14.39 | 14.47 | 1,021,086 |
| 29 Dec 23 |
14.38000 +0.07 |
14.64 | 14.16 | 14.29 | 671,398 |
| 28 Dec 23 |
14.31000 +0.09 |
14.47 | 14.02 | 14.25 | 470,640 |
| 27 Dec 23 |
14.22000 +0.21 |
14.23 | 13.91 | 14.08 | 328,726 |
| 26 Dec 23 |
14.01000 +0.32 |
14.14 | 13.67 | 13.99 | 384,279 |
| 22 Dec 23 |
13.69000 +1.12 |
13.91 | 13.11 | 13.25 | 936,502 |
| 21 Dec 23 |
12.57000 +0.22 |
12.75 | 12.30 | 12.63 | 476,355 |
| 20 Dec 23 |
12.35000 -0.94 |
13.37 | 12.33 | 13.26 | 623,152 |
| 19 Dec 23 |
13.29000 +0.94 |
13.50 | 12.45 | 12.45 | 3,390,722 |
| 18 Dec 23 |
12.35000 +0.05 |
12.55 | 11.96 | 12.27 | 1,480,136 |
| 15 Dec 23 |
12.30000 +0.35 |
12.37 | 11.97 | 12.07 | 3,774,519 |
| 14 Dec 23 |
11.95000 +0.35 |
12.25 | 11.61 | 11.80 | 1,690,844 |
| 13 Dec 23 |
11.60000 +0.47 |
11.63 | 10.88 | 11.13 | 1,304,045 |
| 12 Dec 23 |
11.13000 +0.41 |
11.49 | 10.33 | 10.66 | 3,720,156 |
| 11 Dec 23 |
10.72000 -0.09 |
10.96 | 10.44 | 10.72 | 2,265,947 |
| 08 Dec 23 |
10.81000 -0.49 |
11.44 | 10.38 | 11.27 | 1,362,181 |
| 07 Dec 23 |
11.30000 +0.23 |
11.43 | 11.04 | 11.16 | 798,305 |
| 06 Dec 23 |
11.07000 +0.27 |
11.48 | 10.81 | 10.90 | 1,058,035 |
| 05 Dec 23 |
10.80000 +0.59 |
10.90 | 10.08 | 10.09 | 531,241 |
| 04 Dec 23 |
10.21000 +0.25 |
10.22 | 9.80 | 9.92 | 428,402 |
| 01 Dec 23 |
9.96000 +0.29 |
9.98 | 9.18 | 9.71 | 367,072 |
| 30 Nov 23 |
9.67000 +0.18 |
10.05 | 9.60 | 9.67 | 436,367 |
| 29 Nov 23 |
9.49000 +0.05 |
9.94 | 9.48 | 9.48 | 297,517 |
| 28 Nov 23 |
9.44000 +0.18 |
9.47 | 9.06 | 9.23 | 230,441 |
| 27 Nov 23 |
9.26000 -0.30 |
9.58 | 9.07 | 9.48 | 268,052 |
| 24 Nov 23 |
9.56000 +0.17 |
9.73 | 9.45 | 9.45 | 155,566 |
| 22 Nov 23 |
9.39000 +0.05 |
9.51 | 9.30 | 9.45 | 184,263 |
| 21 Nov 23 |
9.34000 -0.21 |
9.53 | 9.27 | 9.42 | 242,205 |
| 20 Nov 23 |
9.55000 -0.01 |
9.89 | 9.46 | 9.57 | 258,604 |
| 17 Nov 23 |
9.56000 +0.47 |
9.63 | 9.07 | 9.20 | 503,237 |
| 16 Nov 23 |
9.09000 -0.29 |
9.43 | 8.80 | 9.43 | 558,867 |
| 15 Nov 23 |
9.38000 +0.18 |
9.81 | 9.05 | 9.17 | 972,047 |
| 14 Nov 23 |
9.20000 +0.50 |
9.30 | 8.87 | 9.30 | 2,207,907 |
| 13 Nov 23 |
8.70000 +0.18 |
8.78 | 8.17 | 8.44 | 2,044,565 |
| 10 Nov 23 |
8.52000 -0.08 |
8.83 | 8.43 | 8.68 | 1,928,481 |
| 09 Nov 23 |
8.60000 -0.45 |
9.16 | 8.47 | 9.11 | 1,804,692 |
| 08 Nov 23 |
9.05000 -0.22 |
9.35 | 8.93 | 9.28 | 564,901 |
| 07 Nov 23 |
9.27000 +0.28 |
9.47 | 8.92 | 8.99 | 948,953 |
| 06 Nov 23 |
8.99000 -0.02 |
9.28 | 8.72 | 9.19 | 573,794 |
| 03 Nov 23 |
9.01000 +0.59 |
9.22 | 8.56 | 8.76 | 1,195,337 |
| 02 Nov 23 |
8.42000 +0.43 |
8.48 | 7.98 | 8.00 | 550,806 |
| 01 Nov 23 |
7.99000 -0.46 |
8.60 | 7.92 | 8.60 | 704,490 |
| 31 Oct 23 |
8.45000 +0.30 |
8.53 | 8.08 | 8.23 | 341,469 |
| 30 Oct 23 |
8.15000 +0.49 |
8.15 | 7.52 | 7.77 | 371,886 |
| 27 Oct 23 |
7.66000 -0.24 |
8.09 | 7.62 | 7.96 | 816,216 |
| 26 Oct 23 |
7.90000 +0.23 |
7.97 | 7.61 | 7.67 | 378,767 |
| 25 Oct 23 |
7.67000 -0.24 |
7.94 | 7.41 | 7.83 | 378,658 |
| 24 Oct 23 |
7.91000 +0.33 |
8.09 | 7.65 | 7.65 | 1,085,463 |
| 23 Oct 23 |
7.58000 -0.69 |
8.25 | 7.56 | 8.25 | 1,196,042 |
| 20 Oct 23 |
8.27000 +0.01 |
8.48 | 8.16 | 8.30 | 364,905 |
| 19 Oct 23 |
8.26000 -0.11 |
8.37 | 8.12 | 8.34 | 1,373,070 |
| 18 Oct 23 |
8.37000 -0.35 |
8.89 | 8.29 | 8.73 | 2,100,159 |
| 17 Oct 23 |
8.72000 +0.11 |
8.91 | 8.54 | 8.54 | 2,104,210 |
| 16 Oct 23 |
8.61000 +0.17 |
8.66 | 8.19 | 8.59 | 2,029,796 |
| 13 Oct 23 |
8.44000 -0.34 |
8.81 | 8.36 | 8.81 | 404,599 |
| 12 Oct 23 |
8.78000 -0.32 |
9.15 | 8.61 | 9.07 | 655,948 |
| 11 Oct 23 |
9.10000 +0.07 |
9.22 | 8.90 | 9.05 | 440,273 |
| 10 Oct 23 |
9.03000 -0.03 |
9.19 | 8.97 | 9.07 | 580,118 |
| 09 Oct 23 |
9.06000 -0.19 |
9.24 | 8.97 | 9.13 | 1,428,849 |
| 06 Oct 23 |
9.25000 +0.48 |
9.36 | 8.41 | 8.80 | 437,857 |
| 05 Oct 23 |
8.77000 +0.62 |
8.80 | 8.00 | 8.14 | 760,551 |
| 04 Oct 23 |
8.15000 -0.12 |
8.24 | 7.93 | 8.24 | 872,928 |
| 03 Oct 23 |
8.27000 -0.33 |
8.74 | 8.24 | 8.58 | 457,540 |
| 02 Oct 23 |
8.60000 -0.52 |
9.39 | 8.57 | 9.20 | 1,029,538 |
| 29 Sep 23 |
9.12000 +0.35 |
9.14 | 8.53 | 8.84 | 843,554 |
| 28 Sep 23 |
8.77000 +0.10 |
8.85 | 8.60 | 8.68 | 384,773 |
| 27 Sep 23 |
8.67000 +0.23 |
8.67 | 8.34 | 8.44 | 458,658 |
| 26 Sep 23 |
8.44000 -0.13 |
8.75 | 8.39 | 8.61 | 394,990 |
| 25 Sep 23 |
8.57000 -0.29 |
8.81 | 8.53 | 8.81 | 345,822 |
| 22 Sep 23 |
8.86000 -0.17 |
9.17 | 8.80 | 9.17 | 510,870 |
| 21 Sep 23 |
9.03000 +0.03 |
9.07 | 8.71 | 8.86 | 448,683 |
| 20 Sep 23 |
9.00000 -0.63 |
9.63 | 8.99 | 9.63 | 333,046 |
| 19 Sep 23 |
9.63000 +0.04 |
9.81 | 9.45 | 9.58 | 448,657 |
| 18 Sep 23 |
9.59000 -0.30 |
10.00 | 9.50 | 9.85 | 527,866 |
| 15 Sep 23 |
9.89000 +0.19 |
9.95 | 9.47 | 9.77 | 2,776,362 |
| 14 Sep 23 |
9.70000 -0.05 |
9.85 | 9.55 | 9.77 | 352,688 |
| 13 Sep 23 |
9.75000 -0.20 |
10.13 | 9.68 | 9.98 | 333,498 |
| 12 Sep 23 |
9.95000 -0.05 |
10.01 | 9.78 | 9.98 | 477,561 |
| 11 Sep 23 |
10.00000 -0.15 |
10.23 | 9.83 | 10.20 | 328,754 |
| 08 Sep 23 |
10.15000 +0.19 |
10.35 | 9.73 | 9.98 | 355,013 |
| 07 Sep 23 |
9.96000 +0.30 |
9.97 | 9.47 | 9.62 | 403,915 |
| 06 Sep 23 |
9.66000 -0.06 |
9.73 | 9.28 | 9.73 | 453,418 |
| 05 Sep 23 |
9.72000 -0.34 |
10.14 | 9.71 | 10.05 | 535,616 |
| 01 Sep 23 |
10.06000 +0.13 |
10.16 | 9.95 | 9.95 | 473,091 |
| 31 Aug 23 |
9.93000 -0.16 |
10.14 | 9.87 | 10.07 | 494,672 |
| 30 Aug 23 |
10.09000 -0.05 |
10.30 | 9.92 | 10.24 | 383,623 |
| 29 Aug 23 |
10.14000 -0.18 |
10.55 | 10.05 | 10.29 | 463,569 |
| 28 Aug 23 |
10.32000 +0.04 |
10.77 | 10.19 | 10.30 | 364,711 |
| 25 Aug 23 |
10.28000 +0.17 |
10.50 | 10.05 | 10.14 | 524,163 |
| 24 Aug 23 |
10.11000 -0.41 |
10.49 | 10.08 | 10.48 | 366,398 |
| 23 Aug 23 |
10.52000 -0.02 |
10.85 | 10.50 | 10.57 | 229,714 |
| 22 Aug 23 |
10.54000 -0.38 |
10.91 | 10.51 | 10.91 | 233,520 |
| 21 Aug 23 |
10.92000 +0.40 |
11.05 | 10.50 | 10.63 | 389,801 |
| 18 Aug 23 |
10.52000 -0.41 |
11.05 | 10.50 | 10.84 | 418,683 |
| 17 Aug 23 |
10.93000 -0.27 |
11.41 | 10.90 | 11.18 | 434,424 |
| 16 Aug 23 |
11.20000 -0.51 |
11.81 | 11.17 | 11.67 | 412,271 |
| 15 Aug 23 |
11.71000 -0.01 |
11.91 | 11.50 | 11.73 | 412,515 |
| 14 Aug 23 |
11.72000 -0.14 |
12.09 | 11.40 | 11.85 | 518,243 |
| 11 Aug 23 |
11.86000 +0.82 |
11.97 | 11.27 | 11.63 | 854,209 |
| 10 Aug 23 |
11.04000 +0.28 |
11.15 | 10.64 | 10.64 | 335,331 |
| 09 Aug 23 |
10.76000 +0.36 |
10.77 | 10.38 | 10.40 | 398,827 |
| 08 Aug 23 |
10.40000 -0.03 |
10.48 | 10.19 | 10.37 | 604,315 |
| 07 Aug 23 |
10.43000 -0.57 |
10.95 | 10.31 | 10.95 | 645,891 |
| 04 Aug 23 |
11.00000 +0.46 |
11.38 | 10.49 | 10.49 | 617,744 |
| 03 Aug 23 |
10.54000 +0.27 |
10.58 | 10.20 | 10.20 | 462,977 |
| 02 Aug 23 |
10.27000 -0.07 |
10.42 | 10.02 | 10.31 | 332,954 |
| 01 Aug 23 |
10.34000 -0.10 |
10.51 | 10.13 | 10.42 | 400,227 |
| 31 Jul 23 |
10.44000 +0.47 |
10.53 | 9.93 | 9.97 | 431,209 |
| 28 Jul 23 |
9.97000 +0.19 |
10.15 | 9.79 | 9.81 | 390,837 |
| 27 Jul 23 |
9.78000 -0.14 |
9.95 | 9.72 | 9.93 | 436,391 |
| 26 Jul 23 |
9.92000 -0.09 |
10.14 | 9.78 | 10.13 | 441,301 |
| 25 Jul 23 |
10.01000 -0.25 |
10.34 | 9.91 | 10.23 | 947,570 |
| 24 Jul 23 |
10.26000 -0.75 |
11.11 | 10.24 | 11.00 | 681,296 |
| 21 Jul 23 |
11.01000 +0.00 |
11.15 | 10.92 | 11.11 | 590,372 |
| 20 Jul 23 |
11.01000 -0.03 |
11.17 | 10.81 | 11.04 | 646,632 |
| 19 Jul 23 |
11.04000 +0.50 |
11.35 | 10.70 | 10.75 | 933,969 |
| 18 Jul 23 |
10.54000 +0.35 |
10.54 | 10.16 | 10.23 | 422,024 |
| 17 Jul 23 |
10.19000 +0.15 |
10.41 | 10.02 | 10.06 | 541,518 |
| 14 Jul 23 |
10.04000 +0.01 |
10.09 | 9.81 | 10.01 | 586,203 |
| 13 Jul 23 |
10.03000 -0.27 |
10.40 | 9.99 | 10.32 | 612,735 |
| 12 Jul 23 |
10.30000 +0.40 |
10.58 | 9.89 | 10.02 | 1,961,214 |
| 11 Jul 23 |
9.90000 -0.02 |
10.04 | 9.76 | 9.95 | 595,268 |
| 10 Jul 23 |
9.92000 -0.07 |
10.11 | 9.83 | 10.02 | 1,041,653 |
| 07 Jul 23 |
9.99500 -0.13 |
10.20 | 9.95 | 10.14 | 931,806 |
| 06 Jul 23 |
10.12000 -0.38 |
10.40 | 10.10 | 10.40 | 885,175 |
| 05 Jul 23 |
10.50000 -0.10 |
10.79 | 10.45 | 10.60 | 586,912 |
| 03 Jul 23 |
10.60000 +0.02 |
10.69 | 10.41 | 10.55 | 320,435 |
| 30 Jun 23 |
10.58000 +0.30 |
10.64 | 10.19 | 10.34 | 862,371 |
| 29 Jun 23 |
10.28000 -0.02 |
10.39 | 10.07 | 10.25 | 771,756 |
| 28 Jun 23 |
10.30000 -0.03 |
10.35 | 10.01 | 10.30 | 1,711,311 |
| 27 Jun 23 |
10.33000 +0.02 |
10.39 | 10.06 | 10.35 | 1,306,026 |
| 26 Jun 23 |
10.31000 -0.60 |
10.91 | 10.29 | 10.91 | 1,601,620 |
| 23 Jun 23 |
10.91000 +0.05 |
10.97 | 10.69 | 10.75 | 1,743,483 |
| 22 Jun 23 |
10.86000 +0.14 |
11.09 | 10.78 | 11.03 | 825,883 |
| 21 Jun 23 |
10.72000 -0.28 |
11.01 | 10.58 | 10.95 | 728,765 |
| 20 Jun 23 |
11.00000 +0.24 |
11.17 | 10.66 | 10.91 | 1,304,462 |
| 16 Jun 23 |
10.76000 -0.20 |
11.11 | 10.59 | 11.11 | 3,396,407 |
| 15 Jun 23 |
10.96000 -0.51 |
11.50 | 10.93 | 11.34 | 2,094,492 |
| 14 Jun 23 |
11.47000 -1.25 |
12.69 | 11.39 | 12.08 | 4,616,891 |
| 13 Jun 23 |
12.72000 -0.16 |
13.07 | 12.44 | 12.88 | 1,063,595 |
| 12 Jun 23 |
12.88000 -0.19 |
13.70 | 12.85 | 13.42 | 1,294,374 |
| 09 Jun 23 |
13.07000 -0.63 |
13.70 | 13.03 | 13.70 | 523,187 |
| 08 Jun 23 |
13.70000 -0.22 |
14.04 | 13.61 | 13.84 | 695,462 |
| 07 Jun 23 |
13.92000 +0.41 |
14.03 | 13.02 | 13.57 | 895,064 |
| 06 Jun 23 |
13.51000 +0.45 |
13.77 | 13.26 | 13.26 | 800,026 |
| 05 Jun 23 |
13.06000 -0.14 |
13.45 | 12.89 | 13.03 | 414,257 |
| 02 Jun 23 |
13.20000 -0.30 |
13.74 | 13.14 | 13.68 | 621,132 |
| 01 Jun 23 |
13.50000 +0.18 |
14.10 | 12.97 | 13.36 | 1,042,833 |
| 31 May 23 |
13.32000 +0.11 |
14.07 | 13.18 | 13.33 | 535,354 |
| 30 May 23 |
13.21000 -0.14 |
13.69 | 12.44 | 13.42 | 923,592 |
| 26 May 23 |
13.35000 -0.50 |
13.99 | 13.19 | 13.80 | 429,200 |
| 25 May 23 |
13.85000 -0.14 |
14.02 | 13.30 | 13.90 | 1,065,063 |
| 24 May 23 |
13.99000 +0.06 |
14.29 | 13.53 | 13.97 | 1,210,085 |
| 23 May 23 |
13.93000 +0.54 |
14.32 | 13.44 | 13.44 | 1,348,519 |
| 22 May 23 |
13.39000 +0.54 |
13.59 | 12.87 | 12.90 | 525,974 |
| 19 May 23 |
12.85000 +0.53 |
13.05 | 12.27 | 12.49 | 804,830 |
| 18 May 23 |
12.32000 -0.10 |
12.59 | 11.97 | 12.30 | 731,568 |
| 17 May 23 |
12.42000 -0.10 |
13.17 | 12.15 | 13.17 | 515,207 |
| 16 May 23 |
12.52000 -0.14 |
12.54 | 11.66 | 12.25 | 687,564 |
| 15 May 23 |
12.66000 +0.42 |
12.95 | 12.34 | 12.38 | 503,849 |
| 12 May 23 |
12.24000 -0.16 |
12.45 | 11.92 | 12.38 | 649,983 |
| 11 May 23 |
12.40000 +0.95 |
12.55 | 11.03 | 11.39 | 737,880 |
| 10 May 23 |
11.45000 +0.05 |
11.65 | 11.24 | 11.48 | 336,417 |
| 09 May 23 |
11.40000 +0.21 |
11.62 | 10.99 | 11.09 | 329,133 |
| 08 May 23 |
11.19000 -0.20 |
11.44 | 11.07 | 11.37 | 478,967 |
| 05 May 23 |
11.39000 +0.18 |
11.55 | 11.18 | 11.25 | 361,990 |
| 04 May 23 |
11.21000 +0.55 |
11.37 | 10.46 | 10.64 | 389,942 |
| 03 May 23 |
10.66000 +0.45 |
10.77 | 10.15 | 10.25 | 579,310 |
| 02 May 23 |
10.21000 -0.23 |
10.56 | 10.00 | 10.41 | 559,013 |
| 01 May 23 |
10.44000 +0.70 |
10.54 | 9.70 | 9.70 | 612,447 |
| 28 Apr 23 |
9.74000 +0.12 |
10.13 | 9.49 | 9.69 | 679,698 |
| 27 Apr 23 |
9.62000 -0.51 |
10.28 | 9.56 | 10.28 | 949,428 |
| 26 Apr 23 |
10.13000 -0.60 |
10.89 | 10.07 | 10.86 | 403,386 |
| 25 Apr 23 |
10.73000 -0.03 |
10.94 | 10.55 | 10.86 | 361,993 |
| 24 Apr 23 |
10.76000 -0.24 |
11.06 | 10.63 | 10.89 | 331,133 |
| 21 Apr 23 |
11.00000 +0.23 |
11.19 | 10.74 | 10.85 | 522,677 |
| 20 Apr 23 |
10.77000 -0.56 |
11.24 | 10.68 | 11.24 | 797,832 |
| 19 Apr 23 |
11.33000 +0.32 |
11.59 | 10.75 | 10.95 | 732,322 |
| 18 Apr 23 |
11.01000 -0.50 |
11.69 | 10.10 | 11.55 | 1,071,252 |
| 17 Apr 23 |
11.51000 +0.07 |
12.14 | 11.39 | 11.49 | 1,136,113 |
| 14 Apr 23 |
11.44000 -0.38 |
11.91 | 11.28 | 11.82 | 257,861 |
| 13 Apr 23 |
11.82000 +0.12 |
12.08 | 11.74 | 11.83 | 719,493 |
| 12 Apr 23 |
11.70000 -0.26 |
12.18 | 11.67 | 12.06 | 304,246 |
| 11 Apr 23 |
11.96000 -0.03 |
12.23 | 11.83 | 12.00 | 418,854 |
| 10 Apr 23 |
11.99000 -0.40 |
12.29 | 11.93 | 12.29 | 491,682 |
| 06 Apr 23 |
12.39000 +0.45 |
12.42 | 11.84 | 11.93 | 336,970 |
| 05 Apr 23 |
11.94000 -0.28 |
12.43 | 11.88 | 12.21 | 298,478 |
| 04 Apr 23 |
12.22000 -0.56 |
12.87 | 12.08 | 12.81 | 617,774 |
| 03 Apr 23 |
12.78000 +0.55 |
12.82 | 12.23 | 12.23 | 431,055 |
| 31 Mar 23 |
12.23000 +0.37 |
12.25 | 11.85 | 11.94 | 432,314 |
| 30 Mar 23 |
11.86000 -0.45 |
12.36 | 11.79 | 12.31 | 508,431 |
| 29 Mar 23 |
12.31000 -0.04 |
12.52 | 11.90 | 12.40 | 869,912 |
| 28 Mar 23 |
12.35000 +0.32 |
12.45 | 11.94 | 12.03 | 985,655 |
| 27 Mar 23 |
12.03000 +0.24 |
12.48 | 11.76 | 11.81 | 629,952 |
| 24 Mar 23 |
11.79000 -0.48 |
12.30 | 11.66 | 12.19 | 934,653 |
| 23 Mar 23 |
12.27000 +0.24 |
12.32 | 11.96 | 12.18 | 583,561 |
| 22 Mar 23 |
12.03000 -0.31 |
12.44 | 12.02 | 12.32 | 606,858 |
| 21 Mar 23 |
12.34000 +0.07 |
12.54 | 12.06 | 12.29 | 513,022 |
| 20 Mar 23 |
12.27000 +0.54 |
12.55 | 11.49 | 11.73 | 592,531 |
| 17 Mar 23 |
11.73000 -0.02 |
11.77 | 11.46 | 11.72 | 873,715 |
| 16 Mar 23 |
11.75000 +0.06 |
11.96 | 11.41 | 11.64 | 436,797 |
| 15 Mar 23 |
11.69000 -0.03 |
11.78 | 11.48 | 11.60 | 478,327 |
| 14 Mar 23 |
11.72000 +0.50 |
11.77 | 11.39 | 11.44 | 604,388 |
| 13 Mar 23 |
11.22000 +0.51 |
11.35 | 10.34 | 10.84 | 542,212 |
| 10 Mar 23 |
10.71000 -0.33 |
11.04 | 10.30 | 11.00 | 1,127,945 |
| 09 Mar 23 |
11.04000 -0.04 |
11.25 | 10.83 | 11.09 | 588,001 |
| 08 Mar 23 |
11.08000 -0.19 |
11.75 | 11.04 | 11.30 | 534,516 |
| 07 Mar 23 |
11.27000 -0.07 |
11.55 | 11.20 | 11.33 | 262,768 |
| 06 Mar 23 |
11.34000 -0.43 |
11.74 | 11.23 | 11.74 | 417,927 |
| 03 Mar 23 |
11.77000 +0.35 |
11.91 | 11.33 | 11.51 | 490,772 |
| 02 Mar 23 |
11.42000 -0.53 |
11.91 | 11.15 | 11.90 | 681,981 |
| 01 Mar 23 |
11.95000 +0.03 |
12.00 | 11.50 | 11.95 | 635,756 |
| 28 Feb 23 |
11.92000 +0.06 |
12.01 | 11.71 | 11.79 | 482,827 |
| 27 Feb 23 |
11.86000 +0.16 |
12.02 | 11.74 | 11.86 | 501,571 |
| 24 Feb 23 |
11.70000 -0.33 |
12.40 | 11.41 | 12.00 | 1,648,445 |
| 23 Feb 23 |
12.03000 +0.07 |
12.34 | 11.70 | 11.99 | 1,141,803 |
| 22 Feb 23 |
11.96000 +0.14 |
12.00 | 11.74 | 11.89 | 514,708 |
| 21 Feb 23 |
11.82000 -0.45 |
12.30 | 11.79 | 12.24 | 730,171 |
| 17 Feb 23 |
12.27000 +0.28 |
12.46 | 11.87 | 12.31 | 467,247 |
| 16 Feb 23 |
11.99000 -0.10 |
12.09 | 11.85 | 11.94 | 772,063 |
| 15 Feb 23 |
12.09000 -0.25 |
12.45 | 11.98 | 12.24 | 645,574 |
| 14 Feb 23 |
12.34000 -0.05 |
12.73 | 12.06 | 12.38 | 650,534 |
| 13 Feb 23 |
12.39000 -0.09 |
12.61 | 12.19 | 12.48 | 335,575 |
| 10 Feb 23 |
12.48000 -0.15 |
12.76 | 12.34 | 12.62 | 340,659 |
| 09 Feb 23 |
12.63000 +0.06 |
12.80 | 12.52 | 12.59 | 323,082 |
| 08 Feb 23 |
12.57000 -0.58 |
13.15 | 12.55 | 13.11 | 299,584 |
| 07 Feb 23 |
13.15000 -0.02 |
13.32 | 12.93 | 13.16 | 557,686 |
| 06 Feb 23 |
13.17000 -0.21 |
13.55 | 13.14 | 13.38 | 317,619 |
| 03 Feb 23 |
13.38000 -0.34 |
13.77 | 13.27 | 13.53 | 549,105 |
| 02 Feb 23 |
13.72000 -0.17 |
14.49 | 13.65 | 14.34 | 681,556 |
| 01 Feb 23 |
13.89000 +0.07 |
14.04 | 13.21 | 14.01 | 492,635 |
| 31 Jan 23 |
13.82000 +0.65 |
14.33 | 13.55 | 14.18 | 588,985 |
| 30 Jan 23 |
13.17000 -0.47 |
13.76 | 12.98 | 13.59 | 549,504 |
| 27 Jan 23 |
13.64000 -0.37 |
14.46 | 13.59 | 13.89 | 1,132,128 |
| 26 Jan 23 |
14.01000 -0.59 |
14.91 | 13.88 | 14.71 | 495,695 |
| 25 Jan 23 |
14.60000 +0.51 |
14.78 | 13.88 | 14.04 | 904,040 |
| 24 Jan 23 |
14.09000 +0.12 |
14.36 | 13.90 | 14.22 | 859,833 |
| 23 Jan 23 |
13.97000 +0.04 |
14.14 | 13.78 | 13.92 | 561,833 |
| 20 Jan 23 |
13.93000 +0.01 |
14.12 | 13.79 | 14.12 | 825,690 |
| 19 Jan 23 |
13.92000 -0.08 |
14.21 | 13.48 | 14.00 | 1,332,147 |
| 18 Jan 23 |
14.00000 -0.07 |
14.40 | 13.90 | 14.16 | 544,893 |
| 17 Jan 23 |
14.07000 -0.23 |
14.95 | 13.82 | 14.25 | 831,262 |
| 13 Jan 23 |
14.30000 +0.59 |
15.06 | 13.61 | 13.64 | 1,273,803 |
| 12 Jan 23 |
13.71000 +1.24 |
13.74 | 12.19 | 12.52 | 1,083,982 |
| 11 Jan 23 |
12.47000 +0.53 |
12.51 | 11.55 | 11.91 | 562,951 |
| 10 Jan 23 |
11.94000 +0.02 |
12.21 | 11.43 | 11.88 | 749,497 |
| 09 Jan 23 |
11.92000 -0.25 |
12.27 | 11.82 | 12.23 | 715,625 |
| 06 Jan 23 |
12.17000 -0.09 |
12.46 | 11.79 | 12.28 | 396,607 |
| 05 Jan 23 |
12.26000 +0.14 |
12.39 | 11.75 | 11.94 | 471,622 |
| 04 Jan 23 |
12.12000 +0.07 |
12.89 | 12.01 | 12.07 | 660,902 |
| 03 Jan 23 |
12.05000 -0.36 |
12.61 | 11.92 | 12.48 | 686,656 |
| 30 Dec 22 |
12.41000 +0.16 |
12.43 | 11.86 | 12.16 | 563,551 |
| 29 Dec 22 |
12.25000 +0.75 |
12.31 | 11.44 | 11.61 | 684,055 |
| 28 Dec 22 |
11.50000 +0.27 |
11.52 | 11.13 | 11.33 | 539,512 |
| 27 Dec 22 |
11.23000 -0.45 |
11.73 | 11.19 | 11.52 | 473,663 |
| 23 Dec 22 |
11.68000 -0.13 |
11.86 | 11.35 | 11.86 | 933,225 |
| 22 Dec 22 |
11.81000 -0.20 |
11.99 | 11.48 | 11.78 | 824,163 |
| 21 Dec 22 |
12.01000 +0.02 |
12.22 | 11.77 | 12.00 | 684,012 |
| 20 Dec 22 |
11.99000 -0.21 |
12.41 | 11.85 | 12.18 | 1,110,545 |
| 19 Dec 22 |
12.20000 +0.03 |
12.46 | 11.55 | 12.09 | 978,452 |
| 16 Dec 22 |
12.17000 -0.53 |
12.84 | 11.94 | 12.60 | 2,364,255 |
| 15 Dec 22 |
12.70000 -0.47 |
13.10 | 12.51 | 13.10 | 1,064,243 |
| 14 Dec 22 |
13.17000 -0.61 |
14.00 | 13.06 | 13.63 | 801,146 |
| 13 Dec 22 |
13.78000 +0.61 |
14.11 | 13.19 | 13.56 | 1,644,043 |
| 12 Dec 22 |
13.17000 -1.94 |
13.37 | 11.11 | 12.65 | 5,744,832 |
| 09 Dec 22 |
15.11000 -0.11 |
15.50 | 14.83 | 15.02 | 1,058,254 |
| 08 Dec 22 |
15.22000 -0.23 |
15.70 | 15.16 | 15.52 | 612,659 |
| 07 Dec 22 |
15.45000 +0.07 |
15.86 | 15.15 | 15.23 | 1,020,869 |
| 06 Dec 22 |
15.38000 -0.44 |
16.14 | 15.28 | 15.78 | 1,194,233 |
| 05 Dec 22 |
15.82000 -0.18 |
16.00 | 15.51 | 15.99 | 838,761 |
| 02 Dec 22 |
16.00000 +0.43 |
16.10 | 15.17 | 15.45 | 809,540 |
| 01 Dec 22 |
15.57000 -0.20 |
16.02 | 15.45 | 16.00 | 684,225 |
| 30 Nov 22 |
15.77000 +0.79 |
15.79 | 14.83 | 15.11 | 898,382 |
| 29 Nov 22 |
14.98000 +0.28 |
15.22 | 14.48 | 14.75 | 501,014 |
| 28 Nov 22 |
14.70000 -0.16 |
15.18 | 14.65 | 14.71 | 511,724 |
| 25 Nov 22 |
14.86000 +0.01 |
15.04 | 14.60 | 14.67 | 156,375 |
| 23 Nov 22 |
14.85000 -0.49 |
15.47 | 14.85 | 15.29 | 487,939 |
| 22 Nov 22 |
15.34000 -0.02 |
15.57 | 15.14 | 15.45 | 824,582 |
| 21 Nov 22 |
15.36000 +0.27 |
15.51 | 14.87 | 15.09 | 794,582 |
| 18 Nov 22 |
15.09000 +0.02 |
15.49 | 14.68 | 15.19 | 770,723 |
| 17 Nov 22 |
15.07000 -0.13 |
15.45 | 14.87 | 15.11 | 560,136 |
| 16 Nov 22 |
15.20000 -0.10 |
15.84 | 15.05 | 15.24 | 642,017 |
| 15 Nov 22 |
15.30000 -0.46 |
16.37 | 15.15 | 15.96 | 1,283,861 |
| 14 Nov 22 |
15.76000 +0.61 |
16.36 | 15.03 | 15.17 | 1,814,765 |
| 11 Nov 22 |
15.15000 -0.08 |
15.56 | 14.74 | 15.16 | 1,144,780 |
| 10 Nov 22 |
15.23000 +1.73 |
15.40 | 13.56 | 14.15 | 1,519,820 |
| 09 Nov 22 |
13.50000 +0.22 |
13.68 | 12.90 | 13.18 | 1,208,534 |
| 08 Nov 22 |
13.28000 -0.35 |
13.98 | 13.14 | 13.66 | 824,838 |
| 07 Nov 22 |
13.63000 -1.48 |
14.43 | 13.58 | 14.33 | 917,972 |
| 14 Oct 22 |
15.11000 -0.57 |
15.94 | 15.08 | 15.79 | 703,329 |
| 13 Oct 22 |
15.68000 +0.41 |
15.93 | 14.86 | 15.04 | 1,233,545 |
| 12 Oct 22 |
15.27000 +1.34 |
15.52 | 13.78 | 13.92 | 1,592,477 |
| 11 Oct 22 |
13.93000 -0.37 |
14.34 | 13.43 | 14.27 | 1,207,523 |
| 10 Oct 22 |
14.30000 -0.24 |
14.54 | 14.05 | 14.43 | 878,574 |
| 07 Oct 22 |
14.54000 -0.18 |
14.77 | 14.28 | 14.56 | 1,560,755 |
| 06 Oct 22 |
14.72000 +0.55 |
14.80 | 13.66 | 14.06 | 1,405,791 |
| 05 Oct 22 |
14.17000 +0.46 |
14.27 | 13.43 | 13.59 | 836,579 |
| 04 Oct 22 |
13.71000 +0.64 |
13.75 | 13.05 | 13.07 | 937,425 |
| 03 Oct 22 |
13.07000 -0.59 |
13.84 | 12.86 | 13.84 | 947,363 |
| 30 Sep 22 |
13.66000 +0.35 |
14.60 | 13.24 | 13.26 | 1,444,473 |
| 29 Sep 22 |
13.31000 -0.12 |
14.00 | 12.86 | 13.40 | 986,417 |
| 28 Sep 22 |
13.43000 +0.74 |
13.52 | 12.83 | 12.83 | 871,145 |
| 27 Sep 22 |
12.69000 +0.14 |
12.96 | 12.46 | 12.81 | 616,363 |
| 26 Sep 22 |
12.55000 +0.01 |
12.89 | 12.24 | 12.54 | 571,852 |
| 23 Sep 22 |
12.54000 +0.03 |
12.61 | 12.25 | 12.41 | 1,260,966 |
| 22 Sep 22 |
12.51000 +0.50 |
12.71 | 11.70 | 11.73 | 768,014 |
| 21 Sep 22 |
12.01000 -0.68 |
12.65 | 11.96 | 12.63 | 1,004,004 |
| 20 Sep 22 |
12.69000 -0.21 |
13.03 | 12.56 | 12.79 | 754,555 |
| 19 Sep 22 |
12.90000 -0.30 |
13.28 | 12.71 | 13.28 | 933,808 |
| 16 Sep 22 |
13.20000 -1.40 |
14.44 | 13.04 | 14.41 | 3,218,625 |
| 15 Sep 22 |
14.60000 +0.06 |
14.67 | 14.26 | 14.44 | 755,942 |
| 14 Sep 22 |
14.54000 +0.38 |
14.65 | 13.89 | 14.08 | 773,664 |
| 13 Sep 22 |
14.16000 -0.84 |
14.85 | 13.91 | 14.63 | 1,469,992 |
| 12 Sep 22 |
15.00000 +0.53 |
15.10 | 14.37 | 14.54 | 1,545,691 |
| 09 Sep 22 |
14.47000 -0.47 |
15.08 | 14.47 | 15.04 | 688,658 |
| 08 Sep 22 |
14.94000 +0.05 |
14.98 | 14.65 | 14.71 | 383,867 |
| 07 Sep 22 |
14.89000 +0.24 |
15.17 | 14.57 | 14.57 | 535,839 |
| 06 Sep 22 |
14.65000 -0.15 |
14.86 | 14.32 | 14.69 | 494,183 |
| 02 Sep 22 |
14.80000 -0.26 |
15.39 | 14.73 | 15.18 | 552,978 |
| 01 Sep 22 |
15.06000 +1.20 |
15.12 | 13.67 | 13.77 | 743,357 |
| 31 Aug 22 |
13.86000 -0.04 |
14.38 | 13.73 | 14.08 | 648,115 |
| 30 Aug 22 |
13.90000 +0.08 |
14.17 | 13.50 | 13.96 | 498,041 |
| 29 Aug 22 |
13.82000 -0.34 |
14.19 | 13.71 | 13.96 | 436,469 |
| 26 Aug 22 |
14.16000 -0.93 |
15.22 | 14.05 | 15.05 | 595,137 |
| 25 Aug 22 |
15.09000 -0.43 |
15.56 | 14.89 | 15.56 | 520,359 |
| 24 Aug 22 |
15.52000 +0.13 |
15.85 | 15.39 | 15.43 | 395,486 |
| 23 Aug 22 |
15.39000 +0.11 |
15.58 | 15.10 | 15.34 | 366,348 |
| 22 Aug 22 |
15.28000 +0.01 |
15.46 | 15.04 | 15.19 | 516,513 |
| 19 Aug 22 |
15.27000 +0.02 |
15.43 | 14.91 | 15.08 | 386,524 |
| 18 Aug 22 |
15.25000 -0.25 |
15.73 | 14.91 | 15.38 | 484,474 |
| 17 Aug 22 |
15.50000 -0.35 |
15.88 | 15.40 | 15.85 | 584,554 |
| 16 Aug 22 |
15.85000 -0.62 |
16.72 | 15.74 | 16.49 | 554,534 |
| 15 Aug 22 |
16.47000 +0.24 |
16.90 | 16.01 | 16.27 | 447,362 |
| 12 Aug 22 |
16.23000 +0.23 |
16.28 | 15.90 | 16.04 | 467,479 |
| 11 Aug 22 |
16.00000 -0.50 |
17.49 | 15.94 | 16.60 | 824,230 |
| 10 Aug 22 |
16.50000 +1.54 |
16.74 | 15.21 | 15.21 | 993,552 |
| 09 Aug 22 |
14.96000 -0.58 |
15.51 | 14.70 | 15.28 | 1,212,029 |
| 08 Aug 22 |
15.54000 +0.05 |
15.86 | 15.17 | 15.86 | 865,928 |
| 05 Aug 22 |
15.49000 +0.41 |
15.78 | 14.56 | 14.77 | 792,805 |
| 04 Aug 22 |
15.08000 +0.00 |
15.72 | 14.25 | 14.92 | 2,456,249 |
| 03 Aug 22 |
15.08000 +0.16 |
15.53 | 14.82 | 15.16 | 804,947 |
| 02 Aug 22 |
14.92000 -0.01 |
15.18 | 14.68 | 14.93 | 952,377 |
| 01 Aug 22 |
14.93000 -0.38 |
15.49 | 14.86 | 15.28 | 606,563 |
| 29 Jul 22 |
15.31000 -0.55 |
15.79 | 15.12 | 15.74 | 524,984 |
| 28 Jul 22 |
15.86000 -0.41 |
16.42 | 15.64 | 16.35 | 542,092 |
| 27 Jul 22 |
16.27000 +0.16 |
16.59 | 15.69 | 16.13 | 897,713 |
| 26 Jul 22 |
16.11000 +0.58 |
16.17 | 15.22 | 15.55 | 655,752 |
| 25 Jul 22 |
15.53000 -0.11 |
15.75 | 15.30 | 15.62 | 590,166 |
| 22 Jul 22 |
15.64000 -0.16 |
16.42 | 15.48 | 15.89 | 813,325 |
| 21 Jul 22 |
15.80000 -0.73 |
16.61 | 15.22 | 16.42 | 2,113,563 |
| 20 Jul 22 |
16.53000 -1.31 |
18.02 | 16.46 | 17.81 | 1,680,659 |
| 19 Jul 22 |
17.84000 -0.32 |
19.09 | 17.54 | 18.47 | 993,181 |
| 18 Jul 22 |
18.16000 +0.22 |
18.66 | 17.90 | 18.27 | 1,038,599 |
| 15 Jul 22 |
17.94000 -0.50 |
18.60 | 17.15 | 18.60 | 839,298 |
| 14 Jul 22 |
18.44000 -0.50 |
18.71 | 18.10 | 18.71 | 661,210 |
| 13 Jul 22 |
18.94000 +1.00 |
19.26 | 17.74 | 17.74 | 1,282,282 |
| 12 Jul 22 |
17.94000 +0.70 |
18.02 | 17.03 | 17.72 | 649,804 |
| 11 Jul 22 |
17.24000 -1.54 |
18.87 | 17.16 | 18.52 | 711,065 |
| 08 Jul 22 |
18.78000 -0.55 |
19.16 | 18.69 | 19.05 | 919,611 |
| 07 Jul 22 |
19.33000 +0.45 |
19.93 | 18.84 | 18.88 | 1,022,735 |
| 06 Jul 22 |
18.88000 -0.57 |
19.77 | 18.80 | 19.45 | 682,486 |
| 05 Jul 22 |
19.45000 +0.95 |
19.46 | 18.27 | 18.27 | 971,029 |
| 01 Jul 22 |
18.50000 +0.17 |
19.18 | 17.83 | 18.41 | 775,361 |
| 30 Jun 22 |
18.33000 +0.11 |
18.63 | 17.85 | 18.01 | 486,443 |
| 29 Jun 22 |
18.22000 +0.76 |
18.36 | 17.15 | 17.34 | 526,603 |
| 28 Jun 22 |
17.46000 +0.11 |
17.82 | 16.85 | 17.38 | 823,973 |
| 27 Jun 22 |
17.35000 -0.82 |
18.34 | 17.23 | 18.15 | 916,594 |
| 24 Jun 22 |
18.17000 +0.96 |
18.35 | 16.81 | 17.33 | 1,491,853 |
| 23 Jun 22 |
17.21000 +1.14 |
17.30 | 15.92 | 16.14 | 763,033 |
| 22 Jun 22 |
16.07000 +1.23 |
16.32 | 14.52 | 14.59 | 944,566 |
| 21 Jun 22 |
14.84000 +0.63 |
15.41 | 14.21 | 14.21 | 690,173 |
| 17 Jun 22 |
14.21000 +0.95 |
14.26 | 13.45 | 13.63 | 1,791,417 |
| 16 Jun 22 |
13.26000 -0.77 |
13.69 | 12.51 | 13.61 | 884,162 |
| 15 Jun 22 |
14.03000 +0.37 |
14.27 | 13.39 | 13.78 | 619,203 |
| 14 Jun 22 |
13.66000 +0.59 |
13.72 | 12.98 | 13.17 | 518,944 |
| 13 Jun 22 |
13.07000 -0.73 |
13.81 | 12.47 | 13.42 | 1,097,925 |
| 10 Jun 22 |
13.80000 -0.14 |
14.11 | 13.49 | 13.59 | 751,692 |
| 09 Jun 22 |
13.94000 +0.15 |
14.50 | 13.33 | 13.73 | 521,207 |
| 08 Jun 22 |
13.79000 +0.22 |
13.80 | 13.39 | 13.43 | 427,066 |
| 07 Jun 22 |
13.57000 +0.35 |
13.71 | 12.85 | 13.08 | 425,802 |
| 06 Jun 22 |
13.22000 -0.35 |
13.94 | 13.08 | 13.77 | 356,295 |
| 03 Jun 22 |
13.57000 +0.08 |
13.72 | 13.29 | 13.44 | 509,488 |
| 02 Jun 22 |
13.49000 -0.09 |
13.96 | 13.27 | 13.28 | 530,519 |
| 01 Jun 22 |
13.58000 +0.42 |
13.81 | 13.02 | 13.33 | 949,869 |
| 31 May 22 |
13.16000 -0.35 |
13.50 | 12.95 | 13.39 | 459,539 |
| 27 May 22 |
13.51000 +0.96 |
13.51 | 12.41 | 12.55 | 419,874 |
| 26 May 22 |
12.55000 +0.59 |
12.62 | 11.90 | 12.02 | 428,578 |
| 25 May 22 |
11.96000 -0.16 |
12.54 | 11.76 | 12.10 | 253,171 |
| 24 May 22 |
12.12000 -0.63 |
12.75 | 11.91 | 12.61 | 305,461 |
| 23 May 22 |
12.75000 +0.16 |
12.86 | 12.40 | 12.68 | 418,346 |
| 20 May 22 |
12.59000 +0.46 |
12.81 | 11.90 | 12.39 | 631,682 |
| 19 May 22 |
12.13000 +0.23 |
12.38 | 11.36 | 11.86 | 717,702 |
| 18 May 22 |
11.90000 -0.56 |
12.57 | 11.62 | 12.03 | 706,055 |
| 17 May 22 |
12.46000 +0.87 |
12.55 | 11.74 | 11.97 | 1,316,208 |
| 16 May 22 |
11.59000 -0.03 |
11.88 | 11.35 | 11.61 | 527,769 |
| 13 May 22 |
11.62000 +0.91 |
11.63 | 10.90 | 11.06 | 650,058 |
| 12 May 22 |
10.71000 -0.15 |
11.16 | 10.41 | 10.84 | 825,004 |
| 11 May 22 |
10.86000 -1.55 |
12.50 | 10.80 | 12.33 | 857,963 |
| 10 May 22 |
12.41000 +0.89 |
13.29 | 12.02 | 12.14 | 1,036,916 |
| 09 May 22 |
11.52000 -0.25 |
11.75 | 11.01 | 11.53 | 1,138,133 |
| 06 May 22 |
11.77000 -1.33 |
13.13 | 11.66 | 13.13 | 555,967 |
| 05 May 22 |
13.10000 -1.55 |
15.01 | 12.99 | 14.75 | 663,446 |
| 04 May 22 |
14.65000 -0.21 |
14.88 | 13.60 | 14.88 | 516,762 |
| 03 May 22 |
14.86000 -0.11 |
15.10 | 14.55 | 15.10 | 739,861 |
| 02 May 22 |
14.97000 +0.62 |
14.99 | 14.16 | 14.31 | 570,252 |
| 29 Apr 22 |
14.35000 -0.03 |
14.81 | 14.20 | 14.23 | 414,378 |
| 28 Apr 22 |
14.38000 +0.12 |
14.70 | 13.54 | 14.53 | 428,255 |
| 27 Apr 22 |
14.26000 -0.16 |
14.85 | 14.18 | 14.46 | 295,695 |
| 26 Apr 22 |
14.42000 -0.88 |
15.33 | 14.33 | 15.12 | 422,364 |
| 25 Apr 22 |
15.30000 +0.51 |
15.38 | 14.46 | 14.91 | 348,992 |
| 22 Apr 22 |
14.79000 -0.13 |
15.13 | 14.19 | 14.75 | 590,171 |
| 21 Apr 22 |
14.92000 -1.06 |
16.33 | 14.72 | 16.19 | 649,681 |
| 20 Apr 22 |
15.98000 -0.11 |
16.47 | 15.84 | 16.35 | 387,918 |
| 19 Apr 22 |
16.09000 -0.06 |
17.01 | 16.01 | 16.12 | 762,595 |
| 18 Apr 22 |
16.15000 +0.02 |
16.51 | 15.87 | 15.89 | 817,537 |
| 14 Apr 22 |
16.13000 -0.25 |
16.28 | 15.97 | 16.26 | 454,829 |
| 13 Apr 22 |
16.38000 +0.74 |
16.52 | 15.81 | 15.81 | 475,632 |
| 12 Apr 22 |
15.64000 +0.19 |
16.30 | 15.23 | 15.76 | 471,198 |
| 11 Apr 22 |
15.45000 -0.80 |
16.72 | 15.40 | 16.12 | 334,500 |
| 08 Apr 22 |
16.25000 -0.14 |
16.72 | 16.07 | 16.57 | 404,331 |
| 07 Apr 22 |
16.39000 -0.28 |
16.82 | 16.29 | 16.55 | 227,090 |
| 06 Apr 22 |
16.67000 +0.32 |
16.87 | 15.63 | 16.18 | 384,710 |
| 05 Apr 22 |
16.35000 -0.82 |
17.39 | 16.31 | 17.38 | 553,674 |
| 04 Apr 22 |
17.17000 +0.42 |
17.26 | 16.62 | 16.91 | 454,074 |
| 01 Apr 22 |
16.75000 +0.67 |
16.76 | 16.09 | 16.25 | 499,056 |
| 31 Mar 22 |
16.08000 -0.01 |
16.57 | 16.05 | 16.26 | 316,095 |
| 30 Mar 22 |
16.09000 -0.73 |
16.79 | 16.05 | 16.73 | 326,548 |
| 29 Mar 22 |
16.82000 +0.68 |
16.93 | 16.37 | 16.37 | 398,515 |
| 28 Mar 22 |
16.14000 +0.24 |
16.18 | 15.65 | 15.79 | 279,491 |
| 25 Mar 22 |
15.90000 -0.47 |
16.39 | 15.82 | 16.39 | 223,548 |
| 24 Mar 22 |
16.37000 +0.62 |
16.46 | 15.77 | 15.91 | 360,684 |
| 23 Mar 22 |
15.75000 -0.64 |
16.19 | 15.66 | 16.17 | 396,582 |
| 22 Mar 22 |
16.39000 +0.49 |
16.48 | 15.96 | 15.96 | 375,198 |
| 21 Mar 22 |
15.90000 -0.59 |
16.54 | 15.64 | 16.24 | 636,821 |
| 18 Mar 22 |
16.49000 +0.41 |
16.68 | 15.88 | 16.30 | 1,931,277 |
| 17 Mar 22 |
16.08000 +0.21 |
16.10 | 15.45 | 15.79 | 695,743 |
| 16 Mar 22 |
15.87000 +0.78 |
15.90 | 14.73 | 15.45 | 1,238,100 |
| 15 Mar 22 |
15.09000 +0.40 |
15.13 | 13.98 | 14.75 | 714,712 |
| 14 Mar 22 |
14.69000 -1.60 |
16.31 | 14.50 | 16.21 | 1,200,652 |
| 11 Mar 22 |
16.29000 -0.52 |
17.24 | 16.24 | 16.98 | 761,855 |
| 10 Mar 22 |
16.81000 -0.17 |
16.90 | 16.33 | 16.68 | 541,254 |
| 09 Mar 22 |
16.98000 +0.66 |
17.43 | 16.40 | 16.40 | 591,300 |
| 08 Mar 22 |
16.32000 +0.12 |
17.01 | 15.96 | 16.24 | 357,808 |
| 07 Mar 22 |
16.20000 +0.78 |
16.31 | 15.34 | 15.39 | 582,221 |
| 04 Mar 22 |
15.42000 -0.68 |
16.26 | 15.38 | 16.00 | 601,742 |
| 03 Mar 22 |
16.10000 -0.41 |
16.49 | 15.96 | 16.29 | 834,292 |
| 02 Mar 22 |
16.51000 +0.52 |
16.70 | 15.80 | 16.16 | 993,031 |
| 01 Mar 22 |
15.99000 +0.12 |
16.47 | 15.70 | 15.90 | 539,589 |
| 28 Feb 22 |
15.87000 -0.26 |
16.33 | 15.51 | 15.85 | 669,209 |
| 25 Feb 22 |
16.13000 +1.54 |
16.17 | 13.25 | 13.62 | 876,832 |
| 24 Feb 22 |
14.59000 +0.51 |
14.59 | 13.60 | 13.65 | 838,020 |
| 23 Feb 22 |
14.08000 -0.38 |
14.56 | 14.04 | 14.51 | 707,099 |
| 22 Feb 22 |
14.46000 +0.42 |
15.00 | 12.84 | 13.86 | 760,655 |
| 18 Feb 22 |
14.04000 +0.74 |
14.28 | 13.22 | 13.30 | 900,808 |
| 17 Feb 22 |
13.30000 -0.65 |
14.04 | 13.24 | 14.01 | 544,331 |
| 16 Feb 22 |
13.95000 -0.35 |
14.19 | 13.71 | 14.19 | 1,070,285 |
| 15 Feb 22 |
14.30000 +1.47 |
14.43 | 13.36 | 13.41 | 1,133,136 |
| 14 Feb 22 |
12.83000 -0.07 |
13.17 | 12.72 | 13.00 | 1,518,026 |
| 11 Feb 22 |
12.90000 -0.06 |
13.38 | 12.78 | 13.03 | 651,648 |
| 10 Feb 22 |
12.96000 -0.28 |
13.61 | 12.72 | 13.00 | 3,063,165 |
| 09 Feb 22 |
13.24000 +0.55 |
13.76 | 12.71 | 12.97 | 2,282,164 |
| 08 Feb 22 |
12.69000 -0.45 |
13.36 | 12.49 | 13.36 | 1,326,653 |
| 07 Feb 22 |
13.14000 +0.49 |
13.39 | 12.60 | 12.60 | 1,655,297 |
| 04 Feb 22 |
12.65000 +0.15 |
13.09 | 12.25 | 12.50 | 1,681,709 |
| 03 Feb 22 |
12.50000 -0.85 |
13.36 | 12.30 | 13.36 | 841,446 |
| 02 Feb 22 |
13.35000 -0.35 |
13.47 | 12.54 | 13.29 | 1,197,998 |
| 01 Feb 22 |
13.70000 -0.39 |
14.27 | 13.44 | 13.97 | 720,944 |
| 31 Jan 22 |
14.09000 +1.21 |
14.11 | 12.77 | 13.08 | 808,021 |
| 28 Jan 22 |
12.88000 +0.19 |
12.94 | 12.25 | 12.53 | 991,241 |
| 27 Jan 22 |
12.69000 -1.46 |
14.33 | 12.61 | 13.92 | 1,077,740 |
| 26 Jan 22 |
14.15000 +0.55 |
14.43 | 13.56 | 13.70 | 1,770,767 |
| 25 Jan 22 |
13.60000 +0.70 |
13.79 | 12.70 | 12.70 | 808,977 |
| 24 Jan 22 |
12.90000 +1.12 |
13.01 | 11.49 | 11.51 | 1,677,884 |
| 21 Jan 22 |
11.78000 -0.01 |
12.30 | 11.62 | 11.76 | 1,869,153 |
| 20 Jan 22 |
11.79000 -0.96 |
13.27 | 11.69 | 13.07 | 1,506,191 |
| 19 Jan 22 |
12.75000 -0.39 |
13.57 | 12.70 | 13.39 | 482,638 |
| 18 Jan 22 |
13.14000 -0.50 |
13.56 | 12.91 | 13.38 | 822,294 |
| 14 Jan 22 |
13.64000 +0.64 |
13.71 | 12.51 | 12.78 | 512,093 |
| 13 Jan 22 |
13.00000 +0.28 |
13.09 | 12.56 | 12.73 | 600,710 |
| 12 Jan 22 |
12.72000 -0.83 |
13.79 | 12.70 | 13.62 | 613,967 |
| 11 Jan 22 |
13.55000 +0.24 |
14.07 | 13.11 | 13.29 | 942,767 |
| 10 Jan 22 |
13.31000 +0.42 |
13.36 | 12.50 | 12.81 | 533,369 |
| 07 Jan 22 |
12.89000 -0.41 |
13.58 | 12.89 | 13.45 | 589,885 |
| 06 Jan 22 |
13.30000 -0.05 |
13.85 | 13.15 | 13.39 | 471,243 |
| 05 Jan 22 |
13.35000 -0.77 |
14.38 | 13.28 | 14.12 | 521,335 |
| 04 Jan 22 |
14.12000 -0.57 |
14.77 | 13.88 | 14.74 | 365,846 |
| 03 Jan 22 |
14.69000 +0.69 |
14.75 | 13.99 | 14.29 | 413,500 |
| 31 Dec 21 |
14.00000 -0.28 |
14.61 | 13.99 | 14.47 | 239,366 |
| 30 Dec 21 |
14.28000 -0.38 |
14.92 | 14.21 | 14.81 | 355,332 |
| 29 Dec 21 |
14.66000 -0.40 |
15.04 | 14.52 | 14.90 | 249,810 |
| 28 Dec 21 |
15.06000 -0.37 |
15.81 | 15.04 | 15.32 | 383,991 |
| 27 Dec 21 |
15.43000 -0.63 |
15.94 | 15.33 | 15.94 | 468,598 |
| 23 Dec 21 |
16.06000 +0.51 |
16.20 | 15.20 | 15.63 | 504,084 |
| 22 Dec 21 |
15.55000 +0.04 |
15.72 | 14.74 | 15.31 | 470,834 |
| 21 Dec 21 |
15.51000 +0.71 |
15.66 | 14.85 | 15.07 | 481,290 |
| 20 Dec 21 |
14.80000 +0.56 |
15.02 | 13.63 | 13.87 | 921,439 |
| 17 Dec 21 |
14.24000 +1.05 |
14.45 | 13.02 | 13.27 | 1,162,625 |
| 16 Dec 21 |
13.19000 +0.02 |
13.41 | 12.74 | 13.24 | 721,173 |
| 15 Dec 21 |
13.17000 +0.87 |
13.22 | 12.08 | 12.35 | 611,702 |
| 14 Dec 21 |
12.30000 -0.50 |
12.64 | 12.11 | 12.57 | 437,547 |
| 13 Dec 21 |
12.80000 +0.58 |
12.90 | 12.06 | 12.25 | 689,462 |
| 10 Dec 21 |
12.22000 -0.22 |
12.72 | 12.08 | 12.32 | 738,051 |
| 09 Dec 21 |
12.44000 -0.60 |
13.20 | 12.41 | 13.20 | 619,012 |
| 08 Dec 21 |
13.04000 +0.06 |
13.11 | 12.69 | 12.99 | 620,705 |
| 07 Dec 21 |
12.98000 +0.56 |
13.31 | 12.49 | 12.71 | 860,057 |
| 06 Dec 21 |
12.42000 +0.03 |
12.63 | 12.02 | 12.31 | 704,177 |
| 03 Dec 21 |
12.39000 -1.13 |
13.56 | 12.39 | 13.56 | 922,039 |
| 02 Dec 21 |
13.52000 +0.17 |
13.81 | 13.21 | 13.35 | 448,725 |
| 01 Dec 21 |
13.35000 -0.61 |
14.31 | 13.33 | 14.27 | 913,993 |
| 30 Nov 21 |
13.96000 +0.02 |
14.16 | 13.48 | 13.90 | 925,253 |
| 29 Nov 21 |
13.94000 -0.07 |
14.34 | 13.68 | 14.20 | 1,245,063 |
| 26 Nov 21 |
14.00500 -0.02 |
14.18 | 13.41 | 13.51 | 975,771 |
| 24 Nov 21 |
14.02000 -2.58 |
14.74 | 12.32 | 12.85 | 6,682,008 |
| 23 Nov 21 |
16.60000 +0.11 |
16.73 | 16.06 | 16.54 | 487,119 |
| 22 Nov 21 |
16.49000 -0.50 |
17.11 | 16.46 | 17.11 | 426,195 |
| 19 Nov 21 |
16.99000 -0.26 |
17.51 | 16.97 | 17.15 | 262,678 |
| 18 Nov 21 |
17.25000 +0.03 |
17.42 | 16.88 | 17.25 | 587,565 |
| 17 Nov 21 |
17.22000 -0.28 |
17.61 | 17.07 | 17.40 | 367,966 |
| 16 Nov 21 |
17.50000 +0.04 |
17.60 | 16.98 | 17.30 | 481,157 |
| 15 Nov 21 |
17.46000 -0.26 |
18.08 | 17.26 | 17.72 | 585,798 |
| 12 Nov 21 |
17.72000 +0.21 |
17.87 | 17.31 | 17.62 | 411,594 |
| 11 Nov 21 |
17.51000 -0.37 |
18.14 | 17.39 | 17.85 | 241,230 |
| 10 Nov 21 |
17.88000 -0.53 |
18.43 | 17.72 | 18.35 | 306,181 |
| 09 Nov 21 |
18.41000 -0.97 |
19.38 | 18.29 | 19.13 | 340,546 |
| 08 Nov 21 |
19.38000 -0.19 |
19.62 | 18.70 | 19.56 | 1,002,283 |
| 05 Nov 21 |
19.57000 +1.51 |
19.72 | 18.42 | 18.62 | 1,002,212 |
| 04 Nov 21 |
18.06000 -0.31 |
18.69 | 17.74 | 18.36 | 588,722 |
| 03 Nov 21 |
18.37000 +1.14 |
18.42 | 17.14 | 17.14 | 882,081 |
| 02 Nov 21 |
17.23000 +0.14 |
17.44 | 16.83 | 17.11 | 826,758 |
| 01 Nov 21 |
17.09000 +0.67 |
17.22 | 16.52 | 16.66 | 694,416 |
| 29 Oct 21 |
16.42000 -0.48 |
17.20 | 16.29 | 16.87 | 439,213 |
| 28 Oct 21 |
16.90000 +0.22 |
17.28 | 16.67 | 16.67 | 334,723 |
| 27 Oct 21 |
16.68000 -0.49 |
17.61 | 16.61 | 17.06 | 346,973 |
| 26 Oct 21 |
17.17000 -0.21 |
17.77 | 17.13 | 17.50 | 665,626 |
| 25 Oct 21 |
17.38000 -0.18 |
17.66 | 17.03 | 17.51 | 247,794 |
| 22 Oct 21 |
17.56000 +0.08 |
17.81 | 17.23 | 17.47 | 581,429 |
| 21 Oct 21 |
17.48000 +0.25 |
17.74 | 17.15 | 17.22 | 400,224 |
| 20 Oct 21 |
17.23000 -0.51 |
17.89 | 17.20 | 17.74 | 285,978 |
| 19 Oct 21 |
17.74000 +0.23 |
18.12 | 17.43 | 17.62 | 316,355 |
| 18 Oct 21 |
17.51000 -0.51 |
17.95 | 17.21 | 17.95 | 368,333 |
| 15 Oct 21 |
18.02000 -0.22 |
18.73 | 17.93 | 18.69 | 272,761 |
| 14 Oct 21 |
18.24000 +0.17 |
18.79 | 18.08 | 18.24 | 321,012 |
| 13 Oct 21 |
18.07000 -0.34 |
18.72 | 18.01 | 18.38 | 204,007 |
| 12 Oct 21 |
18.41000 -0.22 |
18.99 | 18.35 | 18.78 | 199,395 |
| 11 Oct 21 |
18.63000 -0.08 |
19.23 | 18.52 | 18.79 | 462,695 |
| 08 Oct 21 |
18.71000 -0.25 |
19.07 | 18.26 | 18.90 | 405,817 |
| 07 Oct 21 |
18.96000 +0.16 |
19.52 | 18.72 | 18.88 | 255,298 |
| 06 Oct 21 |
18.80000 +0.07 |
19.37 | 18.41 | 18.47 | 296,456 |
| 05 Oct 21 |
18.73000 -0.27 |
19.17 | 18.54 | 18.93 | 319,901 |
| 04 Oct 21 |
19.00000 -0.13 |
19.11 | 18.44 | 18.97 | 416,837 |
| 01 Oct 21 |
19.13000 +0.40 |
19.28 | 18.41 | 18.78 | 505,360 |
| 30 Sep 21 |
18.73000 +0.01 |
19.15 | 18.62 | 18.90 | 268,124 |
| 29 Sep 21 |
18.72000 -1.17 |
19.96 | 18.66 | 19.96 | 253,430 |
| 28 Sep 21 |
19.89000 -1.11 |
21.10 | 19.77 | 20.55 | 363,244 |
| 27 Sep 21 |
21.00000 +0.75 |
21.08 | 20.26 | 20.34 | 600,409 |
| 24 Sep 21 |
20.25000 -0.10 |
20.43 | 19.95 | 20.20 | 353,120 |
| 23 Sep 21 |
20.35000 +0.15 |
20.44 | 20.14 | 20.38 | 316,234 |
| 22 Sep 21 |
20.20000 -0.09 |
20.40 | 19.98 | 20.32 | 223,168 |
| 21 Sep 21 |
20.29000 +0.22 |
20.65 | 19.88 | 20.08 | 466,921 |
| 20 Sep 21 |
20.07000 -0.89 |
20.83 | 19.93 | 20.64 | 558,049 |
| 17 Sep 21 |
20.96000 +0.78 |
21.19 | 19.96 | 20.32 | 1,003,199 |
| 16 Sep 21 |
20.18000 +0.00 |
20.30 | 19.83 | 20.19 | 386,424 |
| 15 Sep 21 |
20.18000 +0.33 |
20.33 | 19.64 | 19.93 | 348,083 |
| 14 Sep 21 |
19.85000 -0.12 |
20.27 | 19.41 | 19.89 | 664,957 |
| 13 Sep 21 |
19.97000 -0.73 |
20.91 | 19.89 | 20.91 | 782,210 |
| 10 Sep 21 |
20.70000 +0.38 |
20.75 | 19.84 | 20.31 | 1,183,175 |
| 09 Sep 21 |
20.32000 +0.81 |
20.59 | 19.40 | 19.49 | 580,639 |
| 08 Sep 21 |
19.51000 +0.48 |
19.58 | 18.64 | 19.06 | 535,658 |
| 07 Sep 21 |
19.03000 +0.03 |
19.64 | 18.86 | 19.13 | 395,498 |
| 03 Sep 21 |
19.00000 -0.15 |
19.07 | 18.60 | 19.02 | 363,513 |
| 02 Sep 21 |
19.15000 -0.24 |
19.45 | 18.80 | 19.35 | 391,028 |
| 01 Sep 21 |
19.39000 +0.93 |
19.43 | 17.96 | 18.44 | 1,150,414 |
| 31 Aug 21 |
18.46000 -0.52 |
19.26 | 18.41 | 18.86 | 1,207,044 |
| 30 Aug 21 |
18.98000 -0.27 |
19.50 | 18.68 | 19.39 | 1,908,894 |
| 27 Aug 21 |
19.25000 +0.30 |
19.42 | 18.80 | 18.87 | 961,608 |
| 26 Aug 21 |
18.95000 -0.47 |
19.68 | 18.76 | 19.26 | 609,538 |
| 25 Aug 21 |
19.42000 +1.08 |
19.58 | 18.08 | 18.22 | 879,763 |
| 24 Aug 21 |
18.34000 +0.80 |
18.59 | 17.26 | 17.61 | 1,672,944 |
| 23 Aug 21 |
17.54000 +1.64 |
17.69 | 16.26 | 16.31 | 1,271,365 |
| 20 Aug 21 |
15.90000 +0.48 |
16.07 | 15.12 | 15.12 | 689,799 |
| 19 Aug 21 |
15.42000 -0.30 |
15.82 | 15.40 | 15.80 | 486,214 |
| 18 Aug 21 |
15.72000 -0.45 |
17.33 | 15.70 | 16.57 | 576,990 |
| 17 Aug 21 |
16.17000 +0.04 |
16.21 | 15.49 | 16.19 | 511,798 |
| 16 Aug 21 |
16.13000 -0.37 |
16.57 | 16.06 | 16.35 | 573,925 |
| 13 Aug 21 |
16.50000 -0.43 |
16.96 | 16.46 | 16.89 | 247,213 |
| 12 Aug 21 |
16.93000 -0.12 |
17.27 | 16.70 | 16.99 | 311,709 |
| 11 Aug 21 |
17.05000 +0.05 |
17.30 | 16.64 | 17.00 | 332,393 |
| 10 Aug 21 |
17.00000 -0.29 |
17.75 | 16.83 | 17.75 | 1,110,330 |
| 09 Aug 21 |
17.29000 -0.45 |
18.84 | 17.21 | 18.84 | 625,460 |
| 06 Aug 21 |
17.74000 -0.58 |
19.74 | 17.69 | 19.48 | 940,960 |
| 05 Aug 21 |
18.32000 +0.72 |
18.38 | 17.45 | 17.54 | 422,809 |
| 04 Aug 21 |
17.60000 -0.55 |
18.34 | 17.56 | 17.96 | 360,803 |
| 03 Aug 21 |
18.15000 -0.80 |
19.00 | 17.94 | 18.95 | 535,547 |
| 02 Aug 21 |
18.95000 +0.01 |
19.42 | 18.90 | 18.99 | 277,370 |
| 30 Jul 21 |
18.94000 -0.07 |
19.40 | 18.65 | 18.86 | 315,103 |
| 29 Jul 21 |
19.01000 +0.03 |
19.34 | 18.79 | 19.06 | 359,326 |
| 28 Jul 21 |
18.98000 +0.49 |
19.16 | 18.48 | 18.49 | 472,028 |
| 27 Jul 21 |
18.49000 +0.27 |
18.77 | 17.90 | 18.03 | 561,525 |
| 26 Jul 21 |
18.22000 -0.58 |
18.91 | 18.16 | 18.79 | 305,858 |
| 23 Jul 21 |
18.80000 +0.23 |
18.96 | 18.10 | 18.56 | 572,180 |
| 22 Jul 21 |
18.57000 -0.47 |
19.08 | 18.51 | 19.07 | 492,153 |
| 21 Jul 21 |
19.04000 +0.48 |
19.15 | 18.16 | 18.68 | 958,870 |
| 20 Jul 21 |
18.56000 +0.27 |
18.83 | 18.27 | 18.30 | 554,128 |
| 19 Jul 21 |
18.29000 -0.31 |
18.74 | 18.04 | 18.15 | 401,462 |
| 16 Jul 21 |
18.60000 +0.20 |
19.07 | 18.40 | 18.61 | 569,605 |
| 15 Jul 21 |
18.40000 +0.06 |
18.74 | 17.95 | 18.34 | 550,916 |
| 14 Jul 21 |
18.34000 -0.49 |
19.14 | 18.20 | 18.80 | 838,973 |
| 13 Jul 21 |
18.83000 -0.26 |
19.17 | 18.67 | 18.89 | 518,956 |
| 12 Jul 21 |
19.09000 -0.79 |
20.07 | 19.03 | 19.81 | 700,273 |
| 09 Jul 21 |
19.88000 +0.20 |
20.02 | 19.19 | 19.82 | 387,280 |
| 08 Jul 21 |
19.68000 -0.16 |
20.07 | 19.49 | 19.49 | 912,517 |
| 07 Jul 21 |
19.84000 -0.14 |
20.01 | 19.35 | 19.79 | 722,511 |
| 06 Jul 21 |
19.98000 -1.16 |
21.29 | 19.97 | 21.26 | 363,329 |
| 02 Jul 21 |
21.14000 -0.58 |
22.03 | 20.96 | 22.03 | 251,321 |
| 01 Jul 21 |
21.72000 +0.87 |
21.80 | 20.75 | 20.85 | 404,762 |
| 30 Jun 21 |
20.85000 -0.67 |
21.73 | 20.83 | 21.34 | 891,334 |
| 29 Jun 21 |
21.52000 -0.61 |
22.44 | 21.13 | 22.27 | 649,226 |
| 28 Jun 21 |
22.13000 -0.11 |
23.00 | 21.92 | 22.20 | 782,966 |
| 25 Jun 21 |
22.24000 +0.16 |
22.24 | 21.31 | 21.81 | 3,305,526 |
| 24 Jun 21 |
22.08000 +0.68 |
22.10 | 21.61 | 21.61 | 517,063 |
| 23 Jun 21 |
21.40000 -0.14 |
21.85 | 20.80 | 21.56 | 635,320 |
| 22 Jun 21 |
21.54000 -1.00 |
22.50 | 21.23 | 22.32 | 602,394 |
| 21 Jun 21 |
22.54000 +0.56 |
23.06 | 21.47 | 21.87 | 781,408 |
| 18 Jun 21 |
21.98000 -0.47 |
22.42 | 21.26 | 22.25 | 1,205,027 |
| 17 Jun 21 |
22.45000 -0.05 |
22.83 | 21.90 | 22.35 | 730,789 |
| 16 Jun 21 |
22.50000 +0.00 |
22.86 | 21.88 | 22.45 | 418,706 |
| 15 Jun 21 |
22.50000 -0.87 |
23.65 | 22.20 | 23.34 | 742,027 |
| 14 Jun 21 |
23.37000 +0.95 |
23.71 | 22.48 | 22.50 | 956,918 |
| 11 Jun 21 |
22.42000 +0.82 |
22.73 | 21.56 | 21.56 | 988,919 |
| 10 Jun 21 |
21.60000 +0.62 |
21.76 | 20.95 | 21.00 | 405,446 |
| 09 Jun 21 |
20.98000 -0.34 |
21.62 | 20.77 | 21.36 | 608,336 |
| 08 Jun 21 |
21.32000 -0.27 |
21.94 | 21.12 | 21.71 | 402,177 |
| 07 Jun 21 |
21.59000 +0.31 |
21.90 | 21.06 | 21.22 | 646,523 |
| 04 Jun 21 |
21.28000 -0.13 |
21.75 | 21.24 | 21.40 | 276,600 |
| 03 Jun 21 |
21.41000 +0.20 |
21.73 | 21.00 | 21.01 | 357,357 |
| 02 Jun 21 |
21.21000 -1.14 |
22.80 | 21.15 | 22.51 | 854,909 |
| 01 Jun 21 |
22.35000 +0.10 |
23.18 | 22.01 | 22.30 | 506,950 |
| 28 May 21 |
22.25000 -0.90 |
23.50 | 22.16 | 23.13 | 528,058 |
| 27 May 21 |
23.15000 -0.02 |
23.59 | 22.97 | 23.20 | 367,792 |
| 26 May 21 |
23.17000 +0.17 |
23.93 | 22.61 | 23.01 | 576,592 |
| 25 May 21 |
23.00000 +0.56 |
24.36 | 22.48 | 22.48 | 1,083,438 |
| 24 May 21 |
22.44000 -0.09 |
23.26 | 22.09 | 22.75 | 998,072 |
| 21 May 21 |
22.53000 -0.97 |
23.82 | 22.40 | 23.82 | 4,008,448 |
| 20 May 21 |
23.50000 -0.49 |
24.59 | 23.30 | 24.06 | 750,306 |
| 19 May 21 |
23.99000 -0.63 |
24.62 | 23.89 | 24.18 | 471,746 |
| 18 May 21 |
24.62000 -0.32 |
25.22 | 24.59 | 24.99 | 368,475 |
| 17 May 21 |
24.94000 -0.17 |
25.46 | 24.02 | 24.93 | 212,093 |
| 14 May 21 |
25.11000 +0.11 |
25.70 | 24.79 | 25.19 | 435,156 |
| 13 May 21 |
25.00000 +0.25 |
25.56 | 24.49 | 24.70 | 446,723 |
| 12 May 21 |
24.75000 -0.38 |
26.41 | 24.59 | 24.74 | 666,291 |
| 11 May 21 |
25.13000 +0.39 |
25.66 | 23.74 | 24.00 | 285,556 |
| 10 May 21 |
24.74000 -1.41 |
25.93 | 24.70 | 25.93 | 421,472 |
| 07 May 21 |
26.15000 +1.15 |
26.23 | 24.63 | 24.63 | 516,337 |
| 06 May 21 |
25.00000 -0.52 |
25.39 | 24.30 | 24.60 | 783,596 |
| 05 May 21 |
25.52000 -0.05 |
26.20 | 25.20 | 25.75 | 594,854 |
| 04 May 21 |
25.57000 -1.17 |
26.49 | 25.17 | 26.34 | 437,541 |
| 03 May 21 |
26.74000 -0.19 |
27.54 | 26.68 | 27.33 | 500,065 |
| 30 Apr 21 |
26.93000 -0.56 |
27.66 | 26.26 | 27.22 | 515,225 |
| 29 Apr 21 |
27.49000 -0.26 |
28.21 | 26.94 | 28.02 | 441,811 |
| 28 Apr 21 |
27.75000 +0.31 |
28.37 | 26.75 | 27.36 | 400,094 |
| 27 Apr 21 |
27.44000 -0.85 |
28.81 | 27.18 | 28.32 | 384,146 |
| 26 Apr 21 |
28.29000 +0.30 |
28.77 | 27.84 | 28.24 | 425,903 |
| 23 Apr 21 |
27.99000 -0.46 |
28.56 | 27.84 | 28.55 | 452,365 |
| 22 Apr 21 |
28.45000 +0.32 |
28.83 | 27.39 | 28.25 | 607,327 |
| 21 Apr 21 |
28.13000 +0.18 |
28.15 | 27.50 | 27.55 | 1,053,678 |
| 20 Apr 21 |
27.95000 +0.33 |
29.21 | 27.17 | 27.95 | 1,791,199 |
| 19 Apr 21 |
27.62000 -0.97 |
28.51 | 26.77 | 28.44 | 369,735 |
| 16 Apr 21 |
28.59000 -0.88 |
29.85 | 27.81 | 29.85 | 391,723 |
| 15 Apr 21 |
29.47000 +0.27 |
30.37 | 28.67 | 28.89 | 438,993 |
| 14 Apr 21 |
29.20000 +1.68 |
29.55 | 27.49 | 27.60 | 443,138 |
| 13 Apr 21 |
27.52000 -1.10 |
29.00 | 26.93 | 28.82 | 770,583 |
| 12 Apr 21 |
28.62000 +0.05 |
29.02 | 27.09 | 28.22 | 540,899 |
| 09 Apr 21 |
28.57000 +0.24 |
28.68 | 27.63 | 28.41 | 366,009 |
| 08 Apr 21 |
28.33000 +0.07 |
28.90 | 28.12 | 28.51 | 359,857 |
| 07 Apr 21 |
28.26000 -1.45 |
30.09 | 27.92 | 29.65 | 746,194 |
| 06 Apr 21 |
29.71000 -0.17 |
30.28 | 29.26 | 29.71 | 490,501 |
| 05 Apr 21 |
29.88000 +0.55 |
30.11 | 28.93 | 29.90 | 618,120 |
| 01 Apr 21 |
29.32500 +1.06 |
29.51 | 28.18 | 28.61 | 477,969 |
| 31 Mar 21 |
28.27000 +1.66 |
28.78 | 26.35 | 26.87 | 1,251,041 |
| 30 Mar 21 |
26.61000 +0.01 |
27.49 | 26.30 | 26.30 | 459,228 |
| 29 Mar 21 |
26.60000 -0.79 |
27.66 | 26.05 | 26.92 | 791,072 |
| 26 Mar 21 |
27.39000 +0.09 |
27.66 | 25.90 | 27.34 | 831,172 |
| 25 Mar 21 |
27.30000 +2.55 |
27.37 | 24.09 | 24.36 | 933,077 |
| 24 Mar 21 |
24.75500 -1.63 |
26.82 | 24.31 | 26.82 | 1,278,454 |
| 23 Mar 21 |
26.38000 -1.32 |
28.11 | 26.05 | 27.86 | 565,703 |
| 22 Mar 21 |
27.70000 +0.77 |
27.93 | 26.61 | 26.75 | 285,825 |
| 19 Mar 21 |
26.93000 +0.99 |
27.15 | 25.51 | 25.72 | 1,029,094 |
| 18 Mar 21 |
25.94000 -2.65 |
28.43 | 25.89 | 28.05 | 528,610 |
| 17 Mar 21 |
28.59000 +0.99 |
28.71 | 26.61 | 27.21 | 486,459 |
| 16 Mar 21 |
27.60000 -1.66 |
29.97 | 27.48 | 29.49 | 589,501 |
| 15 Mar 21 |
29.26000 -0.24 |
29.81 | 29.01 | 29.70 | 399,111 |
| 12 Mar 21 |
29.50000 -0.03 |
29.69 | 28.20 | 29.17 | 392,006 |
| 11 Mar 21 |
29.53000 +0.04 |
30.48 | 29.33 | 30.26 | 433,292 |
| 10 Mar 21 |
29.49000 -2.21 |
32.33 | 29.01 | 31.82 | 740,632 |
| 09 Mar 21 |
31.70000 +1.45 |
32.15 | 30.45 | 30.86 | 769,471 |
| 08 Mar 21 |
30.25000 +0.51 |
30.46 | 28.73 | 29.81 | 616,820 |
| 05 Mar 21 |
29.74000 -1.28 |
31.77 | 27.89 | 31.77 | 1,246,409 |
| 04 Mar 21 |
31.02000 +1.16 |
31.49 | 29.22 | 29.64 | 1,703,087 |
| 03 Mar 21 |
29.86000 -0.12 |
30.29 | 28.97 | 29.95 | 1,222,914 |
| 02 Mar 21 |
29.98000 -0.02 |
30.38 | 29.55 | 29.71 | 863,007 |
| 01 Mar 21 |
30.00000 +2.00 |
30.08 | 28.19 | 28.36 | 1,264,739 |
| 26 Feb 21 |
28.00000 +1.12 |
28.14 | 26.84 | 27.25 | 2,271,480 |
| 25 Feb 21 |
26.88000 -2.27 |
29.36 | 26.76 | 29.01 | 2,052,304 |
| 24 Feb 21 |
29.15000 -4.17 |
34.73 | 27.76 | 34.12 | 3,099,166 |
| 23 Feb 21 |
33.32000 +0.28 |
33.44 | 31.14 | 32.01 | 692,775 |
| 22 Feb 21 |
33.04000 -0.77 |
34.54 | 32.84 | 33.44 | 558,089 |
| 19 Feb 21 |
33.81000 +1.39 |
34.76 | 32.69 | 32.69 | 532,144 |
| 18 Feb 21 |
32.42000 -1.35 |
33.81 | 32.01 | 33.61 | 471,391 |
| 17 Feb 21 |
33.77000 -0.23 |
34.94 | 32.88 | 34.13 | 437,509 |
| 16 Feb 21 |
34.00000 -0.48 |
34.96 | 33.46 | 34.50 | 524,320 |
| 12 Feb 21 |
34.48000 -0.46 |
35.34 | 34.37 | 34.63 | 490,179 |
| 11 Feb 21 |
34.94000 +0.46 |
35.95 | 34.31 | 34.97 | 434,047 |
| 10 Feb 21 |
34.48000 -0.53 |
35.79 | 34.16 | 35.13 | 516,236 |
| 09 Feb 21 |
35.01000 +0.61 |
35.31 | 34.00 | 34.32 | 496,709 |
| 08 Feb 21 |
34.40000 +0.95 |
35.28 | 33.47 | 33.79 | 511,779 |
| 05 Feb 21 |
33.45000 +1.15 |
34.81 | 32.53 | 32.65 | 718,686 |
| 04 Feb 21 |
32.30000 +1.00 |
33.08 | 30.21 | 30.66 | 661,326 |
| 03 Feb 21 |
31.30000 -0.97 |
33.13 | 31.28 | 32.23 | 476,379 |
| 02 Feb 21 |
32.27000 +0.87 |
32.56 | 31.33 | 31.80 | 657,265 |
| 01 Feb 21 |
31.40000 +1.45 |
31.88 | 29.95 | 30.62 | 611,660 |
| 29 Jan 21 |
29.95000 -1.41 |
32.29 | 29.24 | 31.50 | 665,574 |
| 28 Jan 21 |
31.36000 +1.63 |
32.12 | 29.33 | 30.27 | 772,125 |
| 27 Jan 21 |
29.73000 -3.07 |
32.60 | 29.51 | 31.85 | 1,047,401 |
| 26 Jan 21 |
32.80000 -1.73 |
34.91 | 32.57 | 34.53 | 475,378 |
| 25 Jan 21 |
34.53000 +0.15 |
34.69 | 33.50 | 34.03 | 320,390 |
| 22 Jan 21 |
34.38000 +0.12 |
34.75 | 33.60 | 33.71 | 341,400 |
| 21 Jan 21 |
34.26000 -0.80 |
35.30 | 33.78 | 35.26 | 639,750 |
| 20 Jan 21 |
35.06000 -0.71 |
36.27 | 34.29 | 36.17 | 737,504 |
| 19 Jan 21 |
35.77000 +1.68 |
35.94 | 34.25 | 34.69 | 650,426 |
| 15 Jan 21 |
34.09000 -0.56 |
34.61 | 33.25 | 34.35 | 706,148 |
| 14 Jan 21 |
34.65000 +0.77 |
35.78 | 34.10 | 34.10 | 448,153 |
| 13 Jan 21 |
33.88000 -2.18 |
36.35 | 33.77 | 35.95 | 732,101 |
| 12 Jan 21 |
36.06000 -1.25 |
38.57 | 35.58 | 37.25 | 564,069 |
| 11 Jan 21 |
37.31000 -1.83 |
39.00 | 36.80 | 38.69 | 480,351 |
| 08 Jan 21 |
39.14000 +0.33 |
39.98 | 37.54 | 38.91 | 502,623 |
| 07 Jan 21 |
38.81000 +1.41 |
40.01 | 37.39 | 37.54 | 903,615 |
| 06 Jan 21 |
37.40000 +3.42 |
37.68 | 33.65 | 34.24 | 1,032,364 |
| 05 Jan 21 |
33.98000 -0.03 |
34.76 | 33.85 | 34.09 | 730,878 |
| 04 Jan 21 |
34.01000 +1.35 |
34.50 | 32.66 | 33.33 | 651,731 |
| 31 Dec 20 |
32.66000 -1.33 |
33.80 | 32.17 | 33.80 | 600,902 |
| 30 Dec 20 |
33.99000 +0.29 |
34.90 | 33.35 | 33.98 | 571,728 |
| 29 Dec 20 |
33.70000 -0.33 |
34.50 | 32.95 | 34.31 | 881,969 |
| 28 Dec 20 |
34.03000 -1.95 |
36.62 | 33.91 | 36.29 | 450,083 |
| 24 Dec 20 |
35.98000 -0.08 |
37.09 | 35.84 | 36.37 | 240,856 |
| 23 Dec 20 |
36.06000 -1.50 |
38.03 | 35.92 | 37.65 | 611,427 |
| 22 Dec 20 |
37.56000 +0.76 |
38.66 | 36.45 | 37.00 | 814,511 |
| 21 Dec 20 |
36.80000 -0.33 |
37.35 | 35.16 | 36.42 | 1,360,293 |
| 18 Dec 20 |
37.13000 -0.28 |
38.50 | 36.88 | 37.79 | 2,321,123 |
| 17 Dec 20 |
37.41000 -1.24 |
38.89 | 36.76 | 38.39 | 1,247,893 |
| 16 Dec 20 |
38.65000 -1.53 |
40.41 | 38.33 | 40.18 | 912,001 |
| 15 Dec 20 |
40.18000 -1.16 |
41.67 | 39.86 | 40.85 | 709,265 |
| 14 Dec 20 |
41.34000 -0.28 |
42.72 | 40.92 | 42.06 | 843,868 |
| 11 Dec 20 |
41.62000 +0.95 |
42.65 | 40.70 | 40.89 | 2,099,697 |
| 10 Dec 20 |
40.67000 +2.30 |
41.30 | 38.40 | 39.00 | 1,757,487 |
| 09 Dec 20 |
38.37000 -0.49 |
43.00 | 38.01 | 40.44 | 3,660,395 |
| 08 Dec 20 |
38.86000 +2.93 |
39.75 | 36.00 | 36.00 | 1,134,792 |
| 07 Dec 20 |
35.93000 -0.87 |
42.82 | 35.58 | 42.78 | 2,063,858 |
| 04 Dec 20 |
36.80000 +2.75 |
36.99 | 33.59 | 33.94 | 1,014,499 |
| 03 Dec 20 |
34.05000 +0.36 |
34.83 | 33.56 | 34.60 | 883,709 |
| 02 Dec 20 |
33.69000 -0.41 |
34.37 | 33.09 | 34.05 | 687,946 |
| 01 Dec 20 |
34.10000 -2.20 |
36.66 | 34.01 | 36.39 | 613,598 |
| 30 Nov 20 |
36.30000 -0.08 |
37.24 | 35.55 | 36.49 | 811,786 |
| 27 Nov 20 |
36.38000 +0.81 |
36.90 | 35.67 | 35.79 | 396,816 |
| 25 Nov 20 |
35.57000 -0.78 |
36.81 | 35.41 | 36.81 | 387,682 |
| 24 Nov 20 |
36.35000 -0.82 |
37.71 | 36.08 | 37.30 | 413,484 |
| 23 Nov 20 |
37.17000 +0.55 |
37.73 | 35.78 | 36.76 | 545,278 |
| 20 Nov 20 |
36.62000 -0.10 |
37.21 | 36.26 | 36.43 | 486,154 |
| 19 Nov 20 |
36.72000 -0.39 |
38.20 | 36.16 | 37.11 | 1,190,397 |
| 18 Nov 20 |
37.11000 -2.50 |
40.26 | 37.04 | 39.75 | 1,172,980 |
| 17 Nov 20 |
39.61000 -0.46 |
40.03 | 38.63 | 39.91 | 423,290 |
| 16 Nov 20 |
40.07000 +0.11 |
40.50 | 39.51 | 40.50 | 463,176 |
| 13 Nov 20 |
39.96000 +0.24 |
40.62 | 39.48 | 40.11 | 397,784 |
| 12 Nov 20 |
39.72000 +0.34 |
40.49 | 39.01 | 39.15 | 653,669 |
| 11 Nov 20 |
39.38000 +0.06 |
40.08 | 38.57 | 39.63 | 819,366 |
| 10 Nov 20 |
39.32000 +1.55 |
40.00 | 37.35 | 38.05 | 723,009 |
| 09 Nov 20 |
37.77000 +2.01 |
39.42 | 36.83 | 38.29 | 1,077,177 |
| 06 Nov 20 |
35.76000 +0.84 |
36.59 | 34.34 | 34.49 | 592,495 |
| 05 Nov 20 |
34.92000 +2.16 |
37.50 | 33.06 | 33.20 | 1,567,096 |
| 04 Nov 20 |
32.76000 -0.60 |
33.90 | 29.10 | 29.61 | 2,410,770 |
| 03 Nov 20 |
33.36000 +1.98 |
33.58 | 31.63 | 31.72 | 688,343 |
| 02 Nov 20 |
31.38000 +0.13 |
31.91 | 30.69 | 31.39 | 497,881 |
| 30 Oct 20 |
31.25000 -0.70 |
31.91 | 30.54 | 31.76 | 378,945 |
| 29 Oct 20 |
31.95000 +0.65 |
32.21 | 30.79 | 31.30 | 346,348 |
| 28 Oct 20 |
31.30000 -0.98 |
31.85 | 30.57 | 31.70 | 447,294 |
| 27 Oct 20 |
32.28000 +2.00 |
32.50 | 29.03 | 30.25 | 630,428 |
| 26 Oct 20 |
30.28000 +0.36 |
30.65 | 29.49 | 29.61 | 326,217 |
| 23 Oct 20 |
29.92000 +0.92 |
30.23 | 28.76 | 28.91 | 593,617 |
| 22 Oct 20 |
29.00000 -1.52 |
30.76 | 28.91 | 30.46 | 807,504 |
| 21 Oct 20 |
30.52000 -1.36 |
32.52 | 30.43 | 31.73 | 684,141 |
| 20 Oct 20 |
31.88000 -1.32 |
34.17 | 31.64 | 33.51 | 797,868 |
| 19 Oct 20 |
33.20000 -0.91 |
35.02 | 32.99 | 34.55 | 430,510 |
| 16 Oct 20 |
34.11000 -0.12 |
35.25 | 33.81 | 33.85 | 582,666 |
| 15 Oct 20 |
34.23000 +0.80 |
34.99 | 32.72 | 32.86 | 358,752 |
| 14 Oct 20 |
33.43000 -0.93 |
35.18 | 33.30 | 34.61 | 321,424 |
| 13 Oct 20 |
34.36000 +1.31 |
34.99 | 32.70 | 32.70 | 620,045 |
| 12 Oct 20 |
33.05000 +0.08 |
34.33 | 32.52 | 34.33 | 437,480 |
| 09 Oct 20 |
32.97000 -0.05 |
33.84 | 32.31 | 33.35 | 430,001 |
| 08 Oct 20 |
33.02000 -0.54 |
34.25 | 32.62 | 34.00 | 898,806 |
| 07 Oct 20 |
33.56000 +2.42 |
34.00 | 31.46 | 31.46 | 1,169,228 |
| 06 Oct 20 |
31.14000 +0.18 |
32.00 | 30.72 | 31.00 | 694,312 |
| 05 Oct 20 |
30.96000 +0.96 |
31.47 | 30.12 | 30.12 | 439,658 |
| 02 Oct 20 |
30.00000 -0.68 |
30.80 | 29.90 | 30.06 | 422,405 |
| 01 Oct 20 |
30.68000 +0.04 |
30.87 | 29.70 | 30.66 | 620,525 |
| 30 Sep 20 |
30.64000 +0.09 |
31.32 | 30.34 | 30.94 | 764,209 |
| 29 Sep 20 |
30.55000 +0.48 |
30.71 | 29.68 | 30.01 | 390,880 |
| 28 Sep 20 |
30.07000 +0.09 |
30.49 | 29.62 | 30.18 | 490,608 |
| 25 Sep 20 |
29.98000 +1.18 |
30.02 | 28.87 | 28.87 | 725,941 |
| 24 Sep 20 |
28.80000 +0.44 |
29.06 | 27.52 | 28.01 | 641,885 |
| 23 Sep 20 |
28.36000 -0.80 |
29.66 | 28.30 | 29.06 | 664,029 |
| 22 Sep 20 |
29.16000 +0.13 |
29.44 | 28.51 | 29.24 | 646,435 |
| 21 Sep 20 |
29.03000 -1.02 |
29.72 | 28.18 | 29.54 | 629,403 |
| 18 Sep 20 |
30.05000 +0.52 |
30.19 | 29.09 | 29.92 | 1,103,359 |
| 17 Sep 20 |
29.53000 +0.50 |
29.59 | 28.32 | 28.85 | 298,718 |
| 16 Sep 20 |
29.03000 +0.70 |
29.25 | 28.20 | 28.67 | 632,479 |
| 15 Sep 20 |
28.33000 -0.81 |
29.67 | 28.02 | 29.43 | 626,571 |
| 14 Sep 20 |
29.14000 +1.76 |
29.99 | 27.53 | 27.79 | 1,795,207 |
| 11 Sep 20 |
27.38000 +0.51 |
28.00 | 26.87 | 26.98 | 836,033 |
| 10 Sep 20 |
26.87000 +0.03 |
28.00 | 26.42 | 26.88 | 1,009,548 |
| 09 Sep 20 |
26.84000 +1.25 |
27.51 | 26.06 | 26.08 | 1,713,542 |
| 08 Sep 20 |
25.59000 +1.47 |
26.20 | 23.45 | 23.61 | 1,214,626 |
| 04 Sep 20 |
24.12000 +0.22 |
24.46 | 22.67 | 24.12 | 616,634 |
| 03 Sep 20 |
23.90000 -0.21 |
24.91 | 23.83 | 24.22 | 479,391 |
| 02 Sep 20 |
24.11000 -0.19 |
24.32 | 23.61 | 24.26 | 436,324 |
| 01 Sep 20 |
24.30000 -0.59 |
25.00 | 24.08 | 24.99 | 509,046 |
| 31 Aug 20 |
24.89000 +0.77 |
25.12 | 23.92 | 24.25 | 740,333 |
| 28 Aug 20 |
24.12000 +0.25 |
24.30 | 23.64 | 23.99 | 612,342 |
| 27 Aug 20 |
23.87000 +0.18 |
24.04 | 23.05 | 23.63 | 537,850 |
| 26 Aug 20 |
23.69000 +0.22 |
23.88 | 23.17 | 23.57 | 855,739 |
| 25 Aug 20 |
23.47000 +1.49 |
23.70 | 21.74 | 22.00 | 1,520,245 |
| 24 Aug 20 |
21.98000 +0.66 |
22.15 | 20.69 | 21.44 | 468,815 |
| 21 Aug 20 |
21.32000 -0.30 |
21.67 | 21.08 | 21.61 | 364,351 |
| 20 Aug 20 |
21.62000 -0.12 |
21.81 | 21.18 | 21.55 | 398,026 |
| 19 Aug 20 |
21.74000 -0.20 |
22.26 | 21.68 | 21.92 | 454,811 |
| 18 Aug 20 |
21.94000 -0.02 |
22.00 | 21.36 | 21.91 | 675,313 |
| 17 Aug 20 |
21.96000 +0.97 |
22.05 | 20.85 | 21.17 | 777,054 |
| 14 Aug 20 |
20.99000 -0.18 |
21.30 | 20.58 | 21.29 | 579,460 |
| 13 Aug 20 |
21.17000 -0.02 |
21.48 | 20.91 | 21.18 | 404,679 |
| 12 Aug 20 |
21.19000 +0.55 |
21.33 | 20.45 | 20.69 | 427,739 |
| 11 Aug 20 |
20.64000 -0.65 |
21.75 | 20.54 | 21.50 | 550,594 |
| 10 Aug 20 |
21.29000 +0.88 |
21.56 | 20.31 | 20.45 | 808,879 |
| 07 Aug 20 |
20.41000 +2.47 |
21.10 | 17.86 | 18.00 | 1,751,336 |
| 06 Aug 20 |
17.94000 +0.30 |
18.01 | 17.09 | 17.62 | 319,804 |
| 05 Aug 20 |
17.64000 +0.48 |
17.66 | 17.27 | 17.49 | 614,234 |
| 04 Aug 20 |
17.16000 +0.23 |
17.42 | 16.72 | 16.86 | 408,882 |
| 03 Aug 20 |
16.93000 +0.49 |
17.02 | 16.39 | 16.56 | 404,960 |
| 31 Jul 20 |
16.44000 -0.30 |
16.62 | 15.88 | 16.50 | 416,308 |
| 30 Jul 20 |
16.74000 +0.44 |
17.02 | 16.01 | 16.13 | 325,326 |
| 29 Jul 20 |
16.30000 -1.10 |
17.74 | 16.22 | 17.58 | 526,058 |
| 28 Jul 20 |
17.40000 -0.47 |
17.82 | 17.38 | 17.73 | 368,623 |
| 27 Jul 20 |
17.87000 +0.77 |
17.96 | 16.96 | 16.96 | 375,020 |
| 24 Jul 20 |
17.10000 -0.24 |
17.27 | 16.61 | 17.07 | 287,406 |
| 23 Jul 20 |
17.34000 +0.61 |
17.52 | 16.88 | 17.08 | 364,805 |
| 22 Jul 20 |
16.73000 -0.35 |
17.08 | 16.61 | 17.00 | 305,016 |
| 21 Jul 20 |
17.08000 -0.39 |
17.72 | 16.98 | 17.69 | 184,042 |
| 20 Jul 20 |
17.47000 +0.00 |
17.69 | 17.18 | 17.50 | 267,944 |
| 17 Jul 20 |
17.47000 -0.44 |
18.19 | 17.34 | 17.87 | 426,000 |
| 16 Jul 20 |
17.91000 -0.18 |
17.99 | 17.41 | 17.82 | 442,400 |
| 15 Jul 20 |
18.09000 +0.17 |
18.44 | 17.89 | 18.00 | 330,300 |
| 14 Jul 20 |
17.92000 +0.37 |
17.94 | 17.10 | 17.56 | 391,100 |
| 13 Jul 20 |
17.55000 -0.32 |
18.42 | 17.55 | 18.13 | 326,900 |
| 10 Jul 20 |
17.87000 -0.01 |
18.27 | 17.64 | 17.91 | 194,300 |
| 09 Jul 20 |
17.88000 -0.31 |
18.45 | 17.65 | 18.19 | 258,700 |
| 08 Jul 20 |
18.19000 +0.31 |
18.24 | 17.60 | 17.82 | 268,200 |
| 07 Jul 20 |
17.88000 +1.16 |
18.11 | 17.03 | 17.05 | 383,400 |
| 06 Jul 20 |
16.72000 +0.23 |
16.96 | 16.50 | 16.74 | 300,600 |
| 02 Jul 20 |
16.49000 -0.37 |
17.07 | 16.13 | 17.04 | 258,600 |
| 01 Jul 20 |
16.86000 +0.56 |
17.08 | 16.14 | 16.14 | 388,100 |
| 30 Jun 20 |
16.30000 -0.29 |
16.68 | 16.09 | 16.46 | 489,000 |
| 29 Jun 20 |
16.59000 -0.33 |
17.54 | 16.35 | 17.10 | 467,600 |
| 26 Jun 20 |
16.92000 -1.34 |
18.25 | 16.73 | 18.06 | 3,114,115 |
| 25 Jun 20 |
18.26000 +0.29 |
18.93 | 17.67 | 17.98 | 647,712 |
| 24 Jun 20 |
17.97000 -0.84 |
18.82 | 17.72 | 18.58 | 606,036 |
| 23 Jun 20 |
18.81000 +0.56 |
19.17 | 18.44 | 18.51 | 625,731 |
| 22 Jun 20 |
18.25000 -0.42 |
18.62 | 17.73 | 18.62 | 612,005 |
| 19 Jun 20 |
18.67000 +0.64 |
19.03 | 18.06 | 18.24 | 1,811,451 |
| 18 Jun 20 |
18.03000 +0.69 |
18.25 | 17.05 | 17.13 | 1,322,409 |
| 17 Jun 20 |
17.34000 -0.08 |
17.77 | 16.91 | 17.50 | 356,110 |
| 16 Jun 20 |
17.42000 +0.52 |
17.45 | 16.66 | 17.36 | 342,252 |
| 15 Jun 20 |
16.90000 +0.60 |
17.03 | 15.49 | 16.03 | 459,990 |
| 12 Jun 20 |
16.30000 +0.85 |
16.37 | 15.33 | 16.02 | 383,466 |
| 11 Jun 20 |
15.45000 -1.56 |
16.70 | 15.43 | 16.37 | 491,665 |
| 10 Jun 20 |
17.01000 -0.02 |
17.36 | 16.78 | 17.10 | 323,480 |
| 09 Jun 20 |
17.03000 -0.11 |
17.26 | 16.92 | 17.00 | 355,455 |
| 08 Jun 20 |
17.14000 +0.27 |
17.41 | 16.97 | 17.05 | 283,639 |
| 05 Jun 20 |
16.87000 +0.63 |
17.29 | 16.49 | 16.99 | 535,371 |
| 04 Jun 20 |
16.24000 -0.15 |
16.97 | 16.12 | 16.38 | 337,489 |
| 03 Jun 20 |
16.39000 -0.87 |
17.53 | 16.36 | 17.40 | 472,405 |
| 02 Jun 20 |
17.26000 +0.54 |
17.46 | 16.49 | 16.68 | 675,584 |
| 01 Jun 20 |
16.72000 -0.37 |
17.63 | 16.47 | 17.46 | 867,266 |
| 29 May 20 |
17.09000 +0.44 |
17.59 | 16.66 | 16.71 | 512,199 |
| 28 May 20 |
16.65000 -1.12 |
18.00 | 16.49 | 17.92 | 633,486 |
| 27 May 20 |
17.77000 +1.41 |
17.83 | 16.39 | 16.55 | 892,458 |
| 26 May 20 |
16.36000 -0.48 |
17.48 | 16.31 | 17.25 | 493,702 |
| 22 May 20 |
16.84000 +0.49 |
17.30 | 16.32 | 16.32 | 694,523 |
| 21 May 20 |
16.35000 +0.04 |
16.50 | 15.86 | 16.31 | 293,877 |
| 20 May 20 |
16.31000 +0.40 |
16.57 | 15.68 | 16.00 | 543,244 |
| 19 May 20 |
15.91000 -0.24 |
16.60 | 15.75 | 16.25 | 876,718 |
| 18 May 20 |
16.15000 +0.85 |
16.25 | 15.60 | 15.85 | 703,932 |
| 15 May 20 |
15.30000 +0.92 |
15.50 | 14.21 | 14.43 | 716,732 |
| 14 May 20 |
14.38000 -0.10 |
14.94 | 13.86 | 14.28 | 378,422 |
| 13 May 20 |
14.48000 -0.72 |
15.66 | 14.07 | 15.10 | 624,739 |
| 12 May 20 |
15.20000 -0.32 |
16.22 | 15.16 | 15.72 | 1,020,426 |
| 11 May 20 |
15.52000 +0.67 |
15.72 | 14.73 | 14.84 | 714,461 |
| 08 May 20 |
14.85000 +0.23 |
15.15 | 14.59 | 14.63 | 934,331 |
| 07 May 20 |
14.62000 +0.55 |
14.85 | 13.97 | 14.07 | 760,307 |
| 06 May 20 |
14.07000 -0.54 |
14.89 | 13.66 | 14.41 | 3,125,802 |
| 05 May 20 |
14.61000 -0.09 |
15.67 | 13.83 | 15.07 | 947,496 |
| 04 May 20 |
14.70000 +0.82 |
15.05 | 13.61 | 13.74 | 409,437 |
| 01 May 20 |
13.88000 -0.67 |
14.26 | 13.72 | 14.12 | 339,535 |
| 30 Apr 20 |
14.55000 -1.04 |
15.39 | 14.15 | 15.14 | 830,717 |
| 29 Apr 20 |
15.59000 +0.07 |
15.98 | 13.86 | 14.64 | 1,875,769 |
| 28 Apr 20 |
15.52000 +5.10 |
16.24 | 10.63 | 10.69 | 8,916,814 |
| 27 Apr 20 |
10.42000 -0.16 |
10.86 | 10.34 | 10.79 | 202,894 |
| 24 Apr 20 |
10.58000 +0.42 |
10.59 | 9.89 | 10.15 | 188,641 |
| 23 Apr 20 |
10.16000 -0.32 |
10.63 | 10.15 | 10.50 | 189,165 |
| 22 Apr 20 |
10.48000 +0.04 |
10.62 | 10.35 | 10.56 | 145,305 |
| 21 Apr 20 |
10.44000 -0.06 |
10.71 | 10.17 | 10.26 | 163,542 |
| 20 Apr 20 |
10.50000 -0.13 |
10.98 | 10.43 | 10.48 | 164,589 |
| 17 Apr 20 |
10.63000 +0.28 |
10.98 | 10.43 | 10.87 | 173,735 |
| 16 Apr 20 |
10.35000 +0.39 |
10.40 | 9.88 | 9.99 | 194,344 |
| 15 Apr 20 |
9.96000 -0.30 |
10.21 | 9.65 | 9.85 | 133,384 |
| 14 Apr 20 |
10.26000 +0.53 |
10.34 | 9.80 | 10.02 | 265,472 |
| 13 Apr 20 |
9.73000 +0.03 |
9.81 | 9.37 | 9.67 | 170,916 |
| 09 Apr 20 |
9.70000 +0.71 |
9.75 | 9.14 | 9.20 | 272,715 |
| 08 Apr 20 |
8.99000 +0.76 |
9.08 | 8.25 | 8.39 | 607,948 |
| 07 Apr 20 |
8.23000 -0.47 |
9.09 | 8.18 | 8.93 | 384,499 |
| 06 Apr 20 |
8.70000 +0.56 |
8.96 | 8.27 | 8.49 | 554,323 |
| 03 Apr 20 |
8.14000 +0.19 |
8.26 | 7.68 | 7.80 | 463,139 |
| 02 Apr 20 |
7.95000 -1.03 |
8.75 | 7.89 | 8.75 | 330,956 |
| 01 Apr 20 |
8.98000 -0.97 |
9.83 | 8.91 | 9.64 | 998,956 |
| 31 Mar 20 |
9.95000 +0.57 |
10.02 | 9.30 | 9.38 | 1,210,460 |
| 30 Mar 20 |
9.38000 -0.16 |
9.68 | 8.78 | 9.53 | 349,319 |
| 27 Mar 20 |
9.54000 +0.27 |
9.81 | 8.80 | 9.05 | 420,012 |
| 26 Mar 20 |
9.27000 +0.40 |
9.57 | 8.80 | 8.87 | 284,998 |
| 25 Mar 20 |
8.87000 +0.08 |
9.39 | 8.50 | 9.00 | 633,375 |
| 24 Mar 20 |
8.79000 +0.91 |
8.86 | 8.10 | 8.27 | 276,197 |
| 23 Mar 20 |
7.88000 +0.18 |
8.19 | 7.55 | 7.81 | 353,965 |
| 20 Mar 20 |
7.70000 +0.12 |
8.26 | 7.52 | 7.72 | 420,698 |
| 19 Mar 20 |
7.58000 +1.13 |
8.24 | 6.35 | 6.35 | 428,408 |
| 18 Mar 20 |
6.45000 -1.09 |
7.70 | 6.36 | 7.25 | 397,562 |
| 17 Mar 20 |
7.54000 +0.07 |
7.99 | 7.27 | 7.64 | 436,493 |
| 16 Mar 20 |
7.47000 -1.49 |
8.72 | 7.46 | 8.15 | 412,323 |
| 13 Mar 20 |
8.96000 +0.55 |
9.02 | 7.62 | 8.85 | 370,992 |
| 12 Mar 20 |
8.41000 -1.24 |
9.23 | 8.33 | 9.20 | 570,810 |
| 11 Mar 20 |
9.65000 -0.94 |
10.60 | 9.57 | 10.37 | 279,904 |
| 10 Mar 20 |
10.59000 +0.28 |
10.63 | 9.97 | 10.57 | 291,912 |
| 09 Mar 20 |
10.31000 -0.69 |
11.00 | 9.99 | 10.60 | 448,622 |
| 06 Mar 20 |
11.00000 -0.73 |
11.76 | 10.87 | 11.52 | 525,480 |
| 05 Mar 20 |
11.73000 -0.53 |
12.36 | 11.70 | 12.07 | 236,434 |
| 04 Mar 20 |
12.26000 -0.15 |
13.08 | 11.98 | 12.61 | 330,143 |
| 03 Mar 20 |
12.41000 -0.15 |
13.45 | 12.34 | 12.92 | 578,064 |
| 02 Mar 20 |
12.56000 +0.49 |
12.65 | 11.85 | 12.14 | 328,255 |
| 28 Feb 20 |
12.07000 -0.05 |
12.17 | 11.56 | 11.70 | 359,282 |
| 27 Feb 20 |
12.12000 +0.11 |
12.32 | 11.41 | 11.80 | 330,382 |
| 26 Feb 20 |
12.01000 -0.45 |
12.30 | 11.52 | 11.66 | 498,549 |
| 25 Feb 20 |
12.46000 -0.09 |
12.67 | 12.06 | 12.55 | 420,637 |
| 24 Feb 20 |
12.55000 -0.05 |
12.55 | 12.16 | 12.26 | 311,313 |
| 21 Feb 20 |
12.60000 +0.23 |
12.60 | 12.19 | 12.40 | 163,384 |
| 20 Feb 20 |
12.37000 +0.20 |
12.42 | 11.87 | 12.17 | 171,044 |
| 19 Feb 20 |
12.17000 +0.24 |
12.19 | 11.87 | 11.94 | 106,881 |
| 18 Feb 20 |
11.92500 -0.23 |
12.38 | 11.78 | 12.16 | 193,955 |
| 14 Feb 20 |
12.16000 -0.33 |
12.79 | 12.13 | 12.49 | 334,484 |
| 13 Feb 20 |
12.49000 -0.06 |
12.75 | 12.30 | 12.55 | 165,739 |
| 12 Feb 20 |
12.55000 +0.31 |
12.56 | 12.16 | 12.32 | 104,839 |
| 11 Feb 20 |
12.24000 +0.02 |
12.41 | 11.99 | 12.33 | 139,302 |
| 10 Feb 20 |
12.22000 +0.33 |
12.24 | 11.78 | 11.87 | 123,319 |
| 07 Feb 20 |
11.89000 -0.07 |
12.05 | 11.72 | 11.92 | 175,558 |
| 06 Feb 20 |
11.96000 -0.13 |
12.16 | 11.92 | 12.16 | 146,128 |
| 05 Feb 20 |
12.09000 -0.02 |
12.50 | 12.04 | 12.24 | 143,504 |
| 04 Feb 20 |
12.11000 +0.42 |
12.26 | 11.75 | 11.86 | 162,352 |
| 03 Feb 20 |
11.69000 -0.05 |
12.03 | 11.53 | 11.85 | 447,116 |
| 31 Jan 20 |
11.74000 -0.12 |
11.87 | 11.61 | 11.78 | 219,559 |
| 30 Jan 20 |
11.86000 -0.16 |
12.02 | 11.72 | 11.90 | 269,015 |
| 29 Jan 20 |
12.02000 -0.11 |
12.29 | 11.91 | 12.10 | 263,580 |
| 28 Jan 20 |
12.13000 +0.41 |
12.33 | 11.78 | 11.79 | 560,343 |
| 27 Jan 20 |
11.72000 -0.08 |
11.92 | 11.41 | 11.60 | 223,151 |
| 24 Jan 20 |
11.80000 -0.47 |
12.24 | 11.75 | 12.10 | 391,830 |
| 23 Jan 20 |
12.27000 -0.38 |
12.71 | 12.13 | 12.59 | 293,119 |
| 22 Jan 20 |
12.65000 -0.04 |
12.87 | 12.60 | 12.70 | 213,666 |
| 21 Jan 20 |
12.69000 -0.07 |
13.01 | 12.53 | 12.77 | 650,902 |
| 17 Jan 20 |
12.76000 -0.20 |
13.08 | 12.70 | 13.08 | 254,722 |
| 16 Jan 20 |
12.96000 +0.10 |
13.14 | 12.86 | 12.98 | 223,897 |
| 15 Jan 20 |
12.86000 -0.24 |
13.44 | 12.83 | 13.12 | 246,600 |
| 14 Jan 20 |
13.10000 +0.00 |
13.32 | 12.93 | 13.02 | 234,587 |
| 13 Jan 20 |
13.10000 -0.39 |
13.59 | 12.98 | 13.50 | 298,442 |
| 10 Jan 20 |
13.49000 -0.05 |
13.73 | 13.46 | 13.61 | 340,501 |
| 09 Jan 20 |
13.54000 -0.12 |
13.99 | 13.52 | 13.81 | 185,149 |
| 08 Jan 20 |
13.66000 -0.24 |
14.03 | 13.61 | 13.90 | 173,830 |
| 07 Jan 20 |
13.90000 +0.05 |
14.08 | 13.59 | 13.79 | 195,582 |
| 06 Jan 20 |
13.85000 +0.27 |
13.89 | 13.37 | 13.53 | 270,439 |
| 03 Jan 20 |
13.58000 -0.46 |
13.97 | 13.55 | 13.80 | 614,253 |
| 02 Jan 20 |
14.04000 +0.29 |
14.23 | 13.82 | 13.88 | 297,166 |
| 31 Dec 19 |
13.75000 -0.27 |
14.39 | 13.75 | 13.98 | 402,099 |
| 30 Dec 19 |
14.02000 -0.21 |
14.35 | 13.98 | 14.34 | 257,713 |
| 27 Dec 19 |
14.23000 -0.20 |
14.61 | 14.09 | 14.54 | 327,255 |
| 26 Dec 19 |
14.43000 -0.15 |
14.73 | 14.43 | 14.64 | 274,635 |
| 24 Dec 19 |
14.58000 +0.08 |
14.86 | 14.28 | 14.52 | 303,152 |
| 23 Dec 19 |
14.50000 +0.25 |
14.60 | 13.99 | 14.20 | 410,756 |
| 20 Dec 19 |
14.25000 +0.08 |
14.41 | 14.03 | 14.21 | 715,848 |
| 19 Dec 19 |
14.17000 +0.31 |
14.25 | 13.86 | 13.86 | 361,526 |
| 18 Dec 19 |
13.86000 -0.68 |
14.43 | 13.83 | 14.43 | 289,187 |
| 17 Dec 19 |
14.54000 -0.27 |
14.88 | 14.16 | 14.88 | 222,063 |
| 16 Dec 19 |
14.81500 +0.03 |
15.52 | 14.71 | 15.00 | 403,819 |
| 13 Dec 19 |
14.78000 -0.07 |
15.07 | 14.54 | 14.79 | 418,576 |
| 12 Dec 19 |
14.85000 +0.08 |
15.05 | 14.52 | 14.71 | 293,376 |
| 11 Dec 19 |
14.77000 -1.02 |
16.00 | 14.76 | 15.78 | 490,415 |
| 10 Dec 19 |
15.79000 +0.09 |
16.35 | 15.63 | 15.84 | 376,778 |
| 09 Dec 19 |
15.70000 +0.09 |
16.68 | 15.67 | 15.92 | 508,815 |
| 06 Dec 19 |
15.61000 +0.40 |
16.00 | 15.06 | 15.25 | 399,861 |
| 05 Dec 19 |
15.21000 -0.24 |
15.54 | 15.09 | 15.40 | 307,000 |
| 04 Dec 19 |
15.45000 +0.10 |
15.59 | 15.13 | 15.36 | 230,541 |
| 03 Dec 19 |
15.35000 -0.13 |
15.66 | 15.15 | 15.28 | 344,696 |
| 02 Dec 19 |
15.47500 -0.46 |
16.42 | 15.28 | 16.02 | 275,955 |
| 29 Nov 19 |
15.94000 +0.16 |
16.22 | 15.77 | 15.78 | 114,634 |
| 27 Nov 19 |
15.78000 +0.35 |
15.81 | 15.55 | 15.55 | 130,512 |
| 26 Nov 19 |
15.43000 -0.26 |
15.76 | 15.34 | 15.70 | 130,889 |
| 25 Nov 19 |
15.69000 +0.57 |
15.87 | 15.21 | 15.21 | 371,989 |
| 22 Nov 19 |
15.12000 +0.22 |
15.15 | 14.70 | 14.92 | 121,574 |
| 21 Nov 19 |
14.90000 -0.10 |
15.19 | 14.71 | 15.12 | 176,825 |
| 20 Nov 19 |
15.00000 +0.03 |
15.40 | 14.71 | 14.87 | 296,585 |
| 19 Nov 19 |
14.97000 +0.53 |
15.14 | 14.52 | 14.52 | 416,989 |
| 18 Nov 19 |
14.44500 -0.27 |
14.83 | 14.42 | 14.68 | 134,389 |
| 15 Nov 19 |
14.71000 -0.17 |
15.02 | 14.39 | 15.02 | 171,517 |
| 14 Nov 19 |
14.88000 -0.07 |
15.12 | 14.57 | 14.98 | 120,228 |
| 13 Nov 19 |
14.95000 -0.68 |
15.75 | 14.91 | 15.53 | 154,963 |
| 12 Nov 19 |
15.63000 +0.05 |
15.96 | 15.52 | 15.57 | 162,159 |
| 11 Nov 19 |
15.58000 +0.05 |
15.76 | 15.14 | 15.37 | 183,101 |
| 08 Nov 19 |
15.53000 +0.39 |
15.54 | 14.99 | 14.99 | 128,703 |
| 07 Nov 19 |
15.14000 +0.45 |
15.37 | 14.93 | 14.99 | 140,241 |
| 06 Nov 19 |
14.69000 -0.18 |
15.99 | 14.59 | 15.99 | 244,063 |
| 05 Nov 19 |
14.87000 -0.49 |
15.37 | 14.57 | 15.37 | 147,453 |
| 04 Nov 19 |
15.36000 +0.16 |
15.78 | 15.27 | 15.40 | 165,410 |
| 01 Nov 19 |
15.20000 +0.22 |
15.40 | 14.95 | 15.08 | 1,683,699 |
| 31 Oct 19 |
14.98000 -0.07 |
15.29 | 14.52 | 14.91 | 172,890 |
| 30 Oct 19 |
15.05000 +0.38 |
15.18 | 14.33 | 14.63 | 208,045 |
| 29 Oct 19 |
14.67000 -0.35 |
15.68 | 14.61 | 15.02 | 330,728 |
| 28 Oct 19 |
15.02000 -0.20 |
15.58 | 15.02 | 15.27 | 149,430 |
| 25 Oct 19 |
15.22000 +0.49 |
15.28 | 14.53 | 14.68 | 101,043 |
| 24 Oct 19 |
14.73000 -0.28 |
15.11 | 14.58 | 15.03 | 70,021 |
| 23 Oct 19 |
15.01000 -0.09 |
15.34 | 14.84 | 15.01 | 140,413 |
| 22 Oct 19 |
15.10000 +0.13 |
15.33 | 14.84 | 15.07 | 177,835 |
| 21 Oct 19 |
14.97000 +0.51 |
15.24 | 14.33 | 14.56 | 155,151 |
| 18 Oct 19 |
14.46000 -0.50 |
15.04 | 14.37 | 14.87 | 105,991 |
| 17 Oct 19 |
14.96000 +0.25 |
15.06 | 14.71 | 14.78 | 141,742 |
| 16 Oct 19 |
14.71000 +0.26 |
14.79 | 14.02 | 14.41 | 236,122 |
| 15 Oct 19 |
14.45000 +0.67 |
14.45 | 13.70 | 13.81 | 145,846 |
| 14 Oct 19 |
13.78000 -0.06 |
14.07 | 13.51 | 13.78 | 133,059 |
| 11 Oct 19 |
13.84000 +0.85 |
14.09 | 13.17 | 13.17 | 302,150 |
| 10 Oct 19 |
12.99000 +0.02 |
13.08 | 12.65 | 13.00 | 443,643 |
| 09 Oct 19 |
12.97000 -0.62 |
13.82 | 12.74 | 13.62 | 541,905 |
| 08 Oct 19 |
13.59000 -0.76 |
14.25 | 13.57 | 14.01 | 274,048 |
| 07 Oct 19 |
14.35000 -0.34 |
14.86 | 14.26 | 14.59 | 153,137 |
| 04 Oct 19 |
14.69000 -0.43 |
15.25 | 14.51 | 15.16 | 192,897 |
| 03 Oct 19 |
15.12000 -0.09 |
15.26 | 14.73 | 15.09 | 270,714 |
| 02 Oct 19 |
15.21000 +0.71 |
15.24 | 14.08 | 14.41 | 204,266 |
| 01 Oct 19 |
14.50000 -0.67 |
15.78 | 14.48 | 15.29 | 309,566 |
| 30 Sep 19 |
15.17000 +0.42 |
15.49 | 14.56 | 14.82 | 287,712 |
| 27 Sep 19 |
14.75000 -0.20 |
15.08 | 14.51 | 15.03 | 307,241 |
| 26 Sep 19 |
14.95000 -1.03 |
16.03 | 14.94 | 15.94 | 302,292 |
| 25 Sep 19 |
15.98000 -0.20 |
16.31 | 15.77 | 16.19 | 167,158 |
| 24 Sep 19 |
16.18000 -0.53 |
16.78 | 15.72 | 16.78 | 380,023 |
| 23 Sep 19 |
16.71000 +0.34 |
16.84 | 16.28 | 16.33 | 413,898 |
| 20 Sep 19 |
16.37000 -0.07 |
16.71 | 15.99 | 16.42 | 1,368,995 |
| 19 Sep 19 |
16.44000 -0.17 |
16.92 | 16.39 | 16.63 | 117,667 |
| 18 Sep 19 |
16.61000 +0.13 |
16.76 | 16.28 | 16.47 | 179,786 |
| 17 Sep 19 |
16.48000 +0.13 |
16.50 | 16.13 | 16.24 | 159,575 |
| 16 Sep 19 |
16.35000 +0.32 |
16.51 | 15.98 | 15.99 | 186,766 |
| 13 Sep 19 |
16.03000 -0.11 |
16.47 | 15.85 | 16.16 | 112,933 |
| 12 Sep 19 |
16.14000 -0.25 |
16.44 | 16.01 | 16.44 | 104,773 |
| 11 Sep 19 |
16.39000 +0.08 |
16.50 | 16.03 | 16.31 | 138,043 |
| 10 Sep 19 |
16.31000 +0.78 |
16.50 | 15.30 | 15.46 | 175,018 |
| 09 Sep 19 |
15.53000 +0.00 |
15.85 | 15.26 | 15.59 | 235,300 |
| 06 Sep 19 |
15.53000 -0.61 |
16.58 | 15.46 | 16.11 | 273,214 |
| 05 Sep 19 |
16.14000 +0.90 |
16.26 | 15.00 | 15.71 | 576,853 |
| 04 Sep 19 |
15.24000 +0.21 |
15.25 | 14.99 | 15.15 | 136,703 |
| 03 Sep 19 |
15.03000 -0.15 |
15.58 | 15.00 | 15.20 | 288,920 |
| 30 Aug 19 |
15.18000 -0.10 |
15.52 | 14.93 | 15.30 | 193,224 |
| 29 Aug 19 |
15.28000 -0.34 |
15.78 | 15.03 | 15.78 | 130,924 |
| 28 Aug 19 |
15.62000 +0.34 |
15.81 | 15.22 | 15.22 | 151,280 |
| 27 Aug 19 |
15.28000 -0.35 |
15.94 | 15.28 | 15.72 | 132,935 |
| 26 Aug 19 |
15.63000 -0.18 |
15.98 | 15.41 | 15.96 | 241,544 |
| 23 Aug 19 |
15.81000 -0.44 |
16.35 | 15.71 | 16.11 | 304,877 |
| 22 Aug 19 |
16.25000 -0.75 |
16.94 | 16.23 | 16.92 | 187,173 |
| 21 Aug 19 |
17.00000 -0.70 |
17.87 | 16.91 | 17.87 | 228,236 |
| 20 Aug 19 |
17.70000 -0.21 |
18.10 | 17.45 | 17.87 | 217,021 |
| 19 Aug 19 |
17.91000 +0.08 |
18.25 | 17.88 | 18.11 | 118,976 |
| 16 Aug 19 |
17.83000 +0.40 |
17.90 | 17.50 | 17.51 | 170,198 |
| 15 Aug 19 |
17.43000 -0.15 |
17.80 | 17.25 | 17.69 | 255,342 |
| 14 Aug 19 |
17.58000 -0.54 |
18.23 | 17.56 | 17.83 | 203,155 |
| 13 Aug 19 |
18.12000 -0.24 |
18.72 | 18.00 | 18.20 | 183,715 |
| 12 Aug 19 |
18.36000 -1.07 |
19.27 | 18.21 | 19.27 | 156,359 |
| 09 Aug 19 |
19.43000 -0.07 |
19.64 | 19.14 | 19.35 | 128,074 |
| 08 Aug 19 |
19.50000 +0.19 |
19.61 | 19.23 | 19.41 | 180,522 |
| 07 Aug 19 |
19.31000 +0.42 |
19.67 | 18.59 | 18.59 | 179,527 |
| 06 Aug 19 |
18.89000 +0.54 |
19.30 | 18.33 | 18.53 | 167,896 |
| 05 Aug 19 |
18.35000 -0.93 |
18.87 | 18.09 | 18.62 | 243,380 |
| 02 Aug 19 |
19.28000 -0.35 |
20.00 | 19.00 | 19.40 | 294,512 |
| 01 Aug 19 |
19.63000 +0.51 |
19.85 | 19.03 | 19.08 | 365,624 |
| 31 Jul 19 |
19.12000 -0.10 |
19.63 | 18.95 | 19.25 | 417,916 |
| 30 Jul 19 |
19.22000 +0.02 |
19.40 | 19.04 | 19.14 | 434,772 |
| 29 Jul 19 |
19.20000 -0.18 |
19.79 | 19.10 | 19.39 | 393,611 |
| 26 Jul 19 |
19.38000 +0.17 |
19.71 | 19.24 | 19.34 | 220,557 |
| 25 Jul 19 |
19.21000 -0.36 |
19.65 | 19.11 | 19.60 | 331,051 |
| 24 Jul 19 |
19.57000 +0.61 |
19.59 | 18.75 | 18.99 | 138,466 |
| 23 Jul 19 |
18.96000 +0.02 |
19.13 | 18.75 | 18.95 | 120,858 |
| 22 Jul 19 |
18.94000 -0.11 |
19.31 | 18.78 | 19.03 | 249,312 |
| 19 Jul 19 |
19.05000 -0.67 |
19.79 | 19.04 | 19.63 | 461,299 |
| 18 Jul 19 |
19.72000 -0.93 |
21.15 | 19.61 | 21.15 | 902,901 |
| 17 Jul 19 |
20.65000 +0.33 |
21.01 | 20.05 | 20.30 | 719,946 |
| 16 Jul 19 |
20.32000 -0.01 |
20.66 | 20.14 | 20.32 | 577,353 |
| 15 Jul 19 |
20.33000 +0.18 |
20.48 | 20.00 | 20.20 | 474,912 |
| 12 Jul 19 |
20.15000 -0.32 |
20.75 | 19.94 | 20.45 | 332,873 |
| 11 Jul 19 |
20.47000 -0.40 |
21.12 | 20.19 | 21.00 | 512,451 |
| 10 Jul 19 |
20.87000 +0.60 |
21.42 | 20.25 | 20.47 | 896,119 |
| 09 Jul 19 |
20.27000 +0.42 |
20.39 | 19.66 | 19.66 | 307,090 |
| 08 Jul 19 |
19.85000 +0.05 |
20.14 | 19.42 | 19.64 | 249,372 |
| 05 Jul 19 |
19.80000 -0.55 |
20.45 | 19.78 | 20.16 | 127,446 |
| 03 Jul 19 |
20.35000 +0.26 |
20.40 | 19.98 | 20.14 | 128,580 |
| 02 Jul 19 |
20.09000 +0.05 |
20.11 | 19.58 | 20.05 | 398,220 |
| 01 Jul 19 |
20.04000 +0.35 |
20.15 | 19.45 | 20.02 | 306,631 |
| 28 Jun 19 |
19.69000 -0.10 |
20.08 | 19.68 | 19.92 | 753,218 |
| 27 Jun 19 |
19.79000 +0.49 |
20.05 | 19.37 | 19.40 | 345,236 |
| 26 Jun 19 |
19.30000 -0.25 |
19.72 | 18.95 | 19.61 | 330,401 |
| 25 Jun 19 |
19.55000 +0.38 |
20.01 | 19.30 | 19.38 | 359,285 |
| 24 Jun 19 |
19.17000 -0.22 |
19.74 | 19.09 | 19.59 | 558,105 |
| 21 Jun 19 |
19.39000 +0.45 |
19.50 | 18.35 | 18.78 | 784,742 |
| 20 Jun 19 |
18.94000 +0.49 |
19.09 | 18.10 | 18.59 | 675,704 |
| 19 Jun 19 |
18.45000 -0.32 |
18.50 | 17.30 | 17.69 | 2,409,669 |
| 18 Jun 19 |
18.77000 -0.71 |
19.82 | 18.55 | 19.71 | 302,187 |
| 17 Jun 19 |
19.48000 +0.86 |
19.58 | 18.75 | 18.91 | 376,320 |
| 14 Jun 19 |
18.62000 +0.10 |
20.25 | 18.12 | 19.39 | 1,272,520 |
| 13 Jun 19 |
18.52000 +0.99 |
18.54 | 17.50 | 17.70 | 369,815 |
| 12 Jun 19 |
17.53000 +0.92 |
17.70 | 16.59 | 16.59 | 184,131 |
| 11 Jun 19 |
16.61000 -0.67 |
17.56 | 16.22 | 17.36 | 190,532 |
| 10 Jun 19 |
17.28000 +0.00 |
17.67 | 17.25 | 17.47 | 149,821 |
| 07 Jun 19 |
17.28000 +0.78 |
17.31 | 16.40 | 16.57 | 187,679 |
| 06 Jun 19 |
16.50000 +0.19 |
16.65 | 16.10 | 16.30 | 467,088 |
| 05 Jun 19 |
16.31000 -0.09 |
16.62 | 16.20 | 16.56 | 179,583 |
| 04 Jun 19 |
16.40000 +0.51 |
16.58 | 15.77 | 16.24 | 279,380 |
| 03 Jun 19 |
15.89000 -0.10 |
16.13 | 15.70 | 15.92 | 255,106 |
| 31 May 19 |
15.99000 +0.01 |
16.30 | 15.76 | 15.76 | 149,096 |
| 30 May 19 |
15.98000 -0.37 |
16.65 | 15.94 | 16.48 | 277,266 |
| 29 May 19 |
16.35000 -0.51 |
16.75 | 16.18 | 16.71 | 141,056 |
| 28 May 19 |
16.86000 -0.27 |
17.24 | 16.65 | 17.08 | 192,547 |
| 24 May 19 |
17.13000 +1.32 |
17.26 | 16.15 | 16.78 | 244,511 |
| 23 May 19 |
15.81000 -0.06 |
16.11 | 15.50 | 15.74 | 322,793 |
| 22 May 19 |
15.87000 -0.51 |
16.34 | 15.67 | 16.31 | 194,172 |
| 21 May 19 |
16.38000 +0.63 |
16.40 | 15.90 | 15.94 | 123,211 |
| 20 May 19 |
15.75000 -0.33 |
16.17 | 15.75 | 15.89 | 164,257 |
| 17 May 19 |
16.08000 -0.32 |
16.29 | 16.01 | 16.18 | 99,911 |
| 16 May 19 |
16.40000 +0.30 |
16.97 | 16.09 | 16.10 | 301,650 |
| 15 May 19 |
16.10000 +0.03 |
16.24 | 15.92 | 15.97 | 85,774 |
| 14 May 19 |
16.07000 +0.22 |
16.12 | 15.80 | 15.89 | 111,763 |
| 13 May 19 |
15.85000 -0.82 |
16.46 | 15.85 | 16.23 | 186,714 |
| 10 May 19 |
16.67000 -0.40 |
17.38 | 16.53 | 17.02 | 160,330 |
| 09 May 19 |
17.07000 +0.11 |
17.31 | 16.20 | 16.47 | 341,286 |
| 08 May 19 |
16.96000 +1.49 |
17.76 | 15.62 | 15.62 | 418,909 |
| 07 May 19 |
15.47000 -0.55 |
16.00 | 15.36 | 15.85 | 121,878 |
| 06 May 19 |
16.02000 +0.24 |
16.27 | 15.29 | 15.40 | 89,805 |
| 03 May 19 |
15.78000 +0.73 |
15.78 | 15.04 | 15.17 | 221,096 |
| 02 May 19 |
15.05000 +0.21 |
15.06 | 14.45 | 14.81 | 153,233 |
| 01 May 19 |
14.84000 -0.30 |
15.32 | 14.68 | 15.19 | 254,271 |
| 30 Apr 19 |
15.14000 -0.15 |
15.64 | 14.71 | 15.27 | 732,884 |
| 29 Apr 19 |
15.29000 +0.43 |
15.37 | 14.83 | 14.94 | 123,528 |
| 26 Apr 19 |
14.86000 +0.15 |
14.87 | 14.61 | 14.75 | 83,669 |
| 25 Apr 19 |
14.71000 -0.23 |
14.96 | 14.52 | 14.87 | 101,315 |
| 24 Apr 19 |
14.94000 -0.63 |
15.59 | 14.91 | 15.59 | 81,537 |
| 23 Apr 19 |
15.57000 +0.79 |
15.66 | 14.67 | 14.81 | 115,837 |
| 22 Apr 19 |
14.78000 -0.13 |
15.03 | 14.63 | 14.92 | 95,618 |
| 18 Apr 19 |
14.91000 +0.18 |
15.00 | 14.45 | 14.68 | 128,920 |
| 17 Apr 19 |
14.73000 -0.59 |
15.38 | 14.64 | 15.38 | 132,121 |
| 16 Apr 19 |
15.32000 +0.46 |
15.48 | 14.88 | 14.94 | 105,175 |
| 15 Apr 19 |
14.86000 -0.40 |
15.52 | 14.75 | 15.27 | 98,135 |
| 12 Apr 19 |
15.26000 -0.47 |
16.05 | 15.12 | 15.89 | 139,635 |
| 11 Apr 19 |
15.73000 -0.02 |
15.92 | 15.57 | 15.77 | 151,058 |
| 10 Apr 19 |
15.75000 +0.24 |
16.09 | 15.30 | 15.57 | 139,227 |
| 09 Apr 19 |
15.51000 -1.10 |
16.61 | 15.47 | 16.57 | 187,874 |
| 08 Apr 19 |
16.61000 -0.35 |
17.08 | 16.28 | 16.93 | 166,005 |
| 05 Apr 19 |
16.96000 +0.03 |
17.13 | 16.88 | 16.94 | 140,492 |
| 04 Apr 19 |
16.93000 +0.13 |
17.18 | 16.77 | 16.80 | 198,037 |
| 03 Apr 19 |
16.80000 +0.27 |
17.16 | 16.46 | 16.85 | 119,566 |
| 02 Apr 19 |
16.53000 +0.00 |
16.84 | 16.31 | 16.53 | 120,940 |
| 01 Apr 19 |
16.53000 -0.06 |
16.85 | 16.22 | 16.85 | 272,959 |
| 29 Mar 19 |
16.59000 +0.34 |
16.60 | 16.10 | 16.37 | 132,327 |
| 28 Mar 19 |
16.25000 +0.53 |
16.30 | 15.74 | 15.74 | 173,031 |
| 27 Mar 19 |
15.72000 -0.33 |
16.09 | 15.56 | 16.04 | 132,192 |
| 26 Mar 19 |
16.05000 +0.69 |
16.05 | 15.38 | 15.41 | 171,707 |
| 25 Mar 19 |
15.36000 +0.47 |
15.43 | 14.66 | 14.85 | 129,250 |
| 22 Mar 19 |
14.89000 -1.05 |
15.85 | 14.88 | 15.82 | 131,556 |
| 21 Mar 19 |
15.94000 +0.58 |
15.96 | 15.35 | 15.35 | 118,671 |
| 20 Mar 19 |
15.36000 -0.47 |
15.90 | 15.33 | 15.90 | 96,423 |
| 19 Mar 19 |
15.83000 -0.13 |
16.21 | 15.78 | 16.01 | 145,011 |
| 18 Mar 19 |
15.96000 +0.47 |
16.02 | 15.30 | 15.48 | 127,344 |
| 15 Mar 19 |
15.49000 -0.23 |
16.01 | 15.36 | 15.76 | 199,102 |
| 14 Mar 19 |
15.72000 -0.03 |
16.03 | 15.44 | 15.82 | 180,551 |
| 13 Mar 19 |
15.75000 +0.16 |
15.88 | 15.45 | 15.67 | 123,932 |
| 12 Mar 19 |
15.59000 +0.24 |
15.73 | 15.24 | 15.35 | 76,886 |
| 11 Mar 19 |
15.35000 +0.52 |
15.66 | 14.81 | 14.90 | 183,314 |
| 08 Mar 19 |
14.83000 +0.31 |
15.12 | 14.43 | 14.52 | 158,751 |
| 07 Mar 19 |
14.52000 +0.79 |
14.63 | 13.32 | 13.72 | 492,613 |
| 06 Mar 19 |
13.73000 -1.08 |
14.90 | 13.47 | 14.86 | 308,864 |
| 05 Mar 19 |
14.81000 -0.27 |
15.79 | 14.77 | 15.64 | 145,151 |
| 04 Mar 19 |
15.08000 -0.22 |
15.60 | 14.77 | 15.45 | 153,731 |
| 01 Mar 19 |
15.30000 +0.06 |
15.77 | 15.05 | 15.40 | 163,320 |
| 28 Feb 19 |
15.24000 -0.45 |
15.63 | 14.64 | 15.63 | 192,316 |
| 27 Feb 19 |
15.69000 +0.69 |
15.90 | 14.80 | 14.94 | 299,169 |
| 26 Feb 19 |
15.00000 -0.42 |
15.48 | 14.67 | 15.40 | 190,954 |
| 25 Feb 19 |
15.42000 +0.46 |
15.77 | 15.15 | 15.16 | 247,065 |
| 22 Feb 19 |
14.96000 +0.14 |
14.99 | 14.63 | 14.91 | 122,225 |
| 21 Feb 19 |
14.82000 -0.23 |
15.00 | 14.56 | 14.99 | 137,739 |
| 20 Feb 19 |
15.05000 -0.20 |
15.48 | 14.74 | 15.25 | 214,054 |
| 19 Feb 19 |
15.25000 +0.42 |
15.52 | 14.75 | 14.90 | 187,612 |
| 15 Feb 19 |
14.83000 +0.35 |
14.86 | 14.29 | 14.55 | 155,884 |
| 14 Feb 19 |
14.48000 +0.09 |
14.49 | 14.19 | 14.35 | 102,492 |
| 13 Feb 19 |
14.39000 -0.18 |
14.81 | 14.36 | 14.64 | 60,090 |
| 12 Feb 19 |
14.57000 +0.21 |
14.61 | 13.67 | 14.48 | 107,682 |
| 11 Feb 19 |
14.36000 +0.05 |
14.66 | 13.99 | 14.37 | 121,092 |
| 08 Feb 19 |
14.31000 +0.09 |
14.46 | 14.11 | 14.21 | 90,133 |
| 07 Feb 19 |
14.22000 -0.72 |
15.09 | 14.11 | 14.88 | 165,720 |
| 06 Feb 19 |
14.94000 +0.08 |
15.09 | 14.58 | 14.85 | 97,274 |
| 05 Feb 19 |
14.86000 -0.93 |
16.17 | 14.85 | 15.50 | 1,386,472 |
| 04 Feb 19 |
15.79000 -0.19 |
16.04 | 15.64 | 16.00 | 99,166 |
| 01 Feb 19 |
15.98000 +0.08 |
16.20 | 15.67 | 15.91 | 82,049 |
| 31 Jan 19 |
15.90000 +0.28 |
16.15 | 15.60 | 15.60 | 100,176 |
| 30 Jan 19 |
15.62000 +0.39 |
15.62 | 14.97 | 15.31 | 191,275 |
| 29 Jan 19 |
15.23000 +0.11 |
15.49 | 15.02 | 15.19 | 165,851 |
| 28 Jan 19 |
15.12000 -0.97 |
16.20 | 14.79 | 15.87 | 308,836 |
| 25 Jan 19 |
16.09000 +0.47 |
16.24 | 15.60 | 15.80 | 99,556 |
| 24 Jan 19 |
15.62000 +0.30 |
15.80 | 15.18 | 15.25 | 100,755 |
| 23 Jan 19 |
15.32000 -0.15 |
16.03 | 15.23 | 15.53 | 127,175 |
| 22 Jan 19 |
15.47000 -0.38 |
15.86 | 14.59 | 15.72 | 468,342 |
| 18 Jan 19 |
15.85000 +0.09 |
16.71 | 15.57 | 15.81 | 231,667 |
| 17 Jan 19 |
15.76000 -0.36 |
16.22 | 15.71 | 16.13 | 170,212 |
| 16 Jan 19 |
16.12000 -0.75 |
17.10 | 16.06 | 16.91 | 636,253 |
| 15 Jan 19 |
16.87000 +0.41 |
16.88 | 16.14 | 16.51 | 168,717 |
| 14 Jan 19 |
16.46000 -0.30 |
16.82 | 16.15 | 16.71 | 246,497 |
| 11 Jan 19 |
16.76000 +0.04 |
16.98 | 16.56 | 16.74 | 312,590 |
| 10 Jan 19 |
16.72000 +0.25 |
16.77 | 16.23 | 16.35 | 212,911 |
| 09 Jan 19 |
16.47000 -0.01 |
16.65 | 16.17 | 16.53 | 161,246 |
| 08 Jan 19 |
16.48000 +0.70 |
16.55 | 15.46 | 15.95 | 332,508 |
| 07 Jan 19 |
15.78000 +0.63 |
16.06 | 14.81 | 15.25 | 337,203 |
| 04 Jan 19 |
15.15000 +0.77 |
15.26 | 14.29 | 14.50 | 214,390 |
| 03 Jan 19 |
14.38000 +0.03 |
14.49 | 13.55 | 14.37 | 334,916 |
| 02 Jan 19 |
14.35000 +0.31 |
14.38 | 13.41 | 13.82 | 197,703 |
| 31 Dec 18 |
14.04000 +0.58 |
14.07 | 13.16 | 13.66 | 233,179 |
| 28 Dec 18 |
13.46000 +0.52 |
13.71 | 12.90 | 13.19 | 126,595 |
| 27 Dec 18 |
12.94000 -0.81 |
13.88 | 12.36 | 13.53 | 126,889 |
| 26 Dec 18 |
13.75000 +1.18 |
13.75 | 12.75 | 12.75 | 191,025 |
| 24 Dec 18 |
12.57000 -0.68 |
13.41 | 12.49 | 13.09 | 99,922 |
| 21 Dec 18 |
13.25000 +0.25 |
13.40 | 12.30 | 12.98 | 819,897 |
| 20 Dec 18 |
13.00000 -1.00 |
14.06 | 12.64 | 13.91 | 642,111 |
| 19 Dec 18 |
14.00000 +0.10 |
14.13 | 13.62 | 13.69 | 414,799 |
| 18 Dec 18 |
13.90000 +0.70 |
13.95 | 13.13 | 13.26 | 303,843 |
| 17 Dec 18 |
13.20000 -0.83 |
14.17 | 13.05 | 13.91 | 234,370 |
| 14 Dec 18 |
14.03000 +0.18 |
14.27 | 13.37 | 13.84 | 165,803 |
| 13 Dec 18 |
13.85000 -0.61 |
14.47 | 13.34 | 14.47 | 255,485 |
| 12 Dec 18 |
14.46000 +0.44 |
14.60 | 14.08 | 14.10 | 144,345 |
| 11 Dec 18 |
14.02000 +0.20 |
14.16 | 13.41 | 13.95 | 213,706 |
| 10 Dec 18 |
13.82000 +0.42 |
13.87 | 13.04 | 13.39 | 154,234 |
| 07 Dec 18 |
13.40000 -0.20 |
13.87 | 13.11 | 13.68 | 219,381 |
| 06 Dec 18 |
13.60000 +0.52 |
13.89 | 12.70 | 13.09 | 241,667 |
| 04 Dec 18 |
13.08000 -0.97 |
14.48 | 12.96 | 14.16 | 317,952 |
| 03 Dec 18 |
14.05000 +1.35 |
14.29 | 13.05 | 13.08 | 348,292 |
| 30 Nov 18 |
12.70000 +0.25 |
12.98 | 12.30 | 12.35 | 115,742 |
| 29 Nov 18 |
12.45000 +0.13 |
12.70 | 11.98 | 12.23 | 151,634 |
| 28 Nov 18 |
12.32000 +0.75 |
12.37 | 11.01 | 11.46 | 205,206 |
| 27 Nov 18 |
11.57000 -0.36 |
11.89 | 11.23 | 11.89 | 136,969 |
| 26 Nov 18 |
11.93000 +0.23 |
12.14 | 11.46 | 11.75 | 133,051 |
| 23 Nov 18 |
11.70000 -0.02 |
11.91 | 11.25 | 11.70 | 118,028 |
| 21 Nov 18 |
11.72000 -0.22 |
12.10 | 11.48 | 12.06 | 121,318 |
| 20 Nov 18 |
11.94000 -0.46 |
12.43 | 11.76 | 12.25 | 172,406 |
| 19 Nov 18 |
12.40000 +0.03 |
12.62 | 11.96 | 12.50 | 242,232 |
| 16 Nov 18 |
12.37000 +0.43 |
12.39 | 11.54 | 11.80 | 155,676 |
| 15 Nov 18 |
11.94000 +0.52 |
11.95 | 11.29 | 11.34 | 155,709 |
| 14 Nov 18 |
11.42000 -0.18 |
12.28 | 11.35 | 11.71 | 359,932 |
| 13 Nov 18 |
11.60000 +0.14 |
11.89 | 11.40 | 11.55 | 145,164 |
| 12 Nov 18 |
11.46000 -0.53 |
12.03 | 11.22 | 12.03 | 151,115 |
| 09 Nov 18 |
11.99000 +0.08 |
12.20 | 11.44 | 12.15 | 257,032 |
| 08 Nov 18 |
11.91000 -0.18 |
12.25 | 11.82 | 12.05 | 195,721 |
| 07 Nov 18 |
12.09000 +0.54 |
12.34 | 11.61 | 11.71 | 298,195 |
| 06 Nov 18 |
11.55000 +0.18 |
12.47 | 11.03 | 11.13 | 391,310 |
| 05 Nov 18 |
11.37000 +0.41 |
11.53 | 10.80 | 11.07 | 188,118 |
| 02 Nov 18 |
10.96000 +0.01 |
11.42 | 10.82 | 11.03 | 170,606 |
| 01 Nov 18 |
10.95000 +0.08 |
11.07 | 10.42 | 10.94 | 372,597 |
| 31 Oct 18 |
10.87000 -0.40 |
11.70 | 10.83 | 11.49 | 200,023 |
| 30 Oct 18 |
11.27000 +0.27 |
11.43 | 10.81 | 10.95 | 125,425 |
| 29 Oct 18 |
11.00000 -0.40 |
11.61 | 10.74 | 11.50 | 259,812 |
| 26 Oct 18 |
11.40000 +0.19 |
11.52 | 10.53 | 11.08 | 366,011 |
| 25 Oct 18 |
11.21000 +0.61 |
11.69 | 10.61 | 10.71 | 491,640 |
| 24 Oct 18 |
10.60000 -0.55 |
11.09 | 10.20 | 11.02 | 1,242,894 |
| 23 Oct 18 |
11.15000 -0.52 |
11.72 | 11.04 | 11.50 | 399,641 |
| 22 Oct 18 |
11.67000 -2.71 |
13.67 | 10.79 | 13.56 | 2,162,500 |
| 19 Oct 18 |
14.38000 -1.17 |
15.74 | 14.21 | 15.55 | 251,396 |
| 18 Oct 18 |
15.55000 -0.35 |
15.82 | 15.03 | 15.82 | 135,493 |
| 17 Oct 18 |
15.90000 +0.01 |
15.93 | 15.25 | 15.84 | 147,478 |
| 16 Oct 18 |
15.89000 +0.87 |
15.98 | 14.91 | 15.13 | 158,448 |
| 15 Oct 18 |
15.02000 -0.64 |
15.63 | 14.84 | 15.62 | 164,774 |
| 12 Oct 18 |
15.66000 +0.20 |
15.73 | 15.18 | 15.66 | 191,827 |
| 11 Oct 18 |
15.46000 +0.18 |
16.07 | 15.00 | 15.20 | 247,379 |
| 10 Oct 18 |
15.28000 -0.21 |
15.89 | 15.02 | 15.46 | 228,697 |
| 09 Oct 18 |
15.49000 -0.26 |
16.04 | 15.30 | 15.75 | 156,858 |
| 08 Oct 18 |
15.75000 -0.20 |
16.02 | 15.52 | 15.93 | 182,281 |
| 05 Oct 18 |
15.95000 -0.57 |
16.57 | 15.48 | 16.54 | 188,202 |
| 04 Oct 18 |
16.52000 -0.71 |
17.20 | 16.36 | 17.20 | 161,293 |
| 03 Oct 18 |
17.23000 +0.04 |
17.70 | 17.04 | 17.43 | 161,097 |
| 02 Oct 18 |
17.19000 -0.30 |
17.58 | 17.14 | 17.46 | 188,827 |
| 01 Oct 18 |
17.49000 -0.01 |
18.03 | 17.36 | 17.73 | 193,346 |
| 28 Sep 18 |
17.50000 +0.05 |
17.85 | 17.25 | 17.45 | 133,523 |
| 27 Sep 18 |
17.45000 +0.10 |
17.70 | 17.13 | 17.30 | 99,418 |
| 26 Sep 18 |
17.35000 -0.05 |
17.60 | 17.20 | 17.40 | 137,644 |
| 25 Sep 18 |
17.40000 +0.15 |
17.85 | 17.05 | 17.25 | 121,600 |
| 24 Sep 18 |
17.25000 +0.15 |
17.80 | 16.80 | 17.00 | 175,641 |
| 21 Sep 18 |
17.10000 +0.10 |
17.26 | 16.70 | 17.10 | 775,814 |
| 20 Sep 18 |
17.00000 +0.25 |
17.30 | 16.60 | 16.80 | 203,173 |
| 19 Sep 18 |
16.75000 -0.05 |
17.14 | 16.60 | 16.70 | 115,533 |
| 18 Sep 18 |
16.80000 +0.15 |
17.05 | 16.30 | 16.65 | 209,816 |
| 17 Sep 18 |
16.65000 -0.35 |
17.25 | 16.45 | 17.00 | 221,947 |
| 14 Sep 18 |
17.00000 -0.35 |
17.50 | 16.95 | 17.50 | 204,334 |
| 13 Sep 18 |
17.35000 -0.05 |
17.70 | 17.25 | 17.50 | 196,251 |
| 12 Sep 18 |
17.40000 -0.80 |
18.35 | 17.25 | 18.15 | 214,874 |
| 11 Sep 18 |
18.20000 -0.70 |
19.25 | 18.10 | 18.85 | 126,423 |
| 10 Sep 18 |
18.90000 +0.10 |
19.17 | 18.50 | 18.85 | 408,686 |
| 07 Sep 18 |
18.80000 +0.05 |
18.90 | 18.20 | 18.60 | 198,032 |
| 06 Sep 18 |
18.75000 -1.25 |
20.10 | 18.50 | 20.10 | 209,422 |
| 05 Sep 18 |
20.00000 -0.75 |
20.70 | 19.85 | 20.70 | 228,998 |
| 04 Sep 18 |
20.75000 +0.25 |
20.85 | 19.95 | 20.45 | 245,600 |
| 31 Aug 18 |
20.50000 +0.95 |
20.70 | 19.60 | 19.60 | 233,103 |
| 30 Aug 18 |
19.55000 +0.50 |
20.10 | 19.10 | 19.10 | 227,934 |
| 29 Aug 18 |
19.05000 +0.35 |
19.15 | 18.40 | 18.70 | 215,624 |
| 28 Aug 18 |
18.70000 -0.65 |
19.45 | 18.50 | 19.30 | 323,200 |
| 27 Aug 18 |
19.35000 -0.10 |
19.65 | 19.20 | 19.50 | 239,578 |
| 24 Aug 18 |
19.45000 -0.05 |
19.70 | 19.15 | 19.50 | 118,660 |
| 23 Aug 18 |
19.50000 +0.00 |
19.50 | 18.95 | 19.35 | 122,804 |
| 22 Aug 18 |
19.50000 +0.10 |
19.65 | 19.10 | 19.45 | 192,095 |
| 21 Aug 18 |
19.40000 +1.10 |
19.65 | 17.85 | 18.50 | 231,556 |
| 20 Aug 18 |
18.30000 -0.15 |
18.45 | 17.30 | 18.45 | 273,811 |
| 17 Aug 18 |
18.45000 -0.95 |
19.55 | 18.30 | 19.30 | 331,655 |
| 16 Aug 18 |
19.40000 +0.10 |
20.10 | 19.20 | 19.25 | 150,606 |
| 15 Aug 18 |
19.30000 -0.50 |
19.75 | 19.20 | 19.70 | 143,925 |
| 14 Aug 18 |
19.80000 -0.10 |
20.20 | 19.55 | 19.90 | 134,466 |
| 13 Aug 18 |
19.90000 +0.80 |
20.25 | 19.00 | 19.15 | 252,717 |
| 10 Aug 18 |
19.10000 -0.10 |
19.60 | 19.00 | 19.25 | 112,699 |
| 09 Aug 18 |
19.20000 +0.13 |
19.60 | 18.60 | 19.15 | 179,219 |
| 08 Aug 18 |
19.07500 +0.53 |
19.30 | 18.05 | 18.55 | 131,071 |
| 07 Aug 18 |
18.55000 -2.60 |
21.70 | 18.10 | 21.15 | 492,629 |
| 06 Aug 18 |
21.15000 -0.35 |
21.65 | 20.80 | 21.65 | 228,075 |
| 03 Aug 18 |
21.50000 -0.35 |
21.90 | 21.14 | 21.70 | 222,693 |
| 02 Aug 18 |
21.85000 +0.10 |
22.00 | 21.20 | 21.60 | 167,093 |
| 01 Aug 18 |
21.75000 +1.45 |
22.00 | 21.00 | 21.95 | 418,380 |
| 31 Jul 18 |
20.30000 +0.70 |
20.45 | 19.20 | 19.55 | 369,390 |
| 30 Jul 18 |
19.60000 -0.05 |
19.90 | 19.45 | 19.85 | 205,627 |
| 27 Jul 18 |
19.65000 -0.10 |
20.25 | 19.20 | 19.75 | 344,978 |
| 26 Jul 18 |
19.75000 -0.05 |
20.42 | 19.60 | 19.75 | 100,749 |
| 25 Jul 18 |
19.80000 +0.05 |
20.10 | 19.55 | 19.75 | 276,604 |
| 24 Jul 18 |
19.75000 -0.20 |
20.45 | 19.60 | 20.25 | 201,641 |
| 23 Jul 18 |
19.95000 -0.15 |
20.20 | 19.90 | 20.15 | 95,220 |
| 20 Jul 18 |
20.10000 -0.30 |
20.55 | 19.90 | 20.40 | 111,995 |
| 19 Jul 18 |
20.40000 +0.20 |
20.48 | 20.00 | 20.30 | 114,686 |
| 18 Jul 18 |
20.20000 -0.05 |
20.50 | 19.90 | 20.30 | 71,673 |
| 17 Jul 18 |
20.25000 +0.30 |
20.55 | 19.80 | 19.85 | 125,826 |
| 16 Jul 18 |
19.95000 -0.25 |
20.25 | 19.65 | 20.25 | 162,944 |
| 13 Jul 18 |
20.20000 -0.45 |
20.70 | 20.04 | 20.55 | 146,573 |
| 12 Jul 18 |
20.65000 +0.05 |
21.05 | 20.25 | 20.60 | 303,580 |
| 11 Jul 18 |
20.60000 +0.75 |
20.75 | 19.55 | 19.75 | 182,073 |
| 10 Jul 18 |
19.85000 -0.15 |
20.42 | 19.65 | 20.25 | 398,526 |
| 09 Jul 18 |
20.00000 +0.60 |
21.75 | 19.80 | 20.40 | 788,808 |
| 06 Jul 18 |
19.40000 -0.05 |
20.15 | 19.30 | 19.45 | 427,306 |
| 05 Jul 18 |
19.45000 +0.70 |
19.75 | 18.70 | 18.75 | 315,822 |
| 03 Jul 18 |
18.75000 +0.30 |
18.85 | 18.45 | 18.60 | 122,034 |
| 02 Jul 18 |
18.45000 +0.25 |
18.70 | 17.95 | 18.20 | 278,787 |
| 29 Jun 18 |
18.20000 +0.90 |
18.35 | 17.00 | 17.30 | 796,328 |
| 28 Jun 18 |
17.30000 +0.25 |
17.60 | 16.60 | 16.95 | 1,641,211 |
| 27 Jun 18 |
17.05000 -0.30 |
17.60 | 16.85 | 17.35 | 262,104 |
| 26 Jun 18 |
17.35000 -0.65 |
17.85 | 16.80 | 17.85 | 222,142 |
| 25 Jun 18 |
18.00000 -0.50 |
18.45 | 17.80 | 18.20 | 291,878 |
| 22 Jun 18 |
18.50000 -0.10 |
18.80 | 18.15 | 18.80 | 655,977 |
| 21 Jun 18 |
18.60000 -0.10 |
18.85 | 18.55 | 18.80 | 320,004 |
| 20 Jun 18 |
18.70000 -0.05 |
19.15 | 18.50 | 18.95 | 207,672 |
| 19 Jun 18 |
18.75000 +0.30 |
18.85 | 18.45 | 18.45 | 159,946 |
| 18 Jun 18 |
18.45000 -0.35 |
18.85 | 18.25 | 18.75 | 142,603 |
| 15 Jun 18 |
18.80000 +0.20 |
19.10 | 18.02 | 18.55 | 494,756 |
| 14 Jun 18 |
18.60000 +0.20 |
19.00 | 18.40 | 18.70 | 166,739 |
| 13 Jun 18 |
18.40000 +0.75 |
18.60 | 17.70 | 17.70 | 279,505 |
| 12 Jun 18 |
17.65000 +0.55 |
17.90 | 16.55 | 17.00 | 392,175 |
| 11 Jun 18 |
17.10000 -0.25 |
17.65 | 17.00 | 17.40 | 155,522 |
| 08 Jun 18 |
17.35000 +1.00 |
17.75 | 16.40 | 16.40 | 301,446 |
| 07 Jun 18 |
16.35000 +0.00 |
16.50 | 16.00 | 16.30 | 143,247 |
| 06 Jun 18 |
16.35000 +0.15 |
16.52 | 15.75 | 16.35 | 370,908 |
| 05 Jun 18 |
16.20000 +0.25 |
16.30 | 15.66 | 15.85 | 259,407 |
| 04 Jun 18 |
15.95000 -0.15 |
16.35 | 15.50 | 16.25 | 495,446 |
| 01 Jun 18 |
16.10000 -0.55 |
16.80 | 15.95 | 16.70 | 275,359 |
| 31 May 18 |
16.65000 +0.15 |
16.90 | 16.15 | 16.50 | 336,559 |
| 30 May 18 |
16.50000 +0.25 |
17.05 | 16.30 | 16.50 | 181,376 |
| 29 May 18 |
16.25000 -0.80 |
17.30 | 16.15 | 17.05 | 234,124 |
| 25 May 18 |
17.05000 -0.15 |
17.20 | 16.85 | 17.20 | 168,322 |
| 24 May 18 |
17.20000 -0.30 |
17.52 | 17.05 | 17.35 | 205,049 |
| 23 May 18 |
17.50000 +0.50 |
17.95 | 17.00 | 17.15 | 321,780 |
| 22 May 18 |
17.00000 +0.15 |
17.25 | 16.90 | 17.00 | 177,015 |
| 21 May 18 |
16.85000 -0.05 |
17.35 | 16.80 | 16.90 | 251,303 |
| 18 May 18 |
16.90000 -0.15 |
17.32 | 16.85 | 17.10 | 185,615 |
| 17 May 18 |
17.05000 -0.15 |
17.25 | 16.70 | 17.15 | 184,457 |
| 16 May 18 |
17.20000 +1.05 |
17.30 | 15.95 | 16.20 | 226,461 |
| 15 May 18 |
16.15000 -0.85 |
16.75 | 16.10 | 16.75 | 208,411 |
| 14 May 18 |
17.00000 +0.45 |
17.15 | 16.40 | 16.50 | 360,336 |
| 11 May 18 |
16.55000 +0.95 |
16.55 | 15.50 | 15.50 | 244,856 |
| 10 May 18 |
15.60000 -0.10 |
16.10 | 15.45 | 15.75 | 146,986 |
| 09 May 18 |
15.70000 -0.35 |
16.20 | 14.75 | 15.50 | 380,246 |
| 08 May 18 |
16.05000 +0.25 |
16.30 | 15.70 | 15.75 | 185,079 |
| 07 May 18 |
15.80000 +0.40 |
16.25 | 15.40 | 15.40 | 151,735 |
| 04 May 18 |
15.40000 +0.05 |
15.50 | 14.90 | 15.25 | 191,587 |
| 03 May 18 |
15.35000 -0.50 |
16.20 | 15.25 | 15.75 | 116,092 |
| 02 May 18 |
15.85000 +0.45 |
16.30 | 15.30 | 15.30 | 232,216 |
| 01 May 18 |
15.40000 +0.25 |
15.50 | 14.65 | 15.10 | 190,516 |
| 30 Apr 18 |
15.15000 -0.65 |
16.10 | 15.05 | 15.90 | 200,082 |
| 27 Apr 18 |
15.80000 +0.25 |
15.90 | 15.10 | 15.45 | 182,627 |
| 26 Apr 18 |
15.55000 +0.75 |
15.80 | 14.60 | 14.80 | 211,057 |
| 25 Apr 18 |
14.80000 -0.30 |
15.30 | 14.60 | 14.95 | 275,972 |
| 24 Apr 18 |
15.10000 -0.50 |
15.80 | 14.90 | 15.75 | 313,531 |
| 23 Apr 18 |
15.60000 -0.80 |
16.55 | 15.50 | 16.40 | 313,381 |
| 20 Apr 18 |
16.40000 -0.40 |
16.88 | 16.35 | 16.80 | 114,648 |
| 19 Apr 18 |
16.80000 -0.65 |
17.79 | 16.70 | 17.40 | 182,488 |
| 18 Apr 18 |
17.45000 -0.45 |
18.01 | 17.20 | 18.00 | 252,131 |
| 17 Apr 18 |
17.90000 +0.95 |
18.05 | 16.90 | 17.05 | 186,568 |
| 16 Apr 18 |
16.95000 -0.40 |
17.50 | 16.80 | 17.50 | 120,255 |
| 13 Apr 18 |
17.35000 -0.45 |
18.16 | 17.15 | 17.90 | 147,593 |
| 12 Apr 18 |
17.80000 +0.35 |
18.10 | 16.90 | 17.40 | 155,956 |
| 11 Apr 18 |
17.45000 +0.05 |
17.95 | 17.25 | 17.35 | 147,290 |
| 10 Apr 18 |
17.40000 +0.10 |
17.77 | 17.15 | 17.40 | 253,733 |
| 09 Apr 18 |
17.30000 +0.60 |
17.80 | 16.75 | 16.75 | 133,246 |
| 06 Apr 18 |
16.70000 -0.95 |
17.65 | 16.30 | 17.60 | 258,821 |
| 05 Apr 18 |
17.65000 -0.70 |
18.50 | 17.60 | 18.50 | 199,523 |
| 04 Apr 18 |
18.35000 +0.50 |
18.45 | 17.15 | 17.65 | 160,860 |
| 03 Apr 18 |
17.85000 -0.05 |
18.05 | 17.60 | 17.90 | 211,217 |
| 02 Apr 18 |
17.90000 -0.85 |
18.75 | 17.70 | 18.60 | 260,124 |
| 29 Mar 18 |
18.75000 +0.35 |
19.30 | 18.55 | 18.60 | 603,221 |
| 28 Mar 18 |
18.40000 -0.20 |
18.80 | 17.85 | 18.30 | 356,172 |
| 27 Mar 18 |
18.60000 -0.80 |
19.90 | 18.55 | 19.50 | 239,936 |
| 26 Mar 18 |
19.40000 +0.95 |
19.40 | 18.60 | 18.75 | 422,337 |
| 23 Mar 18 |
18.45000 -0.65 |
19.30 | 18.20 | 19.20 | 251,103 |
| 22 Mar 18 |
19.10000 -1.25 |
20.20 | 18.95 | 20.05 | 232,820 |
| 21 Mar 18 |
20.35000 +0.70 |
20.40 | 19.50 | 19.50 | 247,863 |
| 20 Mar 18 |
19.65000 -0.35 |
20.35 | 19.50 | 19.95 | 340,583 |
| 19 Mar 18 |
20.00000 +0.20 |
20.50 | 19.50 | 19.90 | 306,866 |
| 16 Mar 18 |
19.80000 -0.15 |
20.00 | 19.30 | 19.90 | 1,161,649 |
| 15 Mar 18 |
19.95000 -0.65 |
21.05 | 19.35 | 20.70 | 441,501 |
| 14 Mar 18 |
20.60000 -2.00 |
22.60 | 20.40 | 22.60 | 432,017 |
| 13 Mar 18 |
22.60000 -0.65 |
22.95 | 21.30 | 22.55 | 523,140 |
| 12 Mar 18 |
23.25000 +0.35 |
23.35 | 22.50 | 23.25 | 252,781 |
| 09 Mar 18 |
22.90000 +0.50 |
23.15 | 22.35 | 22.45 | 256,468 |
| 08 Mar 18 |
22.40000 -0.60 |
23.30 | 22.20 | 22.95 | 156,272 |
| 07 Mar 18 |
23.00000 +0.60 |
23.25 | 22.15 | 22.15 | 166,229 |
| 06 Mar 18 |
22.40000 +0.00 |
23.10 | 22.25 | 22.40 | 267,508 |
| 05 Mar 18 |
22.40000 -1.00 |
23.80 | 22.35 | 23.45 | 309,127 |
| 02 Mar 18 |
23.40000 +0.90 |
23.60 | 22.05 | 22.40 | 356,135 |
| 01 Mar 18 |
22.50000 -0.10 |
23.00 | 21.75 | 22.50 | 274,149 |
| 28 Feb 18 |
22.60000 +0.25 |
23.70 | 22.35 | 22.50 | 174,108 |
| 27 Feb 18 |
22.35000 -0.30 |
23.70 | 22.10 | 22.85 | 824,680 |
| 26 Feb 18 |
22.65000 -0.10 |
23.10 | 22.15 | 23.00 | 349,199 |
| 23 Feb 18 |
22.75000 +0.60 |
23.15 | 22.00 | 22.35 | 308,313 |
| 22 Feb 18 |
22.15000 -0.35 |
22.95 | 21.80 | 22.65 | 250,742 |
| 21 Feb 18 |
22.50000 +0.30 |
23.10 | 22.20 | 22.20 | 270,009 |
| 20 Feb 18 |
22.20000 -0.55 |
24.02 | 21.75 | 22.85 | 769,355 |
| 16 Feb 18 |
22.75000 +1.70 |
22.90 | 20.85 | 21.40 | 870,692 |
| 15 Feb 18 |
21.05000 +2.20 |
21.95 | 18.20 | 19.00 | 651,383 |
| 14 Feb 18 |
18.85000 +0.00 |
19.35 | 18.50 | 18.85 | 293,849 |
| 13 Feb 18 |
18.85000 +0.35 |
19.05 | 18.25 | 18.55 | 158,293 |
| 12 Feb 18 |
18.50000 -0.50 |
19.20 | 18.35 | 19.05 | 133,071 |
| 09 Feb 18 |
19.00000 +0.60 |
19.30 | 17.50 | 18.60 | 422,257 |
| 08 Feb 18 |
18.40000 -0.05 |
18.85 | 18.07 | 18.60 | 329,467 |
| 07 Feb 18 |
18.45000 -0.10 |
18.85 | 18.00 | 18.55 | 258,140 |
| 06 Feb 18 |
18.55000 -0.25 |
19.35 | 18.10 | 18.30 | 187,517 |
| 05 Feb 18 |
18.80000 -1.00 |
20.00 | 18.25 | 19.60 | 264,684 |
| 02 Feb 18 |
19.80000 -0.15 |
20.05 | 18.85 | 19.80 | 306,278 |
| 01 Feb 18 |
19.95000 +0.35 |
20.50 | 19.25 | 19.60 | 392,752 |
| 31 Jan 18 |
19.60000 +0.25 |
19.85 | 19.05 | 19.40 | 263,567 |
| 30 Jan 18 |
19.35000 -0.30 |
19.80 | 18.70 | 19.60 | 241,652 |
| 29 Jan 18 |
19.65000 -0.30 |
21.00 | 19.45 | 19.95 | 167,071 |
| 26 Jan 18 |
19.95000 +0.20 |
20.35 | 19.35 | 20.00 | 164,620 |
| 25 Jan 18 |
19.75000 -0.25 |
20.80 | 19.10 | 20.60 | 449,784 |
| 24 Jan 18 |
20.00000 +1.95 |
20.20 | 18.25 | 18.25 | 3,787,169 |
| 23 Jan 18 |
18.05000 +0.60 |
18.45 | 17.35 | 17.35 | 213,302 |
| 22 Jan 18 |
17.45000 -0.35 |
18.30 | 17.30 | 17.95 | 213,919 |
| 19 Jan 18 |
17.80000 +0.95 |
18.00 | 16.55 | 16.85 | 621,881 |
| 18 Jan 18 |
16.85000 +0.00 |
17.05 | 16.20 | 16.80 | 187,107 |
| 17 Jan 18 |
16.85000 +0.25 |
17.00 | 16.11 | 16.80 | 166,864 |
| 16 Jan 18 |
16.60000 +0.55 |
17.10 | 16.13 | 16.20 | 278,705 |
| 12 Jan 18 |
16.05000 +0.40 |
16.35 | 15.40 | 15.65 | 133,729 |
| 11 Jan 18 |
15.65000 +0.45 |
15.80 | 15.05 | 15.30 | 93,171 |
| 10 Jan 18 |
15.20000 +0.15 |
15.20 | 14.59 | 14.95 | 98,483 |
| 09 Jan 18 |
15.05000 +0.55 |
15.05 | 14.10 | 14.45 | 204,743 |
| 08 Jan 18 |
14.50000 -0.45 |
14.90 | 14.00 | 14.90 | 200,286 |
| 05 Jan 18 |
14.95000 -0.15 |
15.55 | 14.70 | 15.00 | 209,342 |
| 04 Jan 18 |
15.10000 -0.40 |
15.50 | 14.85 | 15.50 | 197,910 |
| 03 Jan 18 |
15.50000 +0.05 |
15.80 | 14.83 | 15.80 | 202,552 |
| 02 Jan 18 |
15.45000 +0.15 |
15.72 | 15.00 | 15.50 | 190,699 |
| 29 Dec 17 |
15.30000 -0.70 |
16.65 | 15.00 | 16.15 | 260,736 |
| 28 Dec 17 |
16.00000 +0.00 |
16.20 | 15.65 | 16.10 | 108,294 |
| 27 Dec 17 |
16.00000 +0.25 |
16.15 | 15.65 | 15.85 | 101,110 |
| 26 Dec 17 |
15.75000 +0.20 |
16.15 | 15.35 | 15.55 | 278,505 |
| 22 Dec 17 |
15.55000 +0.30 |
15.60 | 14.70 | 15.25 | 178,070 |
| 21 Dec 17 |
15.25000 +0.95 |
15.40 | 14.25 | 14.70 | 113,686 |
| 20 Dec 17 |
14.30000 +0.20 |
14.50 | 13.95 | 14.20 | 70,378 |
| 19 Dec 17 |
14.10000 -0.15 |
14.60 | 13.75 | 14.35 | 101,059 |
| 18 Dec 17 |
14.25000 +0.60 |
14.55 | 13.65 | 13.65 | 167,580 |
| 15 Dec 17 |
13.65000 -0.10 |
13.90 | 13.40 | 13.75 | 815,356 |
| 14 Dec 17 |
13.75000 -0.15 |
14.35 | 13.50 | 13.85 | 272,962 |
| 13 Dec 17 |
13.90000 +0.40 |
14.20 | 13.35 | 13.40 | 265,525 |
| 12 Dec 17 |
13.50000 -0.35 |
14.25 | 13.20 | 13.80 | 486,185 |
| 11 Dec 17 |
13.85000 -1.05 |
15.43 | 13.55 | 15.05 | 363,026 |
| 08 Dec 17 |
14.90000 +0.75 |
15.10 | 14.25 | 14.25 | 298,641 |
| 07 Dec 17 |
14.15000 +0.00 |
14.60 | 13.80 | 14.60 | 422,582 |
| 06 Dec 17 |
14.15000 -0.05 |
14.35 | 13.60 | 14.15 | 197,114 |
| 05 Dec 17 |
14.20000 -0.75 |
15.25 | 14.15 | 14.85 | 176,248 |
| 04 Dec 17 |
14.95000 -0.40 |
16.10 | 14.80 | 15.45 | 349,527 |
| 01 Dec 17 |
15.35000 -0.70 |
16.30 | 14.98 | 16.05 | 192,231 |
| 30 Nov 17 |
16.05000 +0.05 |
16.45 | 15.92 | 16.25 | 256,572 |
| 29 Nov 17 |
16.00000 -0.30 |
16.60 | 15.60 | 16.40 | 228,262 |
| 28 Nov 17 |
16.30000 -0.35 |
16.90 | 16.10 | 16.60 | 151,043 |
| 27 Nov 17 |
16.65000 +0.10 |
17.15 | 16.30 | 16.55 | 559,436 |
| 24 Nov 17 |
16.55000 +0.65 |
17.50 | 15.90 | 16.05 | 349,901 |
| 22 Nov 17 |
15.90000 +0.60 |
16.30 | 15.31 | 15.50 | 266,930 |
| 21 Nov 17 |
15.30000 -0.15 |
15.90 | 15.23 | 15.45 | 174,364 |
| 20 Nov 17 |
15.45000 -0.30 |
16.05 | 15.40 | 15.90 | 581,132 |
| 17 Nov 17 |
15.75000 +0.20 |
16.10 | 15.60 | 15.75 | 157,623 |
| 16 Nov 17 |
15.55000 +0.30 |
15.80 | 14.68 | 15.45 | 175,873 |
| 15 Nov 17 |
15.25000 +0.15 |
15.50 | 14.55 | 15.00 | 126,502 |
| 14 Nov 17 |
15.10000 -0.85 |
16.08 | 14.70 | 16.00 | 215,381 |
| 13 Nov 17 |
15.95000 -0.50 |
16.62 | 15.60 | 16.60 | 203,458 |
| 10 Nov 17 |
16.45000 +1.35 |
16.75 | 15.10 | 15.30 | 507,823 |
| 09 Nov 17 |
15.10000 +1.25 |
15.40 | 13.93 | 14.05 | 277,242 |
| 08 Nov 17 |
13.85000 -0.15 |
14.40 | 13.50 | 13.65 | 211,999 |
| 07 Nov 17 |
14.00000 -0.80 |
14.90 | 13.95 | 14.85 | 159,862 |
| 06 Nov 17 |
14.80000 -0.15 |
15.05 | 14.65 | 15.05 | 276,355 |
| 03 Nov 17 |
14.95000 +0.00 |
15.10 | 14.35 | 15.00 | 141,200 |
| 02 Nov 17 |
14.95000 -0.05 |
15.50 | 14.75 | 14.90 | 188,366 |
| 01 Nov 17 |
15.00000 +0.10 |
15.50 | 14.45 | 15.45 | 285,141 |
| 31 Oct 17 |
14.90000 +0.52 |
15.70 | 14.45 | 14.50 | 534,667 |
| 30 Oct 17 |
14.37500 +0.52 |
14.75 | 13.95 | 13.95 | 314,444 |
| 27 Oct 17 |
13.85000 -0.15 |
14.60 | 12.10 | 14.00 | 901,035 |
| 26 Oct 17 |
14.00000 -0.15 |
14.20 | 13.75 | 14.20 | 195,086 |
| 25 Oct 17 |
14.15000 +0.15 |
14.25 | 13.70 | 14.00 | 258,702 |
| 24 Oct 17 |
14.00000 +0.00 |
14.10 | 13.80 | 14.10 | 212,518 |
| 23 Oct 17 |
14.00000 -0.10 |
14.25 | 13.70 | 13.90 | 318,937 |
| 20 Oct 17 |
14.10000 -0.30 |
14.60 | 13.90 | 14.50 | 164,427 |
| 19 Oct 17 |
14.40000 +0.40 |
14.47 | 13.75 | 13.85 | 444,869 |
| 18 Oct 17 |
14.00000 -0.10 |
14.83 | 13.71 | 14.15 | 1,018,501 |
| 17 Oct 17 |
14.10000 +0.00 |
14.20 | 13.88 | 14.05 | 216,195 |
| 16 Oct 17 |
14.10000 +0.50 |
14.20 | 13.80 | 13.80 | 506,040 |
| 13 Oct 17 |
13.60000 -0.45 |
14.20 | 13.50 | 14.10 | 136,826 |
| 12 Oct 17 |
14.05000 -0.30 |
14.50 | 13.85 | 14.35 | 125,937 |
| 11 Oct 17 |
14.35000 +0.40 |
14.60 | 13.95 | 13.95 | 234,133 |
| 10 Oct 17 |
13.95000 +0.05 |
14.10 | 13.75 | 13.90 | 186,985 |
| 09 Oct 17 |
13.90000 -0.10 |
14.10 | 13.65 | 14.10 | 187,230 |
| 06 Oct 17 |
14.00000 +0.00 |
14.23 | 13.78 | 13.80 | 152,254 |
| 05 Oct 17 |
14.00000 -0.10 |
14.22 | 13.55 | 14.20 | 219,142 |
| 04 Oct 17 |
14.10000 +0.15 |
14.35 | 13.85 | 14.00 | 207,244 |
| 03 Oct 17 |
13.95000 -0.80 |
14.77 | 13.70 | 14.75 | 317,736 |
| 02 Oct 17 |
14.75000 -0.20 |
15.10 | 14.35 | 15.00 | 530,294 |
| 29 Sep 17 |
14.95000 +0.50 |
15.30 | 14.15 | 14.60 | 713,707 |
| 28 Sep 17 |
14.45000 +1.40 |
14.60 | 12.85 | 13.05 | 972,768 |
| 27 Sep 17 |
13.05000 -0.15 |
13.40 | 12.60 | 13.20 | 304,594 |
| 26 Sep 17 |
13.20000 +0.20 |
13.65 | 12.70 | 12.90 | 757,455 |
| 25 Sep 17 |
13.00000 +1.00 |
13.25 | 12.00 | 12.05 | 519,394 |
| 22 Sep 17 |
12.00000 -0.40 |
12.47 | 11.70 | 12.40 | 266,234 |
| 21 Sep 17 |
12.40000 -0.15 |
13.20 | 12.35 | 12.55 | 935,607 |
| 20 Sep 17 |
12.55000 +0.05 |
12.70 | 12.30 | 12.60 | 446,491 |
| 19 Sep 17 |
12.50000 -0.35 |
13.05 | 12.32 | 12.90 | 619,306 |
| 18 Sep 17 |
12.85000 -0.10 |
13.50 | 12.75 | 13.50 | 1,430,502 |
| 15 Sep 17 |
12.95000 -0.30 |
13.10 | 12.40 | 12.95 | 1,569,790 |
| 14 Sep 17 |
13.25000 +1.60 |
13.35 | 11.40 | 11.85 | 1,158,962 |
| 13 Sep 17 |
11.65000 +0.55 |
12.10 | 10.95 | 11.10 | 1,018,005 |
| 12 Sep 17 |
11.10000 -0.55 |
11.70 | 10.85 | 11.55 | 988,073 |
| 11 Sep 17 |
11.65000 -0.15 |
13.45 | 10.80 | 12.55 | 4,536,759 |
| 08 Sep 17 |
11.80000 +4.95 |
13.80 | 9.30 | 9.35 | 20,239,964 |
| 07 Sep 17 |
6.85000 -0.10 |
7.20 | 6.70 | 7.10 | 1,035,857 |
| 06 Sep 17 |
6.95000 -0.45 |
7.50 | 6.80 | 7.45 | 134,569 |
| 05 Sep 17 |
7.40000 +0.30 |
7.45 | 7.00 | 7.05 | 105,963 |
| 01 Sep 17 |
7.10000 -0.10 |
7.35 | 6.90 | 7.25 | 150,546 |
| 31 Aug 17 |
7.20000 +0.05 |
7.40 | 7.10 | 7.20 | 124,184 |
| 30 Aug 17 |
7.15000 -0.15 |
7.40 | 7.11 | 7.25 | 154,700 |
| 29 Aug 17 |
7.30000 +0.00 |
7.30 | 7.05 | 7.30 | 73,651 |
| 28 Aug 17 |
7.30000 +0.30 |
7.30 | 6.95 | 7.10 | 146,569 |
| 25 Aug 17 |
7.00000 +0.15 |
7.45 | 6.85 | 6.90 | 467,703 |
| 24 Aug 17 |
6.85000 +0.15 |
6.90 | 6.60 | 6.75 | 228,314 |
| 23 Aug 17 |
6.70000 +0.20 |
6.90 | 6.45 | 6.50 | 152,617 |
| 22 Aug 17 |
6.50000 -0.10 |
7.00 | 6.50 | 6.70 | 182,001 |
| 21 Aug 17 |
6.60000 +0.35 |
7.10 | 6.10 | 6.30 | 257,014 |
| 18 Aug 17 |
6.25000 -0.20 |
6.40 | 5.90 | 6.40 | 135,398 |
| 17 Aug 17 |
6.45000 -0.05 |
6.69 | 6.30 | 6.50 | 88,752 |
| 16 Aug 17 |
6.50000 +0.45 |
6.65 | 5.90 | 6.10 | 246,518 |
| 15 Aug 17 |
6.05000 -0.30 |
6.35 | 5.90 | 6.30 | 560,390 |
| 14 Aug 17 |
6.35000 -0.05 |
6.90 | 6.25 | 6.40 | 400,606 |
| 11 Aug 17 |
6.40000 -0.15 |
6.80 | 6.15 | 6.75 | 2,612,041 |
| 10 Aug 17 |
6.55000 -2.55 |
8.45 | 6.10 | 8.45 | 544,165 |
| 09 Aug 17 |
9.10000 +0.10 |
9.60 | 8.90 | 9.10 | 57,194 |
| 08 Aug 17 |
9.00000 -1.35 |
11.15 | 8.85 | 10.40 | 133,797 |
| 07 Aug 17 |
10.35000 +0.00 |
10.40 | 10.05 | 10.10 | 56,413 |
| 04 Aug 17 |
10.35000 +0.85 |
10.35 | 9.45 | 9.60 | 54,198 |
| 03 Aug 17 |
9.50000 +0.35 |
9.95 | 9.25 | 9.45 | 83,287 |
| 02 Aug 17 |
9.15000 +0.05 |
9.45 | 9.05 | 9.35 | 27,851 |
| 01 Aug 17 |
9.10000 +0.05 |
9.60 | 8.75 | 9.05 | 318,947 |
| 31 Jul 17 |
9.05000 -0.45 |
9.71 | 9.05 | 9.45 | 87,972 |
| 28 Jul 17 |
9.50000 +0.20 |
9.60 | 8.80 | 9.30 | 38,989 |
| 27 Jul 17 |
9.30000 -0.15 |
9.70 | 9.05 | 9.50 | 65,127 |
| 26 Jul 17 |
9.45000 +0.15 |
9.59 | 9.25 | 9.30 | 23,853 |
| 25 Jul 17 |
9.30000 -0.10 |
9.65 | 8.95 | 9.45 | 57,623 |
| 24 Jul 17 |
9.40000 +0.10 |
9.95 | 9.30 | 9.30 | 50,559 |
| 21 Jul 17 |
9.30000 -0.15 |
9.70 | 9.15 | 9.70 | 17,879 |
| 20 Jul 17 |
9.45000 -0.20 |
9.85 | 9.10 | 9.55 | 84,928 |
| 19 Jul 17 |
9.65000 +0.10 |
9.95 | 9.10 | 9.60 | 47,303 |
| 18 Jul 17 |
9.55000 +0.35 |
9.65 | 9.20 | 9.65 | 29,973 |
| 17 Jul 17 |
9.20000 +0.15 |
9.50 | 8.60 | 9.00 | 82,570 |
| 14 Jul 17 |
9.05000 -0.45 |
9.75 | 8.90 | 9.40 | 33,013 |
| 13 Jul 17 |
9.50000 +0.25 |
9.95 | 8.85 | 9.25 | 68,023 |
| 12 Jul 17 |
9.25000 +0.30 |
9.34 | 8.95 | 9.29 | 16,192 |
| 11 Jul 17 |
8.95000 -0.35 |
9.55 | 8.90 | 9.40 | 20,728 |
| 10 Jul 17 |
9.30000 -0.20 |
9.66 | 8.95 | 9.50 | 19,570 |
| 07 Jul 17 |
9.50000 +0.40 |
9.50 | 8.80 | 9.05 | 22,084 |
| 06 Jul 17 |
9.10000 +0.25 |
9.20 | 8.65 | 8.85 | 17,374 |
| 05 Jul 17 |
8.85000 -0.50 |
9.60 | 8.75 | 9.45 | 92,961 |
| 03 Jul 17 |
9.35000 +0.05 |
9.53 | 9.10 | 9.40 | 28,321 |
| 30 Jun 17 |
9.30000 +0.50 |
9.45 | 8.70 | 8.80 | 37,277 |
| 29 Jun 17 |
8.80000 +0.00 |
8.95 | 8.65 | 8.85 | 26,381 |
| 28 Jun 17 |
8.80000 +0.20 |
8.85 | 8.30 | 8.65 | 28,430 |
| 27 Jun 17 |
8.60000 +0.05 |
8.70 | 8.25 | 8.60 | 27,912 |
| 26 Jun 17 |
8.55000 +0.70 |
8.70 | 7.50 | 7.70 | 75,789 |
| 23 Jun 17 |
7.85000 -0.05 |
8.40 | 7.32 | 7.80 | 1,636,640 |
| 22 Jun 17 |
7.90000 +0.80 |
8.28 | 7.25 | 7.25 | 84,428 |
| 21 Jun 17 |
7.10000 -0.20 |
7.60 | 7.10 | 7.25 | 48,348 |
| 20 Jun 17 |
7.30000 +0.20 |
7.40 | 7.25 | 7.25 | 16,280 |
| 19 Jun 17 |
7.10000 -0.85 |
7.95 | 7.10 | 7.95 | 67,085 |
| 16 Jun 17 |
7.95000 +0.00 |
8.20 | 7.86 | 7.90 | 22,655 |
| 15 Jun 17 |
7.95000 +0.20 |
8.05 | 7.65 | 7.99 | 34,007 |
| 14 Jun 17 |
7.75000 -0.60 |
8.50 | 7.70 | 8.50 | 51,773 |
| 13 Jun 17 |
8.35000 +0.25 |
8.50 | 8.10 | 8.10 | 26,062 |
| 12 Jun 17 |
8.10000 -0.50 |
8.55 | 8.10 | 8.45 | 47,510 |
| 09 Jun 17 |
8.60000 +0.25 |
8.60 | 8.05 | 8.40 | 22,906 |
| 08 Jun 17 |
8.35000 -0.15 |
8.55 | 8.35 | 8.40 | 23,841 |
| 07 Jun 17 |
8.50000 +0.30 |
8.65 | 7.21 | 7.50 | 50,569 |
| 06 Jun 17 |
8.20000 +0.55 |
8.75 | 7.60 | 7.60 | 127,522 |
| 05 Jun 17 |
7.65000 -0.65 |
8.40 | 7.60 | 8.21 | 73,985 |
| 02 Jun 17 |
8.30000 -0.35 |
9.20 | 8.15 | 8.80 | 86,762 |
| 01 Jun 17 |
8.65000 -0.25 |
9.00 | 8.65 | 8.99 | 38,924 |
| 31 May 17 |
8.90000 +0.00 |
9.05 | 8.75 | 8.90 | 17,599 |
| 30 May 17 |
8.90000 -0.30 |
9.10 | 8.90 | 9.10 | 42,059 |
| 26 May 17 |
9.20000 -0.20 |
9.35 | 9.05 | 9.13 | 15,169 |
| 25 May 17 |
9.40000 +0.05 |
9.60 | 9.00 | 9.40 | 17,641 |
| 24 May 17 |
9.35000 -0.10 |
10.20 | 9.10 | 9.45 | 14,041 |
| 23 May 17 |
9.45000 +0.10 |
9.55 | 9.30 | 9.45 | 18,175 |
| 22 May 17 |
9.35000 +0.10 |
9.45 | 9.15 | 9.30 | 39,670 |
| 19 May 17 |
9.25000 +0.10 |
9.45 | 9.00 | 9.29 | 29,991 |
| 18 May 17 |
9.15000 +0.20 |
9.30 | 8.85 | 8.90 | 24,674 |
| 17 May 17 |
8.95000 -0.05 |
9.05 | 8.80 | 8.94 | 17,776 |
| 16 May 17 |
9.00000 +0.00 |
10.35 | 8.75 | 10.25 | 30,037 |
| 15 May 17 |
9.00000 +0.00 |
9.25 | 8.90 | 9.10 | 26,239 |
| 12 May 17 |
9.00000 +0.55 |
9.00 | 8.35 | 8.35 | 40,881 |
| 11 May 17 |
8.45000 +0.15 |
8.65 | 8.35 | 8.43 | 50,126 |
| 10 May 17 |
8.30000 -0.55 |
8.80 | 8.30 | 8.80 | 37,836 |
| 09 May 17 |
8.85000 -0.10 |
8.95 | 8.55 | 8.90 | 32,838 |
| 08 May 17 |
8.95000 -0.40 |
9.35 | 8.70 | 9.30 | 27,675 |
| 05 May 17 |
9.35000 -0.95 |
10.30 | 9.10 | 10.20 | 88,748 |
| 04 May 17 |
10.30000 -0.05 |
10.50 | 10.15 | 10.40 | 15,684 |
| 03 May 17 |
10.35000 -0.10 |
10.45 | 10.25 | 10.35 | 51,790 |
| 02 May 17 |
10.45000 -0.05 |
10.65 | 10.40 | 10.58 | 57,906 |
| 01 May 17 |
10.50000 +0.55 |
10.85 | 9.95 | 10.15 | 30,896 |
| 28 Apr 17 |
9.95000 -0.75 |
10.70 | 9.65 | 10.70 | 56,203 |
| 27 Apr 17 |
10.70000 -0.40 |
11.35 | 10.65 | 11.10 | 31,048 |
| 26 Apr 17 |
11.10000 -0.10 |
11.40 | 10.60 | 11.05 | 22,812 |
| 25 Apr 17 |
11.20000 +0.75 |
12.10 | 10.40 | 10.60 | 131,593 |
| 24 Apr 17 |
10.45000 +0.05 |
10.66 | 10.25 | 10.55 | 23,910 |
| 21 Apr 17 |
10.40000 +0.00 |
10.40 | 10.15 | 10.40 | 27,704 |
| 20 Apr 17 |
10.40000 +0.10 |
10.81 | 10.00 | 10.45 | 55,964 |
| 19 Apr 17 |
10.30000 +0.40 |
10.89 | 9.98 | 10.00 | 178,446 |
| 18 Apr 17 |
9.90000 +0.00 |
10.05 | 9.65 | 9.95 | 30,655 |
| 17 Apr 17 |
9.90000 -0.20 |
10.15 | 9.77 | 10.00 | 30,539 |
| 13 Apr 17 |
10.10000 +0.10 |
10.10 | 9.55 | 9.90 | 45,424 |
| 12 Apr 17 |
10.00000 -0.10 |
10.15 | 9.90 | 10.05 | 40,733 |
| 11 Apr 17 |
10.10000 -0.10 |
10.25 | 9.55 | 10.00 | 61,396 |
| 10 Apr 17 |
10.20000 +0.75 |
10.60 | 9.45 | 9.55 | 71,376 |
| 07 Apr 17 |
9.45000 +0.25 |
10.15 | 9.20 | 9.20 | 185,805 |
| 06 Apr 17 |
9.20000 +0.70 |
9.45 | 8.45 | 8.55 | 33,838 |
| 05 Apr 17 |
8.50000 -0.20 |
8.80 | 8.40 | 8.80 | 19,557 |
| 04 Apr 17 |
8.70000 -0.10 |
9.00 | 8.68 | 8.80 | 35,945 |
| 03 Apr 17 |
8.80000 +0.00 |
8.95 | 8.65 | 8.95 | 49,809 |
| 31 Mar 17 |
8.80000 +0.15 |
9.00 | 8.55 | 8.75 | 31,859 |
| 30 Mar 17 |
8.65000 +0.15 |
8.70 | 8.35 | 8.60 | 42,804 |
| 29 Mar 17 |
8.50000 -0.05 |
8.60 | 8.35 | 8.60 | 26,888 |
| 28 Mar 17 |
8.55000 -0.05 |
8.65 | 8.25 | 8.65 | 52,355 |
| 27 Mar 17 |
8.60000 +0.00 |
8.65 | 8.50 | 8.60 | 27,815 |
| 24 Mar 17 |
8.60000 -0.10 |
8.70 | 8.45 | 8.45 | 37,863 |
| 23 Mar 17 |
8.70000 +0.15 |
8.75 | 8.50 | 8.50 | 29,917 |
| 22 Mar 17 |
8.55000 +0.10 |
8.55 | 8.23 | 8.35 | 47,340 |
| 21 Mar 17 |
8.45000 -0.30 |
8.85 | 8.20 | 8.80 | 67,746 |
| 20 Mar 17 |
8.75000 -0.10 |
8.85 | 8.51 | 8.85 | 35,300 |
| 17 Mar 17 |
8.85000 -0.05 |
8.90 | 8.75 | 8.90 | 44,756 |
| 16 Mar 17 |
8.90000 +0.25 |
9.00 | 8.65 | 8.90 | 46,128 |
| 15 Mar 17 |
8.65000 -0.75 |
9.40 | 8.20 | 9.00 | 155,963 |
| 14 Mar 17 |
9.40000 -0.05 |
9.50 | 9.00 | 9.35 | 103,172 |
| 13 Mar 17 |
9.45000 +0.60 |
9.52 | 9.00 | 9.00 | 80,924 |
| 10 Mar 17 |
8.85000 -0.45 |
9.50 | 8.65 | 9.20 | 110,892 |
| 09 Mar 17 |
9.30000 +0.45 |
9.40 | 8.63 | 8.65 | 57,829 |
| 08 Mar 17 |
8.85000 -0.70 |
9.95 | 8.40 | 9.95 | 110,994 |
| 07 Mar 17 |
9.55000 +2.25 |
9.55 | 6.90 | 7.10 | 282,534 |
| 06 Mar 17 |
7.30000 -2.70 |
10.25 | 6.65 | 9.95 | 256,034 |
| 03 Mar 17 |
10.00000 +0.95 |
10.47 | 9.13 | 9.13 | 180,342 |
| 02 Mar 17 |
9.05000 -0.20 |
9.45 | 8.58 | 9.40 | 84,877 |
| 01 Mar 17 |
9.25000 +0.90 |
9.70 | 8.52 | 8.75 | 162,119 |
| 28 Feb 17 |
8.35000 +0.75 |
8.38 | 7.26 | 7.60 | 152,109 |
| 27 Feb 17 |
7.60000 +1.15 |
7.60 | 6.55 | 6.55 | 97,348 |
| 24 Feb 17 |
6.45000 -0.15 |
6.70 | 6.20 | 6.50 | 21,508 |
| 23 Feb 17 |
6.60000 +0.10 |
6.60 | 6.40 | 6.60 | 26,097 |
| 22 Feb 17 |
6.50200 -0.45 |
7.00 | 6.20 | 6.95 | 45,416 |
| 21 Feb 17 |
6.95000 -0.25 |
7.25 | 6.85 | 7.15 | 34,274 |
| 17 Feb 17 |
7.20000 +0.15 |
7.25 | 7.05 | 7.10 | 47,627 |
| 16 Feb 17 |
7.05000 +0.45 |
7.15 | 6.55 | 6.66 | 93,795 |
| 15 Feb 17 |
6.60000 +0.00 |
6.70 | 6.55 | 6.55 | 10,177 |
| 14 Feb 17 |
6.60000 +0.05 |
6.70 | 6.55 | 6.55 | 8,126 |
| 13 Feb 17 |
6.55000 -0.10 |
6.70 | 6.55 | 6.70 | 8,539 |
| 10 Feb 17 |
6.65000 +0.00 |
6.79 | 6.55 | 6.79 | 15,842 |
| 09 Feb 17 |
6.65000 +0.10 |
6.80 | 6.55 | 6.65 | 51,711 |
| 08 Feb 17 |
6.55000 +0.35 |
6.55 | 6.20 | 6.35 | 46,320 |
| 07 Feb 17 |
6.20000 +0.00 |
6.54 | 6.10 | 6.54 | 39,693 |
| 06 Feb 17 |
6.20000 +0.15 |
6.20 | 6.00 | 6.07 | 78,127 |
| 03 Feb 17 |
6.05000 -0.15 |
6.31 | 5.97 | 6.25 | 52,321 |
| 02 Feb 17 |
6.20000 -0.15 |
6.50 | 6.10 | 6.35 | 52,987 |
| 01 Feb 17 |
6.35000 +0.10 |
6.50 | 6.05 | 6.10 | 72,173 |
| 31 Jan 17 |
6.25000 +0.30 |
6.50 | 5.85 | 5.95 | 127,487 |
| 30 Jan 17 |
5.95000 -0.40 |
6.15 | 5.78 | 6.10 | 13,075 |
| 27 Jan 17 |
6.35000 +0.05 |
6.35 | 6.15 | 6.25 | 8,970 |
| 26 Jan 17 |
6.30000 -0.05 |
6.45 | 6.10 | 6.45 | 6,752 |
| 25 Jan 17 |
6.35000 +0.05 |
6.70 | 6.20 | 6.45 | 26,008 |
| 24 Jan 17 |
6.30000 +0.15 |
6.30 | 6.15 | 6.20 | 16,118 |
| 23 Jan 17 |
6.15000 +0.00 |
6.20 | 6.05 | 6.17 | 10,107 |
| 20 Jan 17 |
6.15000 -0.15 |
6.35 | 6.05 | 6.35 | 12,117 |
| 19 Jan 17 |
6.30000 +0.25 |
6.30 | 6.04 | 6.20 | 11,873 |
| 18 Jan 17 |
6.05000 -0.15 |
6.30 | 6.00 | 6.20 | 28,823 |
| 17 Jan 17 |
6.20000 +0.00 |
6.30 | 6.20 | 6.30 | 35,720 |
| 13 Jan 17 |
6.20000 -0.10 |
6.35 | 6.20 | 6.23 | 9,798 |
| 12 Jan 17 |
6.30000 +0.00 |
6.35 | 6.25 | 6.25 | 6,364 |
| 11 Jan 17 |
6.30000 +0.00 |
6.30 | 6.20 | 6.20 | 15,704 |
| 10 Jan 17 |
6.30000 +0.05 |
6.35 | 6.15 | 6.20 | 29,285 |
| 09 Jan 17 |
6.25000 +0.10 |
6.25 | 6.20 | 6.20 | 15,814 |
| 06 Jan 17 |
6.15000 -0.15 |
6.30 | 6.10 | 6.10 | 16,391 |
| 05 Jan 17 |
6.30000 +0.20 |
6.30 | 6.11 | 6.15 | 21,887 |
| 04 Jan 17 |
6.10000 +0.50 |
6.20 | 5.75 | 5.75 | 67,456 |
| 03 Jan 17 |
5.60000 -0.30 |
5.90 | 5.60 | 5.90 | 60,502 |
| 30 Dec 16 |
5.90000 -0.20 |
6.10 | 5.78 | 6.10 | 11,200 |
| 29 Dec 16 |
6.10000 -0.10 |
6.25 | 6.05 | 6.24 | 10,079 |
| 28 Dec 16 |
6.20000 -0.10 |
6.20 | 6.10 | 6.10 | 6,482 |
| 27 Dec 16 |
6.30000 +0.05 |
6.30 | 6.10 | 6.25 | 3,365 |
| 23 Dec 16 |
6.25000 +0.05 |
6.25 | 5.90 | 6.07 | 16,208 |
| 22 Dec 16 |
6.20000 +0.05 |
6.20 | 6.08 | 6.15 | 4,277 |
| 21 Dec 16 |
6.15000 +0.15 |
6.15 | 5.86 | 6.04 | 14,615 |
| 20 Dec 16 |
6.00000 +0.10 |
6.10 | 5.85 | 5.90 | 17,445 |
| 19 Dec 16 |
5.90000 +0.10 |
6.10 | 5.71 | 5.80 | 24,135 |
| 16 Dec 16 |
5.80000 +0.00 |
5.80 | 5.70 | 5.80 | 1,132 |
| 15 Dec 16 |
5.80000 +0.20 |
5.85 | 5.50 | 5.62 | 16,340 |
| 14 Dec 16 |
5.60000 -0.20 |
5.80 | 5.50 | 5.58 | 19,027 |
| 13 Dec 16 |
5.80000 +0.30 |
5.90 | 5.60 | 5.65 | 16,118 |
| 12 Dec 16 |
5.50000 +0.05 |
5.50 | 5.33 | 5.33 | 22,417 |
| 09 Dec 16 |
5.45000 +0.25 |
5.60 | 5.20 | 5.30 | 24,255 |
| 08 Dec 16 |
5.20000 -0.10 |
5.45 | 5.20 | 5.35 | 2,560 |
| 07 Dec 16 |
5.30000 +0.20 |
5.35 | 5.00 | 5.20 | 9,582 |
| 06 Dec 16 |
5.10000 +0.15 |
5.35 | 5.00 | 5.10 | 32,495 |
| 05 Dec 16 |
4.95000 -0.20 |
5.28 | 4.95 | 5.15 | 15,228 |
| 02 Dec 16 |
5.15000 -0.40 |
5.65 | 5.15 | 5.65 | 32,095 |
| 01 Dec 16 |
5.55000 +0.70 |
5.65 | 4.90 | 4.90 | 77,820 |
| 30 Nov 16 |
4.85000 -0.25 |
5.20 | 4.80 | 5.10 | 13,341 |
| 29 Nov 16 |
5.10000 +0.05 |
5.30 | 4.72 | 4.83 | 14,134 |
| 28 Nov 16 |
5.05000 -0.30 |
5.50 | 5.00 | 5.45 | 42,553 |
| 25 Nov 16 |
5.35000 -0.15 |
5.50 | 5.25 | 5.50 | 1,495 |
| 23 Nov 16 |
5.50000 +0.35 |
5.55 | 5.10 | 5.15 | 22,483 |
| 22 Nov 16 |
5.15000 -0.35 |
5.60 | 5.15 | 5.45 | 28,298 |
| 21 Nov 16 |
5.50000 +0.15 |
5.50 | 5.27 | 5.35 | 22,105 |
| 18 Nov 16 |
5.35000 -0.25 |
5.51 | 5.30 | 5.51 | 13,363 |
| 17 Nov 16 |
5.60000 +0.00 |
5.65 | 5.40 | 5.55 | 10,133 |
| 16 Nov 16 |
5.60000 -0.05 |
5.65 | 5.50 | 5.57 | 15,278 |
| 15 Nov 16 |
5.65000 +0.20 |
5.65 | 5.30 | 5.45 | 56,107 |
| 14 Nov 16 |
5.45000 +0.25 |
5.55 | 5.05 | 5.18 | 39,287 |
| 11 Nov 16 |
5.19990 +0.10 |
5.25 | 4.96 | 5.00 | 27,817 |
| 10 Nov 16 |
5.10000 +0.25 |
5.20 | 4.83 | 5.00 | 50,173 |
| 09 Nov 16 |
4.85000 +0.45 |
4.95 | 4.25 | 4.30 | 79,833 |
| 08 Nov 16 |
4.40000 +0.15 |
4.40 | 4.05 | 4.05 | 10,445 |
| 07 Nov 16 |
4.25000 +0.10 |
4.25 | 4.00 | 4.20 | 55,851 |
| 04 Nov 16 |
4.15000 +0.10 |
4.20 | 4.00 | 4.05 | 30,816 |
| 03 Nov 16 |
4.05000 -0.15 |
4.25 | 4.05 | 4.15 | 5,814 |
| 02 Nov 16 |
4.20000 +0.10 |
4.20 | 4.00 | 4.15 | 18,255 |
| 01 Nov 16 |
4.10000 +0.05 |
4.25 | 4.00 | 4.10 | 53,750 |
| 31 Oct 16 |
4.05000 -0.30 |
4.37 | 4.00 | 4.25 | 69,071 |
| 28 Oct 16 |
4.35000 -0.45 |
5.04 | 4.20 | 5.04 | 69,831 |
| 27 Oct 16 |
4.80000 -0.05 |
5.30 | 4.75 | 4.90 | 51,668 |
| 26 Oct 16 |
4.85000 -0.50 |
5.35 | 4.80 | 5.35 | 46,543 |
| 25 Oct 16 |
5.35000 -0.10 |
5.70 | 5.30 | 5.65 | 45,257 |
| 24 Oct 16 |
5.45000 +0.05 |
5.50 | 5.20 | 5.50 | 69,723 |
| 21 Oct 16 |
5.40000 +0.10 |
5.45 | 5.11 | 5.20 | 18,891 |
| 20 Oct 16 |
5.30000 -0.15 |
5.40 | 5.10 | 5.32 | 16,979 |
| 19 Oct 16 |
5.45000 +0.10 |
5.45 | 5.30 | 5.40 | 6,320 |
| 18 Oct 16 |
5.35000 +0.10 |
5.45 | 5.10 | 5.19 | 19,805 |
| 17 Oct 16 |
5.25000 -0.32 |
5.60 | 5.00 | 5.45 | 29,341 |
| 14 Oct 16 |
5.56990 -0.19 |
5.86 | 5.20 | 5.86 | 127,439 |
| 13 Oct 16 |
5.76000 +0.16 |
5.82 | 5.51 | 5.74 | 25,535 |
| 12 Oct 16 |
5.60000 +0.04 |
5.65 | 5.51 | 5.63 | 10,524 |
| 11 Oct 16 |
5.56000 -0.15 |
5.83 | 5.54 | 5.64 | 41,098 |
| 10 Oct 16 |
5.71000 +0.34 |
5.74 | 5.12 | 5.34 | 43,824 |
| 07 Oct 16 |
5.37000 -0.37 |
5.83 | 5.10 | 5.83 | 73,996 |
| 06 Oct 16 |
5.74000 -0.20 |
5.83 | 5.51 | 5.83 | 44,094 |
| 05 Oct 16 |
5.94000 -0.12 |
6.33 | 5.88 | 6.08 | 39,245 |
| 04 Oct 16 |
6.06000 -0.14 |
6.64 | 6.00 | 6.26 | 55,874 |
| 03 Oct 16 |
6.20000 -0.05 |
6.75 | 5.55 | 6.25 | 141,170 |
| 30 Sep 16 |
6.25000 +0.09 |
6.34 | 5.86 | 6.17 | 21,205 |
| 29 Sep 16 |
6.16000 -0.42 |
6.99 | 5.93 | 6.58 | 108,906 |
| 28 Sep 16 |
6.58000 -0.09 |
6.85 | 6.55 | 6.82 | 41,872 |
| 27 Sep 16 |
6.67000 -0.15 |
7.00 | 6.51 | 6.92 | 48,400 |
| 26 Sep 16 |
6.82000 -0.18 |
7.11 | 6.75 | 6.92 | 27,051 |
| 23 Sep 16 |
7.00000 -0.05 |
7.07 | 6.85 | 7.01 | 33,217 |
| 22 Sep 16 |
7.05000 -0.11 |
7.20 | 6.54 | 7.20 | 180,331 |
| 21 Sep 16 |
7.16000 +0.25 |
7.18 | 6.84 | 6.90 | 82,664 |
| 20 Sep 16 |
6.91000 -0.08 |
7.16 | 6.82 | 6.99 | 74,082 |
| 19 Sep 16 |
6.99000 +0.05 |
7.24 | 6.77 | 7.07 | 166,421 |
| 16 Sep 16 |
6.94000 +0.79 |
7.00 | 6.13 | 6.14 | 226,497 |
| 15 Sep 16 |
6.15000 +0.03 |
6.40 | 6.09 | 6.20 | 36,253 |
| 14 Sep 16 |
6.12000 +0.11 |
6.23 | 6.01 | 6.05 | 45,430 |
| 13 Sep 16 |
6.01000 -0.10 |
6.29 | 5.77 | 5.98 | 19,926 |
| 12 Sep 16 |
6.11000 -0.03 |
6.23 | 5.60 | 5.90 | 102,190 |
| 09 Sep 16 |
6.14000 -0.25 |
6.39 | 6.03 | 6.34 | 54,792 |
| 08 Sep 16 |
6.39000 -0.05 |
6.69 | 6.25 | 6.64 | 73,743 |
| 07 Sep 16 |
6.44000 +0.30 |
6.60 | 6.10 | 6.17 | 182,445 |
| 06 Sep 16 |
6.14000 +0.23 |
6.14 | 5.84 | 5.96 | 125,720 |
| 02 Sep 16 |
5.91000 -0.04 |
6.06 | 5.75 | 5.97 | 25,234 |
| 01 Sep 16 |
5.95000 +0.18 |
6.02 | 5.71 | 5.78 | 120,002 |
| 31 Aug 16 |
5.77000 -0.11 |
6.15 | 5.53 | 6.04 | 175,967 |
| 30 Aug 16 |
5.88000 +0.54 |
5.89 | 5.35 | 5.35 | 237,022 |
| 29 Aug 16 |
5.33990 +0.13 |
5.34 | 5.11 | 5.29 | 34,808 |
| 26 Aug 16 |
5.21000 +0.03 |
5.35 | 5.06 | 5.19 | 57,174 |
| 25 Aug 16 |
5.18000 -0.05 |
5.24 | 5.05 | 5.24 | 59,151 |
| 24 Aug 16 |
5.23000 -0.26 |
5.62 | 5.20 | 5.52 | 137,688 |
| 23 Aug 16 |
5.49000 +0.41 |
5.61 | 5.04 | 5.17 | 190,127 |
| 22 Aug 16 |
5.08000 -0.06 |
5.21 | 5.00 | 5.09 | 60,362 |
| 19 Aug 16 |
5.14000 +0.10 |
5.15 | 4.96 | 5.00 | 71,697 |
| 18 Aug 16 |
5.04000 +0.00 |
5.09 | 4.96 | 5.01 | 55,236 |
| 17 Aug 16 |
5.04000 -0.12 |
5.34 | 4.93 | 5.14 | 115,811 |
| 16 Aug 16 |
5.16000 +0.02 |
5.45 | 5.06 | 5.10 | 181,205 |
| 15 Aug 16 |
5.14000 -0.02 |
5.25 | 4.89 | 5.10 | 286,344 |
| 12 Aug 16 |
5.16000 -0.08 |
5.45 | 4.83 | 5.10 | 669,270 |
| 11 Aug 16 |
5.24000 +0.88 |
6.89 | 5.13 | 6.52 | 5,645,479 |
| 10 Aug 16 |
4.36000 +0.08 |
4.57 | 4.18 | 4.28 | 118,676 |
| 09 Aug 16 |
4.28000 +0.24 |
4.28 | 3.95 | 4.06 | 41,321 |
| 08 Aug 16 |
4.04000 -0.07 |
4.15 | 4.02 | 4.06 | 22,025 |
| 05 Aug 16 |
4.11000 +0.05 |
4.17 | 4.02 | 4.08 | 20,688 |
| 04 Aug 16 |
4.06000 -0.02 |
4.24 | 4.03 | 4.07 | 36,465 |
| 03 Aug 16 |
4.08000 +0.08 |
4.12 | 3.89 | 4.00 | 23,253 |
| 02 Aug 16 |
4.00000 -0.31 |
4.28 | 3.88 | 4.19 | 67,928 |
| 01 Aug 16 |
4.30900 +0.20 |
4.42 | 4.11 | 4.12 | 113,688 |
| 29 Jul 16 |
4.10810 +0.15 |
4.16 | 3.92 | 3.99 | 63,171 |
| 28 Jul 16 |
3.96000 +0.05 |
3.97 | 3.84 | 3.93 | 75,461 |
| 27 Jul 16 |
3.91000 -0.18 |
4.14 | 3.75 | 4.06 | 130,130 |
| 26 Jul 16 |
4.09000 -0.19 |
4.39 | 4.00 | 4.23 | 105,581 |
| 25 Jul 16 |
4.28000 -0.04 |
4.58 | 4.25 | 4.32 | 128,197 |
| 22 Jul 16 |
4.32000 -0.06 |
4.44 | 4.26 | 4.35 | 54,673 |
| 21 Jul 16 |
4.38000 +0.03 |
4.67 | 4.20 | 4.40 | 141,204 |
| 20 Jul 16 |
4.35000 +0.20 |
4.95 | 4.15 | 4.21 | 940,559 |
| 19 Jul 16 |
4.15000 -0.24 |
4.69 | 4.05 | 4.42 | 285,778 |
| 18 Jul 16 |
4.39000 -0.80 |
5.19 | 4.20 | 4.94 | 668,236 |
| 15 Jul 16 |
5.19000 -0.07 |
6.50 | 4.91 | 5.20 | 3,471,794 |
| 14 Jul 16 |
5.26000 +1.54 |
5.63 | 3.72 | 3.78 | 2,455,723 |
| 13 Jul 16 |
3.72000 +0.42 |
4.14 | 3.32 | 3.33 | 518,886 |
| 12 Jul 16 |
3.30000 +0.17 |
3.49 | 3.18 | 3.19 | 211,990 |
| 11 Jul 16 |
3.13000 +0.24 |
3.37 | 2.95 | 3.00 | 233,623 |
| 08 Jul 16 |
2.89000 +0.15 |
3.01 | 2.80 | 2.82 | 133,990 |
| 07 Jul 16 |
2.74000 +0.14 |
2.88 | 2.61 | 2.64 | 124,261 |
| 06 Jul 16 |
2.60000 +0.03 |
2.80 | 2.50 | 2.70 | 122,519 |
| 05 Jul 16 |
2.57000 -0.11 |
2.70 | 2.50 | 2.65 | 104,585 |
| 01 Jul 16 |
2.68000 -0.03 |
2.82 | 2.55 | 2.62 | 47,679 |
| 30 Jun 16 |
2.71000 -0.18 |
3.06 | 2.70 | 2.85 | 108,208 |
| 29 Jun 16 |
2.89000 +0.06 |
3.22 | 2.72 | 2.89 | 67,476 |
| 28 Jun 16 |
2.83000 +0.14 |
2.89 | 2.68 | 2.71 | 48,190 |
| 27 Jun 16 |
2.69000 -0.01 |
2.78 | 2.61 | 2.63 | 38,936 |
| 24 Jun 16 |
2.70000 +0.01 |
2.86 | 2.54 | 2.54 | 122,203 |
| 23 Jun 16 |
2.69000 +0.04 |
2.87 | 2.62 | 2.72 | 174,141 |
| 22 Jun 16 |
2.65000 -0.17 |
2.98 | 2.61 | 2.98 | 210,886 |
| 21 Jun 16 |
2.82000 -0.12 |
3.00 | 2.80 | 3.00 | 137,651 |
| 20 Jun 16 |
2.94000 +0.11 |
3.39 | 2.92 | 3.00 | 186,750 |
| 17 Jun 16 |
2.83000 -0.07 |
3.14 | 2.78 | 2.90 | 337,278 |
| 16 Jun 16 |
2.90000 +0.12 |
2.98 | 2.75 | 2.77 | 101,054 |
| 15 Jun 16 |
2.78000 -0.10 |
2.98 | 2.74 | 2.85 | 29,096 |
| 14 Jun 16 |
2.88000 -0.04 |
2.99 | 2.74 | 2.86 | 68,612 |
| 13 Jun 16 |
2.92000 -0.07 |
3.10 | 2.86 | 2.92 | 58,988 |
| 10 Jun 16 |
2.99000 -0.08 |
3.45 | 2.93 | 3.12 | 274,321 |
| 09 Jun 16 |
3.07000 +0.01 |
3.17 | 2.93 | 2.95 | 19,589 |
| 08 Jun 16 |
3.06000 -0.03 |
3.20 | 2.93 | 3.05 | 23,770 |
| 07 Jun 16 |
3.08990 +0.00 |
3.22 | 2.95 | 3.12 | 32,344 |
| 06 Jun 16 |
3.09000 +0.10 |
3.13 | 2.92 | 3.02 | 28,582 |
| 03 Jun 16 |
2.99000 +0.00 |
2.99 | 2.93 | 2.99 | 16,583 |
| 02 Jun 16 |
2.99000 +0.05 |
3.08 | 2.90 | 2.96 | 9,671 |
| 01 Jun 16 |
2.94000 -0.02 |
3.05 | 2.89 | 2.91 | 32,755 |
| 31 May 16 |
2.96000 -0.12 |
3.09 | 2.92 | 2.92 | 24,182 |
| 27 May 16 |
3.08000 +0.15 |
3.13 | 2.97 | 2.97 | 6,973 |
| 26 May 16 |
2.93000 -0.08 |
3.14 | 2.93 | 3.06 | 25,912 |
| 25 May 16 |
3.01000 -0.05 |
3.12 | 2.91 | 3.07 | 37,554 |
| 24 May 16 |
3.06000 -0.11 |
3.20 | 2.98 | 3.11 | 25,070 |
| 23 May 16 |
3.17000 -0.01 |
3.24 | 3.15 | 3.24 | 648 |
| 20 May 16 |
3.18000 +0.08 |
3.23 | 3.11 | 3.23 | 4,428 |
| 19 May 16 |
3.10000 +0.04 |
3.16 | 3.07 | 3.07 | 1,595 |
| 18 May 16 |
3.05990 +0.05 |
3.06 | 3.04 | 3.04 | 763 |
| 17 May 16 |
3.01000 -0.14 |
3.39 | 2.97 | 3.22 | 10,959 |
| 16 May 16 |
3.15000 +0.06 |
3.28 | 3.09 | 3.09 | 9,108 |
| 13 May 16 |
3.09000 -0.03 |
3.43 | 2.96 | 3.29 | 70,639 |
| 12 May 16 |
3.12000 +0.03 |
3.30 | 3.05 | 3.10 | 32,695 |
| 11 May 16 |
3.08990 +0.28 |
3.09 | 2.80 | 2.84 | 17,187 |
| 10 May 16 |
2.81000 +0.11 |
2.85 | 2.63 | 2.75 | 35,217 |
| 09 May 16 |
2.70000 -0.07 |
2.79 | 2.65 | 2.79 | 18,662 |
| 06 May 16 |
2.76500 -0.02 |
2.81 | 2.61 | 2.81 | 11,721 |
| 05 May 16 |
2.79000 -0.04 |
2.89 | 2.56 | 2.88 | 28,257 |
| 04 May 16 |
2.82900 -0.25 |
3.08 | 2.68 | 3.01 | 59,853 |
| 03 May 16 |
3.08000 -0.09 |
3.25 | 3.08 | 3.16 | 180,024 |
| 02 May 16 |
3.17000 -0.13 |
3.49 | 3.17 | 3.32 | 33,555 |
| 29 Apr 16 |
3.29500 +0.01 |
3.48 | 3.20 | 3.48 | 41,990 |
| 28 Apr 16 |
3.29000 +0.04 |
3.48 | 3.15 | 3.25 | 203,483 |
| 27 Apr 16 |
3.25000 -0.06 |
3.38 | 3.20 | 3.38 | 30,061 |
| 26 Apr 16 |
3.31000 -0.02 |
3.39 | 3.22 | 3.30 | 14,657 |
| 25 Apr 16 |
3.33000 +0.00 |
3.48 | 3.33 | 3.37 | 33,802 |
| 22 Apr 16 |
3.33000 -0.07 |
3.45 | 3.33 | 3.44 | 17,801 |
| 21 Apr 16 |
3.40000 +0.12 |
3.44 | 3.32 | 3.39 | 14,911 |
| 20 Apr 16 |
3.28000 -0.02 |
3.55 | 3.28 | 3.31 | 11,652 |
| 19 Apr 16 |
3.30000 -0.07 |
3.46 | 3.30 | 3.30 | 10,371 |
| 18 Apr 16 |
3.37000 +0.00 |
3.55 | 3.32 | 3.35 | 54,755 |
| 15 Apr 16 |
3.37000 -0.12 |
3.51 | 3.37 | 3.50 | 33,392 |
| 14 Apr 16 |
3.49000 -0.02 |
3.63 | 3.39 | 3.50 | 19,842 |
| 13 Apr 16 |
3.51010 +0.00 |
3.72 | 3.51 | 3.72 | 8,045 |
| 12 Apr 16 |
3.51000 -0.22 |
3.79 | 3.51 | 3.79 | 9,881 |
| 11 Apr 16 |
3.73000 +0.08 |
3.73 | 3.63 | 3.73 | 9,914 |
| 08 Apr 16 |
3.65000 -0.06 |
3.91 | 3.57 | 3.81 | 48,608 |
| 07 Apr 16 |
3.71000 +0.09 |
3.72 | 3.57 | 3.64 | 12,119 |
| 06 Apr 16 |
3.62000 +0.04 |
3.73 | 3.41 | 3.56 | 11,879 |
| 05 Apr 16 |
3.58000 +0.01 |
3.66 | 3.56 | 3.57 | 6,929 |
| 04 Apr 16 |
3.57000 +0.02 |
3.97 | 3.55 | 3.97 | 30,277 |
| 01 Apr 16 |
3.55000 -0.50 |
4.32 | 3.52 | 4.07 | 133,990 |
| 31 Mar 16 |
4.05000 +0.20 |
4.15 | 3.89 | 3.89 | 4,604 |
| 30 Mar 16 |
3.85000 +0.22 |
3.99 | 3.70 | 3.70 | 8,997 |
| 29 Mar 16 |
3.63000 -0.37 |
4.03 | 3.61 | 4.03 | 25,620 |
| 28 Mar 16 |
4.00000 +0.28 |
4.00 | 3.67 | 3.68 | 2,174 |
| 24 Mar 16 |
3.72000 -0.21 |
3.98 | 3.68 | 3.81 | 8,140 |
| 23 Mar 16 |
3.93000 -0.38 |
4.44 | 3.80 | 3.95 | 33,690 |
| 22 Mar 16 |
4.31000 +0.03 |
4.42 | 4.01 | 4.30 | 2,569 |
| 21 Mar 16 |
4.28000 -0.06 |
4.43 | 3.95 | 4.38 | 11,460 |
| 18 Mar 16 |
4.34000 -0.11 |
4.49 | 4.00 | 4.49 | 17,982 |
| 17 Mar 16 |
4.45000 +0.13 |
4.50 | 4.18 | 4.37 | 24,067 |
| 16 Mar 16 |
4.32000 +0.27 |
4.49 | 4.05 | 4.07 | 11,428 |
| 15 Mar 16 |
4.05000 +0.23 |
4.31 | 3.84 | 3.84 | 7,107 |
| 14 Mar 16 |
3.82000 -0.42 |
4.60 | 3.77 | 4.23 | 20,886 |
| 11 Mar 16 |
4.24000 -0.02 |
4.57 | 4.01 | 4.37 | 5,570 |
| 10 Mar 16 |
4.26000 -0.11 |
4.70 | 4.07 | 4.43 | 10,154 |
| 09 Mar 16 |
4.37000 -0.01 |
4.59 | 4.17 | 4.47 | 5,311 |
| 08 Mar 16 |
4.38000 +0.00 |
4.60 | 4.21 | 4.43 | 12,239 |
| 07 Mar 16 |
4.38000 -0.20 |
4.84 | 4.24 | 4.67 | 11,753 |
| 04 Mar 16 |
4.58000 +0.38 |
4.72 | 4.17 | 4.26 | 13,569 |
| 03 Mar 16 |
4.20000 +0.08 |
4.81 | 4.15 | 4.20 | 19,637 |
| 02 Mar 16 |
4.12000 -0.03 |
4.67 | 4.08 | 4.18 | 8,831 |
| 01 Mar 16 |
4.15000 +0.05 |
4.98 | 4.15 | 4.15 | 13,101 |
| 29 Feb 16 |
4.10000 -0.35 |
4.97 | 3.62 | 4.53 | 50,721 |
| 26 Feb 16 |
4.45000 -0.40 |
5.20 | 4.20 | 4.89 | 22,061 |
| 25 Feb 16 |
4.85000 +0.26 |
4.97 | 4.51 | 4.72 | 17,439 |
| 24 Feb 16 |
4.59000 +0.11 |
4.86 | 4.51 | 4.51 | 10,066 |
| 23 Feb 16 |
4.48000 -0.23 |
5.00 | 4.40 | 4.78 | 8,431 |
| 22 Feb 16 |
4.71000 +0.51 |
4.72 | 4.20 | 4.31 | 14,061 |
| 19 Feb 16 |
4.20000 +0.10 |
4.54 | 4.05 | 4.05 | 7,871 |
| 18 Feb 16 |
4.10000 +0.09 |
4.14 | 4.00 | 4.00 | 3,594 |
| 17 Feb 16 |
4.01000 +0.42 |
4.15 | 3.51 | 3.73 | 26,226 |
| 16 Feb 16 |
3.59000 +0.00 |
3.71 | 3.53 | 3.60 | 7,062 |
| 12 Feb 16 |
3.59000 +0.18 |
3.60 | 3.23 | 3.52 | 80,296 |
| 11 Feb 16 |
3.41010 -0.07 |
3.75 | 3.41 | 3.61 | 20,528 |
| 10 Feb 16 |
3.48000 +0.22 |
3.96 | 3.25 | 3.66 | 216,218 |
| 09 Feb 16 |
3.26000 -0.43 |
4.05 | 3.22 | 3.60 | 7,983 |
| 08 Feb 16 |
3.69000 -0.23 |
4.30 | 3.61 | 3.61 | 17,118 |
| 05 Feb 16 |
3.92000 -0.08 |
4.20 | 3.23 | 4.00 | 47,992 |
| 04 Feb 16 |
4.00000 -0.22 |
4.30 | 4.00 | 4.30 | 9,996 |
| 03 Feb 16 |
4.22000 -0.29 |
4.99 | 4.22 | 4.52 | 88,773 |
| 02 Feb 16 |
4.51000 -0.02 |
4.99 | 4.51 | 4.59 | 15,161 |
| 01 Feb 16 |
4.53000 -0.27 |
5.18 | 4.52 | 5.18 | 37,948 |
| 29 Jan 16 |
4.80000 +0.13 |
5.21 | 4.61 | 4.61 | 23,054 |
| 28 Jan 16 |
4.67000 -0.10 |
5.25 | 4.52 | 4.78 | 39,291 |
| 27 Jan 16 |
4.77000 -0.60 |
5.52 | 4.75 | 5.16 | 50,551 |
| 26 Jan 16 |
5.37000 +0.10 |
5.72 | 4.88 | 5.22 | 34,203 |
| 25 Jan 16 |
5.27000 +0.07 |
5.67 | 5.10 | 5.30 | 22,756 |
| 22 Jan 16 |
5.20000 +0.53 |
5.71 | 5.05 | 5.35 | 88,628 |
| 21 Jan 16 |
4.67000 -0.19 |
5.08 | 4.57 | 4.66 | 27,405 |
| 20 Jan 16 |
4.86000 -0.74 |
5.97 | 4.68 | 5.70 | 123,290 |
| 19 Jan 16 |
5.60000 -0.37 |
6.55 | 5.31 | 6.55 | 108,865 |
| 15 Jan 16 |
5.97000 -0.50 |
6.65 | 5.76 | 6.50 | 108,149 |
| 14 Jan 16 |
6.47000 -0.32 |
6.77 | 5.96 | 6.77 | 28,463 |
| 13 Jan 16 |
6.79000 -0.30 |
7.18 | 6.73 | 7.10 | 18,972 |
| 12 Jan 16 |
7.09000 +0.11 |
7.48 | 6.97 | 7.08 | 16,094 |
| 11 Jan 16 |
6.98000 +0.00 |
7.71 | 6.75 | 7.02 | 74,457 |
| 08 Jan 16 |
6.98000 +0.05 |
7.89 | 6.70 | 6.89 | 29,935 |
| 07 Jan 16 |
6.93000 -0.16 |
7.11 | 6.68 | 7.02 | 26,513 |
| 06 Jan 16 |
7.09000 -1.06 |
8.15 | 6.91 | 8.15 | 46,795 |
| 05 Jan 16 |
8.15000 -0.45 |
8.90 | 8.04 | 8.90 | 28,570 |
| 04 Jan 16 |
8.60000 +0.20 |
8.85 | 8.24 | 8.58 | 84,212 |
| 31 Dec 15 |
8.40000 +1.12 |
8.40 | 7.47 | 7.75 | 136,572 |
| 30 Dec 15 |
7.28000 +0.27 |
7.40 | 7.17 | 7.26 | 70,049 |
| 29 Dec 15 |
7.01000 +0.15 |
7.22 | 6.91 | 6.96 | 15,684 |
| 28 Dec 15 |
6.86000 -0.10 |
7.26 | 6.86 | 7.01 | 11,291 |
| 24 Dec 15 |
6.96110 -0.23 |
7.25 | 6.96 | 7.22 | 7,936 |
| 23 Dec 15 |
7.19000 -0.10 |
7.41 | 7.01 | 7.33 | 15,210 |
| 22 Dec 15 |
7.29000 -0.04 |
7.57 | 7.01 | 7.57 | 15,297 |
| 21 Dec 15 |
7.33000 -0.39 |
7.75 | 7.24 | 7.54 | 15,243 |
| 18 Dec 15 |
7.72000 -0.29 |
8.39 | 7.14 | 8.01 | 219,913 |
| 17 Dec 15 |
8.01000 -0.12 |
8.40 | 7.53 | 8.11 | 42,495 |
| 16 Dec 15 |
8.13000 -0.08 |
8.86 | 7.80 | 8.70 | 64,785 |
| 15 Dec 15 |
8.21000 -0.04 |
8.70 | 7.97 | 8.36 | 42,204 |
| 14 Dec 15 |
8.25000 +0.32 |
8.42 | 7.65 | 7.85 | 67,542 |
| 11 Dec 15 |
7.93000 -0.07 |
8.00 | 7.37 | 7.37 | 19,857 |
| 10 Dec 15 |
8.00000 +0.05 |
8.00 | 7.36 | 7.63 | 18,600 |
| 09 Dec 15 |
7.95000 +0.65 |
7.95 | 7.05 | 7.47 | 15,155 |
| 08 Dec 15 |
7.30000 -0.06 |
7.66 | 7.15 | 7.25 | 27,467 |
| 07 Dec 15 |
7.36000 -0.41 |
7.98 | 6.72 | 7.98 | 40,057 |
| 04 Dec 15 |
7.77000 -0.21 |
8.00 | 7.50 | 7.96 | 21,675 |
| 03 Dec 15 |
7.97990 +0.00 |
7.98 | 7.71 | 7.75 | 7,378 |
| 02 Dec 15 |
7.98000 -0.02 |
7.98 | 7.84 | 7.90 | 2,459 |
| 01 Dec 15 |
8.00000 +0.23 |
8.00 | 7.50 | 7.50 | 36,021 |
| 30 Nov 15 |
7.77000 -0.23 |
7.99 | 7.50 | 7.99 | 3,937 |
| 27 Nov 15 |
8.00000 +0.00 |
8.05 | 7.96 | 7.96 | 4,373 |
| 25 Nov 15 |
8.00000 +0.00 |
8.00 | 7.81 | 8.00 | 27,035 |
| 24 Nov 15 |
8.00000 -0.10 |
8.01 | 7.96 | 8.00 | 14,043 |
| 23 Nov 15 |
8.10000 -0.15 |
8.20 | 7.65 | 7.98 | 37,515 |
| 20 Nov 15 |
8.25000 +0.42 |
8.25 | 7.40 | 7.72 | 11,271 |
| 19 Nov 15 |
7.82690 +0.08 |
7.85 | 7.47 | 7.47 | 9,953 |
| 18 Nov 15 |
7.75000 +0.19 |
8.35 | 7.60 | 7.60 | 20,081 |
| 17 Nov 15 |
7.56000 -0.60 |
8.35 | 7.33 | 8.35 | 65,474 |
| 16 Nov 15 |
8.16000 -0.17 |
8.45 | 8.10 | 8.40 | 32,112 |
| 13 Nov 15 |
8.33000 -0.36 |
8.79 | 8.25 | 8.79 | 29,359 |
| 12 Nov 15 |
8.69500 +0.05 |
8.79 | 8.26 | 8.54 | 19,240 |
| 11 Nov 15 |
8.65000 +0.30 |
8.65 | 8.15 | 8.20 | 33,998 |
| 10 Nov 15 |
8.35000 -0.35 |
9.06 | 8.06 | 8.71 | 35,176 |
| 09 Nov 15 |
8.70000 +0.63 |
8.99 | 8.20 | 8.23 | 81,655 |
| 06 Nov 15 |
8.07000 +0.23 |
8.30 | 7.80 | 7.80 | 69,287 |
| 05 Nov 15 |
7.84000 +0.00 |
8.25 | 7.50 | 8.00 | 789,377 |
Kura Oncology
| Date | Close $ | High $ | Low $ | Open $ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
9.98000 +0.62 |
10.28 | 9.28 | 9.45 | 1,540,778 |
| 19 Oct 26 |
9.36000 +0.28 |
9.38 | 8.93 | 9.17 | 2,153,161 |
| 16 Oct 26 |
9.08000 -0.62 |
9.68 | 9.05 | 9.68 | 1,778,145 |
| 15 Oct 26 |
9.70000 +0.09 |
9.90 | 9.60 | 9.82 | 1,674,963 |
| 14 Oct 26 |
9.61000 -0.22 |
9.86 | 9.57 | 9.70 | 1,823,226 |
| 13 Oct 26 |
9.83000 -0.57 |
10.29 | 9.76 | 10.29 | 2,710,124 |
| 12 Oct 26 |
10.39500 -0.20 |
10.68 | 10.31 | 10.60 | 1,208,808 |
| 09 Oct 26 |
10.60000 +0.08 |
10.68 | 10.38 | 10.52 | 1,473,709 |
| 08 Oct 26 |
10.52000 -0.15 |
10.55 | 10.16 | 10.52 | 1,641,545 |
| 07 Oct 26 |
10.67000 +0.14 |
10.99 | 10.32 | 10.43 | 1,096,811 |
| 06 Oct 26 |
10.53000 -0.09 |
10.89 | 10.34 | 10.75 | 1,258,929 |
| 05 Oct 26 |
10.62000 -0.03 |
10.80 | 10.29 | 10.73 | 1,293,008 |
| 02 Oct 26 |
10.65000 +0.00 |
10.97 | 10.59 | 10.85 | 1,890,756 |
| 01 Oct 26 |
10.65000 -0.06 |
11.13 | 10.59 | 11.10 | 2,343,367 |
| 30 Sep 26 |
10.71000 -0.10 |
10.95 | 10.60 | 10.90 | 1,792,924 |
| 29 Sep 26 |
10.80500 +0.20 |
10.90 | 10.54 | 10.65 | 1,890,157 |
| 28 Sep 26 |
10.61000 -0.15 |
10.83 | 10.36 | 10.71 | 1,576,365 |
| 25 Sep 26 |
10.76000 -0.10 |
10.96 | 10.75 | 10.88 | 1,227,274 |
| 24 Sep 26 |
10.86000 -0.18 |
11.07 | 10.66 | 11.00 | 1,772,167 |
| 23 Sep 26 |
11.04000 -0.69 |
11.81 | 10.82 | 11.73 | 2,771,786 |
| 22 Sep 26 |
11.73000 +0.13 |
11.98 | 11.58 | 11.80 | 1,681,020 |
| 21 Sep 26 |
11.60000 -0.13 |
12.00 | 11.49 | 11.86 | 1,763,027 |
| 18 Sep 26 |
11.73000 +0.01 |
11.84 | 11.56 | 11.64 | 2,664,079 |
| 17 Sep 26 |
11.72000 +0.52 |
12.20 | 11.35 | 11.39 | 1,848,407 |
| 16 Sep 26 |
11.20000 -0.10 |
11.52 | 11.14 | 11.31 | 1,788,214 |
| 15 Sep 26 |
11.30000 -0.26 |
11.48 | 11.02 | 11.48 | 1,824,815 |
| 14 Sep 26 |
11.56000 +0.17 |
11.68 | 11.25 | 11.37 | 1,457,585 |
| 11 Sep 26 |
11.39000 -0.18 |
11.75 | 11.34 | 11.58 | 2,116,910 |
| 10 Sep 26 |
11.57000 -0.52 |
12.00 | 11.44 | 12.00 | 1,812,667 |
| 09 Sep 26 |
12.09000 -0.43 |
12.61 | 11.99 | 12.50 | 2,212,297 |
| 08 Sep 26 |
12.52000 -0.73 |
12.93 | 12.50 | 12.93 | 1,511,765 |
| 04 Sep 26 |
13.25000 +0.10 |
13.27 | 12.89 | 12.94 | 1,313,519 |
| 03 Sep 26 |
13.15000 +0.04 |
13.29 | 12.85 | 13.25 | 1,477,983 |
| 02 Sep 26 |
13.11000 +0.22 |
13.41 | 12.66 | 12.89 | 1,884,835 |
| 01 Sep 26 |
12.89000 +0.24 |
12.96 | 12.43 | 12.54 | 1,513,390 |
| 31 Aug 26 |
12.65000 -0.01 |
12.76 | 12.52 | 12.71 | 1,964,707 |
| 28 Aug 26 |
12.66000 -0.52 |
13.17 | 12.61 | 13.05 | 1,811,826 |
| 27 Aug 26 |
13.18000 +0.12 |
13.36 | 12.89 | 12.98 | 2,370,647 |
| 26 Aug 26 |
13.06000 -0.53 |
13.66 | 12.99 | 13.63 | 2,573,728 |
| 25 Aug 26 |
13.59000 +1.19 |
13.90 | 12.85 | 13.59 | 5,337,171 |
| 24 Aug 26 |
12.40000 +0.51 |
12.87 | 11.43 | 11.77 | 2,657,943 |
| 21 Aug 26 |
11.89000 +0.18 |
12.25 | 11.67 | 11.78 | 2,027,522 |
| 20 Aug 26 |
11.71000 -0.82 |
12.50 | 11.65 | 12.36 | 2,131,770 |
| 19 Aug 26 |
12.53000 +0.20 |
12.90 | 12.43 | 12.74 | 4,047,502 |
| 18 Aug 26 |
12.33000 +1.05 |
12.85 | 11.98 | 11.98 | 4,082,027 |
| 17 Aug 26 |
11.28000 +0.42 |
11.34 | 10.76 | 10.94 | 2,033,903 |
| 14 Aug 26 |
10.86000 +0.77 |
11.02 | 9.92 | 9.98 | 1,885,396 |
| 13 Aug 26 |
10.09000 +0.15 |
11.31 | 9.99 | 10.60 | 4,473,888 |
| 12 Aug 26 |
9.94000 +0.01 |
10.06 | 9.77 | 10.00 | 1,109,582 |
| 11 Aug 26 |
9.93000 +0.08 |
9.99 | 9.70 | 9.88 | 873,924 |
| 10 Aug 26 |
9.85000 +0.28 |
9.92 | 9.46 | 9.49 | 1,696,675 |
| 07 Aug 26 |
9.57000 +0.29 |
9.60 | 9.34 | 9.37 | 749,044 |
| 06 Aug 26 |
9.28000 +0.08 |
9.59 | 9.16 | 9.16 | 844,088 |
| 05 Aug 26 |
9.20000 -0.27 |
9.55 | 9.11 | 9.42 | 1,279,962 |
| 04 Aug 26 |
9.47000 +0.28 |
9.63 | 9.26 | 9.43 | 1,005,500 |
| 03 Aug 26 |
9.19000 +0.18 |
9.21 | 8.82 | 9.02 | 1,154,053 |
| 31 Jul 26 |
9.01000 -0.30 |
9.47 | 8.87 | 9.47 | 1,171,351 |
| 30 Jul 26 |
9.31000 +0.38 |
9.38 | 8.90 | 8.94 | 1,405,927 |
| 29 Jul 26 |
8.93000 -0.38 |
9.45 | 8.82 | 9.28 | 1,786,194 |
| 28 Jul 26 |
9.31000 -0.84 |
10.15 | 9.23 | 10.13 | 1,452,848 |
| 27 Jul 26 |
10.15000 -0.24 |
10.77 | 10.13 | 10.73 | 1,190,888 |
| 24 Jul 26 |
10.39000 -0.06 |
10.57 | 10.21 | 10.47 | 1,136,989 |
| 23 Jul 26 |
10.45000 -0.09 |
10.53 | 10.18 | 10.34 | 727,530 |
| 22 Jul 26 |
10.54000 -0.35 |
10.89 | 10.47 | 10.89 | 849,503 |
| 21 Jul 26 |
10.89000 +0.21 |
10.92 | 10.48 | 10.65 | 1,216,513 |
| 20 Jul 26 |
10.68000 -0.18 |
11.16 | 10.67 | 11.01 | 821,127 |
| 17 Jul 26 |
10.86000 -0.03 |
10.99 | 10.50 | 10.62 | 814,951 |
| 16 Jul 26 |
10.89000 -0.44 |
11.24 | 10.77 | 11.24 | 938,904 |
| 15 Jul 26 |
11.33000 +0.09 |
11.36 | 11.00 | 11.18 | 1,152,651 |
| 14 Jul 26 |
11.24000 +0.33 |
11.50 | 10.84 | 10.96 | 1,591,617 |
| 13 Jul 26 |
10.91000 -0.54 |
11.33 | 10.85 | 11.16 | 1,578,840 |
| 10 Jul 26 |
11.45000 -0.63 |
12.10 | 11.18 | 12.07 | 1,338,773 |
| 09 Jul 26 |
12.08000 -0.04 |
12.22 | 11.83 | 12.10 | 1,409,018 |
| 08 Jul 26 |
12.12000 +0.13 |
12.13 | 11.72 | 11.85 | 1,916,988 |
| 07 Jul 26 |
11.99000 +0.95 |
12.00 | 11.03 | 11.22 | 3,810,843 |
| 06 Jul 26 |
11.04000 -0.06 |
11.23 | 10.71 | 11.06 | 1,350,507 |
| 02 Jul 26 |
11.10000 +0.32 |
11.10 | 10.65 | 10.98 | 1,885,857 |
| 01 Jul 26 |
10.78000 -0.19 |
11.18 | 10.69 | 10.98 | 2,083,428 |
| 30 Jun 26 |
10.97000 +0.00 |
11.20 | 10.90 | 11.06 | 1,526,524 |
| 29 Jun 26 |
10.97000 +0.07 |
11.03 | 10.78 | 10.90 | 1,163,267 |
| 26 Jun 26 |
10.90000 +0.54 |
11.05 | 10.15 | 10.27 | 5,255,988 |
| 25 Jun 26 |
10.36000 -0.26 |
10.90 | 10.31 | 10.63 | 1,507,228 |
| 24 Jun 26 |
10.62000 +0.24 |
11.00 | 10.56 | 10.58 | 1,302,708 |
| 23 Jun 26 |
10.38000 +0.02 |
10.66 | 10.18 | 10.18 | 1,112,524 |
| 22 Jun 26 |
10.36000 +0.43 |
10.53 | 9.95 | 9.96 | 1,383,020 |
| 18 Jun 26 |
9.93000 +0.36 |
9.98 | 9.55 | 9.67 | 1,698,812 |
| 17 Jun 26 |
9.57000 +0.17 |
9.82 | 9.43 | 9.51 | 1,802,973 |
| 16 Jun 26 |
9.40000 -0.14 |
9.60 | 9.16 | 9.56 | 1,014,368 |
| 15 Jun 26 |
9.54000 +0.49 |
9.64 | 9.04 | 9.18 | 1,680,637 |
| 12 Jun 26 |
9.05000 +0.19 |
9.21 | 8.84 | 8.85 | 1,295,219 |
| 11 Jun 26 |
8.86000 +0.18 |
9.06 | 8.51 | 8.71 | 2,227,388 |
| 10 Jun 26 |
8.68000 -0.13 |
9.15 | 8.67 | 8.91 | 1,584,276 |
| 09 Jun 26 |
8.81000 +0.25 |
9.02 | 8.62 | 8.78 | 2,011,287 |
| 08 Jun 26 |
8.56000 -0.18 |
8.94 | 8.39 | 8.88 | 1,424,557 |
| 05 Jun 26 |
8.74000 -0.03 |
9.21 | 8.56 | 8.76 | 3,221,545 |
| 04 Jun 26 |
8.77000 +0.12 |
9.05 | 8.64 | 8.75 | 2,091,275 |
| 03 Jun 26 |
8.65500 -0.32 |
8.96 | 8.63 | 8.95 | 1,589,813 |
| 02 Jun 26 |
8.97000 -0.06 |
9.20 | 8.69 | 9.08 | 2,658,062 |
| 01 Jun 26 |
9.03500 -1.16 |
10.17 | 9.02 | 10.17 | 2,094,451 |
| 29 May 26 |
10.20000 +0.23 |
10.35 | 9.90 | 9.97 | 1,720,621 |
| 28 May 26 |
9.97000 -0.27 |
10.18 | 9.89 | 10.13 | 1,604,226 |
| 27 May 26 |
10.24000 -0.17 |
10.56 | 10.23 | 10.41 | 1,445,648 |
| 26 May 26 |
10.41000 -0.84 |
11.43 | 10.39 | 11.34 | 2,930,876 |
| 22 May 26 |
11.25000 +0.12 |
11.52 | 11.01 | 11.12 | 2,485,166 |
| 21 May 26 |
11.13000 +0.79 |
11.46 | 10.18 | 10.20 | 5,226,723 |
| 20 May 26 |
10.34000 +1.38 |
10.38 | 8.98 | 8.98 | 5,334,825 |
| 19 May 26 |
8.96000 -0.24 |
9.23 | 8.95 | 9.21 | 1,401,891 |
| 18 May 26 |
9.20000 -0.02 |
9.51 | 9.04 | 9.22 | 1,119,532 |
| 15 May 26 |
9.22000 -0.52 |
9.78 | 9.17 | 9.66 | 1,516,190 |
| 14 May 26 |
9.74000 +0.26 |
9.99 | 9.55 | 9.61 | 2,022,118 |
| 13 May 26 |
9.48000 -0.20 |
9.54 | 8.76 | 8.97 | 2,426,618 |
| 12 May 26 |
9.68000 +0.17 |
9.94 | 9.38 | 9.52 | 1,813,954 |
| 11 May 26 |
9.51000 +0.09 |
9.94 | 9.51 | 9.51 | 1,181,513 |
| 08 May 26 |
9.42000 +0.10 |
9.51 | 9.33 | 9.35 | 888,893 |
| 07 May 26 |
9.32000 -0.24 |
9.61 | 9.05 | 9.56 | 946,001 |
| 06 May 26 |
9.56000 +0.27 |
9.61 | 9.27 | 9.35 | 1,065,166 |
| 05 May 26 |
9.29000 +0.04 |
9.41 | 9.03 | 9.34 | 816,340 |
| 04 May 26 |
9.25000 +0.48 |
9.42 | 8.85 | 8.92 | 1,307,339 |
| 01 May 26 |
8.77000 -0.06 |
8.94 | 8.67 | 8.77 | 1,216,988 |
| 30 Apr 26 |
8.83000 +0.08 |
8.95 | 8.78 | 8.85 | 773,584 |
| 29 Apr 26 |
8.75000 -0.08 |
8.84 | 8.53 | 8.73 | 1,233,005 |
| 28 Apr 26 |
8.83000 -0.24 |
9.20 | 8.75 | 9.07 | 1,181,515 |
| 27 Apr 26 |
9.07000 -0.19 |
9.57 | 9.07 | 9.23 | 871,664 |
| 24 Apr 26 |
9.26000 -0.01 |
9.38 | 9.08 | 9.34 | 744,523 |
| 23 Apr 26 |
9.27000 -0.26 |
9.65 | 9.22 | 9.49 | 991,818 |
| 22 Apr 26 |
9.53000 +0.06 |
9.62 | 9.37 | 9.56 | 980,194 |
| 21 Apr 26 |
9.47000 -0.31 |
10.03 | 9.47 | 9.89 | 1,534,021 |
| 20 Apr 26 |
9.78000 +0.10 |
9.86 | 9.50 | 9.65 | 1,605,856 |
| 17 Apr 26 |
9.68000 +0.74 |
10.02 | 9.49 | 9.50 | 3,575,049 |
| 16 Apr 26 |
8.94000 -0.11 |
9.11 | 8.77 | 9.11 | 1,045,289 |
| 15 Apr 26 |
9.05000 -0.09 |
9.28 | 8.90 | 9.23 | 874,517 |
| 14 Apr 26 |
9.14000 +0.42 |
9.23 | 8.91 | 9.02 | 1,690,590 |
| 13 Apr 26 |
8.72000 +0.05 |
8.97 | 8.64 | 8.70 | 800,530 |
| 10 Apr 26 |
8.67000 -0.18 |
8.84 | 8.58 | 8.81 | 880,088 |
| 09 Apr 26 |
8.85000 +0.06 |
8.90 | 8.64 | 8.76 | 753,473 |
| 08 Apr 26 |
8.79000 -0.03 |
9.10 | 8.66 | 9.04 | 1,046,023 |
| 07 Apr 26 |
8.82000 +0.33 |
8.93 | 8.25 | 8.47 | 1,454,012 |
| 06 Apr 26 |
8.49000 -0.12 |
8.80 | 8.46 | 8.61 | 837,938 |
| 02 Apr 26 |
8.61000 +0.27 |
8.94 | 8.15 | 8.15 | 4,391,872 |
| 01 Apr 26 |
8.34000 +0.21 |
8.56 | 8.09 | 8.11 | 1,361,514 |
| 31 Mar 26 |
8.13000 +0.40 |
8.30 | 7.92 | 7.94 | 1,392,700 |
| 30 Mar 26 |
7.73000 -0.01 |
7.79 | 7.53 | 7.71 | 1,204,973 |
| 27 Mar 26 |
7.74000 -0.62 |
8.39 | 7.73 | 8.32 | 2,197,072 |
| 26 Mar 26 |
8.36000 -0.19 |
8.63 | 8.33 | 8.39 | 1,200,948 |
| 25 Mar 26 |
8.55000 +0.48 |
8.63 | 8.26 | 8.36 | 1,010,587 |
| 24 Mar 26 |
8.07000 -0.25 |
8.29 | 7.96 | 8.23 | 982,138 |
| 23 Mar 26 |
8.32000 +0.06 |
8.50 | 8.05 | 8.39 | 1,423,531 |
| 20 Mar 26 |
8.26000 -0.17 |
8.60 | 8.17 | 8.43 | 2,695,402 |
| 19 Mar 26 |
8.43000 +0.04 |
8.52 | 8.17 | 8.31 | 779,238 |
| 18 Mar 26 |
8.39000 -0.19 |
8.57 | 8.27 | 8.52 | 933,864 |
| 17 Mar 26 |
8.58000 -0.15 |
8.82 | 8.56 | 8.80 | 805,825 |
| 16 Mar 26 |
8.73000 +0.08 |
8.81 | 8.56 | 8.67 | 982,359 |
| 13 Mar 26 |
8.65000 -0.19 |
9.00 | 8.53 | 8.91 | 1,283,941 |
| 12 Mar 26 |
8.84000 -0.38 |
9.26 | 8.84 | 9.19 | 1,697,304 |
| 11 Mar 26 |
9.22000 -0.04 |
9.47 | 8.85 | 9.30 | 1,489,307 |
| 10 Mar 26 |
9.26000 -0.13 |
9.60 | 9.20 | 9.48 | 1,607,764 |
| 09 Mar 26 |
9.39000 +0.43 |
9.49 | 8.88 | 8.88 | 2,181,449 |
| 06 Mar 26 |
8.96000 +0.45 |
8.97 | 8.19 | 8.28 | 1,992,090 |
| 05 Mar 26 |
8.51000 -0.04 |
8.54 | 7.80 | 7.93 | 3,255,202 |
| 04 Mar 26 |
8.55000 +0.05 |
8.62 | 8.16 | 8.56 | 2,190,869 |
| 03 Mar 26 |
8.50000 -0.18 |
8.60 | 8.22 | 8.48 | 1,046,350 |
| 02 Mar 26 |
8.68000 -0.05 |
8.76 | 8.47 | 8.50 | 1,209,563 |
| 27 Feb 26 |
8.73000 +0.08 |
8.76 | 8.51 | 8.51 | 1,252,442 |
| 26 Feb 26 |
8.65000 +0.09 |
8.68 | 8.34 | 8.58 | 1,183,778 |
| 25 Feb 26 |
8.56000 +0.18 |
8.68 | 8.35 | 8.46 | 1,600,245 |
| 24 Feb 26 |
8.38000 +0.03 |
8.51 | 8.26 | 8.36 | 1,763,909 |
| 23 Feb 26 |
8.35000 -0.11 |
8.73 | 8.20 | 8.36 | 1,732,997 |
| 20 Feb 26 |
8.46000 -0.12 |
8.53 | 8.24 | 8.47 | 1,560,693 |
| 19 Feb 26 |
8.58000 +0.09 |
8.66 | 8.35 | 8.41 | 1,193,560 |
| 18 Feb 26 |
8.49000 +0.01 |
8.69 | 8.35 | 8.55 | 1,564,745 |
| 17 Feb 26 |
8.48000 +0.17 |
8.56 | 8.25 | 8.28 | 2,066,642 |
| 13 Feb 26 |
8.31000 +0.29 |
8.40 | 8.06 | 8.15 | 2,670,523 |
| 12 Feb 26 |
8.02000 +0.18 |
8.05 | 7.63 | 7.90 | 1,220,125 |
| 11 Feb 26 |
7.84000 +0.00 |
7.87 | 7.50 | 7.80 | 858,931 |
| 10 Feb 26 |
7.84000 +0.07 |
8.08 | 7.77 | 7.86 | 1,093,431 |
| 09 Feb 26 |
7.77000 -0.06 |
7.80 | 7.57 | 7.76 | 1,012,319 |
| 06 Feb 26 |
7.83000 +0.43 |
7.88 | 7.54 | 7.54 | 1,539,147 |
| 05 Feb 26 |
7.40000 -0.67 |
8.17 | 7.36 | 8.05 | 1,713,368 |
| 04 Feb 26 |
8.07000 -0.16 |
8.35 | 8.05 | 8.33 | 1,544,347 |
| 03 Feb 26 |
8.23000 -0.04 |
8.31 | 8.05 | 8.20 | 1,187,856 |
| 02 Feb 26 |
8.27000 +0.15 |
8.35 | 8.05 | 8.07 | 986,078 |
| 30 Jan 26 |
8.12000 -0.10 |
8.31 | 8.05 | 8.08 | 1,396,886 |
| 29 Jan 26 |
8.22000 +0.18 |
8.28 | 8.02 | 8.02 | 774,194 |
| 28 Jan 26 |
8.04000 -0.43 |
8.45 | 8.03 | 8.44 | 1,193,571 |
| 27 Jan 26 |
8.47000 -0.10 |
8.61 | 8.35 | 8.46 | 1,148,803 |
| 26 Jan 26 |
8.57000 -0.06 |
8.68 | 8.42 | 8.52 | 1,186,496 |
| 23 Jan 26 |
8.63000 -0.46 |
9.18 | 8.59 | 8.99 | 1,672,425 |
| 22 Jan 26 |
9.09000 +0.37 |
9.14 | 8.66 | 8.75 | 1,172,006 |
| 21 Jan 26 |
8.72000 +0.12 |
8.79 | 8.49 | 8.60 | 1,228,528 |
| 20 Jan 26 |
8.60000 +0.14 |
8.70 | 8.13 | 8.24 | 1,741,892 |
| 16 Jan 26 |
8.46000 -0.45 |
9.06 | 8.44 | 9.02 | 2,293,857 |
| 15 Jan 26 |
8.91000 -0.45 |
9.42 | 8.89 | 9.32 | 1,068,719 |
| 14 Jan 26 |
9.36000 +0.15 |
9.43 | 9.01 | 9.14 | 897,759 |
| 13 Jan 26 |
9.21000 +0.04 |
9.24 | 8.92 | 9.02 | 1,117,298 |
| 12 Jan 26 |
9.17000 -0.24 |
9.39 | 8.99 | 9.38 | 1,517,050 |
| 09 Jan 26 |
9.41000 -0.14 |
9.72 | 9.35 | 9.71 | 1,664,334 |
| 08 Jan 26 |
9.55000 -0.42 |
9.90 | 9.47 | 9.83 | 1,422,351 |
| 07 Jan 26 |
9.97000 +0.43 |
10.40 | 9.60 | 9.70 | 1,912,670 |
| 06 Jan 26 |
9.54000 +0.00 |
9.61 | 9.24 | 9.42 | 1,496,607 |
| 05 Jan 26 |
9.54000 -0.80 |
10.43 | 9.42 | 10.25 | 2,417,726 |
| 02 Jan 26 |
10.33500 -0.06 |
10.51 | 10.15 | 10.39 | 869,020 |
| 31 Dec 25 |
10.39000 +0.17 |
10.41 | 10.11 | 10.23 | 877,742 |
| 30 Dec 25 |
10.22000 -0.23 |
10.48 | 10.13 | 10.45 | 1,135,069 |
| 29 Dec 25 |
10.45000 -0.18 |
10.64 | 10.28 | 10.53 | 1,065,625 |
| 26 Dec 25 |
10.63000 -0.43 |
11.04 | 10.52 | 11.04 | 1,167,612 |
| 24 Dec 25 |
11.06000 +0.27 |
11.12 | 10.75 | 10.84 | 551,565 |
| 23 Dec 25 |
10.79000 -0.48 |
11.27 | 10.73 | 11.27 | 1,660,348 |
| 22 Dec 25 |
11.27000 +1.43 |
11.28 | 10.33 | 10.35 | 2,003,702 |
| 19 Dec 25 |
9.84000 -0.01 |
10.18 | 9.80 | 9.95 | 4,072,614 |
| 18 Dec 25 |
9.85000 -0.33 |
10.28 | 9.68 | 10.22 | 2,430,812 |
| 17 Dec 25 |
10.18000 -0.45 |
10.72 | 10.03 | 10.61 | 1,441,056 |
| 16 Dec 25 |
10.63000 +0.07 |
10.77 | 10.35 | 10.42 | 1,280,875 |
| 15 Dec 25 |
10.56000 +0.34 |
10.63 | 10.22 | 10.38 | 1,728,658 |
| 12 Dec 25 |
10.22000 -0.24 |
10.56 | 10.17 | 10.48 | 1,477,821 |
| 11 Dec 25 |
10.46000 -0.28 |
10.90 | 10.38 | 10.70 | 1,477,475 |
| 10 Dec 25 |
10.74000 +0.07 |
10.82 | 10.52 | 10.67 | 1,478,193 |
| 09 Dec 25 |
10.67000 -0.97 |
11.60 | 10.59 | 11.60 | 2,282,157 |
| 08 Dec 25 |
11.64000 -0.31 |
12.31 | 11.53 | 12.27 | 1,395,076 |
| 05 Dec 25 |
11.95000 -0.03 |
12.13 | 11.64 | 12.02 | 1,310,459 |
| 04 Dec 25 |
11.98000 +0.01 |
12.32 | 11.90 | 12.00 | 1,438,258 |
| 03 Dec 25 |
11.97000 +0.84 |
12.10 | 11.26 | 11.33 | 1,426,405 |
| 02 Dec 25 |
11.13000 -0.31 |
11.56 | 10.80 | 11.49 | 1,347,170 |
| 01 Dec 25 |
11.44000 -0.70 |
12.12 | 11.35 | 12.02 | 1,387,718 |
| 28 Nov 25 |
12.14000 +0.15 |
12.27 | 11.97 | 12.15 | 634,943 |
| 26 Nov 25 |
11.99000 +0.39 |
12.19 | 11.42 | 11.68 | 1,982,392 |
| 25 Nov 25 |
11.60000 -0.13 |
11.98 | 11.52 | 11.83 | 1,525,732 |
| 24 Nov 25 |
11.73000 +0.56 |
11.84 | 11.20 | 11.38 | 1,687,393 |
| 21 Nov 25 |
11.17000 +0.19 |
11.36 | 10.86 | 10.87 | 1,147,981 |
| 20 Nov 25 |
10.98000 -0.34 |
11.88 | 10.93 | 11.61 | 1,625,141 |
| 19 Nov 25 |
11.32000 +0.24 |
11.81 | 11.01 | 11.14 | 1,632,611 |
| 18 Nov 25 |
11.08000 +0.23 |
11.34 | 10.50 | 10.73 | 1,743,719 |
| 17 Nov 25 |
10.85000 -0.35 |
11.50 | 10.77 | 11.16 | 2,719,230 |
| 14 Nov 25 |
11.20500 +0.52 |
12.49 | 10.69 | 10.75 | 4,492,947 |
| 13 Nov 25 |
10.68000 +0.00 |
11.80 | 9.51 | 10.70 | 5,305,363 |
| 12 Nov 25 |
10.68000 -0.01 |
11.31 | 10.61 | 10.77 | 1,441,860 |
| 11 Nov 25 |
10.69000 +0.37 |
10.82 | 10.21 | 10.41 | 1,574,241 |
| 10 Nov 25 |
10.32000 +0.46 |
10.50 | 9.95 | 9.95 | 1,145,262 |
| 07 Nov 25 |
9.86000 -0.30 |
10.05 | 9.45 | 10.02 | 1,569,013 |
| 06 Nov 25 |
10.16000 +0.22 |
10.41 | 9.86 | 9.91 | 1,428,528 |
| 05 Nov 25 |
9.94000 -0.02 |
10.46 | 9.65 | 9.97 | 1,916,732 |
| 04 Nov 25 |
9.96000 +0.19 |
10.17 | 8.82 | 9.24 | 3,395,189 |
| 03 Nov 25 |
9.77000 -0.50 |
10.36 | 8.94 | 10.22 | 4,240,866 |
| 31 Oct 25 |
10.27000 -0.17 |
10.62 | 10.00 | 10.48 | 1,667,724 |
| 30 Oct 25 |
10.44000 +0.18 |
10.67 | 10.20 | 10.26 | 1,340,123 |
| 29 Oct 25 |
10.26000 -0.25 |
10.73 | 10.18 | 10.63 | 1,495,484 |
| 28 Oct 25 |
10.51000 -0.53 |
11.05 | 10.38 | 11.05 | 2,181,737 |
| 27 Oct 25 |
11.04000 +1.34 |
11.06 | 9.80 | 9.80 | 4,581,643 |
| 24 Oct 25 |
9.70000 +0.60 |
9.71 | 9.20 | 9.33 | 2,850,621 |
| 23 Oct 25 |
9.10000 -0.18 |
9.39 | 9.07 | 9.28 | 1,440,847 |
| 22 Oct 25 |
9.28000 -0.30 |
9.65 | 9.17 | 9.58 | 1,348,644 |
| 21 Oct 25 |
9.58000 -0.41 |
10.07 | 9.51 | 9.99 | 1,368,401 |
| 20 Oct 25 |
9.99000 +0.15 |
10.40 | 9.11 | 10.24 | 3,332,583 |
| 17 Oct 25 |
9.84000 -0.29 |
10.20 | 9.77 | 9.92 | 1,099,134 |
| 16 Oct 25 |
10.13000 -0.16 |
10.60 | 10.03 | 10.39 | 1,443,784 |
| 15 Oct 25 |
10.29000 +0.67 |
10.34 | 9.65 | 9.71 | 2,425,181 |
| 14 Oct 25 |
9.62000 -0.31 |
9.98 | 9.57 | 9.76 | 1,712,932 |
| 13 Oct 25 |
9.93000 +0.08 |
10.13 | 9.77 | 9.93 | 1,351,463 |
| 10 Oct 25 |
9.85000 -0.40 |
10.27 | 9.70 | 10.27 | 1,455,291 |
| 09 Oct 25 |
10.25000 +0.17 |
10.33 | 9.88 | 10.08 | 2,040,965 |
| 08 Oct 25 |
10.08000 +0.65 |
10.41 | 9.55 | 9.60 | 2,106,420 |
| 07 Oct 25 |
9.43000 -0.37 |
9.87 | 9.42 | 9.79 | 1,520,306 |
| 06 Oct 25 |
9.80000 +0.23 |
9.97 | 9.66 | 9.66 | 1,588,491 |
| 03 Oct 25 |
9.57000 +0.43 |
9.74 | 9.21 | 9.25 | 1,751,440 |
| 02 Oct 25 |
9.14000 -0.06 |
9.37 | 9.07 | 9.32 | 1,948,380 |
| 01 Oct 25 |
9.20000 +0.35 |
9.28 | 8.89 | 8.94 | 1,804,678 |
| 30 Sep 25 |
8.85000 -0.12 |
9.04 | 8.59 | 8.89 | 1,811,998 |
| 29 Sep 25 |
8.97000 -0.08 |
9.19 | 8.66 | 9.14 | 2,165,918 |
| 26 Sep 25 |
9.05000 +0.69 |
9.13 | 8.40 | 8.41 | 3,002,876 |
| 25 Sep 25 |
8.36000 -0.02 |
8.43 | 8.20 | 8.35 | 1,277,574 |
| 24 Sep 25 |
8.38000 +0.14 |
8.43 | 8.15 | 8.20 | 1,344,274 |
| 23 Sep 25 |
8.24000 +0.15 |
8.56 | 8.04 | 8.06 | 1,437,657 |
| 22 Sep 25 |
8.09000 -0.16 |
8.50 | 8.08 | 8.28 | 1,260,543 |
| 19 Sep 25 |
8.25000 -0.19 |
8.75 | 8.16 | 8.64 | 2,173,593 |
| 18 Sep 25 |
8.44000 +0.35 |
8.50 | 8.12 | 8.27 | 1,272,757 |
| 17 Sep 25 |
8.09000 -0.26 |
8.58 | 8.08 | 8.43 | 1,325,733 |
| 16 Sep 25 |
8.35000 +0.14 |
8.45 | 8.22 | 8.22 | 1,319,120 |
| 15 Sep 25 |
8.21000 +0.02 |
8.33 | 8.09 | 8.21 | 1,431,954 |
| 12 Sep 25 |
8.19000 -0.64 |
8.84 | 8.18 | 8.82 | 1,582,320 |
| 11 Sep 25 |
8.82500 +0.65 |
8.85 | 8.13 | 8.19 | 2,048,550 |
| 10 Sep 25 |
8.17000 +0.16 |
8.90 | 8.15 | 8.62 | 4,042,390 |
| 09 Sep 25 |
8.01000 -0.13 |
8.19 | 7.88 | 8.14 | 855,560 |
| 08 Sep 25 |
8.14000 -0.08 |
8.87 | 8.10 | 8.23 | 1,507,700 |
| 05 Sep 25 |
8.22000 +0.09 |
8.48 | 8.15 | 8.15 | 1,304,573 |
| 04 Sep 25 |
8.13000 -0.30 |
8.52 | 7.89 | 8.40 | 1,610,900 |
| 03 Sep 25 |
8.43000 +0.48 |
8.44 | 7.86 | 7.95 | 1,465,437 |
| 02 Sep 25 |
7.95000 +0.05 |
8.30 | 7.91 | 7.99 | 1,864,556 |
| 29 Aug 25 |
7.90000 -0.17 |
8.15 | 7.65 | 8.13 | 1,676,375 |
| 28 Aug 25 |
8.07000 +0.21 |
8.48 | 7.90 | 7.93 | 3,057,844 |
| 27 Aug 25 |
7.86000 +0.28 |
7.98 | 7.58 | 7.58 | 1,702,016 |
| 26 Aug 25 |
7.58000 -0.07 |
7.65 | 7.47 | 7.64 | 1,049,148 |
| 25 Aug 25 |
7.65000 +0.00 |
7.76 | 7.47 | 7.69 | 1,390,882 |
| 22 Aug 25 |
7.65000 +0.21 |
7.80 | 7.40 | 7.43 | 2,562,721 |
| 21 Aug 25 |
7.44000 +0.39 |
7.68 | 6.95 | 7.00 | 2,350,913 |
| 20 Aug 25 |
7.05000 -0.14 |
7.28 | 7.03 | 7.15 | 1,439,451 |
| 19 Aug 25 |
7.19000 -0.29 |
7.64 | 7.04 | 7.56 | 1,709,061 |
| 18 Aug 25 |
7.48000 +0.14 |
7.77 | 7.35 | 7.39 | 2,806,333 |
| 15 Aug 25 |
7.34000 +0.74 |
7.75 | 7.03 | 7.05 | 4,241,771 |
| 14 Aug 25 |
6.60000 +0.11 |
6.66 | 6.35 | 6.38 | 1,237,787 |
| 13 Aug 25 |
6.49000 +0.29 |
6.74 | 6.24 | 6.29 | 2,021,224 |
| 12 Aug 25 |
6.20000 +0.66 |
6.22 | 5.52 | 5.60 | 1,733,649 |
| 11 Aug 25 |
5.54000 +0.00 |
5.66 | 5.45 | 5.55 | 1,663,909 |
| 08 Aug 25 |
5.54000 -0.42 |
5.86 | 5.47 | 5.70 | 3,433,606 |
| 07 Aug 25 |
5.96000 -0.07 |
6.16 | 5.92 | 6.04 | 990,132 |
| 06 Aug 25 |
6.03000 -0.33 |
6.35 | 6.03 | 6.24 | 1,185,836 |
| 05 Aug 25 |
6.36000 +0.04 |
6.49 | 6.27 | 6.31 | 1,636,440 |
| 04 Aug 25 |
6.32000 +0.30 |
6.41 | 5.88 | 6.03 | 1,378,158 |
| 01 Aug 25 |
6.02000 -0.03 |
6.09 | 5.86 | 6.00 | 1,188,148 |
| 31 Jul 25 |
6.05000 -0.25 |
6.28 | 6.01 | 6.19 | 945,481 |
| 30 Jul 25 |
6.30000 -0.07 |
6.59 | 6.21 | 6.45 | 1,217,921 |
| 29 Jul 25 |
6.37000 +0.17 |
6.45 | 6.15 | 6.20 | 1,206,957 |
| 28 Jul 25 |
6.19500 -0.03 |
6.41 | 6.19 | 6.26 | 887,614 |
| 25 Jul 25 |
6.23000 -0.24 |
6.50 | 6.15 | 6.50 | 924,362 |
| 24 Jul 25 |
6.47000 +0.03 |
6.55 | 6.40 | 6.42 | 1,083,114 |
| 23 Jul 25 |
6.44000 -0.23 |
6.74 | 6.42 | 6.71 | 1,352,369 |
| 22 Jul 25 |
6.67000 +0.20 |
6.68 | 6.39 | 6.46 | 1,300,469 |
| 21 Jul 25 |
6.47000 +0.11 |
6.61 | 6.38 | 6.42 | 1,349,348 |
| 18 Jul 25 |
6.36000 -0.24 |
6.69 | 6.26 | 6.67 | 1,056,540 |
| 17 Jul 25 |
6.60000 +0.22 |
6.70 | 6.30 | 6.39 | 1,538,252 |
| 16 Jul 25 |
6.38000 +0.25 |
6.47 | 6.14 | 6.16 | 2,349,302 |
| 15 Jul 25 |
6.13000 -0.22 |
6.43 | 6.08 | 6.39 | 923,239 |
| 14 Jul 25 |
6.35000 +0.07 |
6.36 | 6.17 | 6.24 | 1,199,385 |
| 11 Jul 25 |
6.28000 -0.08 |
6.51 | 6.15 | 6.28 | 1,201,090 |
| 10 Jul 25 |
6.36000 +0.20 |
6.45 | 6.09 | 6.18 | 2,108,878 |
| 09 Jul 25 |
6.16000 +0.35 |
6.21 | 5.85 | 5.90 | 1,985,420 |
| 08 Jul 25 |
5.81000 +0.13 |
5.99 | 5.70 | 5.70 | 965,709 |
| 07 Jul 25 |
5.68000 -0.18 |
5.95 | 5.65 | 5.90 | 1,128,997 |
| 03 Jul 25 |
5.86000 +0.05 |
5.88 | 5.76 | 5.80 | 781,540 |
| 02 Jul 25 |
5.81000 +0.21 |
5.99 | 5.64 | 5.70 | 1,553,457 |
| 01 Jul 25 |
5.60000 -0.17 |
5.88 | 5.57 | 5.75 | 1,461,046 |
| 30 Jun 25 |
5.77000 +0.10 |
5.88 | 5.63 | 5.68 | 1,495,988 |
| 27 Jun 25 |
5.67000 -0.06 |
5.86 | 5.65 | 5.75 | 3,334,854 |
| 26 Jun 25 |
5.73000 -0.07 |
5.83 | 5.68 | 5.80 | 818,426 |
| 25 Jun 25 |
5.80000 -0.18 |
5.97 | 5.73 | 5.97 | 796,121 |
| 24 Jun 25 |
5.98000 +0.11 |
6.01 | 5.82 | 6.00 | 1,226,832 |
| 23 Jun 25 |
5.87000 +0.02 |
5.93 | 5.72 | 5.83 | 999,700 |
| 20 Jun 25 |
5.85000 -0.21 |
6.11 | 5.79 | 6.11 | 2,268,587 |
| 18 Jun 25 |
6.06000 -0.14 |
6.26 | 6.01 | 6.19 | 1,053,303 |
| 17 Jun 25 |
6.20000 -0.29 |
6.56 | 6.18 | 6.45 | 1,306,860 |
| 16 Jun 25 |
6.49000 +0.05 |
6.57 | 6.31 | 6.49 | 1,219,388 |
| 13 Jun 25 |
6.44000 -0.22 |
6.66 | 6.35 | 6.57 | 1,120,437 |
| 12 Jun 25 |
6.66000 -0.26 |
7.17 | 6.52 | 7.00 | 1,570,412 |
| 11 Jun 25 |
6.92000 +0.11 |
7.11 | 6.76 | 6.86 | 1,828,647 |
| 10 Jun 25 |
6.81000 +0.08 |
7.02 | 6.71 | 6.78 | 672,170 |
| 09 Jun 25 |
6.73000 +0.00 |
6.89 | 6.64 | 6.86 | 777,707 |
| 06 Jun 25 |
6.73000 +0.16 |
6.92 | 6.59 | 6.59 | 767,850 |
| 05 Jun 25 |
6.57000 +0.12 |
6.70 | 6.33 | 6.42 | 853,712 |
| 04 Jun 25 |
6.45000 +0.03 |
6.65 | 6.27 | 6.46 | 1,260,006 |
| 03 Jun 25 |
6.42000 +0.12 |
6.53 | 6.06 | 6.25 | 1,600,907 |
| 02 Jun 25 |
6.30000 +0.61 |
6.46 | 5.77 | 5.95 | 2,281,801 |
| 30 May 25 |
5.69000 -0.13 |
5.74 | 5.53 | 5.73 | 880,635 |
| 29 May 25 |
5.82000 +0.27 |
5.84 | 5.53 | 5.60 | 1,153,520 |
| 28 May 25 |
5.55000 -0.06 |
5.68 | 5.48 | 5.61 | 807,895 |
| 27 May 25 |
5.61000 -0.03 |
5.78 | 5.48 | 5.73 | 1,141,836 |
| 23 May 25 |
5.64000 -0.60 |
6.19 | 5.60 | 6.19 | 2,678,687 |
| 22 May 25 |
6.24000 +0.04 |
6.33 | 6.10 | 6.17 | 848,804 |
| 21 May 25 |
6.20000 -0.18 |
6.47 | 6.11 | 6.26 | 1,145,225 |
| 20 May 25 |
6.38000 +0.14 |
6.51 | 6.24 | 6.51 | 1,236,324 |
| 19 May 25 |
6.24000 +0.22 |
6.30 | 5.95 | 5.96 | 1,316,193 |
| 16 May 25 |
6.02000 +0.07 |
6.20 | 5.89 | 5.96 | 1,067,914 |
| 15 May 25 |
5.95000 +0.22 |
5.96 | 5.56 | 5.76 | 1,206,841 |
| 14 May 25 |
5.73000 -0.07 |
5.93 | 5.60 | 5.83 | 956,181 |
| 13 May 25 |
5.80000 -0.29 |
6.24 | 5.75 | 6.10 | 1,005,413 |
| 12 May 25 |
6.09000 +0.33 |
6.32 | 5.90 | 5.98 | 936,096 |
| 09 May 25 |
5.76000 -0.24 |
6.12 | 5.76 | 6.02 | 742,247 |
| 08 May 25 |
6.00000 +0.36 |
6.11 | 5.48 | 5.65 | 999,201 |
| 07 May 25 |
5.64500 -0.14 |
5.82 | 5.57 | 5.77 | 1,438,017 |
| 06 May 25 |
5.79000 -0.93 |
6.69 | 5.77 | 6.69 | 2,098,456 |
| 05 May 25 |
6.72000 +0.25 |
6.76 | 6.38 | 6.55 | 901,069 |
| 02 May 25 |
6.47000 -0.02 |
6.61 | 6.20 | 6.23 | 1,632,909 |
| 01 May 25 |
6.49000 -0.07 |
6.55 | 6.36 | 6.52 | 1,338,310 |
| 30 Apr 25 |
6.56000 +0.04 |
6.59 | 6.43 | 6.46 | 967,136 |
| 29 Apr 25 |
6.52000 +0.01 |
6.56 | 6.38 | 6.51 | 865,200 |
| 28 Apr 25 |
6.51000 +0.08 |
6.60 | 6.40 | 6.46 | 826,661 |
| 25 Apr 25 |
6.43000 +0.00 |
6.47 | 6.14 | 6.30 | 984,563 |
| 24 Apr 25 |
6.43000 +0.06 |
6.49 | 6.27 | 6.36 | 770,763 |
| 23 Apr 25 |
6.37000 +0.06 |
6.60 | 6.35 | 6.47 | 1,046,037 |
| 22 Apr 25 |
6.31000 +0.13 |
6.41 | 6.14 | 6.27 | 1,010,347 |
| 21 Apr 25 |
6.18000 +0.28 |
6.30 | 5.78 | 5.84 | 829,294 |
| 17 Apr 25 |
5.90000 +0.15 |
5.91 | 5.64 | 5.70 | 961,043 |
| 16 Apr 25 |
5.75000 -0.28 |
6.01 | 5.69 | 5.97 | 1,792,789 |
| 15 Apr 25 |
6.03000 +0.18 |
6.11 | 5.76 | 5.82 | 3,647,797 |
| 14 Apr 25 |
5.85000 +0.08 |
5.95 | 5.72 | 5.89 | 4,097,781 |
| 11 Apr 25 |
5.77000 +0.14 |
5.85 | 5.50 | 5.66 | 2,111,529 |
| 10 Apr 25 |
5.63000 -0.34 |
5.86 | 5.50 | 5.82 | 1,787,723 |
| 09 Apr 25 |
5.97000 +0.35 |
6.14 | 5.48 | 5.57 | 2,410,107 |
| 08 Apr 25 |
5.62000 -0.14 |
6.12 | 5.55 | 5.96 | 1,005,591 |
| 07 Apr 25 |
5.76000 -0.13 |
6.02 | 5.41 | 5.65 | 987,407 |
| 04 Apr 25 |
5.89000 -0.28 |
6.16 | 5.82 | 6.08 | 1,449,367 |
| 03 Apr 25 |
6.17000 -0.35 |
6.32 | 5.99 | 6.29 | 1,167,317 |
| 02 Apr 25 |
6.52000 +0.14 |
6.56 | 6.27 | 6.31 | 1,229,439 |
| 01 Apr 25 |
6.38000 -0.22 |
6.58 | 6.27 | 6.56 | 1,252,781 |
| 31 Mar 25 |
6.60000 -0.45 |
6.95 | 6.43 | 6.88 | 1,099,247 |
| 28 Mar 25 |
7.05000 -0.09 |
7.22 | 6.96 | 7.14 | 601,388 |
| 27 Mar 25 |
7.14000 +0.00 |
7.26 | 7.01 | 7.19 | 467,563 |
| 26 Mar 25 |
7.14000 +0.02 |
7.31 | 7.04 | 7.10 | 748,768 |
| 25 Mar 25 |
7.12000 -0.53 |
7.73 | 7.08 | 7.66 | 653,966 |
| 24 Mar 25 |
7.65000 -0.19 |
7.87 | 7.47 | 7.83 | 777,457 |
| 21 Mar 25 |
7.84000 -0.01 |
8.04 | 7.59 | 7.85 | 2,172,551 |
| 20 Mar 25 |
7.85000 +0.58 |
7.87 | 7.22 | 7.22 | 921,618 |
| 19 Mar 25 |
7.27000 -0.07 |
7.38 | 7.14 | 7.33 | 690,765 |
| 18 Mar 25 |
7.34000 +0.05 |
7.42 | 6.95 | 7.21 | 1,021,294 |
| 17 Mar 25 |
7.29000 +0.15 |
7.35 | 6.97 | 7.23 | 1,456,075 |
| 14 Mar 25 |
7.14000 -0.14 |
7.49 | 7.03 | 7.36 | 1,031,615 |
| 13 Mar 25 |
7.28000 -0.43 |
7.93 | 7.28 | 7.70 | 889,103 |
| 12 Mar 25 |
7.71000 +0.38 |
7.78 | 7.30 | 7.35 | 1,173,467 |
| 11 Mar 25 |
7.33000 +0.09 |
7.39 | 6.79 | 7.22 | 1,329,016 |
| 10 Mar 25 |
7.24000 -0.29 |
7.59 | 7.22 | 7.45 | 1,326,677 |
| 07 Mar 25 |
7.53000 -0.17 |
7.74 | 7.49 | 7.66 | 1,159,806 |
| 06 Mar 25 |
7.70000 +0.33 |
7.72 | 7.13 | 7.19 | 1,438,284 |
| 05 Mar 25 |
7.37000 +0.04 |
7.55 | 7.30 | 7.41 | 1,179,394 |
| 04 Mar 25 |
7.33000 +0.08 |
7.43 | 7.13 | 7.16 | 1,574,644 |
| 03 Mar 25 |
7.25000 -0.46 |
7.89 | 7.21 | 7.82 | 1,403,537 |
| 28 Feb 25 |
7.71000 +0.06 |
7.72 | 7.34 | 7.60 | 1,979,837 |
| 27 Feb 25 |
7.65000 -0.12 |
8.02 | 7.60 | 7.97 | 1,243,688 |
| 26 Feb 25 |
7.77000 -0.11 |
8.02 | 7.75 | 7.88 | 693,847 |
| 25 Feb 25 |
7.88000 +0.00 |
7.96 | 7.56 | 7.94 | 889,300 |
| 24 Feb 25 |
7.88000 -0.37 |
8.21 | 7.85 | 8.21 | 807,296 |
| 21 Feb 25 |
8.25000 +0.10 |
8.35 | 8.19 | 8.28 | 971,849 |
| 20 Feb 25 |
8.15000 -0.14 |
8.35 | 7.99 | 8.30 | 827,328 |
| 19 Feb 25 |
8.29000 +0.30 |
8.32 | 7.87 | 7.87 | 826,438 |
| 18 Feb 25 |
7.98500 -0.29 |
8.55 | 7.98 | 8.38 | 885,556 |
| 14 Feb 25 |
8.28000 +0.00 |
8.53 | 8.25 | 8.37 | 681,220 |
| 13 Feb 25 |
8.28000 -0.07 |
8.50 | 7.96 | 8.42 | 699,031 |
| 12 Feb 25 |
8.35000 +0.01 |
8.39 | 8.15 | 8.19 | 804,605 |
| 11 Feb 25 |
8.34000 -0.45 |
8.85 | 8.25 | 8.71 | 1,927,871 |
| 10 Feb 25 |
8.79000 +0.14 |
8.93 | 8.64 | 8.73 | 1,105,787 |
| 07 Feb 25 |
8.65000 -0.17 |
8.98 | 8.48 | 8.81 | 1,890,227 |
| 06 Feb 25 |
8.82000 -0.23 |
9.14 | 7.55 | 8.15 | 5,701,647 |
| 05 Feb 25 |
9.05000 +0.16 |
9.16 | 8.81 | 8.97 | 2,640,020 |
| 04 Feb 25 |
8.89000 +0.64 |
8.91 | 8.04 | 8.17 | 3,228,186 |
| 03 Feb 25 |
8.25000 +0.34 |
8.56 | 7.61 | 7.71 | 3,696,258 |
| 31 Jan 25 |
7.91000 -0.12 |
8.29 | 7.91 | 8.04 | 1,226,624 |
| 30 Jan 25 |
8.03000 +0.34 |
8.21 | 7.71 | 7.75 | 1,108,643 |
| 29 Jan 25 |
7.69000 -0.08 |
7.87 | 7.52 | 7.70 | 1,048,153 |
| 28 Jan 25 |
7.77000 -0.14 |
7.90 | 7.60 | 7.89 | 1,025,708 |
| 27 Jan 25 |
7.91000 -0.07 |
8.26 | 7.83 | 7.93 | 1,173,710 |
| 24 Jan 25 |
7.98000 -0.23 |
8.25 | 7.92 | 8.19 | 1,096,198 |
| 23 Jan 25 |
8.21000 +0.35 |
8.22 | 7.78 | 7.78 | 1,226,474 |
| 22 Jan 25 |
7.86000 +0.47 |
7.89 | 7.26 | 7.34 | 1,329,999 |
| 21 Jan 25 |
7.39000 +0.13 |
7.43 | 7.20 | 7.35 | 824,580 |
| 17 Jan 25 |
7.26000 +0.08 |
7.32 | 7.14 | 7.24 | 1,016,448 |
| 16 Jan 25 |
7.18000 -0.06 |
7.24 | 7.02 | 7.22 | 867,318 |
| 15 Jan 25 |
7.24000 -0.02 |
7.66 | 7.12 | 7.57 | 1,670,162 |
| 14 Jan 25 |
7.26000 +0.02 |
7.33 | 7.05 | 7.30 | 1,025,364 |
| 13 Jan 25 |
7.24000 -0.08 |
7.27 | 6.98 | 7.27 | 1,570,510 |
| 10 Jan 25 |
7.32000 -0.46 |
7.73 | 7.18 | 7.59 | 1,577,134 |
| 08 Jan 25 |
7.78000 -0.39 |
8.16 | 7.70 | 8.07 | 2,096,800 |
| 07 Jan 25 |
8.17000 -0.34 |
8.68 | 8.13 | 8.38 | 1,424,361 |
| 06 Jan 25 |
8.51000 -0.22 |
8.88 | 8.51 | 8.82 | 1,209,031 |
| 03 Jan 25 |
8.73000 +0.05 |
8.85 | 8.60 | 8.72 | 1,038,117 |
| 02 Jan 25 |
8.68000 -0.03 |
8.87 | 8.62 | 8.78 | 1,092,627 |
| 31 Dec 24 |
8.71000 +0.20 |
8.73 | 8.50 | 8.57 | 1,302,989 |
| 30 Dec 24 |
8.51000 -0.16 |
8.67 | 8.42 | 8.65 | 1,869,289 |
| 27 Dec 24 |
8.67000 -0.31 |
9.02 | 8.64 | 8.97 | 1,321,770 |
| 26 Dec 24 |
8.98000 +0.12 |
9.07 | 8.76 | 8.80 | 1,054,274 |
| 24 Dec 24 |
8.86000 -0.08 |
9.02 | 8.75 | 8.91 | 702,937 |
| 23 Dec 24 |
8.94000 -0.07 |
9.04 | 8.76 | 9.04 | 1,384,631 |
| 20 Dec 24 |
9.01000 +0.04 |
9.17 | 8.88 | 8.92 | 3,202,737 |
| 19 Dec 24 |
8.97000 -0.15 |
9.33 | 8.85 | 9.23 | 2,495,493 |
| 18 Dec 24 |
9.12000 -0.62 |
9.69 | 8.97 | 9.69 | 3,961,509 |
| 17 Dec 24 |
9.74000 -0.24 |
9.98 | 9.56 | 9.96 | 1,327,517 |
| 16 Dec 24 |
9.97500 +0.35 |
10.02 | 9.58 | 9.65 | 1,341,673 |
| 13 Dec 24 |
9.63000 -0.06 |
9.82 | 9.40 | 9.71 | 1,127,808 |
| 12 Dec 24 |
9.69000 -0.51 |
10.26 | 9.58 | 10.19 | 1,792,439 |
| 11 Dec 24 |
10.20000 -0.09 |
10.49 | 10.14 | 10.32 | 1,437,264 |
| 10 Dec 24 |
10.29000 -0.24 |
10.71 | 10.06 | 10.61 | 1,451,683 |
| 09 Dec 24 |
10.53000 -0.14 |
11.11 | 10.50 | 10.76 | 1,725,249 |
| 06 Dec 24 |
10.67000 -0.04 |
11.08 | 10.65 | 10.82 | 1,281,227 |
| 05 Dec 24 |
10.71000 -0.23 |
10.92 | 10.55 | 10.81 | 1,610,289 |
| 04 Dec 24 |
10.94000 -0.23 |
11.39 | 10.94 | 11.18 | 1,427,540 |
| 03 Dec 24 |
11.17000 -0.03 |
11.38 | 10.96 | 11.11 | 1,302,920 |
| 02 Dec 24 |
11.20000 +0.16 |
11.62 | 10.96 | 11.19 | 2,235,952 |
| 29 Nov 24 |
11.04000 -0.13 |
11.25 | 10.88 | 11.14 | 1,279,600 |
| 27 Nov 24 |
11.17000 +0.42 |
11.44 | 10.71 | 10.89 | 4,888,719 |
| 26 Nov 24 |
10.75000 -0.21 |
11.00 | 10.53 | 10.81 | 2,914,293 |
| 25 Nov 24 |
10.96000 +0.16 |
11.35 | 10.63 | 11.19 | 3,976,890 |
| 22 Nov 24 |
10.80000 +0.74 |
11.17 | 9.95 | 10.27 | 6,870,051 |
| 21 Nov 24 |
10.06000 -5.85 |
12.24 | 9.68 | 11.80 | 17,321,956 |
| 20 Nov 24 |
15.91000 -0.05 |
16.09 | 15.42 | 15.96 | 629,760 |
| 19 Nov 24 |
15.96000 -0.08 |
16.61 | 15.86 | 15.92 | 620,882 |
| 18 Nov 24 |
16.04000 +0.12 |
16.68 | 15.75 | 15.99 | 685,901 |
| 15 Nov 24 |
15.92000 -0.57 |
16.49 | 15.55 | 16.49 | 979,572 |
| 14 Nov 24 |
16.49000 -1.26 |
17.94 | 16.41 | 17.67 | 734,891 |
| 13 Nov 24 |
17.75000 -0.82 |
18.87 | 17.44 | 18.63 | 988,885 |
| 12 Nov 24 |
18.57000 +1.01 |
19.73 | 18.00 | 18.30 | 1,997,726 |
| 11 Nov 24 |
17.56000 -0.12 |
18.06 | 17.26 | 17.89 | 484,306 |
| 08 Nov 24 |
17.68000 -0.09 |
17.96 | 16.55 | 16.77 | 687,007 |
| 07 Nov 24 |
17.77000 -0.07 |
18.26 | 17.62 | 17.79 | 551,942 |
| 06 Nov 24 |
17.84000 +0.32 |
18.58 | 17.79 | 18.04 | 1,446,633 |
| 05 Nov 24 |
17.52000 -0.29 |
18.07 | 17.24 | 18.00 | 876,893 |
| 04 Nov 24 |
17.81000 +0.93 |
17.85 | 16.61 | 16.75 | 842,205 |
| 01 Nov 24 |
16.88000 +0.16 |
17.23 | 16.62 | 16.73 | 355,553 |
| 31 Oct 24 |
16.72000 -0.25 |
16.91 | 16.50 | 16.84 | 538,032 |
| 30 Oct 24 |
16.97000 -0.39 |
17.58 | 16.89 | 17.22 | 698,856 |
| 29 Oct 24 |
17.36000 -0.37 |
17.81 | 17.08 | 17.56 | 553,201 |
| 28 Oct 24 |
17.73000 +0.22 |
18.18 | 17.62 | 17.79 | 380,249 |
| 25 Oct 24 |
17.51000 -0.27 |
18.13 | 17.39 | 17.88 | 583,434 |
| 24 Oct 24 |
17.78000 +0.76 |
18.17 | 17.40 | 17.85 | 1,559,798 |
| 23 Oct 24 |
17.02000 -0.35 |
17.70 | 16.97 | 17.27 | 1,014,240 |
| 22 Oct 24 |
17.37000 -0.33 |
17.94 | 17.32 | 17.94 | 484,261 |
| 21 Oct 24 |
17.70000 -0.30 |
17.97 | 17.54 | 17.88 | 555,946 |
| 18 Oct 24 |
18.00000 -0.09 |
18.36 | 17.85 | 18.08 | 251,305 |
| 17 Oct 24 |
18.09000 -0.18 |
18.30 | 17.84 | 18.26 | 295,354 |
| 16 Oct 24 |
18.27000 +0.06 |
18.50 | 18.19 | 18.34 | 409,481 |
| 15 Oct 24 |
18.21000 +0.15 |
18.29 | 17.87 | 18.05 | 573,712 |
| 14 Oct 24 |
18.06000 -0.52 |
18.45 | 17.57 | 17.98 | 815,696 |
| 11 Oct 24 |
18.58000 +0.34 |
18.83 | 18.10 | 18.27 | 499,446 |
| 10 Oct 24 |
18.24000 -0.08 |
18.36 | 18.01 | 18.07 | 244,742 |
| 09 Oct 24 |
18.32000 +0.16 |
18.47 | 17.84 | 18.14 | 403,904 |
| 08 Oct 24 |
18.16000 +0.27 |
18.50 | 17.99 | 17.99 | 478,256 |
| 07 Oct 24 |
17.89000 -0.15 |
18.06 | 17.63 | 18.03 | 419,706 |
| 04 Oct 24 |
18.04000 -0.14 |
18.65 | 18.03 | 18.35 | 452,400 |
| 03 Oct 24 |
18.18000 -0.32 |
18.59 | 18.11 | 18.25 | 541,764 |
| 02 Oct 24 |
18.50000 -0.71 |
19.14 | 18.49 | 19.06 | 672,761 |
| 01 Oct 24 |
19.21000 -0.33 |
19.53 | 18.65 | 19.53 | 642,348 |
| 30 Sep 24 |
19.54000 +0.02 |
19.93 | 19.27 | 19.39 | 482,309 |
| 27 Sep 24 |
19.52000 +0.06 |
19.75 | 19.35 | 19.69 | 338,186 |
| 26 Sep 24 |
19.46000 -0.11 |
19.87 | 19.35 | 19.87 | 318,846 |
| 25 Sep 24 |
19.57000 -0.25 |
20.00 | 19.49 | 19.87 | 384,013 |
| 24 Sep 24 |
19.82000 -0.39 |
20.21 | 19.80 | 20.21 | 405,906 |
| 23 Sep 24 |
20.21000 -0.74 |
21.11 | 20.18 | 21.11 | 241,198 |
| 20 Sep 24 |
20.95000 -0.13 |
21.40 | 20.85 | 21.13 | 995,839 |
| 19 Sep 24 |
21.08000 +0.82 |
21.40 | 20.45 | 20.82 | 846,094 |
| 18 Sep 24 |
20.26000 +0.10 |
21.09 | 19.99 | 20.18 | 456,823 |
| 17 Sep 24 |
20.16000 -0.71 |
21.36 | 20.14 | 20.81 | 524,881 |
| 16 Sep 24 |
20.87000 -0.01 |
21.13 | 20.57 | 21.02 | 311,502 |
| 13 Sep 24 |
20.88000 +0.99 |
21.09 | 19.90 | 20.17 | 313,178 |
| 12 Sep 24 |
19.89000 +0.01 |
20.16 | 19.68 | 19.94 | 289,703 |
| 11 Sep 24 |
19.88000 +0.14 |
19.90 | 19.26 | 19.54 | 322,251 |
| 10 Sep 24 |
19.74000 +0.18 |
20.45 | 19.30 | 19.59 | 869,334 |
| 09 Sep 24 |
19.56000 +0.27 |
19.82 | 19.28 | 19.28 | 413,860 |
| 06 Sep 24 |
19.29000 -0.39 |
19.73 | 19.12 | 19.68 | 316,214 |
| 05 Sep 24 |
19.68000 -0.16 |
19.87 | 19.36 | 19.83 | 502,474 |
| 04 Sep 24 |
19.84000 -0.37 |
20.41 | 19.66 | 20.10 | 495,386 |
| 03 Sep 24 |
20.21000 -0.85 |
21.57 | 20.10 | 21.00 | 365,342 |
| 30 Aug 24 |
21.06000 +0.55 |
21.12 | 20.27 | 20.61 | 377,694 |
| 29 Aug 24 |
20.51000 +0.37 |
20.97 | 20.13 | 20.31 | 313,503 |
| 28 Aug 24 |
20.14000 -0.14 |
20.41 | 19.93 | 20.18 | 285,577 |
| 27 Aug 24 |
20.28000 -0.26 |
20.68 | 19.95 | 20.43 | 238,393 |
| 26 Aug 24 |
20.54000 +0.36 |
20.68 | 20.03 | 20.29 | 259,385 |
| 23 Aug 24 |
20.18000 +0.44 |
20.37 | 19.65 | 19.89 | 412,260 |
| 22 Aug 24 |
19.74000 -0.23 |
20.13 | 19.64 | 20.05 | 333,155 |
| 21 Aug 24 |
19.97000 -0.11 |
20.50 | 19.74 | 20.11 | 377,451 |
| 20 Aug 24 |
20.08000 -0.04 |
20.16 | 19.65 | 20.03 | 207,143 |
| 19 Aug 24 |
20.12000 +0.87 |
20.13 | 19.16 | 19.25 | 314,603 |
| 16 Aug 24 |
19.25000 -0.20 |
19.85 | 19.23 | 19.42 | 535,416 |
| 15 Aug 24 |
19.45000 +0.41 |
19.77 | 19.20 | 19.58 | 525,416 |
| 14 Aug 24 |
19.04000 +0.01 |
19.19 | 18.71 | 19.15 | 277,406 |
| 13 Aug 24 |
19.03000 +0.05 |
19.44 | 18.87 | 19.04 | 594,805 |
| 12 Aug 24 |
18.98000 +0.01 |
19.29 | 18.78 | 19.09 | 547,401 |
| 09 Aug 24 |
18.97000 -0.15 |
19.65 | 18.56 | 19.20 | 1,107,395 |
| 08 Aug 24 |
19.12000 +0.55 |
19.24 | 18.50 | 18.86 | 572,948 |
| 07 Aug 24 |
18.57000 -0.57 |
19.89 | 18.50 | 19.61 | 1,964,199 |
| 06 Aug 24 |
19.14000 +0.28 |
19.53 | 18.59 | 19.02 | 484,346 |
| 05 Aug 24 |
18.86000 -0.64 |
19.14 | 17.74 | 18.21 | 1,065,457 |
| 02 Aug 24 |
19.50000 -0.69 |
19.75 | 18.95 | 19.00 | 714,798 |
| 01 Aug 24 |
20.19000 -0.62 |
20.96 | 19.88 | 20.31 | 741,412 |
| 31 Jul 24 |
20.81000 +0.11 |
21.50 | 20.43 | 20.90 | 440,744 |
| 30 Jul 24 |
20.70000 -0.16 |
21.56 | 20.37 | 21.04 | 388,065 |
| 29 Jul 24 |
20.86000 -0.23 |
21.41 | 20.40 | 21.08 | 444,621 |
| 26 Jul 24 |
21.09000 +0.31 |
21.60 | 20.77 | 21.24 | 461,781 |
| 25 Jul 24 |
20.78000 +0.42 |
20.83 | 20.34 | 20.52 | 820,146 |
| 24 Jul 24 |
20.36000 -0.72 |
21.21 | 20.34 | 20.94 | 2,189,034 |
| 23 Jul 24 |
21.08000 +0.33 |
21.24 | 20.48 | 20.65 | 890,337 |
| 22 Jul 24 |
20.75000 -0.20 |
21.25 | 20.44 | 21.14 | 683,782 |
| 19 Jul 24 |
20.95000 -0.55 |
21.65 | 20.75 | 21.59 | 532,020 |
| 18 Jul 24 |
21.50000 -0.23 |
22.07 | 21.21 | 21.70 | 507,478 |
| 17 Jul 24 |
21.73000 -1.50 |
23.14 | 21.39 | 22.78 | 699,312 |
| 16 Jul 24 |
23.23000 +0.46 |
23.48 | 22.80 | 23.00 | 571,021 |
| 15 Jul 24 |
22.77000 +0.38 |
22.99 | 22.42 | 22.65 | 570,607 |
| 12 Jul 24 |
22.39000 +0.44 |
22.75 | 21.84 | 22.12 | 404,925 |
| 11 Jul 24 |
21.95000 +1.62 |
22.17 | 20.47 | 20.91 | 810,736 |
| 10 Jul 24 |
20.33000 -0.27 |
20.90 | 20.21 | 20.84 | 548,193 |
| 09 Jul 24 |
20.60000 +0.61 |
20.70 | 19.98 | 20.02 | 813,509 |
| 08 Jul 24 |
19.99000 -0.02 |
20.58 | 19.86 | 20.30 | 625,365 |
| 05 Jul 24 |
20.01000 -0.05 |
20.19 | 19.83 | 20.00 | 314,196 |
| 03 Jul 24 |
20.06000 -0.52 |
21.00 | 20.01 | 20.72 | 293,310 |
| 02 Jul 24 |
20.58000 -0.62 |
21.37 | 20.47 | 21.18 | 703,940 |
| 01 Jul 24 |
21.20000 +0.61 |
21.29 | 20.20 | 20.51 | 685,482 |
| 28 Jun 24 |
20.59000 +0.09 |
20.94 | 20.13 | 20.61 | 3,314,145 |
| 27 Jun 24 |
20.50000 -0.10 |
20.65 | 20.16 | 20.65 | 320,946 |
| 26 Jun 24 |
20.60000 +0.11 |
20.70 | 20.01 | 20.39 | 440,485 |
| 25 Jun 24 |
20.49000 -0.59 |
21.14 | 20.46 | 21.04 | 399,582 |
| 24 Jun 24 |
21.08000 +0.14 |
21.85 | 20.99 | 21.15 | 750,446 |
| 21 Jun 24 |
20.94000 +0.62 |
21.26 | 20.38 | 20.38 | 2,505,810 |
| 20 Jun 24 |
20.32000 +0.55 |
20.51 | 19.41 | 19.63 | 484,656 |
| 18 Jun 24 |
19.77000 -0.92 |
20.90 | 19.46 | 20.73 | 777,596 |
| 17 Jun 24 |
20.69000 -0.13 |
20.72 | 19.79 | 20.55 | 589,455 |
| 14 Jun 24 |
20.82000 -0.75 |
21.36 | 20.55 | 21.27 | 476,124 |
| 13 Jun 24 |
21.57000 -0.11 |
22.06 | 21.18 | 21.77 | 299,481 |
| 12 Jun 24 |
21.68000 +0.19 |
22.67 | 21.41 | 22.36 | 507,180 |
| 11 Jun 24 |
21.49000 +0.60 |
21.61 | 20.36 | 20.63 | 428,400 |
| 10 Jun 24 |
20.89000 -0.87 |
21.42 | 20.43 | 21.29 | 731,336 |
| 07 Jun 24 |
21.76000 -0.30 |
22.29 | 21.26 | 21.72 | 937,639 |
| 06 Jun 24 |
22.06000 +0.27 |
22.17 | 21.38 | 21.77 | 854,495 |
| 05 Jun 24 |
21.79000 +1.00 |
21.93 | 20.66 | 20.90 | 361,704 |
| 04 Jun 24 |
20.79000 -0.40 |
21.21 | 20.48 | 21.06 | 367,812 |
| 03 Jun 24 |
21.19000 +0.58 |
22.29 | 20.61 | 20.95 | 671,247 |
| 31 May 24 |
20.61000 -0.08 |
21.37 | 20.37 | 20.92 | 466,382 |
| 30 May 24 |
20.69000 +0.22 |
20.74 | 20.17 | 20.69 | 816,124 |
| 29 May 24 |
20.47000 -1.02 |
21.34 | 20.41 | 21.21 | 695,277 |
| 28 May 24 |
21.49000 +0.32 |
21.75 | 21.09 | 21.49 | 436,377 |
| 24 May 24 |
21.17000 -0.26 |
21.89 | 21.16 | 21.55 | 260,051 |
| 23 May 24 |
21.43000 -1.12 |
22.57 | 21.15 | 22.48 | 641,498 |
| 22 May 24 |
22.55000 +0.44 |
22.88 | 21.72 | 21.75 | 670,576 |
| 21 May 24 |
22.11000 -0.13 |
22.24 | 21.59 | 22.06 | 449,996 |
| 20 May 24 |
22.24000 +0.07 |
22.64 | 22.01 | 22.11 | 487,080 |
| 17 May 24 |
22.17000 -0.81 |
23.06 | 22.13 | 23.06 | 582,334 |
| 16 May 24 |
22.98000 +1.11 |
23.10 | 21.60 | 21.78 | 1,142,979 |
| 15 May 24 |
21.87000 +0.96 |
22.00 | 21.43 | 21.48 | 765,348 |
| 14 May 24 |
20.91000 +0.30 |
21.78 | 20.70 | 20.92 | 615,111 |
| 13 May 24 |
20.61000 -0.10 |
20.93 | 20.25 | 20.93 | 338,536 |
| 10 May 24 |
20.71000 -0.06 |
21.03 | 20.02 | 20.95 | 573,472 |
| 09 May 24 |
20.77000 +0.23 |
21.11 | 20.52 | 20.60 | 422,284 |
| 08 May 24 |
20.54500 -0.52 |
20.88 | 20.10 | 20.78 | 529,151 |
| 07 May 24 |
21.07000 +0.06 |
21.30 | 20.61 | 21.00 | 536,604 |
| 06 May 24 |
21.01000 +0.38 |
21.26 | 20.70 | 20.77 | 770,598 |
| 03 May 24 |
20.63000 +0.04 |
21.25 | 20.26 | 20.55 | 605,625 |
| 02 May 24 |
20.59000 +0.31 |
20.64 | 19.96 | 20.15 | 560,380 |
| 01 May 24 |
20.28000 +0.66 |
20.81 | 19.63 | 19.63 | 754,600 |
| 30 Apr 24 |
19.62000 -0.44 |
20.35 | 19.60 | 19.92 | 545,719 |
| 29 Apr 24 |
20.06000 +0.41 |
20.34 | 19.72 | 19.80 | 507,632 |
| 26 Apr 24 |
19.65000 +0.65 |
19.71 | 18.95 | 19.20 | 561,889 |
| 25 Apr 24 |
19.00000 +0.25 |
19.22 | 17.96 | 18.26 | 830,677 |
| 24 Apr 24 |
18.75000 +0.02 |
18.92 | 18.41 | 18.75 | 665,435 |
| 23 Apr 24 |
18.73000 +0.54 |
19.27 | 18.12 | 18.12 | 1,038,233 |
| 22 Apr 24 |
18.19000 +0.66 |
19.18 | 17.92 | 18.33 | 2,001,202 |
| 19 Apr 24 |
17.53000 -0.15 |
17.90 | 16.79 | 17.61 | 1,329,668 |
| 18 Apr 24 |
17.68000 -0.31 |
18.05 | 17.52 | 17.86 | 1,653,364 |
| 17 Apr 24 |
17.99000 -0.60 |
18.89 | 17.89 | 18.80 | 660,270 |
| 16 Apr 24 |
18.59000 -0.42 |
18.94 | 18.41 | 18.81 | 821,071 |
| 15 Apr 24 |
19.01000 -0.47 |
19.70 | 18.59 | 19.57 | 699,865 |
| 12 Apr 24 |
19.48000 -0.92 |
20.30 | 19.00 | 20.30 | 637,102 |
| 11 Apr 24 |
20.40000 +0.50 |
20.62 | 20.04 | 20.04 | 763,773 |
| 10 Apr 24 |
19.90000 -0.78 |
20.24 | 19.70 | 20.07 | 869,065 |
| 09 Apr 24 |
20.68000 +0.26 |
20.81 | 20.00 | 20.44 | 404,859 |
| 08 Apr 24 |
20.42000 +0.06 |
20.76 | 20.12 | 20.65 | 304,440 |
| 05 Apr 24 |
20.36000 +0.00 |
20.81 | 19.58 | 20.09 | 599,643 |
| 04 Apr 24 |
20.36000 +0.02 |
21.38 | 20.20 | 20.58 | 846,100 |
| 03 Apr 24 |
20.34000 -0.18 |
20.83 | 20.23 | 20.29 | 553,562 |
| 02 Apr 24 |
20.52000 -1.30 |
21.30 | 20.27 | 21.30 | 752,779 |
| 01 Apr 24 |
21.82000 +0.49 |
21.89 | 20.98 | 21.19 | 703,713 |
| 28 Mar 24 |
21.33000 +0.16 |
21.65 | 20.89 | 21.17 | 867,088 |
| 27 Mar 24 |
21.17000 +0.75 |
21.23 | 20.26 | 20.44 | 636,428 |
| 26 Mar 24 |
20.42000 -0.57 |
21.60 | 20.38 | 21.40 | 778,339 |
| 25 Mar 24 |
20.99000 -0.41 |
21.96 | 20.93 | 21.45 | 482,541 |
| 22 Mar 24 |
21.40000 +0.05 |
21.89 | 21.33 | 21.73 | 886,532 |
| 21 Mar 24 |
21.35000 -0.59 |
22.82 | 21.27 | 22.14 | 590,374 |
| 20 Mar 24 |
21.94000 +0.25 |
22.25 | 21.25 | 21.25 | 831,227 |
| 19 Mar 24 |
21.69000 +0.65 |
21.76 | 20.65 | 20.99 | 1,064,913 |
| 18 Mar 24 |
21.04000 -1.30 |
22.22 | 20.90 | 22.22 | 850,113 |
| 15 Mar 24 |
22.34000 +0.36 |
22.97 | 21.92 | 21.94 | 3,297,626 |
| 14 Mar 24 |
21.98000 -0.85 |
22.76 | 21.72 | 22.54 | 1,143,710 |
| 13 Mar 24 |
22.83000 +0.52 |
23.02 | 22.35 | 22.35 | 685,923 |
| 12 Mar 24 |
22.31000 -0.51 |
22.93 | 21.55 | 22.74 | 987,048 |
| 11 Mar 24 |
22.82000 -0.71 |
24.17 | 22.78 | 23.53 | 1,200,291 |
| 08 Mar 24 |
23.53000 +1.27 |
23.66 | 22.37 | 22.64 | 1,117,630 |
| 07 Mar 24 |
22.26000 -0.44 |
23.75 | 21.87 | 23.09 | 1,176,186 |
| 06 Mar 24 |
22.70000 +1.66 |
23.13 | 21.07 | 21.31 | 1,577,390 |
| 05 Mar 24 |
21.04000 -0.27 |
21.51 | 20.74 | 21.17 | 471,667 |
| 04 Mar 24 |
21.31000 -0.28 |
21.77 | 21.08 | 21.73 | 523,800 |
| 01 Mar 24 |
21.59000 +0.51 |
21.96 | 21.07 | 21.13 | 788,413 |
| 29 Feb 24 |
21.08000 -0.30 |
21.95 | 20.73 | 21.71 | 692,221 |
| 28 Feb 24 |
21.38000 -0.38 |
22.53 | 21.34 | 21.75 | 1,648,456 |
| 27 Feb 24 |
21.76000 +1.02 |
21.93 | 20.63 | 20.89 | 1,053,567 |
| 26 Feb 24 |
20.74000 +0.49 |
21.03 | 20.22 | 20.22 | 543,046 |
| 23 Feb 24 |
20.25000 +0.66 |
20.69 | 19.58 | 19.71 | 572,568 |
| 22 Feb 24 |
19.59000 -0.40 |
20.28 | 19.26 | 20.21 | 796,414 |
| 21 Feb 24 |
19.99000 -0.29 |
20.39 | 19.55 | 20.06 | 556,758 |
| 20 Feb 24 |
20.28000 -0.34 |
21.89 | 19.47 | 20.50 | 1,864,694 |
| 16 Feb 24 |
20.62000 +0.11 |
20.64 | 20.07 | 20.41 | 538,829 |
| 15 Feb 24 |
20.51000 +0.78 |
20.63 | 19.77 | 19.77 | 727,576 |
| 14 Feb 24 |
19.73000 +0.24 |
20.06 | 19.43 | 19.91 | 534,438 |
| 13 Feb 24 |
19.49000 -0.91 |
20.01 | 19.18 | 19.74 | 923,934 |
| 12 Feb 24 |
20.40000 +0.43 |
20.53 | 19.86 | 19.87 | 1,003,328 |
| 09 Feb 24 |
19.97000 -0.36 |
21.00 | 19.88 | 20.49 | 771,150 |
| 08 Feb 24 |
20.33000 -0.03 |
20.61 | 19.96 | 20.03 | 1,412,898 |
| 07 Feb 24 |
20.36000 -0.61 |
21.03 | 20.33 | 21.03 | 530,790 |
| 06 Feb 24 |
20.97000 +0.42 |
21.08 | 20.26 | 20.53 | 594,240 |
| 05 Feb 24 |
20.55000 -0.58 |
20.96 | 20.05 | 20.88 | 907,582 |
| 02 Feb 24 |
21.13000 +0.11 |
21.45 | 20.67 | 20.98 | 942,545 |
| 01 Feb 24 |
21.02000 +0.88 |
21.22 | 19.91 | 20.36 | 1,162,133 |
| 31 Jan 24 |
20.14000 -0.71 |
21.66 | 19.98 | 21.12 | 1,882,867 |
| 30 Jan 24 |
20.85000 +2.25 |
22.92 | 18.24 | 18.50 | 11,204,533 |
| 29 Jan 24 |
18.60000 +0.62 |
18.72 | 17.45 | 17.75 | 1,505,972 |
| 26 Jan 24 |
17.98000 -0.75 |
19.17 | 17.90 | 18.94 | 1,802,164 |
| 25 Jan 24 |
18.73000 -0.88 |
20.21 | 18.66 | 19.90 | 3,212,352 |
| 24 Jan 24 |
19.61000 +6.19 |
21.40 | 17.81 | 18.40 | 16,031,989 |
| 23 Jan 24 |
13.42000 -0.58 |
14.60 | 13.29 | 14.27 | 798,035 |
| 22 Jan 24 |
14.00000 -0.69 |
14.93 | 13.81 | 14.79 | 1,165,643 |
| 19 Jan 24 |
14.69000 +0.14 |
14.79 | 14.28 | 14.52 | 473,910 |
| 18 Jan 24 |
14.55000 -0.21 |
14.84 | 14.21 | 14.83 | 578,236 |
| 17 Jan 24 |
14.76000 -0.41 |
15.07 | 14.48 | 14.85 | 848,923 |
| 16 Jan 24 |
15.17000 -0.20 |
15.36 | 14.82 | 15.19 | 832,557 |
| 12 Jan 24 |
15.37000 -0.11 |
15.96 | 15.33 | 15.73 | 744,762 |
| 11 Jan 24 |
15.48000 +0.39 |
15.80 | 14.78 | 14.87 | 1,391,474 |
| 10 Jan 24 |
15.09000 +0.22 |
15.22 | 14.57 | 14.83 | 523,507 |
| 09 Jan 24 |
14.87000 -0.45 |
15.08 | 14.67 | 15.08 | 678,516 |
| 08 Jan 24 |
15.32000 +0.32 |
15.46 | 14.81 | 14.81 | 1,192,973 |
| 05 Jan 24 |
15.00000 -0.63 |
15.53 | 14.99 | 15.49 | 574,184 |
| 04 Jan 24 |
15.63000 +0.57 |
15.86 | 14.97 | 14.97 | 1,539,078 |
| 03 Jan 24 |
15.06000 -0.30 |
15.46 | 14.85 | 15.46 | 882,860 |
| 02 Jan 24 |
15.36000 +0.98 |
15.49 | 14.39 | 14.47 | 1,021,086 |
| 29 Dec 23 |
14.38000 +0.07 |
14.64 | 14.16 | 14.29 | 671,398 |
| 28 Dec 23 |
14.31000 +0.09 |
14.47 | 14.02 | 14.25 | 470,640 |
| 27 Dec 23 |
14.22000 +0.21 |
14.23 | 13.91 | 14.08 | 328,726 |
| 26 Dec 23 |
14.01000 +0.32 |
14.14 | 13.67 | 13.99 | 384,279 |
| 22 Dec 23 |
13.69000 +1.12 |
13.91 | 13.11 | 13.25 | 936,502 |
| 21 Dec 23 |
12.57000 +0.22 |
12.75 | 12.30 | 12.63 | 476,355 |
| 20 Dec 23 |
12.35000 -0.94 |
13.37 | 12.33 | 13.26 | 623,152 |
| 19 Dec 23 |
13.29000 +0.94 |
13.50 | 12.45 | 12.45 | 3,390,722 |
| 18 Dec 23 |
12.35000 +0.05 |
12.55 | 11.96 | 12.27 | 1,480,136 |
| 15 Dec 23 |
12.30000 +0.35 |
12.37 | 11.97 | 12.07 | 3,774,519 |
| 14 Dec 23 |
11.95000 +0.35 |
12.25 | 11.61 | 11.80 | 1,690,844 |
| 13 Dec 23 |
11.60000 +0.47 |
11.63 | 10.88 | 11.13 | 1,304,045 |
| 12 Dec 23 |
11.13000 +0.41 |
11.49 | 10.33 | 10.66 | 3,720,156 |
| 11 Dec 23 |
10.72000 -0.09 |
10.96 | 10.44 | 10.72 | 2,265,947 |
| 08 Dec 23 |
10.81000 -0.49 |
11.44 | 10.38 | 11.27 | 1,362,181 |
| 07 Dec 23 |
11.30000 +0.23 |
11.43 | 11.04 | 11.16 | 798,305 |
| 06 Dec 23 |
11.07000 +0.27 |
11.48 | 10.81 | 10.90 | 1,058,035 |
| 05 Dec 23 |
10.80000 +0.59 |
10.90 | 10.08 | 10.09 | 531,241 |
| 04 Dec 23 |
10.21000 +0.25 |
10.22 | 9.80 | 9.92 | 428,402 |
| 01 Dec 23 |
9.96000 +0.29 |
9.98 | 9.18 | 9.71 | 367,072 |
| 30 Nov 23 |
9.67000 +0.18 |
10.05 | 9.60 | 9.67 | 436,367 |
| 29 Nov 23 |
9.49000 +0.05 |
9.94 | 9.48 | 9.48 | 297,517 |
| 28 Nov 23 |
9.44000 +0.18 |
9.47 | 9.06 | 9.23 | 230,441 |
| 27 Nov 23 |
9.26000 -0.30 |
9.58 | 9.07 | 9.48 | 268,052 |
| 24 Nov 23 |
9.56000 +0.17 |
9.73 | 9.45 | 9.45 | 155,566 |
| 22 Nov 23 |
9.39000 +0.05 |
9.51 | 9.30 | 9.45 | 184,263 |
| 21 Nov 23 |
9.34000 -0.21 |
9.53 | 9.27 | 9.42 | 242,205 |
| 20 Nov 23 |
9.55000 -0.01 |
9.89 | 9.46 | 9.57 | 258,604 |
| 17 Nov 23 |
9.56000 +0.47 |
9.63 | 9.07 | 9.20 | 503,237 |
| 16 Nov 23 |
9.09000 -0.29 |
9.43 | 8.80 | 9.43 | 558,867 |
| 15 Nov 23 |
9.38000 +0.18 |
9.81 | 9.05 | 9.17 | 972,047 |
| 14 Nov 23 |
9.20000 +0.50 |
9.30 | 8.87 | 9.30 | 2,207,907 |
| 13 Nov 23 |
8.70000 +0.18 |
8.78 | 8.17 | 8.44 | 2,044,565 |
| 10 Nov 23 |
8.52000 -0.08 |
8.83 | 8.43 | 8.68 | 1,928,481 |
| 09 Nov 23 |
8.60000 -0.45 |
9.16 | 8.47 | 9.11 | 1,804,692 |
| 08 Nov 23 |
9.05000 -0.22 |
9.35 | 8.93 | 9.28 | 564,901 |
| 07 Nov 23 |
9.27000 +0.28 |
9.47 | 8.92 | 8.99 | 948,953 |
| 06 Nov 23 |
8.99000 -0.02 |
9.28 | 8.72 | 9.19 | 573,794 |
| 03 Nov 23 |
9.01000 +0.59 |
9.22 | 8.56 | 8.76 | 1,195,337 |
| 02 Nov 23 |
8.42000 +0.43 |
8.48 | 7.98 | 8.00 | 550,806 |
| 01 Nov 23 |
7.99000 -0.46 |
8.60 | 7.92 | 8.60 | 704,490 |
| 31 Oct 23 |
8.45000 +0.30 |
8.53 | 8.08 | 8.23 | 341,469 |
| 30 Oct 23 |
8.15000 +0.49 |
8.15 | 7.52 | 7.77 | 371,886 |
| 27 Oct 23 |
7.66000 -0.24 |
8.09 | 7.62 | 7.96 | 816,216 |
| 26 Oct 23 |
7.90000 +0.23 |
7.97 | 7.61 | 7.67 | 378,767 |
| 25 Oct 23 |
7.67000 -0.24 |
7.94 | 7.41 | 7.83 | 378,658 |
| 24 Oct 23 |
7.91000 +0.33 |
8.09 | 7.65 | 7.65 | 1,085,463 |
| 23 Oct 23 |
7.58000 -0.69 |
8.25 | 7.56 | 8.25 | 1,196,042 |
| 20 Oct 23 |
8.27000 +0.01 |
8.48 | 8.16 | 8.30 | 364,905 |
| 19 Oct 23 |
8.26000 -0.11 |
8.37 | 8.12 | 8.34 | 1,373,070 |
| 18 Oct 23 |
8.37000 -0.35 |
8.89 | 8.29 | 8.73 | 2,100,159 |
| 17 Oct 23 |
8.72000 +0.11 |
8.91 | 8.54 | 8.54 | 2,104,210 |
| 16 Oct 23 |
8.61000 +0.17 |
8.66 | 8.19 | 8.59 | 2,029,796 |
| 13 Oct 23 |
8.44000 -0.34 |
8.81 | 8.36 | 8.81 | 404,599 |
| 12 Oct 23 |
8.78000 -0.32 |
9.15 | 8.61 | 9.07 | 655,948 |
| 11 Oct 23 |
9.10000 +0.07 |
9.22 | 8.90 | 9.05 | 440,273 |
| 10 Oct 23 |
9.03000 -0.03 |
9.19 | 8.97 | 9.07 | 580,118 |
| 09 Oct 23 |
9.06000 -0.19 |
9.24 | 8.97 | 9.13 | 1,428,849 |
| 06 Oct 23 |
9.25000 +0.48 |
9.36 | 8.41 | 8.80 | 437,857 |
| 05 Oct 23 |
8.77000 +0.62 |
8.80 | 8.00 | 8.14 | 760,551 |
| 04 Oct 23 |
8.15000 -0.12 |
8.24 | 7.93 | 8.24 | 872,928 |
| 03 Oct 23 |
8.27000 -0.33 |
8.74 | 8.24 | 8.58 | 457,540 |
| 02 Oct 23 |
8.60000 -0.52 |
9.39 | 8.57 | 9.20 | 1,029,538 |
| 29 Sep 23 |
9.12000 +0.35 |
9.14 | 8.53 | 8.84 | 843,554 |
| 28 Sep 23 |
8.77000 +0.10 |
8.85 | 8.60 | 8.68 | 384,773 |
| 27 Sep 23 |
8.67000 +0.23 |
8.67 | 8.34 | 8.44 | 458,658 |
| 26 Sep 23 |
8.44000 -0.13 |
8.75 | 8.39 | 8.61 | 394,990 |
| 25 Sep 23 |
8.57000 -0.29 |
8.81 | 8.53 | 8.81 | 345,822 |
| 22 Sep 23 |
8.86000 -0.17 |
9.17 | 8.80 | 9.17 | 510,870 |
| 21 Sep 23 |
9.03000 +0.03 |
9.07 | 8.71 | 8.86 | 448,683 |
| 20 Sep 23 |
9.00000 -0.63 |
9.63 | 8.99 | 9.63 | 333,046 |
| 19 Sep 23 |
9.63000 +0.04 |
9.81 | 9.45 | 9.58 | 448,657 |
| 18 Sep 23 |
9.59000 -0.30 |
10.00 | 9.50 | 9.85 | 527,866 |
| 15 Sep 23 |
9.89000 +0.19 |
9.95 | 9.47 | 9.77 | 2,776,362 |
| 14 Sep 23 |
9.70000 -0.05 |
9.85 | 9.55 | 9.77 | 352,688 |
| 13 Sep 23 |
9.75000 -0.20 |
10.13 | 9.68 | 9.98 | 333,498 |
| 12 Sep 23 |
9.95000 -0.05 |
10.01 | 9.78 | 9.98 | 477,561 |
| 11 Sep 23 |
10.00000 -0.15 |
10.23 | 9.83 | 10.20 | 328,754 |
| 08 Sep 23 |
10.15000 +0.19 |
10.35 | 9.73 | 9.98 | 355,013 |
| 07 Sep 23 |
9.96000 +0.30 |
9.97 | 9.47 | 9.62 | 403,915 |
| 06 Sep 23 |
9.66000 -0.06 |
9.73 | 9.28 | 9.73 | 453,418 |
| 05 Sep 23 |
9.72000 -0.34 |
10.14 | 9.71 | 10.05 | 535,616 |
| 01 Sep 23 |
10.06000 +0.13 |
10.16 | 9.95 | 9.95 | 473,091 |
| 31 Aug 23 |
9.93000 -0.16 |
10.14 | 9.87 | 10.07 | 494,672 |
| 30 Aug 23 |
10.09000 -0.05 |
10.30 | 9.92 | 10.24 | 383,623 |
| 29 Aug 23 |
10.14000 -0.18 |
10.55 | 10.05 | 10.29 | 463,569 |
| 28 Aug 23 |
10.32000 +0.04 |
10.77 | 10.19 | 10.30 | 364,711 |
| 25 Aug 23 |
10.28000 +0.17 |
10.50 | 10.05 | 10.14 | 524,163 |
| 24 Aug 23 |
10.11000 -0.41 |
10.49 | 10.08 | 10.48 | 366,398 |
| 23 Aug 23 |
10.52000 -0.02 |
10.85 | 10.50 | 10.57 | 229,714 |
| 22 Aug 23 |
10.54000 -0.38 |
10.91 | 10.51 | 10.91 | 233,520 |
| 21 Aug 23 |
10.92000 +0.40 |
11.05 | 10.50 | 10.63 | 389,801 |
| 18 Aug 23 |
10.52000 -0.41 |
11.05 | 10.50 | 10.84 | 418,683 |
| 17 Aug 23 |
10.93000 -0.27 |
11.41 | 10.90 | 11.18 | 434,424 |
| 16 Aug 23 |
11.20000 -0.51 |
11.81 | 11.17 | 11.67 | 412,271 |
| 15 Aug 23 |
11.71000 -0.01 |
11.91 | 11.50 | 11.73 | 412,515 |
| 14 Aug 23 |
11.72000 -0.14 |
12.09 | 11.40 | 11.85 | 518,243 |
| 11 Aug 23 |
11.86000 +0.82 |
11.97 | 11.27 | 11.63 | 854,209 |
| 10 Aug 23 |
11.04000 +0.28 |
11.15 | 10.64 | 10.64 | 335,331 |
| 09 Aug 23 |
10.76000 +0.36 |
10.77 | 10.38 | 10.40 | 398,827 |
| 08 Aug 23 |
10.40000 -0.03 |
10.48 | 10.19 | 10.37 | 604,315 |
| 07 Aug 23 |
10.43000 -0.57 |
10.95 | 10.31 | 10.95 | 645,891 |
| 04 Aug 23 |
11.00000 +0.46 |
11.38 | 10.49 | 10.49 | 617,744 |
| 03 Aug 23 |
10.54000 +0.27 |
10.58 | 10.20 | 10.20 | 462,977 |
| 02 Aug 23 |
10.27000 -0.07 |
10.42 | 10.02 | 10.31 | 332,954 |
| 01 Aug 23 |
10.34000 -0.10 |
10.51 | 10.13 | 10.42 | 400,227 |
| 31 Jul 23 |
10.44000 +0.47 |
10.53 | 9.93 | 9.97 | 431,209 |
| 28 Jul 23 |
9.97000 +0.19 |
10.15 | 9.79 | 9.81 | 390,837 |
| 27 Jul 23 |
9.78000 -0.14 |
9.95 | 9.72 | 9.93 | 436,391 |
| 26 Jul 23 |
9.92000 -0.09 |
10.14 | 9.78 | 10.13 | 441,301 |
| 25 Jul 23 |
10.01000 -0.25 |
10.34 | 9.91 | 10.23 | 947,570 |
| 24 Jul 23 |
10.26000 -0.75 |
11.11 | 10.24 | 11.00 | 681,296 |
| 21 Jul 23 |
11.01000 +0.00 |
11.15 | 10.92 | 11.11 | 590,372 |
| 20 Jul 23 |
11.01000 -0.03 |
11.17 | 10.81 | 11.04 | 646,632 |
| 19 Jul 23 |
11.04000 +0.50 |
11.35 | 10.70 | 10.75 | 933,969 |
| 18 Jul 23 |
10.54000 +0.35 |
10.54 | 10.16 | 10.23 | 422,024 |
| 17 Jul 23 |
10.19000 +0.15 |
10.41 | 10.02 | 10.06 | 541,518 |
| 14 Jul 23 |
10.04000 +0.01 |
10.09 | 9.81 | 10.01 | 586,203 |
| 13 Jul 23 |
10.03000 -0.27 |
10.40 | 9.99 | 10.32 | 612,735 |
| 12 Jul 23 |
10.30000 +0.40 |
10.58 | 9.89 | 10.02 | 1,961,214 |
| 11 Jul 23 |
9.90000 -0.02 |
10.04 | 9.76 | 9.95 | 595,268 |
| 10 Jul 23 |
9.92000 -0.07 |
10.11 | 9.83 | 10.02 | 1,041,653 |
| 07 Jul 23 |
9.99500 -0.13 |
10.20 | 9.95 | 10.14 | 931,806 |
| 06 Jul 23 |
10.12000 -0.38 |
10.40 | 10.10 | 10.40 | 885,175 |
| 05 Jul 23 |
10.50000 -0.10 |
10.79 | 10.45 | 10.60 | 586,912 |
| 03 Jul 23 |
10.60000 +0.02 |
10.69 | 10.41 | 10.55 | 320,435 |
| 30 Jun 23 |
10.58000 +0.30 |
10.64 | 10.19 | 10.34 | 862,371 |
| 29 Jun 23 |
10.28000 -0.02 |
10.39 | 10.07 | 10.25 | 771,756 |
| 28 Jun 23 |
10.30000 -0.03 |
10.35 | 10.01 | 10.30 | 1,711,311 |
| 27 Jun 23 |
10.33000 +0.02 |
10.39 | 10.06 | 10.35 | 1,306,026 |
| 26 Jun 23 |
10.31000 -0.60 |
10.91 | 10.29 | 10.91 | 1,601,620 |
| 23 Jun 23 |
10.91000 +0.05 |
10.97 | 10.69 | 10.75 | 1,743,483 |
| 22 Jun 23 |
10.86000 +0.14 |
11.09 | 10.78 | 11.03 | 825,883 |
| 21 Jun 23 |
10.72000 -0.28 |
11.01 | 10.58 | 10.95 | 728,765 |
| 20 Jun 23 |
11.00000 +0.24 |
11.17 | 10.66 | 10.91 | 1,304,462 |
| 16 Jun 23 |
10.76000 -0.20 |
11.11 | 10.59 | 11.11 | 3,396,407 |
| 15 Jun 23 |
10.96000 -0.51 |
11.50 | 10.93 | 11.34 | 2,094,492 |
| 14 Jun 23 |
11.47000 -1.25 |
12.69 | 11.39 | 12.08 | 4,616,891 |
| 13 Jun 23 |
12.72000 -0.16 |
13.07 | 12.44 | 12.88 | 1,063,595 |
| 12 Jun 23 |
12.88000 -0.19 |
13.70 | 12.85 | 13.42 | 1,294,374 |
| 09 Jun 23 |
13.07000 -0.63 |
13.70 | 13.03 | 13.70 | 523,187 |
| 08 Jun 23 |
13.70000 -0.22 |
14.04 | 13.61 | 13.84 | 695,462 |
| 07 Jun 23 |
13.92000 +0.41 |
14.03 | 13.02 | 13.57 | 895,064 |
| 06 Jun 23 |
13.51000 +0.45 |
13.77 | 13.26 | 13.26 | 800,026 |
| 05 Jun 23 |
13.06000 -0.14 |
13.45 | 12.89 | 13.03 | 414,257 |
| 02 Jun 23 |
13.20000 -0.30 |
13.74 | 13.14 | 13.68 | 621,132 |
| 01 Jun 23 |
13.50000 +0.18 |
14.10 | 12.97 | 13.36 | 1,042,833 |
| 31 May 23 |
13.32000 +0.11 |
14.07 | 13.18 | 13.33 | 535,354 |
| 30 May 23 |
13.21000 -0.14 |
13.69 | 12.44 | 13.42 | 923,592 |
| 26 May 23 |
13.35000 -0.50 |
13.99 | 13.19 | 13.80 | 429,200 |
| 25 May 23 |
13.85000 -0.14 |
14.02 | 13.30 | 13.90 | 1,065,063 |
| 24 May 23 |
13.99000 +0.06 |
14.29 | 13.53 | 13.97 | 1,210,085 |
| 23 May 23 |
13.93000 +0.54 |
14.32 | 13.44 | 13.44 | 1,348,519 |
| 22 May 23 |
13.39000 +0.54 |
13.59 | 12.87 | 12.90 | 525,974 |
| 19 May 23 |
12.85000 +0.53 |
13.05 | 12.27 | 12.49 | 804,830 |
| 18 May 23 |
12.32000 -0.10 |
12.59 | 11.97 | 12.30 | 731,568 |
| 17 May 23 |
12.42000 -0.10 |
13.17 | 12.15 | 13.17 | 515,207 |
| 16 May 23 |
12.52000 -0.14 |
12.54 | 11.66 | 12.25 | 687,564 |
| 15 May 23 |
12.66000 +0.42 |
12.95 | 12.34 | 12.38 | 503,849 |
| 12 May 23 |
12.24000 -0.16 |
12.45 | 11.92 | 12.38 | 649,983 |
| 11 May 23 |
12.40000 +0.95 |
12.55 | 11.03 | 11.39 | 737,880 |
| 10 May 23 |
11.45000 +0.05 |
11.65 | 11.24 | 11.48 | 336,417 |
| 09 May 23 |
11.40000 +0.21 |
11.62 | 10.99 | 11.09 | 329,133 |
| 08 May 23 |
11.19000 -0.20 |
11.44 | 11.07 | 11.37 | 478,967 |
| 05 May 23 |
11.39000 +0.18 |
11.55 | 11.18 | 11.25 | 361,990 |
| 04 May 23 |
11.21000 +0.55 |
11.37 | 10.46 | 10.64 | 389,942 |
| 03 May 23 |
10.66000 +0.45 |
10.77 | 10.15 | 10.25 | 579,310 |
| 02 May 23 |
10.21000 -0.23 |
10.56 | 10.00 | 10.41 | 559,013 |
| 01 May 23 |
10.44000 +0.70 |
10.54 | 9.70 | 9.70 | 612,447 |
| 28 Apr 23 |
9.74000 +0.12 |
10.13 | 9.49 | 9.69 | 679,698 |
| 27 Apr 23 |
9.62000 -0.51 |
10.28 | 9.56 | 10.28 | 949,428 |
| 26 Apr 23 |
10.13000 -0.60 |
10.89 | 10.07 | 10.86 | 403,386 |
| 25 Apr 23 |
10.73000 -0.03 |
10.94 | 10.55 | 10.86 | 361,993 |
| 24 Apr 23 |
10.76000 -0.24 |
11.06 | 10.63 | 10.89 | 331,133 |
| 21 Apr 23 |
11.00000 +0.23 |
11.19 | 10.74 | 10.85 | 522,677 |
| 20 Apr 23 |
10.77000 -0.56 |
11.24 | 10.68 | 11.24 | 797,832 |
| 19 Apr 23 |
11.33000 +0.32 |
11.59 | 10.75 | 10.95 | 732,322 |
| 18 Apr 23 |
11.01000 -0.50 |
11.69 | 10.10 | 11.55 | 1,071,252 |
| 17 Apr 23 |
11.51000 +0.07 |
12.14 | 11.39 | 11.49 | 1,136,113 |
| 14 Apr 23 |
11.44000 -0.38 |
11.91 | 11.28 | 11.82 | 257,861 |
| 13 Apr 23 |
11.82000 +0.12 |
12.08 | 11.74 | 11.83 | 719,493 |
| 12 Apr 23 |
11.70000 -0.26 |
12.18 | 11.67 | 12.06 | 304,246 |
| 11 Apr 23 |
11.96000 -0.03 |
12.23 | 11.83 | 12.00 | 418,854 |
| 10 Apr 23 |
11.99000 -0.40 |
12.29 | 11.93 | 12.29 | 491,682 |
| 06 Apr 23 |
12.39000 +0.45 |
12.42 | 11.84 | 11.93 | 336,970 |
| 05 Apr 23 |
11.94000 -0.28 |
12.43 | 11.88 | 12.21 | 298,478 |
| 04 Apr 23 |
12.22000 -0.56 |
12.87 | 12.08 | 12.81 | 617,774 |
| 03 Apr 23 |
12.78000 +0.55 |
12.82 | 12.23 | 12.23 | 431,055 |
| 31 Mar 23 |
12.23000 +0.37 |
12.25 | 11.85 | 11.94 | 432,314 |
| 30 Mar 23 |
11.86000 -0.45 |
12.36 | 11.79 | 12.31 | 508,431 |
| 29 Mar 23 |
12.31000 -0.04 |
12.52 | 11.90 | 12.40 | 869,912 |
| 28 Mar 23 |
12.35000 +0.32 |
12.45 | 11.94 | 12.03 | 985,655 |
| 27 Mar 23 |
12.03000 +0.24 |
12.48 | 11.76 | 11.81 | 629,952 |
| 24 Mar 23 |
11.79000 -0.48 |
12.30 | 11.66 | 12.19 | 934,653 |
| 23 Mar 23 |
12.27000 +0.24 |
12.32 | 11.96 | 12.18 | 583,561 |
| 22 Mar 23 |
12.03000 -0.31 |
12.44 | 12.02 | 12.32 | 606,858 |
| 21 Mar 23 |
12.34000 +0.07 |
12.54 | 12.06 | 12.29 | 513,022 |
| 20 Mar 23 |
12.27000 +0.54 |
12.55 | 11.49 | 11.73 | 592,531 |
| 17 Mar 23 |
11.73000 -0.02 |
11.77 | 11.46 | 11.72 | 873,715 |
| 16 Mar 23 |
11.75000 +0.06 |
11.96 | 11.41 | 11.64 | 436,797 |
| 15 Mar 23 |
11.69000 -0.03 |
11.78 | 11.48 | 11.60 | 478,327 |
| 14 Mar 23 |
11.72000 +0.50 |
11.77 | 11.39 | 11.44 | 604,388 |
| 13 Mar 23 |
11.22000 +0.51 |
11.35 | 10.34 | 10.84 | 542,212 |
| 10 Mar 23 |
10.71000 -0.33 |
11.04 | 10.30 | 11.00 | 1,127,945 |
| 09 Mar 23 |
11.04000 -0.04 |
11.25 | 10.83 | 11.09 | 588,001 |
| 08 Mar 23 |
11.08000 -0.19 |
11.75 | 11.04 | 11.30 | 534,516 |
| 07 Mar 23 |
11.27000 -0.07 |
11.55 | 11.20 | 11.33 | 262,768 |
| 06 Mar 23 |
11.34000 -0.43 |
11.74 | 11.23 | 11.74 | 417,927 |
| 03 Mar 23 |
11.77000 +0.35 |
11.91 | 11.33 | 11.51 | 490,772 |
| 02 Mar 23 |
11.42000 -0.53 |
11.91 | 11.15 | 11.90 | 681,981 |
| 01 Mar 23 |
11.95000 +0.03 |
12.00 | 11.50 | 11.95 | 635,756 |
| 28 Feb 23 |
11.92000 +0.06 |
12.01 | 11.71 | 11.79 | 482,827 |
| 27 Feb 23 |
11.86000 +0.16 |
12.02 | 11.74 | 11.86 | 501,571 |
| 24 Feb 23 |
11.70000 -0.33 |
12.40 | 11.41 | 12.00 | 1,648,445 |
| 23 Feb 23 |
12.03000 +0.07 |
12.34 | 11.70 | 11.99 | 1,141,803 |
| 22 Feb 23 |
11.96000 +0.14 |
12.00 | 11.74 | 11.89 | 514,708 |
| 21 Feb 23 |
11.82000 -0.45 |
12.30 | 11.79 | 12.24 | 730,171 |
| 17 Feb 23 |
12.27000 +0.28 |
12.46 | 11.87 | 12.31 | 467,247 |
| 16 Feb 23 |
11.99000 -0.10 |
12.09 | 11.85 | 11.94 | 772,063 |
| 15 Feb 23 |
12.09000 -0.25 |
12.45 | 11.98 | 12.24 | 645,574 |
| 14 Feb 23 |
12.34000 -0.05 |
12.73 | 12.06 | 12.38 | 650,534 |
| 13 Feb 23 |
12.39000 -0.09 |
12.61 | 12.19 | 12.48 | 335,575 |
| 10 Feb 23 |
12.48000 -0.15 |
12.76 | 12.34 | 12.62 | 340,659 |
| 09 Feb 23 |
12.63000 +0.06 |
12.80 | 12.52 | 12.59 | 323,082 |
| 08 Feb 23 |
12.57000 -0.58 |
13.15 | 12.55 | 13.11 | 299,584 |
| 07 Feb 23 |
13.15000 -0.02 |
13.32 | 12.93 | 13.16 | 557,686 |
| 06 Feb 23 |
13.17000 -0.21 |
13.55 | 13.14 | 13.38 | 317,619 |
| 03 Feb 23 |
13.38000 -0.34 |
13.77 | 13.27 | 13.53 | 549,105 |
| 02 Feb 23 |
13.72000 -0.17 |
14.49 | 13.65 | 14.34 | 681,556 |
| 01 Feb 23 |
13.89000 +0.07 |
14.04 | 13.21 | 14.01 | 492,635 |
| 31 Jan 23 |
13.82000 +0.65 |
14.33 | 13.55 | 14.18 | 588,985 |
| 30 Jan 23 |
13.17000 -0.47 |
13.76 | 12.98 | 13.59 | 549,504 |
| 27 Jan 23 |
13.64000 -0.37 |
14.46 | 13.59 | 13.89 | 1,132,128 |
| 26 Jan 23 |
14.01000 -0.59 |
14.91 | 13.88 | 14.71 | 495,695 |
| 25 Jan 23 |
14.60000 +0.51 |
14.78 | 13.88 | 14.04 | 904,040 |
| 24 Jan 23 |
14.09000 +0.12 |
14.36 | 13.90 | 14.22 | 859,833 |
| 23 Jan 23 |
13.97000 +0.04 |
14.14 | 13.78 | 13.92 | 561,833 |
| 20 Jan 23 |
13.93000 +0.01 |
14.12 | 13.79 | 14.12 | 825,690 |
| 19 Jan 23 |
13.92000 -0.08 |
14.21 | 13.48 | 14.00 | 1,332,147 |
| 18 Jan 23 |
14.00000 -0.07 |
14.40 | 13.90 | 14.16 | 544,893 |
| 17 Jan 23 |
14.07000 -0.23 |
14.95 | 13.82 | 14.25 | 831,262 |
| 13 Jan 23 |
14.30000 +0.59 |
15.06 | 13.61 | 13.64 | 1,273,803 |
| 12 Jan 23 |
13.71000 +1.24 |
13.74 | 12.19 | 12.52 | 1,083,982 |
| 11 Jan 23 |
12.47000 +0.53 |
12.51 | 11.55 | 11.91 | 562,951 |
| 10 Jan 23 |
11.94000 +0.02 |
12.21 | 11.43 | 11.88 | 749,497 |
| 09 Jan 23 |
11.92000 -0.25 |
12.27 | 11.82 | 12.23 | 715,625 |
| 06 Jan 23 |
12.17000 -0.09 |
12.46 | 11.79 | 12.28 | 396,607 |
| 05 Jan 23 |
12.26000 +0.14 |
12.39 | 11.75 | 11.94 | 471,622 |
| 04 Jan 23 |
12.12000 +0.07 |
12.89 | 12.01 | 12.07 | 660,902 |
| 03 Jan 23 |
12.05000 -0.36 |
12.61 | 11.92 | 12.48 | 686,656 |
| 30 Dec 22 |
12.41000 +0.16 |
12.43 | 11.86 | 12.16 | 563,551 |
| 29 Dec 22 |
12.25000 +0.75 |
12.31 | 11.44 | 11.61 | 684,055 |
| 28 Dec 22 |
11.50000 +0.27 |
11.52 | 11.13 | 11.33 | 539,512 |
| 27 Dec 22 |
11.23000 -0.45 |
11.73 | 11.19 | 11.52 | 473,663 |
| 23 Dec 22 |
11.68000 -0.13 |
11.86 | 11.35 | 11.86 | 933,225 |
| 22 Dec 22 |
11.81000 -0.20 |
11.99 | 11.48 | 11.78 | 824,163 |
| 21 Dec 22 |
12.01000 +0.02 |
12.22 | 11.77 | 12.00 | 684,012 |
| 20 Dec 22 |
11.99000 -0.21 |
12.41 | 11.85 | 12.18 | 1,110,545 |
| 19 Dec 22 |
12.20000 +0.03 |
12.46 | 11.55 | 12.09 | 978,452 |
| 16 Dec 22 |
12.17000 -0.53 |
12.84 | 11.94 | 12.60 | 2,364,255 |
| 15 Dec 22 |
12.70000 -0.47 |
13.10 | 12.51 | 13.10 | 1,064,243 |
| 14 Dec 22 |
13.17000 -0.61 |
14.00 | 13.06 | 13.63 | 801,146 |
| 13 Dec 22 |
13.78000 +0.61 |
14.11 | 13.19 | 13.56 | 1,644,043 |
| 12 Dec 22 |
13.17000 -1.94 |
13.37 | 11.11 | 12.65 | 5,744,832 |
| 09 Dec 22 |
15.11000 -0.11 |
15.50 | 14.83 | 15.02 | 1,058,254 |
| 08 Dec 22 |
15.22000 -0.23 |
15.70 | 15.16 | 15.52 | 612,659 |
| 07 Dec 22 |
15.45000 +0.07 |
15.86 | 15.15 | 15.23 | 1,020,869 |
| 06 Dec 22 |
15.38000 -0.44 |
16.14 | 15.28 | 15.78 | 1,194,233 |
| 05 Dec 22 |
15.82000 -0.18 |
16.00 | 15.51 | 15.99 | 838,761 |
| 02 Dec 22 |
16.00000 +0.43 |
16.10 | 15.17 | 15.45 | 809,540 |
| 01 Dec 22 |
15.57000 -0.20 |
16.02 | 15.45 | 16.00 | 684,225 |
| 30 Nov 22 |
15.77000 +0.79 |
15.79 | 14.83 | 15.11 | 898,382 |
| 29 Nov 22 |
14.98000 +0.28 |
15.22 | 14.48 | 14.75 | 501,014 |
| 28 Nov 22 |
14.70000 -0.16 |
15.18 | 14.65 | 14.71 | 511,724 |
| 25 Nov 22 |
14.86000 +0.01 |
15.04 | 14.60 | 14.67 | 156,375 |
| 23 Nov 22 |
14.85000 -0.49 |
15.47 | 14.85 | 15.29 | 487,939 |
| 22 Nov 22 |
15.34000 -0.02 |
15.57 | 15.14 | 15.45 | 824,582 |
| 21 Nov 22 |
15.36000 +0.27 |
15.51 | 14.87 | 15.09 | 794,582 |
| 18 Nov 22 |
15.09000 +0.02 |
15.49 | 14.68 | 15.19 | 770,723 |
| 17 Nov 22 |
15.07000 -0.13 |
15.45 | 14.87 | 15.11 | 560,136 |
| 16 Nov 22 |
15.20000 -0.10 |
15.84 | 15.05 | 15.24 | 642,017 |
| 15 Nov 22 |
15.30000 -0.46 |
16.37 | 15.15 | 15.96 | 1,283,861 |
| 14 Nov 22 |
15.76000 +0.61 |
16.36 | 15.03 | 15.17 | 1,814,765 |
| 11 Nov 22 |
15.15000 -0.08 |
15.56 | 14.74 | 15.16 | 1,144,780 |
| 10 Nov 22 |
15.23000 +1.73 |
15.40 | 13.56 | 14.15 | 1,519,820 |
| 09 Nov 22 |
13.50000 +0.22 |
13.68 | 12.90 | 13.18 | 1,208,534 |
| 08 Nov 22 |
13.28000 -0.35 |
13.98 | 13.14 | 13.66 | 824,838 |
| 07 Nov 22 |
13.63000 -1.48 |
14.43 | 13.58 | 14.33 | 917,972 |
| 14 Oct 22 |
15.11000 -0.57 |
15.94 | 15.08 | 15.79 | 703,329 |
| 13 Oct 22 |
15.68000 +0.41 |
15.93 | 14.86 | 15.04 | 1,233,545 |
| 12 Oct 22 |
15.27000 +1.34 |
15.52 | 13.78 | 13.92 | 1,592,477 |
| 11 Oct 22 |
13.93000 -0.37 |
14.34 | 13.43 | 14.27 | 1,207,523 |
| 10 Oct 22 |
14.30000 -0.24 |
14.54 | 14.05 | 14.43 | 878,574 |
| 07 Oct 22 |
14.54000 -0.18 |
14.77 | 14.28 | 14.56 | 1,560,755 |
| 06 Oct 22 |
14.72000 +0.55 |
14.80 | 13.66 | 14.06 | 1,405,791 |
| 05 Oct 22 |
14.17000 +0.46 |
14.27 | 13.43 | 13.59 | 836,579 |
| 04 Oct 22 |
13.71000 +0.64 |
13.75 | 13.05 | 13.07 | 937,425 |
| 03 Oct 22 |
13.07000 -0.59 |
13.84 | 12.86 | 13.84 | 947,363 |
| 30 Sep 22 |
13.66000 +0.35 |
14.60 | 13.24 | 13.26 | 1,444,473 |
| 29 Sep 22 |
13.31000 -0.12 |
14.00 | 12.86 | 13.40 | 986,417 |
| 28 Sep 22 |
13.43000 +0.74 |
13.52 | 12.83 | 12.83 | 871,145 |
| 27 Sep 22 |
12.69000 +0.14 |
12.96 | 12.46 | 12.81 | 616,363 |
| 26 Sep 22 |
12.55000 +0.01 |
12.89 | 12.24 | 12.54 | 571,852 |
| 23 Sep 22 |
12.54000 +0.03 |
12.61 | 12.25 | 12.41 | 1,260,966 |
| 22 Sep 22 |
12.51000 +0.50 |
12.71 | 11.70 | 11.73 | 768,014 |
| 21 Sep 22 |
12.01000 -0.68 |
12.65 | 11.96 | 12.63 | 1,004,004 |
| 20 Sep 22 |
12.69000 -0.21 |
13.03 | 12.56 | 12.79 | 754,555 |
| 19 Sep 22 |
12.90000 -0.30 |
13.28 | 12.71 | 13.28 | 933,808 |
| 16 Sep 22 |
13.20000 -1.40 |
14.44 | 13.04 | 14.41 | 3,218,625 |
| 15 Sep 22 |
14.60000 +0.06 |
14.67 | 14.26 | 14.44 | 755,942 |
| 14 Sep 22 |
14.54000 +0.38 |
14.65 | 13.89 | 14.08 | 773,664 |
| 13 Sep 22 |
14.16000 -0.84 |
14.85 | 13.91 | 14.63 | 1,469,992 |
| 12 Sep 22 |
15.00000 +0.53 |
15.10 | 14.37 | 14.54 | 1,545,691 |
| 09 Sep 22 |
14.47000 -0.47 |
15.08 | 14.47 | 15.04 | 688,658 |
| 08 Sep 22 |
14.94000 +0.05 |
14.98 | 14.65 | 14.71 | 383,867 |
| 07 Sep 22 |
14.89000 +0.24 |
15.17 | 14.57 | 14.57 | 535,839 |
| 06 Sep 22 |
14.65000 -0.15 |
14.86 | 14.32 | 14.69 | 494,183 |
| 02 Sep 22 |
14.80000 -0.26 |
15.39 | 14.73 | 15.18 | 552,978 |
| 01 Sep 22 |
15.06000 +1.20 |
15.12 | 13.67 | 13.77 | 743,357 |
| 31 Aug 22 |
13.86000 -0.04 |
14.38 | 13.73 | 14.08 | 648,115 |
| 30 Aug 22 |
13.90000 +0.08 |
14.17 | 13.50 | 13.96 | 498,041 |
| 29 Aug 22 |
13.82000 -0.34 |
14.19 | 13.71 | 13.96 | 436,469 |
| 26 Aug 22 |
14.16000 -0.93 |
15.22 | 14.05 | 15.05 | 595,137 |
| 25 Aug 22 |
15.09000 -0.43 |
15.56 | 14.89 | 15.56 | 520,359 |
| 24 Aug 22 |
15.52000 +0.13 |
15.85 | 15.39 | 15.43 | 395,486 |
| 23 Aug 22 |
15.39000 +0.11 |
15.58 | 15.10 | 15.34 | 366,348 |
| 22 Aug 22 |
15.28000 +0.01 |
15.46 | 15.04 | 15.19 | 516,513 |
| 19 Aug 22 |
15.27000 +0.02 |
15.43 | 14.91 | 15.08 | 386,524 |
| 18 Aug 22 |
15.25000 -0.25 |
15.73 | 14.91 | 15.38 | 484,474 |
| 17 Aug 22 |
15.50000 -0.35 |
15.88 | 15.40 | 15.85 | 584,554 |
| 16 Aug 22 |
15.85000 -0.62 |
16.72 | 15.74 | 16.49 | 554,534 |
| 15 Aug 22 |
16.47000 +0.24 |
16.90 | 16.01 | 16.27 | 447,362 |
| 12 Aug 22 |
16.23000 +0.23 |
16.28 | 15.90 | 16.04 | 467,479 |
| 11 Aug 22 |
16.00000 -0.50 |
17.49 | 15.94 | 16.60 | 824,230 |
| 10 Aug 22 |
16.50000 +1.54 |
16.74 | 15.21 | 15.21 | 993,552 |
| 09 Aug 22 |
14.96000 -0.58 |
15.51 | 14.70 | 15.28 | 1,212,029 |
| 08 Aug 22 |
15.54000 +0.05 |
15.86 | 15.17 | 15.86 | 865,928 |
| 05 Aug 22 |
15.49000 +0.41 |
15.78 | 14.56 | 14.77 | 792,805 |
| 04 Aug 22 |
15.08000 +0.00 |
15.72 | 14.25 | 14.92 | 2,456,249 |
| 03 Aug 22 |
15.08000 +0.16 |
15.53 | 14.82 | 15.16 | 804,947 |
| 02 Aug 22 |
14.92000 -0.01 |
15.18 | 14.68 | 14.93 | 952,377 |
| 01 Aug 22 |
14.93000 -0.38 |
15.49 | 14.86 | 15.28 | 606,563 |
| 29 Jul 22 |
15.31000 -0.55 |
15.79 | 15.12 | 15.74 | 524,984 |
| 28 Jul 22 |
15.86000 -0.41 |
16.42 | 15.64 | 16.35 | 542,092 |
| 27 Jul 22 |
16.27000 +0.16 |
16.59 | 15.69 | 16.13 | 897,713 |
| 26 Jul 22 |
16.11000 +0.58 |
16.17 | 15.22 | 15.55 | 655,752 |
| 25 Jul 22 |
15.53000 -0.11 |
15.75 | 15.30 | 15.62 | 590,166 |
| 22 Jul 22 |
15.64000 -0.16 |
16.42 | 15.48 | 15.89 | 813,325 |
| 21 Jul 22 |
15.80000 -0.73 |
16.61 | 15.22 | 16.42 | 2,113,563 |
| 20 Jul 22 |
16.53000 -1.31 |
18.02 | 16.46 | 17.81 | 1,680,659 |
| 19 Jul 22 |
17.84000 -0.32 |
19.09 | 17.54 | 18.47 | 993,181 |
| 18 Jul 22 |
18.16000 +0.22 |
18.66 | 17.90 | 18.27 | 1,038,599 |
| 15 Jul 22 |
17.94000 -0.50 |
18.60 | 17.15 | 18.60 | 839,298 |
| 14 Jul 22 |
18.44000 -0.50 |
18.71 | 18.10 | 18.71 | 661,210 |
| 13 Jul 22 |
18.94000 +1.00 |
19.26 | 17.74 | 17.74 | 1,282,282 |
| 12 Jul 22 |
17.94000 +0.70 |
18.02 | 17.03 | 17.72 | 649,804 |
| 11 Jul 22 |
17.24000 -1.54 |
18.87 | 17.16 | 18.52 | 711,065 |
| 08 Jul 22 |
18.78000 -0.55 |
19.16 | 18.69 | 19.05 | 919,611 |
| 07 Jul 22 |
19.33000 +0.45 |
19.93 | 18.84 | 18.88 | 1,022,735 |
| 06 Jul 22 |
18.88000 -0.57 |
19.77 | 18.80 | 19.45 | 682,486 |
| 05 Jul 22 |
19.45000 +0.95 |
19.46 | 18.27 | 18.27 | 971,029 |
| 01 Jul 22 |
18.50000 +0.17 |
19.18 | 17.83 | 18.41 | 775,361 |
| 30 Jun 22 |
18.33000 +0.11 |
18.63 | 17.85 | 18.01 | 486,443 |
| 29 Jun 22 |
18.22000 +0.76 |
18.36 | 17.15 | 17.34 | 526,603 |
| 28 Jun 22 |
17.46000 +0.11 |
17.82 | 16.85 | 17.38 | 823,973 |
| 27 Jun 22 |
17.35000 -0.82 |
18.34 | 17.23 | 18.15 | 916,594 |
| 24 Jun 22 |
18.17000 +0.96 |
18.35 | 16.81 | 17.33 | 1,491,853 |
| 23 Jun 22 |
17.21000 +1.14 |
17.30 | 15.92 | 16.14 | 763,033 |
| 22 Jun 22 |
16.07000 +1.23 |
16.32 | 14.52 | 14.59 | 944,566 |
| 21 Jun 22 |
14.84000 +0.63 |
15.41 | 14.21 | 14.21 | 690,173 |
| 17 Jun 22 |
14.21000 +0.95 |
14.26 | 13.45 | 13.63 | 1,791,417 |
| 16 Jun 22 |
13.26000 -0.77 |
13.69 | 12.51 | 13.61 | 884,162 |
| 15 Jun 22 |
14.03000 +0.37 |
14.27 | 13.39 | 13.78 | 619,203 |
| 14 Jun 22 |
13.66000 +0.59 |
13.72 | 12.98 | 13.17 | 518,944 |
| 13 Jun 22 |
13.07000 -0.73 |
13.81 | 12.47 | 13.42 | 1,097,925 |
| 10 Jun 22 |
13.80000 -0.14 |
14.11 | 13.49 | 13.59 | 751,692 |
| 09 Jun 22 |
13.94000 +0.15 |
14.50 | 13.33 | 13.73 | 521,207 |
| 08 Jun 22 |
13.79000 +0.22 |
13.80 | 13.39 | 13.43 | 427,066 |
| 07 Jun 22 |
13.57000 +0.35 |
13.71 | 12.85 | 13.08 | 425,802 |
| 06 Jun 22 |
13.22000 -0.35 |
13.94 | 13.08 | 13.77 | 356,295 |
| 03 Jun 22 |
13.57000 +0.08 |
13.72 | 13.29 | 13.44 | 509,488 |
| 02 Jun 22 |
13.49000 -0.09 |
13.96 | 13.27 | 13.28 | 530,519 |
| 01 Jun 22 |
13.58000 +0.42 |
13.81 | 13.02 | 13.33 | 949,869 |
| 31 May 22 |
13.16000 -0.35 |
13.50 | 12.95 | 13.39 | 459,539 |
| 27 May 22 |
13.51000 +0.96 |
13.51 | 12.41 | 12.55 | 419,874 |
| 26 May 22 |
12.55000 +0.59 |
12.62 | 11.90 | 12.02 | 428,578 |
| 25 May 22 |
11.96000 -0.16 |
12.54 | 11.76 | 12.10 | 253,171 |
| 24 May 22 |
12.12000 -0.63 |
12.75 | 11.91 | 12.61 | 305,461 |
| 23 May 22 |
12.75000 +0.16 |
12.86 | 12.40 | 12.68 | 418,346 |
| 20 May 22 |
12.59000 +0.46 |
12.81 | 11.90 | 12.39 | 631,682 |
| 19 May 22 |
12.13000 +0.23 |
12.38 | 11.36 | 11.86 | 717,702 |
| 18 May 22 |
11.90000 -0.56 |
12.57 | 11.62 | 12.03 | 706,055 |
| 17 May 22 |
12.46000 +0.87 |
12.55 | 11.74 | 11.97 | 1,316,208 |
| 16 May 22 |
11.59000 -0.03 |
11.88 | 11.35 | 11.61 | 527,769 |
| 13 May 22 |
11.62000 +0.91 |
11.63 | 10.90 | 11.06 | 650,058 |
| 12 May 22 |
10.71000 -0.15 |
11.16 | 10.41 | 10.84 | 825,004 |
| 11 May 22 |
10.86000 -1.55 |
12.50 | 10.80 | 12.33 | 857,963 |
| 10 May 22 |
12.41000 +0.89 |
13.29 | 12.02 | 12.14 | 1,036,916 |
| 09 May 22 |
11.52000 -0.25 |
11.75 | 11.01 | 11.53 | 1,138,133 |
| 06 May 22 |
11.77000 -1.33 |
13.13 | 11.66 | 13.13 | 555,967 |
| 05 May 22 |
13.10000 -1.55 |
15.01 | 12.99 | 14.75 | 663,446 |
| 04 May 22 |
14.65000 -0.21 |
14.88 | 13.60 | 14.88 | 516,762 |
| 03 May 22 |
14.86000 -0.11 |
15.10 | 14.55 | 15.10 | 739,861 |
| 02 May 22 |
14.97000 +0.62 |
14.99 | 14.16 | 14.31 | 570,252 |
| 29 Apr 22 |
14.35000 -0.03 |
14.81 | 14.20 | 14.23 | 414,378 |
| 28 Apr 22 |
14.38000 +0.12 |
14.70 | 13.54 | 14.53 | 428,255 |
| 27 Apr 22 |
14.26000 -0.16 |
14.85 | 14.18 | 14.46 | 295,695 |
| 26 Apr 22 |
14.42000 -0.88 |
15.33 | 14.33 | 15.12 | 422,364 |
| 25 Apr 22 |
15.30000 +0.51 |
15.38 | 14.46 | 14.91 | 348,992 |
| 22 Apr 22 |
14.79000 -0.13 |
15.13 | 14.19 | 14.75 | 590,171 |
| 21 Apr 22 |
14.92000 -1.06 |
16.33 | 14.72 | 16.19 | 649,681 |
| 20 Apr 22 |
15.98000 -0.11 |
16.47 | 15.84 | 16.35 | 387,918 |
| 19 Apr 22 |
16.09000 -0.06 |
17.01 | 16.01 | 16.12 | 762,595 |
| 18 Apr 22 |
16.15000 +0.02 |
16.51 | 15.87 | 15.89 | 817,537 |
| 14 Apr 22 |
16.13000 -0.25 |
16.28 | 15.97 | 16.26 | 454,829 |
| 13 Apr 22 |
16.38000 +0.74 |
16.52 | 15.81 | 15.81 | 475,632 |
| 12 Apr 22 |
15.64000 +0.19 |
16.30 | 15.23 | 15.76 | 471,198 |
| 11 Apr 22 |
15.45000 -0.80 |
16.72 | 15.40 | 16.12 | 334,500 |
| 08 Apr 22 |
16.25000 -0.14 |
16.72 | 16.07 | 16.57 | 404,331 |
| 07 Apr 22 |
16.39000 -0.28 |
16.82 | 16.29 | 16.55 | 227,090 |
| 06 Apr 22 |
16.67000 +0.32 |
16.87 | 15.63 | 16.18 | 384,710 |
| 05 Apr 22 |
16.35000 -0.82 |
17.39 | 16.31 | 17.38 | 553,674 |
| 04 Apr 22 |
17.17000 +0.42 |
17.26 | 16.62 | 16.91 | 454,074 |
| 01 Apr 22 |
16.75000 +0.67 |
16.76 | 16.09 | 16.25 | 499,056 |
| 31 Mar 22 |
16.08000 -0.01 |
16.57 | 16.05 | 16.26 | 316,095 |
| 30 Mar 22 |
16.09000 -0.73 |
16.79 | 16.05 | 16.73 | 326,548 |
| 29 Mar 22 |
16.82000 +0.68 |
16.93 | 16.37 | 16.37 | 398,515 |
| 28 Mar 22 |
16.14000 +0.24 |
16.18 | 15.65 | 15.79 | 279,491 |
| 25 Mar 22 |
15.90000 -0.47 |
16.39 | 15.82 | 16.39 | 223,548 |
| 24 Mar 22 |
16.37000 +0.62 |
16.46 | 15.77 | 15.91 | 360,684 |
| 23 Mar 22 |
15.75000 -0.64 |
16.19 | 15.66 | 16.17 | 396,582 |
| 22 Mar 22 |
16.39000 +0.49 |
16.48 | 15.96 | 15.96 | 375,198 |
| 21 Mar 22 |
15.90000 -0.59 |
16.54 | 15.64 | 16.24 | 636,821 |
| 18 Mar 22 |
16.49000 +0.41 |
16.68 | 15.88 | 16.30 | 1,931,277 |
| 17 Mar 22 |
16.08000 +0.21 |
16.10 | 15.45 | 15.79 | 695,743 |
| 16 Mar 22 |
15.87000 +0.78 |
15.90 | 14.73 | 15.45 | 1,238,100 |
| 15 Mar 22 |
15.09000 +0.40 |
15.13 | 13.98 | 14.75 | 714,712 |
| 14 Mar 22 |
14.69000 -1.60 |
16.31 | 14.50 | 16.21 | 1,200,652 |
| 11 Mar 22 |
16.29000 -0.52 |
17.24 | 16.24 | 16.98 | 761,855 |
| 10 Mar 22 |
16.81000 -0.17 |
16.90 | 16.33 | 16.68 | 541,254 |
| 09 Mar 22 |
16.98000 +0.66 |
17.43 | 16.40 | 16.40 | 591,300 |
| 08 Mar 22 |
16.32000 +0.12 |
17.01 | 15.96 | 16.24 | 357,808 |
| 07 Mar 22 |
16.20000 +0.78 |
16.31 | 15.34 | 15.39 | 582,221 |
| 04 Mar 22 |
15.42000 -0.68 |
16.26 | 15.38 | 16.00 | 601,742 |
| 03 Mar 22 |
16.10000 -0.41 |
16.49 | 15.96 | 16.29 | 834,292 |
| 02 Mar 22 |
16.51000 +0.52 |
16.70 | 15.80 | 16.16 | 993,031 |
| 01 Mar 22 |
15.99000 +0.12 |
16.47 | 15.70 | 15.90 | 539,589 |
| 28 Feb 22 |
15.87000 -0.26 |
16.33 | 15.51 | 15.85 | 669,209 |
| 25 Feb 22 |
16.13000 +1.54 |
16.17 | 13.25 | 13.62 | 876,832 |
| 24 Feb 22 |
14.59000 +0.51 |
14.59 | 13.60 | 13.65 | 838,020 |
| 23 Feb 22 |
14.08000 -0.38 |
14.56 | 14.04 | 14.51 | 707,099 |
| 22 Feb 22 |
14.46000 +0.42 |
15.00 | 12.84 | 13.86 | 760,655 |
| 18 Feb 22 |
14.04000 +0.74 |
14.28 | 13.22 | 13.30 | 900,808 |
| 17 Feb 22 |
13.30000 -0.65 |
14.04 | 13.24 | 14.01 | 544,331 |
| 16 Feb 22 |
13.95000 -0.35 |
14.19 | 13.71 | 14.19 | 1,070,285 |
| 15 Feb 22 |
14.30000 +1.47 |
14.43 | 13.36 | 13.41 | 1,133,136 |
| 14 Feb 22 |
12.83000 -0.07 |
13.17 | 12.72 | 13.00 | 1,518,026 |
| 11 Feb 22 |
12.90000 -0.06 |
13.38 | 12.78 | 13.03 | 651,648 |
| 10 Feb 22 |
12.96000 -0.28 |
13.61 | 12.72 | 13.00 | 3,063,165 |
| 09 Feb 22 |
13.24000 +0.55 |
13.76 | 12.71 | 12.97 | 2,282,164 |
| 08 Feb 22 |
12.69000 -0.45 |
13.36 | 12.49 | 13.36 | 1,326,653 |
| 07 Feb 22 |
13.14000 +0.49 |
13.39 | 12.60 | 12.60 | 1,655,297 |
| 04 Feb 22 |
12.65000 +0.15 |
13.09 | 12.25 | 12.50 | 1,681,709 |
| 03 Feb 22 |
12.50000 -0.85 |
13.36 | 12.30 | 13.36 | 841,446 |
| 02 Feb 22 |
13.35000 -0.35 |
13.47 | 12.54 | 13.29 | 1,197,998 |
| 01 Feb 22 |
13.70000 -0.39 |
14.27 | 13.44 | 13.97 | 720,944 |
| 31 Jan 22 |
14.09000 +1.21 |
14.11 | 12.77 | 13.08 | 808,021 |
| 28 Jan 22 |
12.88000 +0.19 |
12.94 | 12.25 | 12.53 | 991,241 |
| 27 Jan 22 |
12.69000 -1.46 |
14.33 | 12.61 | 13.92 | 1,077,740 |
| 26 Jan 22 |
14.15000 +0.55 |
14.43 | 13.56 | 13.70 | 1,770,767 |
| 25 Jan 22 |
13.60000 +0.70 |
13.79 | 12.70 | 12.70 | 808,977 |
| 24 Jan 22 |
12.90000 +1.12 |
13.01 | 11.49 | 11.51 | 1,677,884 |
| 21 Jan 22 |
11.78000 -0.01 |
12.30 | 11.62 | 11.76 | 1,869,153 |
| 20 Jan 22 |
11.79000 -0.96 |
13.27 | 11.69 | 13.07 | 1,506,191 |
| 19 Jan 22 |
12.75000 -0.39 |
13.57 | 12.70 | 13.39 | 482,638 |
| 18 Jan 22 |
13.14000 -0.50 |
13.56 | 12.91 | 13.38 | 822,294 |
| 14 Jan 22 |
13.64000 +0.64 |
13.71 | 12.51 | 12.78 | 512,093 |
| 13 Jan 22 |
13.00000 +0.28 |
13.09 | 12.56 | 12.73 | 600,710 |
| 12 Jan 22 |
12.72000 -0.83 |
13.79 | 12.70 | 13.62 | 613,967 |
| 11 Jan 22 |
13.55000 +0.24 |
14.07 | 13.11 | 13.29 | 942,767 |
| 10 Jan 22 |
13.31000 +0.42 |
13.36 | 12.50 | 12.81 | 533,369 |
| 07 Jan 22 |
12.89000 -0.41 |
13.58 | 12.89 | 13.45 | 589,885 |
| 06 Jan 22 |
13.30000 -0.05 |
13.85 | 13.15 | 13.39 | 471,243 |
| 05 Jan 22 |
13.35000 -0.77 |
14.38 | 13.28 | 14.12 | 521,335 |
| 04 Jan 22 |
14.12000 -0.57 |
14.77 | 13.88 | 14.74 | 365,846 |
| 03 Jan 22 |
14.69000 +0.69 |
14.75 | 13.99 | 14.29 | 413,500 |
| 31 Dec 21 |
14.00000 -0.28 |
14.61 | 13.99 | 14.47 | 239,366 |
| 30 Dec 21 |
14.28000 -0.38 |
14.92 | 14.21 | 14.81 | 355,332 |
| 29 Dec 21 |
14.66000 -0.40 |
15.04 | 14.52 | 14.90 | 249,810 |
| 28 Dec 21 |
15.06000 -0.37 |
15.81 | 15.04 | 15.32 | 383,991 |
| 27 Dec 21 |
15.43000 -0.63 |
15.94 | 15.33 | 15.94 | 468,598 |
| 23 Dec 21 |
16.06000 +0.51 |
16.20 | 15.20 | 15.63 | 504,084 |
| 22 Dec 21 |
15.55000 +0.04 |
15.72 | 14.74 | 15.31 | 470,834 |
| 21 Dec 21 |
15.51000 +0.71 |
15.66 | 14.85 | 15.07 | 481,290 |
| 20 Dec 21 |
14.80000 +0.56 |
15.02 | 13.63 | 13.87 | 921,439 |
| 17 Dec 21 |
14.24000 +1.05 |
14.45 | 13.02 | 13.27 | 1,162,625 |
| 16 Dec 21 |
13.19000 +0.02 |
13.41 | 12.74 | 13.24 | 721,173 |
| 15 Dec 21 |
13.17000 +0.87 |
13.22 | 12.08 | 12.35 | 611,702 |
| 14 Dec 21 |
12.30000 -0.50 |
12.64 | 12.11 | 12.57 | 437,547 |
| 13 Dec 21 |
12.80000 +0.58 |
12.90 | 12.06 | 12.25 | 689,462 |
| 10 Dec 21 |
12.22000 -0.22 |
12.72 | 12.08 | 12.32 | 738,051 |
| 09 Dec 21 |
12.44000 -0.60 |
13.20 | 12.41 | 13.20 | 619,012 |
| 08 Dec 21 |
13.04000 +0.06 |
13.11 | 12.69 | 12.99 | 620,705 |
| 07 Dec 21 |
12.98000 +0.56 |
13.31 | 12.49 | 12.71 | 860,057 |
| 06 Dec 21 |
12.42000 +0.03 |
12.63 | 12.02 | 12.31 | 704,177 |
| 03 Dec 21 |
12.39000 -1.13 |
13.56 | 12.39 | 13.56 | 922,039 |
| 02 Dec 21 |
13.52000 +0.17 |
13.81 | 13.21 | 13.35 | 448,725 |
| 01 Dec 21 |
13.35000 -0.61 |
14.31 | 13.33 | 14.27 | 913,993 |
| 30 Nov 21 |
13.96000 +0.02 |
14.16 | 13.48 | 13.90 | 925,253 |
| 29 Nov 21 |
13.94000 -0.07 |
14.34 | 13.68 | 14.20 | 1,245,063 |
| 26 Nov 21 |
14.00500 -0.02 |
14.18 | 13.41 | 13.51 | 975,771 |
| 24 Nov 21 |
14.02000 -2.58 |
14.74 | 12.32 | 12.85 | 6,682,008 |
| 23 Nov 21 |
16.60000 +0.11 |
16.73 | 16.06 | 16.54 | 487,119 |
| 22 Nov 21 |
16.49000 -0.50 |
17.11 | 16.46 | 17.11 | 426,195 |
| 19 Nov 21 |
16.99000 -0.26 |
17.51 | 16.97 | 17.15 | 262,678 |
| 18 Nov 21 |
17.25000 +0.03 |
17.42 | 16.88 | 17.25 | 587,565 |
| 17 Nov 21 |
17.22000 -0.28 |
17.61 | 17.07 | 17.40 | 367,966 |
| 16 Nov 21 |
17.50000 +0.04 |
17.60 | 16.98 | 17.30 | 481,157 |
| 15 Nov 21 |
17.46000 -0.26 |
18.08 | 17.26 | 17.72 | 585,798 |
| 12 Nov 21 |
17.72000 +0.21 |
17.87 | 17.31 | 17.62 | 411,594 |
| 11 Nov 21 |
17.51000 -0.37 |
18.14 | 17.39 | 17.85 | 241,230 |
| 10 Nov 21 |
17.88000 -0.53 |
18.43 | 17.72 | 18.35 | 306,181 |
| 09 Nov 21 |
18.41000 -0.97 |
19.38 | 18.29 | 19.13 | 340,546 |
| 08 Nov 21 |
19.38000 -0.19 |
19.62 | 18.70 | 19.56 | 1,002,283 |
| 05 Nov 21 |
19.57000 +1.51 |
19.72 | 18.42 | 18.62 | 1,002,212 |
| 04 Nov 21 |
18.06000 -0.31 |
18.69 | 17.74 | 18.36 | 588,722 |
| 03 Nov 21 |
18.37000 +1.14 |
18.42 | 17.14 | 17.14 | 882,081 |
| 02 Nov 21 |
17.23000 +0.14 |
17.44 | 16.83 | 17.11 | 826,758 |
| 01 Nov 21 |
17.09000 +0.67 |
17.22 | 16.52 | 16.66 | 694,416 |
| 29 Oct 21 |
16.42000 -0.48 |
17.20 | 16.29 | 16.87 | 439,213 |
| 28 Oct 21 |
16.90000 +0.22 |
17.28 | 16.67 | 16.67 | 334,723 |
| 27 Oct 21 |
16.68000 -0.49 |
17.61 | 16.61 | 17.06 | 346,973 |
| 26 Oct 21 |
17.17000 -0.21 |
17.77 | 17.13 | 17.50 | 665,626 |
| 25 Oct 21 |
17.38000 -0.18 |
17.66 | 17.03 | 17.51 | 247,794 |
| 22 Oct 21 |
17.56000 +0.08 |
17.81 | 17.23 | 17.47 | 581,429 |
| 21 Oct 21 |
17.48000 +0.25 |
17.74 | 17.15 | 17.22 | 400,224 |
| 20 Oct 21 |
17.23000 -0.51 |
17.89 | 17.20 | 17.74 | 285,978 |
| 19 Oct 21 |
17.74000 +0.23 |
18.12 | 17.43 | 17.62 | 316,355 |
| 18 Oct 21 |
17.51000 -0.51 |
17.95 | 17.21 | 17.95 | 368,333 |
| 15 Oct 21 |
18.02000 -0.22 |
18.73 | 17.93 | 18.69 | 272,761 |
| 14 Oct 21 |
18.24000 +0.17 |
18.79 | 18.08 | 18.24 | 321,012 |
| 13 Oct 21 |
18.07000 -0.34 |
18.72 | 18.01 | 18.38 | 204,007 |
| 12 Oct 21 |
18.41000 -0.22 |
18.99 | 18.35 | 18.78 | 199,395 |
| 11 Oct 21 |
18.63000 -0.08 |
19.23 | 18.52 | 18.79 | 462,695 |
| 08 Oct 21 |
18.71000 -0.25 |
19.07 | 18.26 | 18.90 | 405,817 |
| 07 Oct 21 |
18.96000 +0.16 |
19.52 | 18.72 | 18.88 | 255,298 |
| 06 Oct 21 |
18.80000 +0.07 |
19.37 | 18.41 | 18.47 | 296,456 |
| 05 Oct 21 |
18.73000 -0.27 |
19.17 | 18.54 | 18.93 | 319,901 |
| 04 Oct 21 |
19.00000 -0.13 |
19.11 | 18.44 | 18.97 | 416,837 |
| 01 Oct 21 |
19.13000 +0.40 |
19.28 | 18.41 | 18.78 | 505,360 |
| 30 Sep 21 |
18.73000 +0.01 |
19.15 | 18.62 | 18.90 | 268,124 |
| 29 Sep 21 |
18.72000 -1.17 |
19.96 | 18.66 | 19.96 | 253,430 |
| 28 Sep 21 |
19.89000 -1.11 |
21.10 | 19.77 | 20.55 | 363,244 |
| 27 Sep 21 |
21.00000 +0.75 |
21.08 | 20.26 | 20.34 | 600,409 |
| 24 Sep 21 |
20.25000 -0.10 |
20.43 | 19.95 | 20.20 | 353,120 |
| 23 Sep 21 |
20.35000 +0.15 |
20.44 | 20.14 | 20.38 | 316,234 |
| 22 Sep 21 |
20.20000 -0.09 |
20.40 | 19.98 | 20.32 | 223,168 |
| 21 Sep 21 |
20.29000 +0.22 |
20.65 | 19.88 | 20.08 | 466,921 |
| 20 Sep 21 |
20.07000 -0.89 |
20.83 | 19.93 | 20.64 | 558,049 |
| 17 Sep 21 |
20.96000 +0.78 |
21.19 | 19.96 | 20.32 | 1,003,199 |
| 16 Sep 21 |
20.18000 +0.00 |
20.30 | 19.83 | 20.19 | 386,424 |
| 15 Sep 21 |
20.18000 +0.33 |
20.33 | 19.64 | 19.93 | 348,083 |
| 14 Sep 21 |
19.85000 -0.12 |
20.27 | 19.41 | 19.89 | 664,957 |
| 13 Sep 21 |
19.97000 -0.73 |
20.91 | 19.89 | 20.91 | 782,210 |
| 10 Sep 21 |
20.70000 +0.38 |
20.75 | 19.84 | 20.31 | 1,183,175 |
| 09 Sep 21 |
20.32000 +0.81 |
20.59 | 19.40 | 19.49 | 580,639 |
| 08 Sep 21 |
19.51000 +0.48 |
19.58 | 18.64 | 19.06 | 535,658 |
| 07 Sep 21 |
19.03000 +0.03 |
19.64 | 18.86 | 19.13 | 395,498 |
| 03 Sep 21 |
19.00000 -0.15 |
19.07 | 18.60 | 19.02 | 363,513 |
| 02 Sep 21 |
19.15000 -0.24 |
19.45 | 18.80 | 19.35 | 391,028 |
| 01 Sep 21 |
19.39000 +0.93 |
19.43 | 17.96 | 18.44 | 1,150,414 |
| 31 Aug 21 |
18.46000 -0.52 |
19.26 | 18.41 | 18.86 | 1,207,044 |
| 30 Aug 21 |
18.98000 -0.27 |
19.50 | 18.68 | 19.39 | 1,908,894 |
| 27 Aug 21 |
19.25000 +0.30 |
19.42 | 18.80 | 18.87 | 961,608 |
| 26 Aug 21 |
18.95000 -0.47 |
19.68 | 18.76 | 19.26 | 609,538 |
| 25 Aug 21 |
19.42000 +1.08 |
19.58 | 18.08 | 18.22 | 879,763 |
| 24 Aug 21 |
18.34000 +0.80 |
18.59 | 17.26 | 17.61 | 1,672,944 |
| 23 Aug 21 |
17.54000 +1.64 |
17.69 | 16.26 | 16.31 | 1,271,365 |
| 20 Aug 21 |
15.90000 +0.48 |
16.07 | 15.12 | 15.12 | 689,799 |
| 19 Aug 21 |
15.42000 -0.30 |
15.82 | 15.40 | 15.80 | 486,214 |
| 18 Aug 21 |
15.72000 -0.45 |
17.33 | 15.70 | 16.57 | 576,990 |
| 17 Aug 21 |
16.17000 +0.04 |
16.21 | 15.49 | 16.19 | 511,798 |
| 16 Aug 21 |
16.13000 -0.37 |
16.57 | 16.06 | 16.35 | 573,925 |
| 13 Aug 21 |
16.50000 -0.43 |
16.96 | 16.46 | 16.89 | 247,213 |
| 12 Aug 21 |
16.93000 -0.12 |
17.27 | 16.70 | 16.99 | 311,709 |
| 11 Aug 21 |
17.05000 +0.05 |
17.30 | 16.64 | 17.00 | 332,393 |
| 10 Aug 21 |
17.00000 -0.29 |
17.75 | 16.83 | 17.75 | 1,110,330 |
| 09 Aug 21 |
17.29000 -0.45 |
18.84 | 17.21 | 18.84 | 625,460 |
| 06 Aug 21 |
17.74000 -0.58 |
19.74 | 17.69 | 19.48 | 940,960 |
| 05 Aug 21 |
18.32000 +0.72 |
18.38 | 17.45 | 17.54 | 422,809 |
| 04 Aug 21 |
17.60000 -0.55 |
18.34 | 17.56 | 17.96 | 360,803 |
| 03 Aug 21 |
18.15000 -0.80 |
19.00 | 17.94 | 18.95 | 535,547 |
| 02 Aug 21 |
18.95000 +0.01 |
19.42 | 18.90 | 18.99 | 277,370 |
| 30 Jul 21 |
18.94000 -0.07 |
19.40 | 18.65 | 18.86 | 315,103 |
| 29 Jul 21 |
19.01000 +0.03 |
19.34 | 18.79 | 19.06 | 359,326 |
| 28 Jul 21 |
18.98000 +0.49 |
19.16 | 18.48 | 18.49 | 472,028 |
| 27 Jul 21 |
18.49000 +0.27 |
18.77 | 17.90 | 18.03 | 561,525 |
| 26 Jul 21 |
18.22000 -0.58 |
18.91 | 18.16 | 18.79 | 305,858 |
| 23 Jul 21 |
18.80000 +0.23 |
18.96 | 18.10 | 18.56 | 572,180 |
| 22 Jul 21 |
18.57000 -0.47 |
19.08 | 18.51 | 19.07 | 492,153 |
| 21 Jul 21 |
19.04000 +0.48 |
19.15 | 18.16 | 18.68 | 958,870 |
| 20 Jul 21 |
18.56000 +0.27 |
18.83 | 18.27 | 18.30 | 554,128 |
| 19 Jul 21 |
18.29000 -0.31 |
18.74 | 18.04 | 18.15 | 401,462 |
| 16 Jul 21 |
18.60000 +0.20 |
19.07 | 18.40 | 18.61 | 569,605 |
| 15 Jul 21 |
18.40000 +0.06 |
18.74 | 17.95 | 18.34 | 550,916 |
| 14 Jul 21 |
18.34000 -0.49 |
19.14 | 18.20 | 18.80 | 838,973 |
| 13 Jul 21 |
18.83000 -0.26 |
19.17 | 18.67 | 18.89 | 518,956 |
| 12 Jul 21 |
19.09000 -0.79 |
20.07 | 19.03 | 19.81 | 700,273 |
| 09 Jul 21 |
19.88000 +0.20 |
20.02 | 19.19 | 19.82 | 387,280 |
| 08 Jul 21 |
19.68000 -0.16 |
20.07 | 19.49 | 19.49 | 912,517 |
| 07 Jul 21 |
19.84000 -0.14 |
20.01 | 19.35 | 19.79 | 722,511 |
| 06 Jul 21 |
19.98000 -1.16 |
21.29 | 19.97 | 21.26 | 363,329 |
| 02 Jul 21 |
21.14000 -0.58 |
22.03 | 20.96 | 22.03 | 251,321 |
| 01 Jul 21 |
21.72000 +0.87 |
21.80 | 20.75 | 20.85 | 404,762 |
| 30 Jun 21 |
20.85000 -0.67 |
21.73 | 20.83 | 21.34 | 891,334 |
| 29 Jun 21 |
21.52000 -0.61 |
22.44 | 21.13 | 22.27 | 649,226 |
| 28 Jun 21 |
22.13000 -0.11 |
23.00 | 21.92 | 22.20 | 782,966 |
| 25 Jun 21 |
22.24000 +0.16 |
22.24 | 21.31 | 21.81 | 3,305,526 |
| 24 Jun 21 |
22.08000 +0.68 |
22.10 | 21.61 | 21.61 | 517,063 |
| 23 Jun 21 |
21.40000 -0.14 |
21.85 | 20.80 | 21.56 | 635,320 |
| 22 Jun 21 |
21.54000 -1.00 |
22.50 | 21.23 | 22.32 | 602,394 |
| 21 Jun 21 |
22.54000 +0.56 |
23.06 | 21.47 | 21.87 | 781,408 |
| 18 Jun 21 |
21.98000 -0.47 |
22.42 | 21.26 | 22.25 | 1,205,027 |
| 17 Jun 21 |
22.45000 -0.05 |
22.83 | 21.90 | 22.35 | 730,789 |
| 16 Jun 21 |
22.50000 +0.00 |
22.86 | 21.88 | 22.45 | 418,706 |
| 15 Jun 21 |
22.50000 -0.87 |
23.65 | 22.20 | 23.34 | 742,027 |
| 14 Jun 21 |
23.37000 +0.95 |
23.71 | 22.48 | 22.50 | 956,918 |
| 11 Jun 21 |
22.42000 +0.82 |
22.73 | 21.56 | 21.56 | 988,919 |
| 10 Jun 21 |
21.60000 +0.62 |
21.76 | 20.95 | 21.00 | 405,446 |
| 09 Jun 21 |
20.98000 -0.34 |
21.62 | 20.77 | 21.36 | 608,336 |
| 08 Jun 21 |
21.32000 -0.27 |
21.94 | 21.12 | 21.71 | 402,177 |
| 07 Jun 21 |
21.59000 +0.31 |
21.90 | 21.06 | 21.22 | 646,523 |
| 04 Jun 21 |
21.28000 -0.13 |
21.75 | 21.24 | 21.40 | 276,600 |
| 03 Jun 21 |
21.41000 +0.20 |
21.73 | 21.00 | 21.01 | 357,357 |
| 02 Jun 21 |
21.21000 -1.14 |
22.80 | 21.15 | 22.51 | 854,909 |
| 01 Jun 21 |
22.35000 +0.10 |
23.18 | 22.01 | 22.30 | 506,950 |
| 28 May 21 |
22.25000 -0.90 |
23.50 | 22.16 | 23.13 | 528,058 |
| 27 May 21 |
23.15000 -0.02 |
23.59 | 22.97 | 23.20 | 367,792 |
| 26 May 21 |
23.17000 +0.17 |
23.93 | 22.61 | 23.01 | 576,592 |
| 25 May 21 |
23.00000 +0.56 |
24.36 | 22.48 | 22.48 | 1,083,438 |
| 24 May 21 |
22.44000 -0.09 |
23.26 | 22.09 | 22.75 | 998,072 |
| 21 May 21 |
22.53000 -0.97 |
23.82 | 22.40 | 23.82 | 4,008,448 |
| 20 May 21 |
23.50000 -0.49 |
24.59 | 23.30 | 24.06 | 750,306 |
| 19 May 21 |
23.99000 -0.63 |
24.62 | 23.89 | 24.18 | 471,746 |
| 18 May 21 |
24.62000 -0.32 |
25.22 | 24.59 | 24.99 | 368,475 |
| 17 May 21 |
24.94000 -0.17 |
25.46 | 24.02 | 24.93 | 212,093 |
| 14 May 21 |
25.11000 +0.11 |
25.70 | 24.79 | 25.19 | 435,156 |
| 13 May 21 |
25.00000 +0.25 |
25.56 | 24.49 | 24.70 | 446,723 |
| 12 May 21 |
24.75000 -0.38 |
26.41 | 24.59 | 24.74 | 666,291 |
| 11 May 21 |
25.13000 +0.39 |
25.66 | 23.74 | 24.00 | 285,556 |
| 10 May 21 |
24.74000 -1.41 |
25.93 | 24.70 | 25.93 | 421,472 |
| 07 May 21 |
26.15000 +1.15 |
26.23 | 24.63 | 24.63 | 516,337 |
| 06 May 21 |
25.00000 -0.52 |
25.39 | 24.30 | 24.60 | 783,596 |
| 05 May 21 |
25.52000 -0.05 |
26.20 | 25.20 | 25.75 | 594,854 |
| 04 May 21 |
25.57000 -1.17 |
26.49 | 25.17 | 26.34 | 437,541 |
| 03 May 21 |
26.74000 -0.19 |
27.54 | 26.68 | 27.33 | 500,065 |
| 30 Apr 21 |
26.93000 -0.56 |
27.66 | 26.26 | 27.22 | 515,225 |
| 29 Apr 21 |
27.49000 -0.26 |
28.21 | 26.94 | 28.02 | 441,811 |
| 28 Apr 21 |
27.75000 +0.31 |
28.37 | 26.75 | 27.36 | 400,094 |
| 27 Apr 21 |
27.44000 -0.85 |
28.81 | 27.18 | 28.32 | 384,146 |
| 26 Apr 21 |
28.29000 +0.30 |
28.77 | 27.84 | 28.24 | 425,903 |
| 23 Apr 21 |
27.99000 -0.46 |
28.56 | 27.84 | 28.55 | 452,365 |
| 22 Apr 21 |
28.45000 +0.32 |
28.83 | 27.39 | 28.25 | 607,327 |
| 21 Apr 21 |
28.13000 +0.18 |
28.15 | 27.50 | 27.55 | 1,053,678 |
| 20 Apr 21 |
27.95000 +0.33 |
29.21 | 27.17 | 27.95 | 1,791,199 |
| 19 Apr 21 |
27.62000 -0.97 |
28.51 | 26.77 | 28.44 | 369,735 |
| 16 Apr 21 |
28.59000 -0.88 |
29.85 | 27.81 | 29.85 | 391,723 |
| 15 Apr 21 |
29.47000 +0.27 |
30.37 | 28.67 | 28.89 | 438,993 |
| 14 Apr 21 |
29.20000 +1.68 |
29.55 | 27.49 | 27.60 | 443,138 |
| 13 Apr 21 |
27.52000 -1.10 |
29.00 | 26.93 | 28.82 | 770,583 |
| 12 Apr 21 |
28.62000 +0.05 |
29.02 | 27.09 | 28.22 | 540,899 |
| 09 Apr 21 |
28.57000 +0.24 |
28.68 | 27.63 | 28.41 | 366,009 |
| 08 Apr 21 |
28.33000 +0.07 |
28.90 | 28.12 | 28.51 | 359,857 |
| 07 Apr 21 |
28.26000 -1.45 |
30.09 | 27.92 | 29.65 | 746,194 |
| 06 Apr 21 |
29.71000 -0.17 |
30.28 | 29.26 | 29.71 | 490,501 |
| 05 Apr 21 |
29.88000 +0.55 |
30.11 | 28.93 | 29.90 | 618,120 |
| 01 Apr 21 |
29.32500 +1.06 |
29.51 | 28.18 | 28.61 | 477,969 |
| 31 Mar 21 |
28.27000 +1.66 |
28.78 | 26.35 | 26.87 | 1,251,041 |
| 30 Mar 21 |
26.61000 +0.01 |
27.49 | 26.30 | 26.30 | 459,228 |
| 29 Mar 21 |
26.60000 -0.79 |
27.66 | 26.05 | 26.92 | 791,072 |
| 26 Mar 21 |
27.39000 +0.09 |
27.66 | 25.90 | 27.34 | 831,172 |
| 25 Mar 21 |
27.30000 +2.55 |
27.37 | 24.09 | 24.36 | 933,077 |
| 24 Mar 21 |
24.75500 -1.63 |
26.82 | 24.31 | 26.82 | 1,278,454 |
| 23 Mar 21 |
26.38000 -1.32 |
28.11 | 26.05 | 27.86 | 565,703 |
| 22 Mar 21 |
27.70000 +0.77 |
27.93 | 26.61 | 26.75 | 285,825 |
| 19 Mar 21 |
26.93000 +0.99 |
27.15 | 25.51 | 25.72 | 1,029,094 |
| 18 Mar 21 |
25.94000 -2.65 |
28.43 | 25.89 | 28.05 | 528,610 |
| 17 Mar 21 |
28.59000 +0.99 |
28.71 | 26.61 | 27.21 | 486,459 |
| 16 Mar 21 |
27.60000 -1.66 |
29.97 | 27.48 | 29.49 | 589,501 |
| 15 Mar 21 |
29.26000 -0.24 |
29.81 | 29.01 | 29.70 | 399,111 |
| 12 Mar 21 |
29.50000 -0.03 |
29.69 | 28.20 | 29.17 | 392,006 |
| 11 Mar 21 |
29.53000 +0.04 |
30.48 | 29.33 | 30.26 | 433,292 |
| 10 Mar 21 |
29.49000 -2.21 |
32.33 | 29.01 | 31.82 | 740,632 |
| 09 Mar 21 |
31.70000 +1.45 |
32.15 | 30.45 | 30.86 | 769,471 |
| 08 Mar 21 |
30.25000 +0.51 |
30.46 | 28.73 | 29.81 | 616,820 |
| 05 Mar 21 |
29.74000 -1.28 |
31.77 | 27.89 | 31.77 | 1,246,409 |
| 04 Mar 21 |
31.02000 +1.16 |
31.49 | 29.22 | 29.64 | 1,703,087 |
| 03 Mar 21 |
29.86000 -0.12 |
30.29 | 28.97 | 29.95 | 1,222,914 |
| 02 Mar 21 |
29.98000 -0.02 |
30.38 | 29.55 | 29.71 | 863,007 |
| 01 Mar 21 |
30.00000 +2.00 |
30.08 | 28.19 | 28.36 | 1,264,739 |
| 26 Feb 21 |
28.00000 +1.12 |
28.14 | 26.84 | 27.25 | 2,271,480 |
| 25 Feb 21 |
26.88000 -2.27 |
29.36 | 26.76 | 29.01 | 2,052,304 |
| 24 Feb 21 |
29.15000 -4.17 |
34.73 | 27.76 | 34.12 | 3,099,166 |
| 23 Feb 21 |
33.32000 +0.28 |
33.44 | 31.14 | 32.01 | 692,775 |
| 22 Feb 21 |
33.04000 -0.77 |
34.54 | 32.84 | 33.44 | 558,089 |
| 19 Feb 21 |
33.81000 +1.39 |
34.76 | 32.69 | 32.69 | 532,144 |
| 18 Feb 21 |
32.42000 -1.35 |
33.81 | 32.01 | 33.61 | 471,391 |
| 17 Feb 21 |
33.77000 -0.23 |
34.94 | 32.88 | 34.13 | 437,509 |
| 16 Feb 21 |
34.00000 -0.48 |
34.96 | 33.46 | 34.50 | 524,320 |
| 12 Feb 21 |
34.48000 -0.46 |
35.34 | 34.37 | 34.63 | 490,179 |
| 11 Feb 21 |
34.94000 +0.46 |
35.95 | 34.31 | 34.97 | 434,047 |
| 10 Feb 21 |
34.48000 -0.53 |
35.79 | 34.16 | 35.13 | 516,236 |
| 09 Feb 21 |
35.01000 +0.61 |
35.31 | 34.00 | 34.32 | 496,709 |
| 08 Feb 21 |
34.40000 +0.95 |
35.28 | 33.47 | 33.79 | 511,779 |
| 05 Feb 21 |
33.45000 +1.15 |
34.81 | 32.53 | 32.65 | 718,686 |
| 04 Feb 21 |
32.30000 +1.00 |
33.08 | 30.21 | 30.66 | 661,326 |
| 03 Feb 21 |
31.30000 -0.97 |
33.13 | 31.28 | 32.23 | 476,379 |
| 02 Feb 21 |
32.27000 +0.87 |
32.56 | 31.33 | 31.80 | 657,265 |
| 01 Feb 21 |
31.40000 +1.45 |
31.88 | 29.95 | 30.62 | 611,660 |
| 29 Jan 21 |
29.95000 -1.41 |
32.29 | 29.24 | 31.50 | 665,574 |
| 28 Jan 21 |
31.36000 +1.63 |
32.12 | 29.33 | 30.27 | 772,125 |
| 27 Jan 21 |
29.73000 -3.07 |
32.60 | 29.51 | 31.85 | 1,047,401 |
| 26 Jan 21 |
32.80000 -1.73 |
34.91 | 32.57 | 34.53 | 475,378 |
| 25 Jan 21 |
34.53000 +0.15 |
34.69 | 33.50 | 34.03 | 320,390 |
| 22 Jan 21 |
34.38000 +0.12 |
34.75 | 33.60 | 33.71 | 341,400 |
| 21 Jan 21 |
34.26000 -0.80 |
35.30 | 33.78 | 35.26 | 639,750 |
| 20 Jan 21 |
35.06000 -0.71 |
36.27 | 34.29 | 36.17 | 737,504 |
| 19 Jan 21 |
35.77000 +1.68 |
35.94 | 34.25 | 34.69 | 650,426 |
| 15 Jan 21 |
34.09000 -0.56 |
34.61 | 33.25 | 34.35 | 706,148 |
| 14 Jan 21 |
34.65000 +0.77 |
35.78 | 34.10 | 34.10 | 448,153 |
| 13 Jan 21 |
33.88000 -2.18 |
36.35 | 33.77 | 35.95 | 732,101 |
| 12 Jan 21 |
36.06000 -1.25 |
38.57 | 35.58 | 37.25 | 564,069 |
| 11 Jan 21 |
37.31000 -1.83 |
39.00 | 36.80 | 38.69 | 480,351 |
| 08 Jan 21 |
39.14000 +0.33 |
39.98 | 37.54 | 38.91 | 502,623 |
| 07 Jan 21 |
38.81000 +1.41 |
40.01 | 37.39 | 37.54 | 903,615 |
| 06 Jan 21 |
37.40000 +3.42 |
37.68 | 33.65 | 34.24 | 1,032,364 |
| 05 Jan 21 |
33.98000 -0.03 |
34.76 | 33.85 | 34.09 | 730,878 |
| 04 Jan 21 |
34.01000 +1.35 |
34.50 | 32.66 | 33.33 | 651,731 |
| 31 Dec 20 |
32.66000 -1.33 |
33.80 | 32.17 | 33.80 | 600,902 |
| 30 Dec 20 |
33.99000 +0.29 |
34.90 | 33.35 | 33.98 | 571,728 |
| 29 Dec 20 |
33.70000 -0.33 |
34.50 | 32.95 | 34.31 | 881,969 |
| 28 Dec 20 |
34.03000 -1.95 |
36.62 | 33.91 | 36.29 | 450,083 |
| 24 Dec 20 |
35.98000 -0.08 |
37.09 | 35.84 | 36.37 | 240,856 |
| 23 Dec 20 |
36.06000 -1.50 |
38.03 | 35.92 | 37.65 | 611,427 |
| 22 Dec 20 |
37.56000 +0.76 |
38.66 | 36.45 | 37.00 | 814,511 |
| 21 Dec 20 |
36.80000 -0.33 |
37.35 | 35.16 | 36.42 | 1,360,293 |
| 18 Dec 20 |
37.13000 -0.28 |
38.50 | 36.88 | 37.79 | 2,321,123 |
| 17 Dec 20 |
37.41000 -1.24 |
38.89 | 36.76 | 38.39 | 1,247,893 |
| 16 Dec 20 |
38.65000 -1.53 |
40.41 | 38.33 | 40.18 | 912,001 |
| 15 Dec 20 |
40.18000 -1.16 |
41.67 | 39.86 | 40.85 | 709,265 |
| 14 Dec 20 |
41.34000 -0.28 |
42.72 | 40.92 | 42.06 | 843,868 |
| 11 Dec 20 |
41.62000 +0.95 |
42.65 | 40.70 | 40.89 | 2,099,697 |
| 10 Dec 20 |
40.67000 +2.30 |
41.30 | 38.40 | 39.00 | 1,757,487 |
| 09 Dec 20 |
38.37000 -0.49 |
43.00 | 38.01 | 40.44 | 3,660,395 |
| 08 Dec 20 |
38.86000 +2.93 |
39.75 | 36.00 | 36.00 | 1,134,792 |
| 07 Dec 20 |
35.93000 -0.87 |
42.82 | 35.58 | 42.78 | 2,063,858 |
| 04 Dec 20 |
36.80000 +2.75 |
36.99 | 33.59 | 33.94 | 1,014,499 |
| 03 Dec 20 |
34.05000 +0.36 |
34.83 | 33.56 | 34.60 | 883,709 |
| 02 Dec 20 |
33.69000 -0.41 |
34.37 | 33.09 | 34.05 | 687,946 |
| 01 Dec 20 |
34.10000 -2.20 |
36.66 | 34.01 | 36.39 | 613,598 |
| 30 Nov 20 |
36.30000 -0.08 |
37.24 | 35.55 | 36.49 | 811,786 |
| 27 Nov 20 |
36.38000 +0.81 |
36.90 | 35.67 | 35.79 | 396,816 |
| 25 Nov 20 |
35.57000 -0.78 |
36.81 | 35.41 | 36.81 | 387,682 |
| 24 Nov 20 |
36.35000 -0.82 |
37.71 | 36.08 | 37.30 | 413,484 |
| 23 Nov 20 |
37.17000 +0.55 |
37.73 | 35.78 | 36.76 | 545,278 |
| 20 Nov 20 |
36.62000 -0.10 |
37.21 | 36.26 | 36.43 | 486,154 |
| 19 Nov 20 |
36.72000 -0.39 |
38.20 | 36.16 | 37.11 | 1,190,397 |
| 18 Nov 20 |
37.11000 -2.50 |
40.26 | 37.04 | 39.75 | 1,172,980 |
| 17 Nov 20 |
39.61000 -0.46 |
40.03 | 38.63 | 39.91 | 423,290 |
| 16 Nov 20 |
40.07000 +0.11 |
40.50 | 39.51 | 40.50 | 463,176 |
| 13 Nov 20 |
39.96000 +0.24 |
40.62 | 39.48 | 40.11 | 397,784 |
| 12 Nov 20 |
39.72000 +0.34 |
40.49 | 39.01 | 39.15 | 653,669 |
| 11 Nov 20 |
39.38000 +0.06 |
40.08 | 38.57 | 39.63 | 819,366 |
| 10 Nov 20 |
39.32000 +1.55 |
40.00 | 37.35 | 38.05 | 723,009 |
| 09 Nov 20 |
37.77000 +2.01 |
39.42 | 36.83 | 38.29 | 1,077,177 |
| 06 Nov 20 |
35.76000 +0.84 |
36.59 | 34.34 | 34.49 | 592,495 |
| 05 Nov 20 |
34.92000 +2.16 |
37.50 | 33.06 | 33.20 | 1,567,096 |
| 04 Nov 20 |
32.76000 -0.60 |
33.90 | 29.10 | 29.61 | 2,410,770 |
| 03 Nov 20 |
33.36000 +1.98 |
33.58 | 31.63 | 31.72 | 688,343 |
| 02 Nov 20 |
31.38000 +0.13 |
31.91 | 30.69 | 31.39 | 497,881 |
| 30 Oct 20 |
31.25000 -0.70 |
31.91 | 30.54 | 31.76 | 378,945 |
| 29 Oct 20 |
31.95000 +0.65 |
32.21 | 30.79 | 31.30 | 346,348 |
| 28 Oct 20 |
31.30000 -0.98 |
31.85 | 30.57 | 31.70 | 447,294 |
| 27 Oct 20 |
32.28000 +2.00 |
32.50 | 29.03 | 30.25 | 630,428 |
| 26 Oct 20 |
30.28000 +0.36 |
30.65 | 29.49 | 29.61 | 326,217 |
| 23 Oct 20 |
29.92000 +0.92 |
30.23 | 28.76 | 28.91 | 593,617 |
| 22 Oct 20 |
29.00000 -1.52 |
30.76 | 28.91 | 30.46 | 807,504 |
| 21 Oct 20 |
30.52000 -1.36 |
32.52 | 30.43 | 31.73 | 684,141 |
| 20 Oct 20 |
31.88000 -1.32 |
34.17 | 31.64 | 33.51 | 797,868 |
| 19 Oct 20 |
33.20000 -0.91 |
35.02 | 32.99 | 34.55 | 430,510 |
| 16 Oct 20 |
34.11000 -0.12 |
35.25 | 33.81 | 33.85 | 582,666 |
| 15 Oct 20 |
34.23000 +0.80 |
34.99 | 32.72 | 32.86 | 358,752 |
| 14 Oct 20 |
33.43000 -0.93 |
35.18 | 33.30 | 34.61 | 321,424 |
| 13 Oct 20 |
34.36000 +1.31 |
34.99 | 32.70 | 32.70 | 620,045 |
| 12 Oct 20 |
33.05000 +0.08 |
34.33 | 32.52 | 34.33 | 437,480 |
| 09 Oct 20 |
32.97000 -0.05 |
33.84 | 32.31 | 33.35 | 430,001 |
| 08 Oct 20 |
33.02000 -0.54 |
34.25 | 32.62 | 34.00 | 898,806 |
| 07 Oct 20 |
33.56000 +2.42 |
34.00 | 31.46 | 31.46 | 1,169,228 |
| 06 Oct 20 |
31.14000 +0.18 |
32.00 | 30.72 | 31.00 | 694,312 |
| 05 Oct 20 |
30.96000 +0.96 |
31.47 | 30.12 | 30.12 | 439,658 |
| 02 Oct 20 |
30.00000 -0.68 |
30.80 | 29.90 | 30.06 | 422,405 |
| 01 Oct 20 |
30.68000 +0.04 |
30.87 | 29.70 | 30.66 | 620,525 |
| 30 Sep 20 |
30.64000 +0.09 |
31.32 | 30.34 | 30.94 | 764,209 |
| 29 Sep 20 |
30.55000 +0.48 |
30.71 | 29.68 | 30.01 | 390,880 |
| 28 Sep 20 |
30.07000 +0.09 |
30.49 | 29.62 | 30.18 | 490,608 |
| 25 Sep 20 |
29.98000 +1.18 |
30.02 | 28.87 | 28.87 | 725,941 |
| 24 Sep 20 |
28.80000 +0.44 |
29.06 | 27.52 | 28.01 | 641,885 |
| 23 Sep 20 |
28.36000 -0.80 |
29.66 | 28.30 | 29.06 | 664,029 |
| 22 Sep 20 |
29.16000 +0.13 |
29.44 | 28.51 | 29.24 | 646,435 |
| 21 Sep 20 |
29.03000 -1.02 |
29.72 | 28.18 | 29.54 | 629,403 |
| 18 Sep 20 |
30.05000 +0.52 |
30.19 | 29.09 | 29.92 | 1,103,359 |
| 17 Sep 20 |
29.53000 +0.50 |
29.59 | 28.32 | 28.85 | 298,718 |
| 16 Sep 20 |
29.03000 +0.70 |
29.25 | 28.20 | 28.67 | 632,479 |
| 15 Sep 20 |
28.33000 -0.81 |
29.67 | 28.02 | 29.43 | 626,571 |
| 14 Sep 20 |
29.14000 +1.76 |
29.99 | 27.53 | 27.79 | 1,795,207 |
| 11 Sep 20 |
27.38000 +0.51 |
28.00 | 26.87 | 26.98 | 836,033 |
| 10 Sep 20 |
26.87000 +0.03 |
28.00 | 26.42 | 26.88 | 1,009,548 |
| 09 Sep 20 |
26.84000 +1.25 |
27.51 | 26.06 | 26.08 | 1,713,542 |
| 08 Sep 20 |
25.59000 +1.47 |
26.20 | 23.45 | 23.61 | 1,214,626 |
| 04 Sep 20 |
24.12000 +0.22 |
24.46 | 22.67 | 24.12 | 616,634 |
| 03 Sep 20 |
23.90000 -0.21 |
24.91 | 23.83 | 24.22 | 479,391 |
| 02 Sep 20 |
24.11000 -0.19 |
24.32 | 23.61 | 24.26 | 436,324 |
| 01 Sep 20 |
24.30000 -0.59 |
25.00 | 24.08 | 24.99 | 509,046 |
| 31 Aug 20 |
24.89000 +0.77 |
25.12 | 23.92 | 24.25 | 740,333 |
| 28 Aug 20 |
24.12000 +0.25 |
24.30 | 23.64 | 23.99 | 612,342 |
| 27 Aug 20 |
23.87000 +0.18 |
24.04 | 23.05 | 23.63 | 537,850 |
| 26 Aug 20 |
23.69000 +0.22 |
23.88 | 23.17 | 23.57 | 855,739 |
| 25 Aug 20 |
23.47000 +1.49 |
23.70 | 21.74 | 22.00 | 1,520,245 |
| 24 Aug 20 |
21.98000 +0.66 |
22.15 | 20.69 | 21.44 | 468,815 |
| 21 Aug 20 |
21.32000 -0.30 |
21.67 | 21.08 | 21.61 | 364,351 |
| 20 Aug 20 |
21.62000 -0.12 |
21.81 | 21.18 | 21.55 | 398,026 |
| 19 Aug 20 |
21.74000 -0.20 |
22.26 | 21.68 | 21.92 | 454,811 |
| 18 Aug 20 |
21.94000 -0.02 |
22.00 | 21.36 | 21.91 | 675,313 |
| 17 Aug 20 |
21.96000 +0.97 |
22.05 | 20.85 | 21.17 | 777,054 |
| 14 Aug 20 |
20.99000 -0.18 |
21.30 | 20.58 | 21.29 | 579,460 |
| 13 Aug 20 |
21.17000 -0.02 |
21.48 | 20.91 | 21.18 | 404,679 |
| 12 Aug 20 |
21.19000 +0.55 |
21.33 | 20.45 | 20.69 | 427,739 |
| 11 Aug 20 |
20.64000 -0.65 |
21.75 | 20.54 | 21.50 | 550,594 |
| 10 Aug 20 |
21.29000 +0.88 |
21.56 | 20.31 | 20.45 | 808,879 |
| 07 Aug 20 |
20.41000 +2.47 |
21.10 | 17.86 | 18.00 | 1,751,336 |
| 06 Aug 20 |
17.94000 +0.30 |
18.01 | 17.09 | 17.62 | 319,804 |
| 05 Aug 20 |
17.64000 +0.48 |
17.66 | 17.27 | 17.49 | 614,234 |
| 04 Aug 20 |
17.16000 +0.23 |
17.42 | 16.72 | 16.86 | 408,882 |
| 03 Aug 20 |
16.93000 +0.49 |
17.02 | 16.39 | 16.56 | 404,960 |
| 31 Jul 20 |
16.44000 -0.30 |
16.62 | 15.88 | 16.50 | 416,308 |
| 30 Jul 20 |
16.74000 +0.44 |
17.02 | 16.01 | 16.13 | 325,326 |
| 29 Jul 20 |
16.30000 -1.10 |
17.74 | 16.22 | 17.58 | 526,058 |
| 28 Jul 20 |
17.40000 -0.47 |
17.82 | 17.38 | 17.73 | 368,623 |
| 27 Jul 20 |
17.87000 +0.77 |
17.96 | 16.96 | 16.96 | 375,020 |
| 24 Jul 20 |
17.10000 -0.24 |
17.27 | 16.61 | 17.07 | 287,406 |
| 23 Jul 20 |
17.34000 +0.61 |
17.52 | 16.88 | 17.08 | 364,805 |
| 22 Jul 20 |
16.73000 -0.35 |
17.08 | 16.61 | 17.00 | 305,016 |
| 21 Jul 20 |
17.08000 -0.39 |
17.72 | 16.98 | 17.69 | 184,042 |
| 20 Jul 20 |
17.47000 +0.00 |
17.69 | 17.18 | 17.50 | 267,944 |
| 17 Jul 20 |
17.47000 -0.44 |
18.19 | 17.34 | 17.87 | 426,000 |
| 16 Jul 20 |
17.91000 -0.18 |
17.99 | 17.41 | 17.82 | 442,400 |
| 15 Jul 20 |
18.09000 +0.17 |
18.44 | 17.89 | 18.00 | 330,300 |
| 14 Jul 20 |
17.92000 +0.37 |
17.94 | 17.10 | 17.56 | 391,100 |
| 13 Jul 20 |
17.55000 -0.32 |
18.42 | 17.55 | 18.13 | 326,900 |
| 10 Jul 20 |
17.87000 -0.01 |
18.27 | 17.64 | 17.91 | 194,300 |
| 09 Jul 20 |
17.88000 -0.31 |
18.45 | 17.65 | 18.19 | 258,700 |
| 08 Jul 20 |
18.19000 +0.31 |
18.24 | 17.60 | 17.82 | 268,200 |
| 07 Jul 20 |
17.88000 +1.16 |
18.11 | 17.03 | 17.05 | 383,400 |
| 06 Jul 20 |
16.72000 +0.23 |
16.96 | 16.50 | 16.74 | 300,600 |
| 02 Jul 20 |
16.49000 -0.37 |
17.07 | 16.13 | 17.04 | 258,600 |
| 01 Jul 20 |
16.86000 +0.56 |
17.08 | 16.14 | 16.14 | 388,100 |
| 30 Jun 20 |
16.30000 -0.29 |
16.68 | 16.09 | 16.46 | 489,000 |
| 29 Jun 20 |
16.59000 -0.33 |
17.54 | 16.35 | 17.10 | 467,600 |
| 26 Jun 20 |
16.92000 -1.34 |
18.25 | 16.73 | 18.06 | 3,114,115 |
| 25 Jun 20 |
18.26000 +0.29 |
18.93 | 17.67 | 17.98 | 647,712 |
| 24 Jun 20 |
17.97000 -0.84 |
18.82 | 17.72 | 18.58 | 606,036 |
| 23 Jun 20 |
18.81000 +0.56 |
19.17 | 18.44 | 18.51 | 625,731 |
| 22 Jun 20 |
18.25000 -0.42 |
18.62 | 17.73 | 18.62 | 612,005 |
| 19 Jun 20 |
18.67000 +0.64 |
19.03 | 18.06 | 18.24 | 1,811,451 |
| 18 Jun 20 |
18.03000 +0.69 |
18.25 | 17.05 | 17.13 | 1,322,409 |
| 17 Jun 20 |
17.34000 -0.08 |
17.77 | 16.91 | 17.50 | 356,110 |
| 16 Jun 20 |
17.42000 +0.52 |
17.45 | 16.66 | 17.36 | 342,252 |
| 15 Jun 20 |
16.90000 +0.60 |
17.03 | 15.49 | 16.03 | 459,990 |
| 12 Jun 20 |
16.30000 +0.85 |
16.37 | 15.33 | 16.02 | 383,466 |
| 11 Jun 20 |
15.45000 -1.56 |
16.70 | 15.43 | 16.37 | 491,665 |
| 10 Jun 20 |
17.01000 -0.02 |
17.36 | 16.78 | 17.10 | 323,480 |
| 09 Jun 20 |
17.03000 -0.11 |
17.26 | 16.92 | 17.00 | 355,455 |
| 08 Jun 20 |
17.14000 +0.27 |
17.41 | 16.97 | 17.05 | 283,639 |
| 05 Jun 20 |
16.87000 +0.63 |
17.29 | 16.49 | 16.99 | 535,371 |
| 04 Jun 20 |
16.24000 -0.15 |
16.97 | 16.12 | 16.38 | 337,489 |
| 03 Jun 20 |
16.39000 -0.87 |
17.53 | 16.36 | 17.40 | 472,405 |
| 02 Jun 20 |
17.26000 +0.54 |
17.46 | 16.49 | 16.68 | 675,584 |
| 01 Jun 20 |
16.72000 -0.37 |
17.63 | 16.47 | 17.46 | 867,266 |
| 29 May 20 |
17.09000 +0.44 |
17.59 | 16.66 | 16.71 | 512,199 |
| 28 May 20 |
16.65000 -1.12 |
18.00 | 16.49 | 17.92 | 633,486 |
| 27 May 20 |
17.77000 +1.41 |
17.83 | 16.39 | 16.55 | 892,458 |
| 26 May 20 |
16.36000 -0.48 |
17.48 | 16.31 | 17.25 | 493,702 |
| 22 May 20 |
16.84000 +0.49 |
17.30 | 16.32 | 16.32 | 694,523 |
| 21 May 20 |
16.35000 +0.04 |
16.50 | 15.86 | 16.31 | 293,877 |
| 20 May 20 |
16.31000 +0.40 |
16.57 | 15.68 | 16.00 | 543,244 |
| 19 May 20 |
15.91000 -0.24 |
16.60 | 15.75 | 16.25 | 876,718 |
| 18 May 20 |
16.15000 +0.85 |
16.25 | 15.60 | 15.85 | 703,932 |
| 15 May 20 |
15.30000 +0.92 |
15.50 | 14.21 | 14.43 | 716,732 |
| 14 May 20 |
14.38000 -0.10 |
14.94 | 13.86 | 14.28 | 378,422 |
| 13 May 20 |
14.48000 -0.72 |
15.66 | 14.07 | 15.10 | 624,739 |
| 12 May 20 |
15.20000 -0.32 |
16.22 | 15.16 | 15.72 | 1,020,426 |
| 11 May 20 |
15.52000 +0.67 |
15.72 | 14.73 | 14.84 | 714,461 |
| 08 May 20 |
14.85000 +0.23 |
15.15 | 14.59 | 14.63 | 934,331 |
| 07 May 20 |
14.62000 +0.55 |
14.85 | 13.97 | 14.07 | 760,307 |
| 06 May 20 |
14.07000 -0.54 |
14.89 | 13.66 | 14.41 | 3,125,802 |
| 05 May 20 |
14.61000 -0.09 |
15.67 | 13.83 | 15.07 | 947,496 |
| 04 May 20 |
14.70000 +0.82 |
15.05 | 13.61 | 13.74 | 409,437 |
| 01 May 20 |
13.88000 -0.67 |
14.26 | 13.72 | 14.12 | 339,535 |
| 30 Apr 20 |
14.55000 -1.04 |
15.39 | 14.15 | 15.14 | 830,717 |
| 29 Apr 20 |
15.59000 +0.07 |
15.98 | 13.86 | 14.64 | 1,875,769 |
| 28 Apr 20 |
15.52000 +5.10 |
16.24 | 10.63 | 10.69 | 8,916,814 |
| 27 Apr 20 |
10.42000 -0.16 |
10.86 | 10.34 | 10.79 | 202,894 |
| 24 Apr 20 |
10.58000 +0.42 |
10.59 | 9.89 | 10.15 | 188,641 |
| 23 Apr 20 |
10.16000 -0.32 |
10.63 | 10.15 | 10.50 | 189,165 |
| 22 Apr 20 |
10.48000 +0.04 |
10.62 | 10.35 | 10.56 | 145,305 |
| 21 Apr 20 |
10.44000 -0.06 |
10.71 | 10.17 | 10.26 | 163,542 |
| 20 Apr 20 |
10.50000 -0.13 |
10.98 | 10.43 | 10.48 | 164,589 |
| 17 Apr 20 |
10.63000 +0.28 |
10.98 | 10.43 | 10.87 | 173,735 |
| 16 Apr 20 |
10.35000 +0.39 |
10.40 | 9.88 | 9.99 | 194,344 |
| 15 Apr 20 |
9.96000 -0.30 |
10.21 | 9.65 | 9.85 | 133,384 |
| 14 Apr 20 |
10.26000 +0.53 |
10.34 | 9.80 | 10.02 | 265,472 |
| 13 Apr 20 |
9.73000 +0.03 |
9.81 | 9.37 | 9.67 | 170,916 |
| 09 Apr 20 |
9.70000 +0.71 |
9.75 | 9.14 | 9.20 | 272,715 |
| 08 Apr 20 |
8.99000 +0.76 |
9.08 | 8.25 | 8.39 | 607,948 |
| 07 Apr 20 |
8.23000 -0.47 |
9.09 | 8.18 | 8.93 | 384,499 |
| 06 Apr 20 |
8.70000 +0.56 |
8.96 | 8.27 | 8.49 | 554,323 |
| 03 Apr 20 |
8.14000 +0.19 |
8.26 | 7.68 | 7.80 | 463,139 |
| 02 Apr 20 |
7.95000 -1.03 |
8.75 | 7.89 | 8.75 | 330,956 |
| 01 Apr 20 |
8.98000 -0.97 |
9.83 | 8.91 | 9.64 | 998,956 |
| 31 Mar 20 |
9.95000 +0.57 |
10.02 | 9.30 | 9.38 | 1,210,460 |
| 30 Mar 20 |
9.38000 -0.16 |
9.68 | 8.78 | 9.53 | 349,319 |
| 27 Mar 20 |
9.54000 +0.27 |
9.81 | 8.80 | 9.05 | 420,012 |
| 26 Mar 20 |
9.27000 +0.40 |
9.57 | 8.80 | 8.87 | 284,998 |
| 25 Mar 20 |
8.87000 +0.08 |
9.39 | 8.50 | 9.00 | 633,375 |
| 24 Mar 20 |
8.79000 +0.91 |
8.86 | 8.10 | 8.27 | 276,197 |
| 23 Mar 20 |
7.88000 +0.18 |
8.19 | 7.55 | 7.81 | 353,965 |
| 20 Mar 20 |
7.70000 +0.12 |
8.26 | 7.52 | 7.72 | 420,698 |
| 19 Mar 20 |
7.58000 +1.13 |
8.24 | 6.35 | 6.35 | 428,408 |
| 18 Mar 20 |
6.45000 -1.09 |
7.70 | 6.36 | 7.25 | 397,562 |
| 17 Mar 20 |
7.54000 +0.07 |
7.99 | 7.27 | 7.64 | 436,493 |
| 16 Mar 20 |
7.47000 -1.49 |
8.72 | 7.46 | 8.15 | 412,323 |
| 13 Mar 20 |
8.96000 +0.55 |
9.02 | 7.62 | 8.85 | 370,992 |
| 12 Mar 20 |
8.41000 -1.24 |
9.23 | 8.33 | 9.20 | 570,810 |
| 11 Mar 20 |
9.65000 -0.94 |
10.60 | 9.57 | 10.37 | 279,904 |
| 10 Mar 20 |
10.59000 +0.28 |
10.63 | 9.97 | 10.57 | 291,912 |
| 09 Mar 20 |
10.31000 -0.69 |
11.00 | 9.99 | 10.60 | 448,622 |
| 06 Mar 20 |
11.00000 -0.73 |
11.76 | 10.87 | 11.52 | 525,480 |
| 05 Mar 20 |
11.73000 -0.53 |
12.36 | 11.70 | 12.07 | 236,434 |
| 04 Mar 20 |
12.26000 -0.15 |
13.08 | 11.98 | 12.61 | 330,143 |
| 03 Mar 20 |
12.41000 -0.15 |
13.45 | 12.34 | 12.92 | 578,064 |
| 02 Mar 20 |
12.56000 +0.49 |
12.65 | 11.85 | 12.14 | 328,255 |
| 28 Feb 20 |
12.07000 -0.05 |
12.17 | 11.56 | 11.70 | 359,282 |
| 27 Feb 20 |
12.12000 +0.11 |
12.32 | 11.41 | 11.80 | 330,382 |
| 26 Feb 20 |
12.01000 -0.45 |
12.30 | 11.52 | 11.66 | 498,549 |
| 25 Feb 20 |
12.46000 -0.09 |
12.67 | 12.06 | 12.55 | 420,637 |
| 24 Feb 20 |
12.55000 -0.05 |
12.55 | 12.16 | 12.26 | 311,313 |
| 21 Feb 20 |
12.60000 +0.23 |
12.60 | 12.19 | 12.40 | 163,384 |
| 20 Feb 20 |
12.37000 +0.20 |
12.42 | 11.87 | 12.17 | 171,044 |
| 19 Feb 20 |
12.17000 +0.24 |
12.19 | 11.87 | 11.94 | 106,881 |
| 18 Feb 20 |
11.92500 -0.23 |
12.38 | 11.78 | 12.16 | 193,955 |
| 14 Feb 20 |
12.16000 -0.33 |
12.79 | 12.13 | 12.49 | 334,484 |
| 13 Feb 20 |
12.49000 -0.06 |
12.75 | 12.30 | 12.55 | 165,739 |
| 12 Feb 20 |
12.55000 +0.31 |
12.56 | 12.16 | 12.32 | 104,839 |
| 11 Feb 20 |
12.24000 +0.02 |
12.41 | 11.99 | 12.33 | 139,302 |
| 10 Feb 20 |
12.22000 +0.33 |
12.24 | 11.78 | 11.87 | 123,319 |
| 07 Feb 20 |
11.89000 -0.07 |
12.05 | 11.72 | 11.92 | 175,558 |
| 06 Feb 20 |
11.96000 -0.13 |
12.16 | 11.92 | 12.16 | 146,128 |
| 05 Feb 20 |
12.09000 -0.02 |
12.50 | 12.04 | 12.24 | 143,504 |
| 04 Feb 20 |
12.11000 +0.42 |
12.26 | 11.75 | 11.86 | 162,352 |
| 03 Feb 20 |
11.69000 -0.05 |
12.03 | 11.53 | 11.85 | 447,116 |
| 31 Jan 20 |
11.74000 -0.12 |
11.87 | 11.61 | 11.78 | 219,559 |
| 30 Jan 20 |
11.86000 -0.16 |
12.02 | 11.72 | 11.90 | 269,015 |
| 29 Jan 20 |
12.02000 -0.11 |
12.29 | 11.91 | 12.10 | 263,580 |
| 28 Jan 20 |
12.13000 +0.41 |
12.33 | 11.78 | 11.79 | 560,343 |
| 27 Jan 20 |
11.72000 -0.08 |
11.92 | 11.41 | 11.60 | 223,151 |
| 24 Jan 20 |
11.80000 -0.47 |
12.24 | 11.75 | 12.10 | 391,830 |
| 23 Jan 20 |
12.27000 -0.38 |
12.71 | 12.13 | 12.59 | 293,119 |
| 22 Jan 20 |
12.65000 -0.04 |
12.87 | 12.60 | 12.70 | 213,666 |
| 21 Jan 20 |
12.69000 -0.07 |
13.01 | 12.53 | 12.77 | 650,902 |
| 17 Jan 20 |
12.76000 -0.20 |
13.08 | 12.70 | 13.08 | 254,722 |
| 16 Jan 20 |
12.96000 +0.10 |
13.14 | 12.86 | 12.98 | 223,897 |
| 15 Jan 20 |
12.86000 -0.24 |
13.44 | 12.83 | 13.12 | 246,600 |
| 14 Jan 20 |
13.10000 +0.00 |
13.32 | 12.93 | 13.02 | 234,587 |
| 13 Jan 20 |
13.10000 -0.39 |
13.59 | 12.98 | 13.50 | 298,442 |
| 10 Jan 20 |
13.49000 -0.05 |
13.73 | 13.46 | 13.61 | 340,501 |
| 09 Jan 20 |
13.54000 -0.12 |
13.99 | 13.52 | 13.81 | 185,149 |
| 08 Jan 20 |
13.66000 -0.24 |
14.03 | 13.61 | 13.90 | 173,830 |
| 07 Jan 20 |
13.90000 +0.05 |
14.08 | 13.59 | 13.79 | 195,582 |
| 06 Jan 20 |
13.85000 +0.27 |
13.89 | 13.37 | 13.53 | 270,439 |
| 03 Jan 20 |
13.58000 -0.46 |
13.97 | 13.55 | 13.80 | 614,253 |
| 02 Jan 20 |
14.04000 +0.29 |
14.23 | 13.82 | 13.88 | 297,166 |
| 31 Dec 19 |
13.75000 -0.27 |
14.39 | 13.75 | 13.98 | 402,099 |
| 30 Dec 19 |
14.02000 -0.21 |
14.35 | 13.98 | 14.34 | 257,713 |
| 27 Dec 19 |
14.23000 -0.20 |
14.61 | 14.09 | 14.54 | 327,255 |
| 26 Dec 19 |
14.43000 -0.15 |
14.73 | 14.43 | 14.64 | 274,635 |
| 24 Dec 19 |
14.58000 +0.08 |
14.86 | 14.28 | 14.52 | 303,152 |
| 23 Dec 19 |
14.50000 +0.25 |
14.60 | 13.99 | 14.20 | 410,756 |
| 20 Dec 19 |
14.25000 +0.08 |
14.41 | 14.03 | 14.21 | 715,848 |
| 19 Dec 19 |
14.17000 +0.31 |
14.25 | 13.86 | 13.86 | 361,526 |
| 18 Dec 19 |
13.86000 -0.68 |
14.43 | 13.83 | 14.43 | 289,187 |
| 17 Dec 19 |
14.54000 -0.27 |
14.88 | 14.16 | 14.88 | 222,063 |
| 16 Dec 19 |
14.81500 +0.03 |
15.52 | 14.71 | 15.00 | 403,819 |
| 13 Dec 19 |
14.78000 -0.07 |
15.07 | 14.54 | 14.79 | 418,576 |
| 12 Dec 19 |
14.85000 +0.08 |
15.05 | 14.52 | 14.71 | 293,376 |
| 11 Dec 19 |
14.77000 -1.02 |
16.00 | 14.76 | 15.78 | 490,415 |
| 10 Dec 19 |
15.79000 +0.09 |
16.35 | 15.63 | 15.84 | 376,778 |
| 09 Dec 19 |
15.70000 +0.09 |
16.68 | 15.67 | 15.92 | 508,815 |
| 06 Dec 19 |
15.61000 +0.40 |
16.00 | 15.06 | 15.25 | 399,861 |
| 05 Dec 19 |
15.21000 -0.24 |
15.54 | 15.09 | 15.40 | 307,000 |
| 04 Dec 19 |
15.45000 +0.10 |
15.59 | 15.13 | 15.36 | 230,541 |
| 03 Dec 19 |
15.35000 -0.13 |
15.66 | 15.15 | 15.28 | 344,696 |
| 02 Dec 19 |
15.47500 -0.46 |
16.42 | 15.28 | 16.02 | 275,955 |
| 29 Nov 19 |
15.94000 +0.16 |
16.22 | 15.77 | 15.78 | 114,634 |
| 27 Nov 19 |
15.78000 +0.35 |
15.81 | 15.55 | 15.55 | 130,512 |
| 26 Nov 19 |
15.43000 -0.26 |
15.76 | 15.34 | 15.70 | 130,889 |
| 25 Nov 19 |
15.69000 +0.57 |
15.87 | 15.21 | 15.21 | 371,989 |
| 22 Nov 19 |
15.12000 +0.22 |
15.15 | 14.70 | 14.92 | 121,574 |
| 21 Nov 19 |
14.90000 -0.10 |
15.19 | 14.71 | 15.12 | 176,825 |
| 20 Nov 19 |
15.00000 +0.03 |
15.40 | 14.71 | 14.87 | 296,585 |
| 19 Nov 19 |
14.97000 +0.53 |
15.14 | 14.52 | 14.52 | 416,989 |
| 18 Nov 19 |
14.44500 -0.27 |
14.83 | 14.42 | 14.68 | 134,389 |
| 15 Nov 19 |
14.71000 -0.17 |
15.02 | 14.39 | 15.02 | 171,517 |
| 14 Nov 19 |
14.88000 -0.07 |
15.12 | 14.57 | 14.98 | 120,228 |
| 13 Nov 19 |
14.95000 -0.68 |
15.75 | 14.91 | 15.53 | 154,963 |
| 12 Nov 19 |
15.63000 +0.05 |
15.96 | 15.52 | 15.57 | 162,159 |
| 11 Nov 19 |
15.58000 +0.05 |
15.76 | 15.14 | 15.37 | 183,101 |
| 08 Nov 19 |
15.53000 +0.39 |
15.54 | 14.99 | 14.99 | 128,703 |
| 07 Nov 19 |
15.14000 +0.45 |
15.37 | 14.93 | 14.99 | 140,241 |
| 06 Nov 19 |
14.69000 -0.18 |
15.99 | 14.59 | 15.99 | 244,063 |
| 05 Nov 19 |
14.87000 -0.49 |
15.37 | 14.57 | 15.37 | 147,453 |
| 04 Nov 19 |
15.36000 +0.16 |
15.78 | 15.27 | 15.40 | 165,410 |
| 01 Nov 19 |
15.20000 +0.22 |
15.40 | 14.95 | 15.08 | 1,683,699 |
| 31 Oct 19 |
14.98000 -0.07 |
15.29 | 14.52 | 14.91 | 172,890 |
| 30 Oct 19 |
15.05000 +0.38 |
15.18 | 14.33 | 14.63 | 208,045 |
| 29 Oct 19 |
14.67000 -0.35 |
15.68 | 14.61 | 15.02 | 330,728 |
| 28 Oct 19 |
15.02000 -0.20 |
15.58 | 15.02 | 15.27 | 149,430 |
| 25 Oct 19 |
15.22000 +0.49 |
15.28 | 14.53 | 14.68 | 101,043 |
| 24 Oct 19 |
14.73000 -0.28 |
15.11 | 14.58 | 15.03 | 70,021 |
| 23 Oct 19 |
15.01000 -0.09 |
15.34 | 14.84 | 15.01 | 140,413 |
| 22 Oct 19 |
15.10000 +0.13 |
15.33 | 14.84 | 15.07 | 177,835 |
| 21 Oct 19 |
14.97000 +0.51 |
15.24 | 14.33 | 14.56 | 155,151 |
| 18 Oct 19 |
14.46000 -0.50 |
15.04 | 14.37 | 14.87 | 105,991 |
| 17 Oct 19 |
14.96000 +0.25 |
15.06 | 14.71 | 14.78 | 141,742 |
| 16 Oct 19 |
14.71000 +0.26 |
14.79 | 14.02 | 14.41 | 236,122 |
| 15 Oct 19 |
14.45000 +0.67 |
14.45 | 13.70 | 13.81 | 145,846 |
| 14 Oct 19 |
13.78000 -0.06 |
14.07 | 13.51 | 13.78 | 133,059 |
| 11 Oct 19 |
13.84000 +0.85 |
14.09 | 13.17 | 13.17 | 302,150 |
| 10 Oct 19 |
12.99000 +0.02 |
13.08 | 12.65 | 13.00 | 443,643 |
| 09 Oct 19 |
12.97000 -0.62 |
13.82 | 12.74 | 13.62 | 541,905 |
| 08 Oct 19 |
13.59000 -0.76 |
14.25 | 13.57 | 14.01 | 274,048 |
| 07 Oct 19 |
14.35000 -0.34 |
14.86 | 14.26 | 14.59 | 153,137 |
| 04 Oct 19 |
14.69000 -0.43 |
15.25 | 14.51 | 15.16 | 192,897 |
| 03 Oct 19 |
15.12000 -0.09 |
15.26 | 14.73 | 15.09 | 270,714 |
| 02 Oct 19 |
15.21000 +0.71 |
15.24 | 14.08 | 14.41 | 204,266 |
| 01 Oct 19 |
14.50000 -0.67 |
15.78 | 14.48 | 15.29 | 309,566 |
| 30 Sep 19 |
15.17000 +0.42 |
15.49 | 14.56 | 14.82 | 287,712 |
| 27 Sep 19 |
14.75000 -0.20 |
15.08 | 14.51 | 15.03 | 307,241 |
| 26 Sep 19 |
14.95000 -1.03 |
16.03 | 14.94 | 15.94 | 302,292 |
| 25 Sep 19 |
15.98000 -0.20 |
16.31 | 15.77 | 16.19 | 167,158 |
| 24 Sep 19 |
16.18000 -0.53 |
16.78 | 15.72 | 16.78 | 380,023 |
| 23 Sep 19 |
16.71000 +0.34 |
16.84 | 16.28 | 16.33 | 413,898 |
| 20 Sep 19 |
16.37000 -0.07 |
16.71 | 15.99 | 16.42 | 1,368,995 |
| 19 Sep 19 |
16.44000 -0.17 |
16.92 | 16.39 | 16.63 | 117,667 |
| 18 Sep 19 |
16.61000 +0.13 |
16.76 | 16.28 | 16.47 | 179,786 |
| 17 Sep 19 |
16.48000 +0.13 |
16.50 | 16.13 | 16.24 | 159,575 |
| 16 Sep 19 |
16.35000 +0.32 |
16.51 | 15.98 | 15.99 | 186,766 |
| 13 Sep 19 |
16.03000 -0.11 |
16.47 | 15.85 | 16.16 | 112,933 |
| 12 Sep 19 |
16.14000 -0.25 |
16.44 | 16.01 | 16.44 | 104,773 |
| 11 Sep 19 |
16.39000 +0.08 |
16.50 | 16.03 | 16.31 | 138,043 |
| 10 Sep 19 |
16.31000 +0.78 |
16.50 | 15.30 | 15.46 | 175,018 |
| 09 Sep 19 |
15.53000 +0.00 |
15.85 | 15.26 | 15.59 | 235,300 |
| 06 Sep 19 |
15.53000 -0.61 |
16.58 | 15.46 | 16.11 | 273,214 |
| 05 Sep 19 |
16.14000 +0.90 |
16.26 | 15.00 | 15.71 | 576,853 |
| 04 Sep 19 |
15.24000 +0.21 |
15.25 | 14.99 | 15.15 | 136,703 |
| 03 Sep 19 |
15.03000 -0.15 |
15.58 | 15.00 | 15.20 | 288,920 |
| 30 Aug 19 |
15.18000 -0.10 |
15.52 | 14.93 | 15.30 | 193,224 |
| 29 Aug 19 |
15.28000 -0.34 |
15.78 | 15.03 | 15.78 | 130,924 |
| 28 Aug 19 |
15.62000 +0.34 |
15.81 | 15.22 | 15.22 | 151,280 |
| 27 Aug 19 |
15.28000 -0.35 |
15.94 | 15.28 | 15.72 | 132,935 |
| 26 Aug 19 |
15.63000 -0.18 |
15.98 | 15.41 | 15.96 | 241,544 |
| 23 Aug 19 |
15.81000 -0.44 |
16.35 | 15.71 | 16.11 | 304,877 |
| 22 Aug 19 |
16.25000 -0.75 |
16.94 | 16.23 | 16.92 | 187,173 |
| 21 Aug 19 |
17.00000 -0.70 |
17.87 | 16.91 | 17.87 | 228,236 |
| 20 Aug 19 |
17.70000 -0.21 |
18.10 | 17.45 | 17.87 | 217,021 |
| 19 Aug 19 |
17.91000 +0.08 |
18.25 | 17.88 | 18.11 | 118,976 |
| 16 Aug 19 |
17.83000 +0.40 |
17.90 | 17.50 | 17.51 | 170,198 |
| 15 Aug 19 |
17.43000 -0.15 |
17.80 | 17.25 | 17.69 | 255,342 |
| 14 Aug 19 |
17.58000 -0.54 |
18.23 | 17.56 | 17.83 | 203,155 |
| 13 Aug 19 |
18.12000 -0.24 |
18.72 | 18.00 | 18.20 | 183,715 |
| 12 Aug 19 |
18.36000 -1.07 |
19.27 | 18.21 | 19.27 | 156,359 |
| 09 Aug 19 |
19.43000 -0.07 |
19.64 | 19.14 | 19.35 | 128,074 |
| 08 Aug 19 |
19.50000 +0.19 |
19.61 | 19.23 | 19.41 | 180,522 |
| 07 Aug 19 |
19.31000 +0.42 |
19.67 | 18.59 | 18.59 | 179,527 |
| 06 Aug 19 |
18.89000 +0.54 |
19.30 | 18.33 | 18.53 | 167,896 |
| 05 Aug 19 |
18.35000 -0.93 |
18.87 | 18.09 | 18.62 | 243,380 |
| 02 Aug 19 |
19.28000 -0.35 |
20.00 | 19.00 | 19.40 | 294,512 |
| 01 Aug 19 |
19.63000 +0.51 |
19.85 | 19.03 | 19.08 | 365,624 |
| 31 Jul 19 |
19.12000 -0.10 |
19.63 | 18.95 | 19.25 | 417,916 |
| 30 Jul 19 |
19.22000 +0.02 |
19.40 | 19.04 | 19.14 | 434,772 |
| 29 Jul 19 |
19.20000 -0.18 |
19.79 | 19.10 | 19.39 | 393,611 |
| 26 Jul 19 |
19.38000 +0.17 |
19.71 | 19.24 | 19.34 | 220,557 |
| 25 Jul 19 |
19.21000 -0.36 |
19.65 | 19.11 | 19.60 | 331,051 |
| 24 Jul 19 |
19.57000 +0.61 |
19.59 | 18.75 | 18.99 | 138,466 |
| 23 Jul 19 |
18.96000 +0.02 |
19.13 | 18.75 | 18.95 | 120,858 |
| 22 Jul 19 |
18.94000 -0.11 |
19.31 | 18.78 | 19.03 | 249,312 |
| 19 Jul 19 |
19.05000 -0.67 |
19.79 | 19.04 | 19.63 | 461,299 |
| 18 Jul 19 |
19.72000 -0.93 |
21.15 | 19.61 | 21.15 | 902,901 |
| 17 Jul 19 |
20.65000 +0.33 |
21.01 | 20.05 | 20.30 | 719,946 |
| 16 Jul 19 |
20.32000 -0.01 |
20.66 | 20.14 | 20.32 | 577,353 |
| 15 Jul 19 |
20.33000 +0.18 |
20.48 | 20.00 | 20.20 | 474,912 |
| 12 Jul 19 |
20.15000 -0.32 |
20.75 | 19.94 | 20.45 | 332,873 |
| 11 Jul 19 |
20.47000 -0.40 |
21.12 | 20.19 | 21.00 | 512,451 |
| 10 Jul 19 |
20.87000 +0.60 |
21.42 | 20.25 | 20.47 | 896,119 |
| 09 Jul 19 |
20.27000 +0.42 |
20.39 | 19.66 | 19.66 | 307,090 |
| 08 Jul 19 |
19.85000 +0.05 |
20.14 | 19.42 | 19.64 | 249,372 |
| 05 Jul 19 |
19.80000 -0.55 |
20.45 | 19.78 | 20.16 | 127,446 |
| 03 Jul 19 |
20.35000 +0.26 |
20.40 | 19.98 | 20.14 | 128,580 |
| 02 Jul 19 |
20.09000 +0.05 |
20.11 | 19.58 | 20.05 | 398,220 |
| 01 Jul 19 |
20.04000 +0.35 |
20.15 | 19.45 | 20.02 | 306,631 |
| 28 Jun 19 |
19.69000 -0.10 |
20.08 | 19.68 | 19.92 | 753,218 |
| 27 Jun 19 |
19.79000 +0.49 |
20.05 | 19.37 | 19.40 | 345,236 |
| 26 Jun 19 |
19.30000 -0.25 |
19.72 | 18.95 | 19.61 | 330,401 |
| 25 Jun 19 |
19.55000 +0.38 |
20.01 | 19.30 | 19.38 | 359,285 |
| 24 Jun 19 |
19.17000 -0.22 |
19.74 | 19.09 | 19.59 | 558,105 |
| 21 Jun 19 |
19.39000 +0.45 |
19.50 | 18.35 | 18.78 | 784,742 |
| 20 Jun 19 |
18.94000 +0.49 |
19.09 | 18.10 | 18.59 | 675,704 |
| 19 Jun 19 |
18.45000 -0.32 |
18.50 | 17.30 | 17.69 | 2,409,669 |
| 18 Jun 19 |
18.77000 -0.71 |
19.82 | 18.55 | 19.71 | 302,187 |
| 17 Jun 19 |
19.48000 +0.86 |
19.58 | 18.75 | 18.91 | 376,320 |
| 14 Jun 19 |
18.62000 +0.10 |
20.25 | 18.12 | 19.39 | 1,272,520 |
| 13 Jun 19 |
18.52000 +0.99 |
18.54 | 17.50 | 17.70 | 369,815 |
| 12 Jun 19 |
17.53000 +0.92 |
17.70 | 16.59 | 16.59 | 184,131 |
| 11 Jun 19 |
16.61000 -0.67 |
17.56 | 16.22 | 17.36 | 190,532 |
| 10 Jun 19 |
17.28000 +0.00 |
17.67 | 17.25 | 17.47 | 149,821 |
| 07 Jun 19 |
17.28000 +0.78 |
17.31 | 16.40 | 16.57 | 187,679 |
| 06 Jun 19 |
16.50000 +0.19 |
16.65 | 16.10 | 16.30 | 467,088 |
| 05 Jun 19 |
16.31000 -0.09 |
16.62 | 16.20 | 16.56 | 179,583 |
| 04 Jun 19 |
16.40000 +0.51 |
16.58 | 15.77 | 16.24 | 279,380 |
| 03 Jun 19 |
15.89000 -0.10 |
16.13 | 15.70 | 15.92 | 255,106 |
| 31 May 19 |
15.99000 +0.01 |
16.30 | 15.76 | 15.76 | 149,096 |
| 30 May 19 |
15.98000 -0.37 |
16.65 | 15.94 | 16.48 | 277,266 |
| 29 May 19 |
16.35000 -0.51 |
16.75 | 16.18 | 16.71 | 141,056 |
| 28 May 19 |
16.86000 -0.27 |
17.24 | 16.65 | 17.08 | 192,547 |
| 24 May 19 |
17.13000 +1.32 |
17.26 | 16.15 | 16.78 | 244,511 |
| 23 May 19 |
15.81000 -0.06 |
16.11 | 15.50 | 15.74 | 322,793 |
| 22 May 19 |
15.87000 -0.51 |
16.34 | 15.67 | 16.31 | 194,172 |
| 21 May 19 |
16.38000 +0.63 |
16.40 | 15.90 | 15.94 | 123,211 |
| 20 May 19 |
15.75000 -0.33 |
16.17 | 15.75 | 15.89 | 164,257 |
| 17 May 19 |
16.08000 -0.32 |
16.29 | 16.01 | 16.18 | 99,911 |
| 16 May 19 |
16.40000 +0.30 |
16.97 | 16.09 | 16.10 | 301,650 |
| 15 May 19 |
16.10000 +0.03 |
16.24 | 15.92 | 15.97 | 85,774 |
| 14 May 19 |
16.07000 +0.22 |
16.12 | 15.80 | 15.89 | 111,763 |
| 13 May 19 |
15.85000 -0.82 |
16.46 | 15.85 | 16.23 | 186,714 |
| 10 May 19 |
16.67000 -0.40 |
17.38 | 16.53 | 17.02 | 160,330 |
| 09 May 19 |
17.07000 +0.11 |
17.31 | 16.20 | 16.47 | 341,286 |
| 08 May 19 |
16.96000 +1.49 |
17.76 | 15.62 | 15.62 | 418,909 |
| 07 May 19 |
15.47000 -0.55 |
16.00 | 15.36 | 15.85 | 121,878 |
| 06 May 19 |
16.02000 +0.24 |
16.27 | 15.29 | 15.40 | 89,805 |
| 03 May 19 |
15.78000 +0.73 |
15.78 | 15.04 | 15.17 | 221,096 |
| 02 May 19 |
15.05000 +0.21 |
15.06 | 14.45 | 14.81 | 153,233 |
| 01 May 19 |
14.84000 -0.30 |
15.32 | 14.68 | 15.19 | 254,271 |
| 30 Apr 19 |
15.14000 -0.15 |
15.64 | 14.71 | 15.27 | 732,884 |
| 29 Apr 19 |
15.29000 +0.43 |
15.37 | 14.83 | 14.94 | 123,528 |
| 26 Apr 19 |
14.86000 +0.15 |
14.87 | 14.61 | 14.75 | 83,669 |
| 25 Apr 19 |
14.71000 -0.23 |
14.96 | 14.52 | 14.87 | 101,315 |
| 24 Apr 19 |
14.94000 -0.63 |
15.59 | 14.91 | 15.59 | 81,537 |
| 23 Apr 19 |
15.57000 +0.79 |
15.66 | 14.67 | 14.81 | 115,837 |
| 22 Apr 19 |
14.78000 -0.13 |
15.03 | 14.63 | 14.92 | 95,618 |
| 18 Apr 19 |
14.91000 +0.18 |
15.00 | 14.45 | 14.68 | 128,920 |
| 17 Apr 19 |
14.73000 -0.59 |
15.38 | 14.64 | 15.38 | 132,121 |
| 16 Apr 19 |
15.32000 +0.46 |
15.48 | 14.88 | 14.94 | 105,175 |
| 15 Apr 19 |
14.86000 -0.40 |
15.52 | 14.75 | 15.27 | 98,135 |
| 12 Apr 19 |
15.26000 -0.47 |
16.05 | 15.12 | 15.89 | 139,635 |
| 11 Apr 19 |
15.73000 -0.02 |
15.92 | 15.57 | 15.77 | 151,058 |
| 10 Apr 19 |
15.75000 +0.24 |
16.09 | 15.30 | 15.57 | 139,227 |
| 09 Apr 19 |
15.51000 -1.10 |
16.61 | 15.47 | 16.57 | 187,874 |
| 08 Apr 19 |
16.61000 -0.35 |
17.08 | 16.28 | 16.93 | 166,005 |
| 05 Apr 19 |
16.96000 +0.03 |
17.13 | 16.88 | 16.94 | 140,492 |
| 04 Apr 19 |
16.93000 +0.13 |
17.18 | 16.77 | 16.80 | 198,037 |
| 03 Apr 19 |
16.80000 +0.27 |
17.16 | 16.46 | 16.85 | 119,566 |
| 02 Apr 19 |
16.53000 +0.00 |
16.84 | 16.31 | 16.53 | 120,940 |
| 01 Apr 19 |
16.53000 -0.06 |
16.85 | 16.22 | 16.85 | 272,959 |
| 29 Mar 19 |
16.59000 +0.34 |
16.60 | 16.10 | 16.37 | 132,327 |
| 28 Mar 19 |
16.25000 +0.53 |
16.30 | 15.74 | 15.74 | 173,031 |
| 27 Mar 19 |
15.72000 -0.33 |
16.09 | 15.56 | 16.04 | 132,192 |
| 26 Mar 19 |
16.05000 +0.69 |
16.05 | 15.38 | 15.41 | 171,707 |
| 25 Mar 19 |
15.36000 +0.47 |
15.43 | 14.66 | 14.85 | 129,250 |
| 22 Mar 19 |
14.89000 -1.05 |
15.85 | 14.88 | 15.82 | 131,556 |
| 21 Mar 19 |
15.94000 +0.58 |
15.96 | 15.35 | 15.35 | 118,671 |
| 20 Mar 19 |
15.36000 -0.47 |
15.90 | 15.33 | 15.90 | 96,423 |
| 19 Mar 19 |
15.83000 -0.13 |
16.21 | 15.78 | 16.01 | 145,011 |
| 18 Mar 19 |
15.96000 +0.47 |
16.02 | 15.30 | 15.48 | 127,344 |
| 15 Mar 19 |
15.49000 -0.23 |
16.01 | 15.36 | 15.76 | 199,102 |
| 14 Mar 19 |
15.72000 -0.03 |
16.03 | 15.44 | 15.82 | 180,551 |
| 13 Mar 19 |
15.75000 +0.16 |
15.88 | 15.45 | 15.67 | 123,932 |
| 12 Mar 19 |
15.59000 +0.24 |
15.73 | 15.24 | 15.35 | 76,886 |
| 11 Mar 19 |
15.35000 +0.52 |
15.66 | 14.81 | 14.90 | 183,314 |
| 08 Mar 19 |
14.83000 +0.31 |
15.12 | 14.43 | 14.52 | 158,751 |
| 07 Mar 19 |
14.52000 +0.79 |
14.63 | 13.32 | 13.72 | 492,613 |
| 06 Mar 19 |
13.73000 -1.08 |
14.90 | 13.47 | 14.86 | 308,864 |
| 05 Mar 19 |
14.81000 -0.27 |
15.79 | 14.77 | 15.64 | 145,151 |
| 04 Mar 19 |
15.08000 -0.22 |
15.60 | 14.77 | 15.45 | 153,731 |
| 01 Mar 19 |
15.30000 +0.06 |
15.77 | 15.05 | 15.40 | 163,320 |
| 28 Feb 19 |
15.24000 -0.45 |
15.63 | 14.64 | 15.63 | 192,316 |
| 27 Feb 19 |
15.69000 +0.69 |
15.90 | 14.80 | 14.94 | 299,169 |
| 26 Feb 19 |
15.00000 -0.42 |
15.48 | 14.67 | 15.40 | 190,954 |
| 25 Feb 19 |
15.42000 +0.46 |
15.77 | 15.15 | 15.16 | 247,065 |
| 22 Feb 19 |
14.96000 +0.14 |
14.99 | 14.63 | 14.91 | 122,225 |
| 21 Feb 19 |
14.82000 -0.23 |
15.00 | 14.56 | 14.99 | 137,739 |
| 20 Feb 19 |
15.05000 -0.20 |
15.48 | 14.74 | 15.25 | 214,054 |
| 19 Feb 19 |
15.25000 +0.42 |
15.52 | 14.75 | 14.90 | 187,612 |
| 15 Feb 19 |
14.83000 +0.35 |
14.86 | 14.29 | 14.55 | 155,884 |
| 14 Feb 19 |
14.48000 +0.09 |
14.49 | 14.19 | 14.35 | 102,492 |
| 13 Feb 19 |
14.39000 -0.18 |
14.81 | 14.36 | 14.64 | 60,090 |
| 12 Feb 19 |
14.57000 +0.21 |
14.61 | 13.67 | 14.48 | 107,682 |
| 11 Feb 19 |
14.36000 +0.05 |
14.66 | 13.99 | 14.37 | 121,092 |
| 08 Feb 19 |
14.31000 +0.09 |
14.46 | 14.11 | 14.21 | 90,133 |
| 07 Feb 19 |
14.22000 -0.72 |
15.09 | 14.11 | 14.88 | 165,720 |
| 06 Feb 19 |
14.94000 +0.08 |
15.09 | 14.58 | 14.85 | 97,274 |
| 05 Feb 19 |
14.86000 -0.93 |
16.17 | 14.85 | 15.50 | 1,386,472 |
| 04 Feb 19 |
15.79000 -0.19 |
16.04 | 15.64 | 16.00 | 99,166 |
| 01 Feb 19 |
15.98000 +0.08 |
16.20 | 15.67 | 15.91 | 82,049 |
| 31 Jan 19 |
15.90000 +0.28 |
16.15 | 15.60 | 15.60 | 100,176 |
| 30 Jan 19 |
15.62000 +0.39 |
15.62 | 14.97 | 15.31 | 191,275 |
| 29 Jan 19 |
15.23000 +0.11 |
15.49 | 15.02 | 15.19 | 165,851 |
| 28 Jan 19 |
15.12000 -0.97 |
16.20 | 14.79 | 15.87 | 308,836 |
| 25 Jan 19 |
16.09000 +0.47 |
16.24 | 15.60 | 15.80 | 99,556 |
| 24 Jan 19 |
15.62000 +0.30 |
15.80 | 15.18 | 15.25 | 100,755 |
| 23 Jan 19 |
15.32000 -0.15 |
16.03 | 15.23 | 15.53 | 127,175 |
| 22 Jan 19 |
15.47000 -0.38 |
15.86 | 14.59 | 15.72 | 468,342 |
| 18 Jan 19 |
15.85000 +0.09 |
16.71 | 15.57 | 15.81 | 231,667 |
| 17 Jan 19 |
15.76000 -0.36 |
16.22 | 15.71 | 16.13 | 170,212 |
| 16 Jan 19 |
16.12000 -0.75 |
17.10 | 16.06 | 16.91 | 636,253 |
| 15 Jan 19 |
16.87000 +0.41 |
16.88 | 16.14 | 16.51 | 168,717 |
| 14 Jan 19 |
16.46000 -0.30 |
16.82 | 16.15 | 16.71 | 246,497 |
| 11 Jan 19 |
16.76000 +0.04 |
16.98 | 16.56 | 16.74 | 312,590 |
| 10 Jan 19 |
16.72000 +0.25 |
16.77 | 16.23 | 16.35 | 212,911 |
| 09 Jan 19 |
16.47000 -0.01 |
16.65 | 16.17 | 16.53 | 161,246 |
| 08 Jan 19 |
16.48000 +0.70 |
16.55 | 15.46 | 15.95 | 332,508 |
| 07 Jan 19 |
15.78000 +0.63 |
16.06 | 14.81 | 15.25 | 337,203 |
| 04 Jan 19 |
15.15000 +0.77 |
15.26 | 14.29 | 14.50 | 214,390 |
| 03 Jan 19 |
14.38000 +0.03 |
14.49 | 13.55 | 14.37 | 334,916 |
| 02 Jan 19 |
14.35000 +0.31 |
14.38 | 13.41 | 13.82 | 197,703 |
| 31 Dec 18 |
14.04000 +0.58 |
14.07 | 13.16 | 13.66 | 233,179 |
| 28 Dec 18 |
13.46000 +0.52 |
13.71 | 12.90 | 13.19 | 126,595 |
| 27 Dec 18 |
12.94000 -0.81 |
13.88 | 12.36 | 13.53 | 126,889 |
| 26 Dec 18 |
13.75000 +1.18 |
13.75 | 12.75 | 12.75 | 191,025 |
| 24 Dec 18 |
12.57000 -0.68 |
13.41 | 12.49 | 13.09 | 99,922 |
| 21 Dec 18 |
13.25000 +0.25 |
13.40 | 12.30 | 12.98 | 819,897 |
| 20 Dec 18 |
13.00000 -1.00 |
14.06 | 12.64 | 13.91 | 642,111 |
| 19 Dec 18 |
14.00000 +0.10 |
14.13 | 13.62 | 13.69 | 414,799 |
| 18 Dec 18 |
13.90000 +0.70 |
13.95 | 13.13 | 13.26 | 303,843 |
| 17 Dec 18 |
13.20000 -0.83 |
14.17 | 13.05 | 13.91 | 234,370 |
| 14 Dec 18 |
14.03000 +0.18 |
14.27 | 13.37 | 13.84 | 165,803 |
| 13 Dec 18 |
13.85000 -0.61 |
14.47 | 13.34 | 14.47 | 255,485 |
| 12 Dec 18 |
14.46000 +0.44 |
14.60 | 14.08 | 14.10 | 144,345 |
| 11 Dec 18 |
14.02000 +0.20 |
14.16 | 13.41 | 13.95 | 213,706 |
| 10 Dec 18 |
13.82000 +0.42 |
13.87 | 13.04 | 13.39 | 154,234 |
| 07 Dec 18 |
13.40000 -0.20 |
13.87 | 13.11 | 13.68 | 219,381 |
| 06 Dec 18 |
13.60000 +0.52 |
13.89 | 12.70 | 13.09 | 241,667 |
| 04 Dec 18 |
13.08000 -0.97 |
14.48 | 12.96 | 14.16 | 317,952 |
| 03 Dec 18 |
14.05000 +1.35 |
14.29 | 13.05 | 13.08 | 348,292 |
| 30 Nov 18 |
12.70000 +0.25 |
12.98 | 12.30 | 12.35 | 115,742 |
| 29 Nov 18 |
12.45000 +0.13 |
12.70 | 11.98 | 12.23 | 151,634 |
| 28 Nov 18 |
12.32000 +0.75 |
12.37 | 11.01 | 11.46 | 205,206 |
| 27 Nov 18 |
11.57000 -0.36 |
11.89 | 11.23 | 11.89 | 136,969 |
| 26 Nov 18 |
11.93000 +0.23 |
12.14 | 11.46 | 11.75 | 133,051 |
| 23 Nov 18 |
11.70000 -0.02 |
11.91 | 11.25 | 11.70 | 118,028 |
| 21 Nov 18 |
11.72000 -0.22 |
12.10 | 11.48 | 12.06 | 121,318 |
| 20 Nov 18 |
11.94000 -0.46 |
12.43 | 11.76 | 12.25 | 172,406 |
| 19 Nov 18 |
12.40000 +0.03 |
12.62 | 11.96 | 12.50 | 242,232 |
| 16 Nov 18 |
12.37000 +0.43 |
12.39 | 11.54 | 11.80 | 155,676 |
| 15 Nov 18 |
11.94000 +0.52 |
11.95 | 11.29 | 11.34 | 155,709 |
| 14 Nov 18 |
11.42000 -0.18 |
12.28 | 11.35 | 11.71 | 359,932 |
| 13 Nov 18 |
11.60000 +0.14 |
11.89 | 11.40 | 11.55 | 145,164 |
| 12 Nov 18 |
11.46000 -0.53 |
12.03 | 11.22 | 12.03 | 151,115 |
| 09 Nov 18 |
11.99000 +0.08 |
12.20 | 11.44 | 12.15 | 257,032 |
| 08 Nov 18 |
11.91000 -0.18 |
12.25 | 11.82 | 12.05 | 195,721 |
| 07 Nov 18 |
12.09000 +0.54 |
12.34 | 11.61 | 11.71 | 298,195 |
| 06 Nov 18 |
11.55000 +0.18 |
12.47 | 11.03 | 11.13 | 391,310 |
| 05 Nov 18 |
11.37000 +0.41 |
11.53 | 10.80 | 11.07 | 188,118 |
| 02 Nov 18 |
10.96000 +0.01 |
11.42 | 10.82 | 11.03 | 170,606 |
| 01 Nov 18 |
10.95000 +0.08 |
11.07 | 10.42 | 10.94 | 372,597 |
| 31 Oct 18 |
10.87000 -0.40 |
11.70 | 10.83 | 11.49 | 200,023 |
| 30 Oct 18 |
11.27000 +0.27 |
11.43 | 10.81 | 10.95 | 125,425 |
| 29 Oct 18 |
11.00000 -0.40 |
11.61 | 10.74 | 11.50 | 259,812 |
| 26 Oct 18 |
11.40000 +0.19 |
11.52 | 10.53 | 11.08 | 366,011 |
| 25 Oct 18 |
11.21000 +0.61 |
11.69 | 10.61 | 10.71 | 491,640 |
| 24 Oct 18 |
10.60000 -0.55 |
11.09 | 10.20 | 11.02 | 1,242,894 |
| 23 Oct 18 |
11.15000 -0.52 |
11.72 | 11.04 | 11.50 | 399,641 |
| 22 Oct 18 |
11.67000 -2.71 |
13.67 | 10.79 | 13.56 | 2,162,500 |
| 19 Oct 18 |
14.38000 -1.17 |
15.74 | 14.21 | 15.55 | 251,396 |
| 18 Oct 18 |
15.55000 -0.35 |
15.82 | 15.03 | 15.82 | 135,493 |
| 17 Oct 18 |
15.90000 +0.01 |
15.93 | 15.25 | 15.84 | 147,478 |
| 16 Oct 18 |
15.89000 +0.87 |
15.98 | 14.91 | 15.13 | 158,448 |
| 15 Oct 18 |
15.02000 -0.64 |
15.63 | 14.84 | 15.62 | 164,774 |
| 12 Oct 18 |
15.66000 +0.20 |
15.73 | 15.18 | 15.66 | 191,827 |
| 11 Oct 18 |
15.46000 +0.18 |
16.07 | 15.00 | 15.20 | 247,379 |
| 10 Oct 18 |
15.28000 -0.21 |
15.89 | 15.02 | 15.46 | 228,697 |
| 09 Oct 18 |
15.49000 -0.26 |
16.04 | 15.30 | 15.75 | 156,858 |
| 08 Oct 18 |
15.75000 -0.20 |
16.02 | 15.52 | 15.93 | 182,281 |
| 05 Oct 18 |
15.95000 -0.57 |
16.57 | 15.48 | 16.54 | 188,202 |
| 04 Oct 18 |
16.52000 -0.71 |
17.20 | 16.36 | 17.20 | 161,293 |
| 03 Oct 18 |
17.23000 +0.04 |
17.70 | 17.04 | 17.43 | 161,097 |
| 02 Oct 18 |
17.19000 -0.30 |
17.58 | 17.14 | 17.46 | 188,827 |
| 01 Oct 18 |
17.49000 -0.01 |
18.03 | 17.36 | 17.73 | 193,346 |
| 28 Sep 18 |
17.50000 +0.05 |
17.85 | 17.25 | 17.45 | 133,523 |
| 27 Sep 18 |
17.45000 +0.10 |
17.70 | 17.13 | 17.30 | 99,418 |
| 26 Sep 18 |
17.35000 -0.05 |
17.60 | 17.20 | 17.40 | 137,644 |
| 25 Sep 18 |
17.40000 +0.15 |
17.85 | 17.05 | 17.25 | 121,600 |
| 24 Sep 18 |
17.25000 +0.15 |
17.80 | 16.80 | 17.00 | 175,641 |
| 21 Sep 18 |
17.10000 +0.10 |
17.26 | 16.70 | 17.10 | 775,814 |
| 20 Sep 18 |
17.00000 +0.25 |
17.30 | 16.60 | 16.80 | 203,173 |
| 19 Sep 18 |
16.75000 -0.05 |
17.14 | 16.60 | 16.70 | 115,533 |
| 18 Sep 18 |
16.80000 +0.15 |
17.05 | 16.30 | 16.65 | 209,816 |
| 17 Sep 18 |
16.65000 -0.35 |
17.25 | 16.45 | 17.00 | 221,947 |
| 14 Sep 18 |
17.00000 -0.35 |
17.50 | 16.95 | 17.50 | 204,334 |
| 13 Sep 18 |
17.35000 -0.05 |
17.70 | 17.25 | 17.50 | 196,251 |
| 12 Sep 18 |
17.40000 -0.80 |
18.35 | 17.25 | 18.15 | 214,874 |
| 11 Sep 18 |
18.20000 -0.70 |
19.25 | 18.10 | 18.85 | 126,423 |
| 10 Sep 18 |
18.90000 +0.10 |
19.17 | 18.50 | 18.85 | 408,686 |
| 07 Sep 18 |
18.80000 +0.05 |
18.90 | 18.20 | 18.60 | 198,032 |
| 06 Sep 18 |
18.75000 -1.25 |
20.10 | 18.50 | 20.10 | 209,422 |
| 05 Sep 18 |
20.00000 -0.75 |
20.70 | 19.85 | 20.70 | 228,998 |
| 04 Sep 18 |
20.75000 +0.25 |
20.85 | 19.95 | 20.45 | 245,600 |
| 31 Aug 18 |
20.50000 +0.95 |
20.70 | 19.60 | 19.60 | 233,103 |
| 30 Aug 18 |
19.55000 +0.50 |
20.10 | 19.10 | 19.10 | 227,934 |
| 29 Aug 18 |
19.05000 +0.35 |
19.15 | 18.40 | 18.70 | 215,624 |
| 28 Aug 18 |
18.70000 -0.65 |
19.45 | 18.50 | 19.30 | 323,200 |
| 27 Aug 18 |
19.35000 -0.10 |
19.65 | 19.20 | 19.50 | 239,578 |
| 24 Aug 18 |
19.45000 -0.05 |
19.70 | 19.15 | 19.50 | 118,660 |
| 23 Aug 18 |
19.50000 +0.00 |
19.50 | 18.95 | 19.35 | 122,804 |
| 22 Aug 18 |
19.50000 +0.10 |
19.65 | 19.10 | 19.45 | 192,095 |
| 21 Aug 18 |
19.40000 +1.10 |
19.65 | 17.85 | 18.50 | 231,556 |
| 20 Aug 18 |
18.30000 -0.15 |
18.45 | 17.30 | 18.45 | 273,811 |
| 17 Aug 18 |
18.45000 -0.95 |
19.55 | 18.30 | 19.30 | 331,655 |
| 16 Aug 18 |
19.40000 +0.10 |
20.10 | 19.20 | 19.25 | 150,606 |
| 15 Aug 18 |
19.30000 -0.50 |
19.75 | 19.20 | 19.70 | 143,925 |
| 14 Aug 18 |
19.80000 -0.10 |
20.20 | 19.55 | 19.90 | 134,466 |
| 13 Aug 18 |
19.90000 +0.80 |
20.25 | 19.00 | 19.15 | 252,717 |
| 10 Aug 18 |
19.10000 -0.10 |
19.60 | 19.00 | 19.25 | 112,699 |
| 09 Aug 18 |
19.20000 +0.13 |
19.60 | 18.60 | 19.15 | 179,219 |
| 08 Aug 18 |
19.07500 +0.53 |
19.30 | 18.05 | 18.55 | 131,071 |
| 07 Aug 18 |
18.55000 -2.60 |
21.70 | 18.10 | 21.15 | 492,629 |
| 06 Aug 18 |
21.15000 -0.35 |
21.65 | 20.80 | 21.65 | 228,075 |
| 03 Aug 18 |
21.50000 -0.35 |
21.90 | 21.14 | 21.70 | 222,693 |
| 02 Aug 18 |
21.85000 +0.10 |
22.00 | 21.20 | 21.60 | 167,093 |
| 01 Aug 18 |
21.75000 +1.45 |
22.00 | 21.00 | 21.95 | 418,380 |
| 31 Jul 18 |
20.30000 +0.70 |
20.45 | 19.20 | 19.55 | 369,390 |
| 30 Jul 18 |
19.60000 -0.05 |
19.90 | 19.45 | 19.85 | 205,627 |
| 27 Jul 18 |
19.65000 -0.10 |
20.25 | 19.20 | 19.75 | 344,978 |
| 26 Jul 18 |
19.75000 -0.05 |
20.42 | 19.60 | 19.75 | 100,749 |
| 25 Jul 18 |
19.80000 +0.05 |
20.10 | 19.55 | 19.75 | 276,604 |
| 24 Jul 18 |
19.75000 -0.20 |
20.45 | 19.60 | 20.25 | 201,641 |
| 23 Jul 18 |
19.95000 -0.15 |
20.20 | 19.90 | 20.15 | 95,220 |
| 20 Jul 18 |
20.10000 -0.30 |
20.55 | 19.90 | 20.40 | 111,995 |
| 19 Jul 18 |
20.40000 +0.20 |
20.48 | 20.00 | 20.30 | 114,686 |
| 18 Jul 18 |
20.20000 -0.05 |
20.50 | 19.90 | 20.30 | 71,673 |
| 17 Jul 18 |
20.25000 +0.30 |
20.55 | 19.80 | 19.85 | 125,826 |
| 16 Jul 18 |
19.95000 -0.25 |
20.25 | 19.65 | 20.25 | 162,944 |
| 13 Jul 18 |
20.20000 -0.45 |
20.70 | 20.04 | 20.55 | 146,573 |
| 12 Jul 18 |
20.65000 +0.05 |
21.05 | 20.25 | 20.60 | 303,580 |
| 11 Jul 18 |
20.60000 +0.75 |
20.75 | 19.55 | 19.75 | 182,073 |
| 10 Jul 18 |
19.85000 -0.15 |
20.42 | 19.65 | 20.25 | 398,526 |
| 09 Jul 18 |
20.00000 +0.60 |
21.75 | 19.80 | 20.40 | 788,808 |
| 06 Jul 18 |
19.40000 -0.05 |
20.15 | 19.30 | 19.45 | 427,306 |
| 05 Jul 18 |
19.45000 +0.70 |
19.75 | 18.70 | 18.75 | 315,822 |
| 03 Jul 18 |
18.75000 +0.30 |
18.85 | 18.45 | 18.60 | 122,034 |
| 02 Jul 18 |
18.45000 +0.25 |
18.70 | 17.95 | 18.20 | 278,787 |
| 29 Jun 18 |
18.20000 +0.90 |
18.35 | 17.00 | 17.30 | 796,328 |
| 28 Jun 18 |
17.30000 +0.25 |
17.60 | 16.60 | 16.95 | 1,641,211 |
| 27 Jun 18 |
17.05000 -0.30 |
17.60 | 16.85 | 17.35 | 262,104 |
| 26 Jun 18 |
17.35000 -0.65 |
17.85 | 16.80 | 17.85 | 222,142 |
| 25 Jun 18 |
18.00000 -0.50 |
18.45 | 17.80 | 18.20 | 291,878 |
| 22 Jun 18 |
18.50000 -0.10 |
18.80 | 18.15 | 18.80 | 655,977 |
| 21 Jun 18 |
18.60000 -0.10 |
18.85 | 18.55 | 18.80 | 320,004 |
| 20 Jun 18 |
18.70000 -0.05 |
19.15 | 18.50 | 18.95 | 207,672 |
| 19 Jun 18 |
18.75000 +0.30 |
18.85 | 18.45 | 18.45 | 159,946 |
| 18 Jun 18 |
18.45000 -0.35 |
18.85 | 18.25 | 18.75 | 142,603 |
| 15 Jun 18 |
18.80000 +0.20 |
19.10 | 18.02 | 18.55 | 494,756 |
| 14 Jun 18 |
18.60000 +0.20 |
19.00 | 18.40 | 18.70 | 166,739 |
| 13 Jun 18 |
18.40000 +0.75 |
18.60 | 17.70 | 17.70 | 279,505 |
| 12 Jun 18 |
17.65000 +0.55 |
17.90 | 16.55 | 17.00 | 392,175 |
| 11 Jun 18 |
17.10000 -0.25 |
17.65 | 17.00 | 17.40 | 155,522 |
| 08 Jun 18 |
17.35000 +1.00 |
17.75 | 16.40 | 16.40 | 301,446 |
| 07 Jun 18 |
16.35000 +0.00 |
16.50 | 16.00 | 16.30 | 143,247 |
| 06 Jun 18 |
16.35000 +0.15 |
16.52 | 15.75 | 16.35 | 370,908 |
| 05 Jun 18 |
16.20000 +0.25 |
16.30 | 15.66 | 15.85 | 259,407 |
| 04 Jun 18 |
15.95000 -0.15 |
16.35 | 15.50 | 16.25 | 495,446 |
| 01 Jun 18 |
16.10000 -0.55 |
16.80 | 15.95 | 16.70 | 275,359 |
| 31 May 18 |
16.65000 +0.15 |
16.90 | 16.15 | 16.50 | 336,559 |
| 30 May 18 |
16.50000 +0.25 |
17.05 | 16.30 | 16.50 | 181,376 |
| 29 May 18 |
16.25000 -0.80 |
17.30 | 16.15 | 17.05 | 234,124 |
| 25 May 18 |
17.05000 -0.15 |
17.20 | 16.85 | 17.20 | 168,322 |
| 24 May 18 |
17.20000 -0.30 |
17.52 | 17.05 | 17.35 | 205,049 |
| 23 May 18 |
17.50000 +0.50 |
17.95 | 17.00 | 17.15 | 321,780 |
| 22 May 18 |
17.00000 +0.15 |
17.25 | 16.90 | 17.00 | 177,015 |
| 21 May 18 |
16.85000 -0.05 |
17.35 | 16.80 | 16.90 | 251,303 |
| 18 May 18 |
16.90000 -0.15 |
17.32 | 16.85 | 17.10 | 185,615 |
| 17 May 18 |
17.05000 -0.15 |
17.25 | 16.70 | 17.15 | 184,457 |
| 16 May 18 |
17.20000 +1.05 |
17.30 | 15.95 | 16.20 | 226,461 |
| 15 May 18 |
16.15000 -0.85 |
16.75 | 16.10 | 16.75 | 208,411 |
| 14 May 18 |
17.00000 +0.45 |
17.15 | 16.40 | 16.50 | 360,336 |
| 11 May 18 |
16.55000 +0.95 |
16.55 | 15.50 | 15.50 | 244,856 |
| 10 May 18 |
15.60000 -0.10 |
16.10 | 15.45 | 15.75 | 146,986 |
| 09 May 18 |
15.70000 -0.35 |
16.20 | 14.75 | 15.50 | 380,246 |
| 08 May 18 |
16.05000 +0.25 |
16.30 | 15.70 | 15.75 | 185,079 |
| 07 May 18 |
15.80000 +0.40 |
16.25 | 15.40 | 15.40 | 151,735 |
| 04 May 18 |
15.40000 +0.05 |
15.50 | 14.90 | 15.25 | 191,587 |
| 03 May 18 |
15.35000 -0.50 |
16.20 | 15.25 | 15.75 | 116,092 |
| 02 May 18 |
15.85000 +0.45 |
16.30 | 15.30 | 15.30 | 232,216 |
| 01 May 18 |
15.40000 +0.25 |
15.50 | 14.65 | 15.10 | 190,516 |
| 30 Apr 18 |
15.15000 -0.65 |
16.10 | 15.05 | 15.90 | 200,082 |
| 27 Apr 18 |
15.80000 +0.25 |
15.90 | 15.10 | 15.45 | 182,627 |
| 26 Apr 18 |
15.55000 +0.75 |
15.80 | 14.60 | 14.80 | 211,057 |
| 25 Apr 18 |
14.80000 -0.30 |
15.30 | 14.60 | 14.95 | 275,972 |
| 24 Apr 18 |
15.10000 -0.50 |
15.80 | 14.90 | 15.75 | 313,531 |
| 23 Apr 18 |
15.60000 -0.80 |
16.55 | 15.50 | 16.40 | 313,381 |
| 20 Apr 18 |
16.40000 -0.40 |
16.88 | 16.35 | 16.80 | 114,648 |
| 19 Apr 18 |
16.80000 -0.65 |
17.79 | 16.70 | 17.40 | 182,488 |
| 18 Apr 18 |
17.45000 -0.45 |
18.01 | 17.20 | 18.00 | 252,131 |
| 17 Apr 18 |
17.90000 +0.95 |
18.05 | 16.90 | 17.05 | 186,568 |
| 16 Apr 18 |
16.95000 -0.40 |
17.50 | 16.80 | 17.50 | 120,255 |
| 13 Apr 18 |
17.35000 -0.45 |
18.16 | 17.15 | 17.90 | 147,593 |
| 12 Apr 18 |
17.80000 +0.35 |
18.10 | 16.90 | 17.40 | 155,956 |
| 11 Apr 18 |
17.45000 +0.05 |
17.95 | 17.25 | 17.35 | 147,290 |
| 10 Apr 18 |
17.40000 +0.10 |
17.77 | 17.15 | 17.40 | 253,733 |
| 09 Apr 18 |
17.30000 +0.60 |
17.80 | 16.75 | 16.75 | 133,246 |
| 06 Apr 18 |
16.70000 -0.95 |
17.65 | 16.30 | 17.60 | 258,821 |
| 05 Apr 18 |
17.65000 -0.70 |
18.50 | 17.60 | 18.50 | 199,523 |
| 04 Apr 18 |
18.35000 +0.50 |
18.45 | 17.15 | 17.65 | 160,860 |
| 03 Apr 18 |
17.85000 -0.05 |
18.05 | 17.60 | 17.90 | 211,217 |
| 02 Apr 18 |
17.90000 -0.85 |
18.75 | 17.70 | 18.60 | 260,124 |
| 29 Mar 18 |
18.75000 +0.35 |
19.30 | 18.55 | 18.60 | 603,221 |
| 28 Mar 18 |
18.40000 -0.20 |
18.80 | 17.85 | 18.30 | 356,172 |
| 27 Mar 18 |
18.60000 -0.80 |
19.90 | 18.55 | 19.50 | 239,936 |
| 26 Mar 18 |
19.40000 +0.95 |
19.40 | 18.60 | 18.75 | 422,337 |
| 23 Mar 18 |
18.45000 -0.65 |
19.30 | 18.20 | 19.20 | 251,103 |
| 22 Mar 18 |
19.10000 -1.25 |
20.20 | 18.95 | 20.05 | 232,820 |
| 21 Mar 18 |
20.35000 +0.70 |
20.40 | 19.50 | 19.50 | 247,863 |
| 20 Mar 18 |
19.65000 -0.35 |
20.35 | 19.50 | 19.95 | 340,583 |
| 19 Mar 18 |
20.00000 +0.20 |
20.50 | 19.50 | 19.90 | 306,866 |
| 16 Mar 18 |
19.80000 -0.15 |
20.00 | 19.30 | 19.90 | 1,161,649 |
| 15 Mar 18 |
19.95000 -0.65 |
21.05 | 19.35 | 20.70 | 441,501 |
| 14 Mar 18 |
20.60000 -2.00 |
22.60 | 20.40 | 22.60 | 432,017 |
| 13 Mar 18 |
22.60000 -0.65 |
22.95 | 21.30 | 22.55 | 523,140 |
| 12 Mar 18 |
23.25000 +0.35 |
23.35 | 22.50 | 23.25 | 252,781 |
| 09 Mar 18 |
22.90000 +0.50 |
23.15 | 22.35 | 22.45 | 256,468 |
| 08 Mar 18 |
22.40000 -0.60 |
23.30 | 22.20 | 22.95 | 156,272 |
| 07 Mar 18 |
23.00000 +0.60 |
23.25 | 22.15 | 22.15 | 166,229 |
| 06 Mar 18 |
22.40000 +0.00 |
23.10 | 22.25 | 22.40 | 267,508 |
| 05 Mar 18 |
22.40000 -1.00 |
23.80 | 22.35 | 23.45 | 309,127 |
| 02 Mar 18 |
23.40000 +0.90 |
23.60 | 22.05 | 22.40 | 356,135 |
| 01 Mar 18 |
22.50000 -0.10 |
23.00 | 21.75 | 22.50 | 274,149 |
| 28 Feb 18 |
22.60000 +0.25 |
23.70 | 22.35 | 22.50 | 174,108 |
| 27 Feb 18 |
22.35000 -0.30 |
23.70 | 22.10 | 22.85 | 824,680 |
| 26 Feb 18 |
22.65000 -0.10 |
23.10 | 22.15 | 23.00 | 349,199 |
| 23 Feb 18 |
22.75000 +0.60 |
23.15 | 22.00 | 22.35 | 308,313 |
| 22 Feb 18 |
22.15000 -0.35 |
22.95 | 21.80 | 22.65 | 250,742 |
| 21 Feb 18 |
22.50000 +0.30 |
23.10 | 22.20 | 22.20 | 270,009 |
| 20 Feb 18 |
22.20000 -0.55 |
24.02 | 21.75 | 22.85 | 769,355 |
| 16 Feb 18 |
22.75000 +1.70 |
22.90 | 20.85 | 21.40 | 870,692 |
| 15 Feb 18 |
21.05000 +2.20 |
21.95 | 18.20 | 19.00 | 651,383 |
| 14 Feb 18 |
18.85000 +0.00 |
19.35 | 18.50 | 18.85 | 293,849 |
| 13 Feb 18 |
18.85000 +0.35 |
19.05 | 18.25 | 18.55 | 158,293 |
| 12 Feb 18 |
18.50000 -0.50 |
19.20 | 18.35 | 19.05 | 133,071 |
| 09 Feb 18 |
19.00000 +0.60 |
19.30 | 17.50 | 18.60 | 422,257 |
| 08 Feb 18 |
18.40000 -0.05 |
18.85 | 18.07 | 18.60 | 329,467 |
| 07 Feb 18 |
18.45000 -0.10 |
18.85 | 18.00 | 18.55 | 258,140 |
| 06 Feb 18 |
18.55000 -0.25 |
19.35 | 18.10 | 18.30 | 187,517 |
| 05 Feb 18 |
18.80000 -1.00 |
20.00 | 18.25 | 19.60 | 264,684 |
| 02 Feb 18 |
19.80000 -0.15 |
20.05 | 18.85 | 19.80 | 306,278 |
| 01 Feb 18 |
19.95000 +0.35 |
20.50 | 19.25 | 19.60 | 392,752 |
| 31 Jan 18 |
19.60000 +0.25 |
19.85 | 19.05 | 19.40 | 263,567 |
| 30 Jan 18 |
19.35000 -0.30 |
19.80 | 18.70 | 19.60 | 241,652 |
| 29 Jan 18 |
19.65000 -0.30 |
21.00 | 19.45 | 19.95 | 167,071 |
| 26 Jan 18 |
19.95000 +0.20 |
20.35 | 19.35 | 20.00 | 164,620 |
| 25 Jan 18 |
19.75000 -0.25 |
20.80 | 19.10 | 20.60 | 449,784 |
| 24 Jan 18 |
20.00000 +1.95 |
20.20 | 18.25 | 18.25 | 3,787,169 |
| 23 Jan 18 |
18.05000 +0.60 |
18.45 | 17.35 | 17.35 | 213,302 |
| 22 Jan 18 |
17.45000 -0.35 |
18.30 | 17.30 | 17.95 | 213,919 |
| 19 Jan 18 |
17.80000 +0.95 |
18.00 | 16.55 | 16.85 | 621,881 |
| 18 Jan 18 |
16.85000 +0.00 |
17.05 | 16.20 | 16.80 | 187,107 |
| 17 Jan 18 |
16.85000 +0.25 |
17.00 | 16.11 | 16.80 | 166,864 |
| 16 Jan 18 |
16.60000 +0.55 |
17.10 | 16.13 | 16.20 | 278,705 |
| 12 Jan 18 |
16.05000 +0.40 |
16.35 | 15.40 | 15.65 | 133,729 |
| 11 Jan 18 |
15.65000 +0.45 |
15.80 | 15.05 | 15.30 | 93,171 |
| 10 Jan 18 |
15.20000 +0.15 |
15.20 | 14.59 | 14.95 | 98,483 |
| 09 Jan 18 |
15.05000 +0.55 |
15.05 | 14.10 | 14.45 | 204,743 |
| 08 Jan 18 |
14.50000 -0.45 |
14.90 | 14.00 | 14.90 | 200,286 |
| 05 Jan 18 |
14.95000 -0.15 |
15.55 | 14.70 | 15.00 | 209,342 |
| 04 Jan 18 |
15.10000 -0.40 |
15.50 | 14.85 | 15.50 | 197,910 |
| 03 Jan 18 |
15.50000 +0.05 |
15.80 | 14.83 | 15.80 | 202,552 |
| 02 Jan 18 |
15.45000 +0.15 |
15.72 | 15.00 | 15.50 | 190,699 |
| 29 Dec 17 |
15.30000 -0.70 |
16.65 | 15.00 | 16.15 | 260,736 |
| 28 Dec 17 |
16.00000 +0.00 |
16.20 | 15.65 | 16.10 | 108,294 |
| 27 Dec 17 |
16.00000 +0.25 |
16.15 | 15.65 | 15.85 | 101,110 |
| 26 Dec 17 |
15.75000 +0.20 |
16.15 | 15.35 | 15.55 | 278,505 |
| 22 Dec 17 |
15.55000 +0.30 |
15.60 | 14.70 | 15.25 | 178,070 |
| 21 Dec 17 |
15.25000 +0.95 |
15.40 | 14.25 | 14.70 | 113,686 |
| 20 Dec 17 |
14.30000 +0.20 |
14.50 | 13.95 | 14.20 | 70,378 |
| 19 Dec 17 |
14.10000 -0.15 |
14.60 | 13.75 | 14.35 | 101,059 |
| 18 Dec 17 |
14.25000 +0.60 |
14.55 | 13.65 | 13.65 | 167,580 |
| 15 Dec 17 |
13.65000 -0.10 |
13.90 | 13.40 | 13.75 | 815,356 |
| 14 Dec 17 |
13.75000 -0.15 |
14.35 | 13.50 | 13.85 | 272,962 |
| 13 Dec 17 |
13.90000 +0.40 |
14.20 | 13.35 | 13.40 | 265,525 |
| 12 Dec 17 |
13.50000 -0.35 |
14.25 | 13.20 | 13.80 | 486,185 |
| 11 Dec 17 |
13.85000 -1.05 |
15.43 | 13.55 | 15.05 | 363,026 |
| 08 Dec 17 |
14.90000 +0.75 |
15.10 | 14.25 | 14.25 | 298,641 |
| 07 Dec 17 |
14.15000 +0.00 |
14.60 | 13.80 | 14.60 | 422,582 |
| 06 Dec 17 |
14.15000 -0.05 |
14.35 | 13.60 | 14.15 | 197,114 |
| 05 Dec 17 |
14.20000 -0.75 |
15.25 | 14.15 | 14.85 | 176,248 |
| 04 Dec 17 |
14.95000 -0.40 |
16.10 | 14.80 | 15.45 | 349,527 |
| 01 Dec 17 |
15.35000 -0.70 |
16.30 | 14.98 | 16.05 | 192,231 |
| 30 Nov 17 |
16.05000 +0.05 |
16.45 | 15.92 | 16.25 | 256,572 |
| 29 Nov 17 |
16.00000 -0.30 |
16.60 | 15.60 | 16.40 | 228,262 |
| 28 Nov 17 |
16.30000 -0.35 |
16.90 | 16.10 | 16.60 | 151,043 |
| 27 Nov 17 |
16.65000 +0.10 |
17.15 | 16.30 | 16.55 | 559,436 |
| 24 Nov 17 |
16.55000 +0.65 |
17.50 | 15.90 | 16.05 | 349,901 |
| 22 Nov 17 |
15.90000 +0.60 |
16.30 | 15.31 | 15.50 | 266,930 |
| 21 Nov 17 |
15.30000 -0.15 |
15.90 | 15.23 | 15.45 | 174,364 |
| 20 Nov 17 |
15.45000 -0.30 |
16.05 | 15.40 | 15.90 | 581,132 |
| 17 Nov 17 |
15.75000 +0.20 |
16.10 | 15.60 | 15.75 | 157,623 |
| 16 Nov 17 |
15.55000 +0.30 |
15.80 | 14.68 | 15.45 | 175,873 |
| 15 Nov 17 |
15.25000 +0.15 |
15.50 | 14.55 | 15.00 | 126,502 |
| 14 Nov 17 |
15.10000 -0.85 |
16.08 | 14.70 | 16.00 | 215,381 |
| 13 Nov 17 |
15.95000 -0.50 |
16.62 | 15.60 | 16.60 | 203,458 |
| 10 Nov 17 |
16.45000 +1.35 |
16.75 | 15.10 | 15.30 | 507,823 |
| 09 Nov 17 |
15.10000 +1.25 |
15.40 | 13.93 | 14.05 | 277,242 |
| 08 Nov 17 |
13.85000 -0.15 |
14.40 | 13.50 | 13.65 | 211,999 |
| 07 Nov 17 |
14.00000 -0.80 |
14.90 | 13.95 | 14.85 | 159,862 |
| 06 Nov 17 |
14.80000 -0.15 |
15.05 | 14.65 | 15.05 | 276,355 |
| 03 Nov 17 |
14.95000 +0.00 |
15.10 | 14.35 | 15.00 | 141,200 |
| 02 Nov 17 |
14.95000 -0.05 |
15.50 | 14.75 | 14.90 | 188,366 |
| 01 Nov 17 |
15.00000 +0.10 |
15.50 | 14.45 | 15.45 | 285,141 |
| 31 Oct 17 |
14.90000 +0.52 |
15.70 | 14.45 | 14.50 | 534,667 |
| 30 Oct 17 |
14.37500 +0.52 |
14.75 | 13.95 | 13.95 | 314,444 |
| 27 Oct 17 |
13.85000 -0.15 |
14.60 | 12.10 | 14.00 | 901,035 |
| 26 Oct 17 |
14.00000 -0.15 |
14.20 | 13.75 | 14.20 | 195,086 |
| 25 Oct 17 |
14.15000 +0.15 |
14.25 | 13.70 | 14.00 | 258,702 |
| 24 Oct 17 |
14.00000 +0.00 |
14.10 | 13.80 | 14.10 | 212,518 |
| 23 Oct 17 |
14.00000 -0.10 |
14.25 | 13.70 | 13.90 | 318,937 |
| 20 Oct 17 |
14.10000 -0.30 |
14.60 | 13.90 | 14.50 | 164,427 |
| 19 Oct 17 |
14.40000 +0.40 |
14.47 | 13.75 | 13.85 | 444,869 |
| 18 Oct 17 |
14.00000 -0.10 |
14.83 | 13.71 | 14.15 | 1,018,501 |
| 17 Oct 17 |
14.10000 +0.00 |
14.20 | 13.88 | 14.05 | 216,195 |
| 16 Oct 17 |
14.10000 +0.50 |
14.20 | 13.80 | 13.80 | 506,040 |
| 13 Oct 17 |
13.60000 -0.45 |
14.20 | 13.50 | 14.10 | 136,826 |
| 12 Oct 17 |
14.05000 -0.30 |
14.50 | 13.85 | 14.35 | 125,937 |
| 11 Oct 17 |
14.35000 +0.40 |
14.60 | 13.95 | 13.95 | 234,133 |
| 10 Oct 17 |
13.95000 +0.05 |
14.10 | 13.75 | 13.90 | 186,985 |
| 09 Oct 17 |
13.90000 -0.10 |
14.10 | 13.65 | 14.10 | 187,230 |
| 06 Oct 17 |
14.00000 +0.00 |
14.23 | 13.78 | 13.80 | 152,254 |
| 05 Oct 17 |
14.00000 -0.10 |
14.22 | 13.55 | 14.20 | 219,142 |
| 04 Oct 17 |
14.10000 +0.15 |
14.35 | 13.85 | 14.00 | 207,244 |
| 03 Oct 17 |
13.95000 -0.80 |
14.77 | 13.70 | 14.75 | 317,736 |
| 02 Oct 17 |
14.75000 -0.20 |
15.10 | 14.35 | 15.00 | 530,294 |
| 29 Sep 17 |
14.95000 +0.50 |
15.30 | 14.15 | 14.60 | 713,707 |
| 28 Sep 17 |
14.45000 +1.40 |
14.60 | 12.85 | 13.05 | 972,768 |
| 27 Sep 17 |
13.05000 -0.15 |
13.40 | 12.60 | 13.20 | 304,594 |
| 26 Sep 17 |
13.20000 +0.20 |
13.65 | 12.70 | 12.90 | 757,455 |
| 25 Sep 17 |
13.00000 +1.00 |
13.25 | 12.00 | 12.05 | 519,394 |
| 22 Sep 17 |
12.00000 -0.40 |
12.47 | 11.70 | 12.40 | 266,234 |
| 21 Sep 17 |
12.40000 -0.15 |
13.20 | 12.35 | 12.55 | 935,607 |
| 20 Sep 17 |
12.55000 +0.05 |
12.70 | 12.30 | 12.60 | 446,491 |
| 19 Sep 17 |
12.50000 -0.35 |
13.05 | 12.32 | 12.90 | 619,306 |
| 18 Sep 17 |
12.85000 -0.10 |
13.50 | 12.75 | 13.50 | 1,430,502 |
| 15 Sep 17 |
12.95000 -0.30 |
13.10 | 12.40 | 12.95 | 1,569,790 |
| 14 Sep 17 |
13.25000 +1.60 |
13.35 | 11.40 | 11.85 | 1,158,962 |
| 13 Sep 17 |
11.65000 +0.55 |
12.10 | 10.95 | 11.10 | 1,018,005 |
| 12 Sep 17 |
11.10000 -0.55 |
11.70 | 10.85 | 11.55 | 988,073 |
| 11 Sep 17 |
11.65000 -0.15 |
13.45 | 10.80 | 12.55 | 4,536,759 |
| 08 Sep 17 |
11.80000 +4.95 |
13.80 | 9.30 | 9.35 | 20,239,964 |
| 07 Sep 17 |
6.85000 -0.10 |
7.20 | 6.70 | 7.10 | 1,035,857 |
| 06 Sep 17 |
6.95000 -0.45 |
7.50 | 6.80 | 7.45 | 134,569 |
| 05 Sep 17 |
7.40000 +0.30 |
7.45 | 7.00 | 7.05 | 105,963 |
| 01 Sep 17 |
7.10000 -0.10 |
7.35 | 6.90 | 7.25 | 150,546 |
| 31 Aug 17 |
7.20000 +0.05 |
7.40 | 7.10 | 7.20 | 124,184 |
| 30 Aug 17 |
7.15000 -0.15 |
7.40 | 7.11 | 7.25 | 154,700 |
| 29 Aug 17 |
7.30000 +0.00 |
7.30 | 7.05 | 7.30 | 73,651 |
| 28 Aug 17 |
7.30000 +0.30 |
7.30 | 6.95 | 7.10 | 146,569 |
| 25 Aug 17 |
7.00000 +0.15 |
7.45 | 6.85 | 6.90 | 467,703 |
| 24 Aug 17 |
6.85000 +0.15 |
6.90 | 6.60 | 6.75 | 228,314 |
| 23 Aug 17 |
6.70000 +0.20 |
6.90 | 6.45 | 6.50 | 152,617 |
| 22 Aug 17 |
6.50000 -0.10 |
7.00 | 6.50 | 6.70 | 182,001 |
| 21 Aug 17 |
6.60000 +0.35 |
7.10 | 6.10 | 6.30 | 257,014 |
| 18 Aug 17 |
6.25000 -0.20 |
6.40 | 5.90 | 6.40 | 135,398 |
| 17 Aug 17 |
6.45000 -0.05 |
6.69 | 6.30 | 6.50 | 88,752 |
| 16 Aug 17 |
6.50000 +0.45 |
6.65 | 5.90 | 6.10 | 246,518 |
| 15 Aug 17 |
6.05000 -0.30 |
6.35 | 5.90 | 6.30 | 560,390 |
| 14 Aug 17 |
6.35000 -0.05 |
6.90 | 6.25 | 6.40 | 400,606 |
| 11 Aug 17 |
6.40000 -0.15 |
6.80 | 6.15 | 6.75 | 2,612,041 |
| 10 Aug 17 |
6.55000 -2.55 |
8.45 | 6.10 | 8.45 | 544,165 |
| 09 Aug 17 |
9.10000 +0.10 |
9.60 | 8.90 | 9.10 | 57,194 |
| 08 Aug 17 |
9.00000 -1.35 |
11.15 | 8.85 | 10.40 | 133,797 |
| 07 Aug 17 |
10.35000 +0.00 |
10.40 | 10.05 | 10.10 | 56,413 |
| 04 Aug 17 |
10.35000 +0.85 |
10.35 | 9.45 | 9.60 | 54,198 |
| 03 Aug 17 |
9.50000 +0.35 |
9.95 | 9.25 | 9.45 | 83,287 |
| 02 Aug 17 |
9.15000 +0.05 |
9.45 | 9.05 | 9.35 | 27,851 |
| 01 Aug 17 |
9.10000 +0.05 |
9.60 | 8.75 | 9.05 | 318,947 |
| 31 Jul 17 |
9.05000 -0.45 |
9.71 | 9.05 | 9.45 | 87,972 |
| 28 Jul 17 |
9.50000 +0.20 |
9.60 | 8.80 | 9.30 | 38,989 |
| 27 Jul 17 |
9.30000 -0.15 |
9.70 | 9.05 | 9.50 | 65,127 |
| 26 Jul 17 |
9.45000 +0.15 |
9.59 | 9.25 | 9.30 | 23,853 |
| 25 Jul 17 |
9.30000 -0.10 |
9.65 | 8.95 | 9.45 | 57,623 |
| 24 Jul 17 |
9.40000 +0.10 |
9.95 | 9.30 | 9.30 | 50,559 |
| 21 Jul 17 |
9.30000 -0.15 |
9.70 | 9.15 | 9.70 | 17,879 |
| 20 Jul 17 |
9.45000 -0.20 |
9.85 | 9.10 | 9.55 | 84,928 |
| 19 Jul 17 |
9.65000 +0.10 |
9.95 | 9.10 | 9.60 | 47,303 |
| 18 Jul 17 |
9.55000 +0.35 |
9.65 | 9.20 | 9.65 | 29,973 |
| 17 Jul 17 |
9.20000 +0.15 |
9.50 | 8.60 | 9.00 | 82,570 |
| 14 Jul 17 |
9.05000 -0.45 |
9.75 | 8.90 | 9.40 | 33,013 |
| 13 Jul 17 |
9.50000 +0.25 |
9.95 | 8.85 | 9.25 | 68,023 |
| 12 Jul 17 |
9.25000 +0.30 |
9.34 | 8.95 | 9.29 | 16,192 |
| 11 Jul 17 |
8.95000 -0.35 |
9.55 | 8.90 | 9.40 | 20,728 |
| 10 Jul 17 |
9.30000 -0.20 |
9.66 | 8.95 | 9.50 | 19,570 |
| 07 Jul 17 |
9.50000 +0.40 |
9.50 | 8.80 | 9.05 | 22,084 |
| 06 Jul 17 |
9.10000 +0.25 |
9.20 | 8.65 | 8.85 | 17,374 |
| 05 Jul 17 |
8.85000 -0.50 |
9.60 | 8.75 | 9.45 | 92,961 |
| 03 Jul 17 |
9.35000 +0.05 |
9.53 | 9.10 | 9.40 | 28,321 |
| 30 Jun 17 |
9.30000 +0.50 |
9.45 | 8.70 | 8.80 | 37,277 |
| 29 Jun 17 |
8.80000 +0.00 |
8.95 | 8.65 | 8.85 | 26,381 |
| 28 Jun 17 |
8.80000 +0.20 |
8.85 | 8.30 | 8.65 | 28,430 |
| 27 Jun 17 |
8.60000 +0.05 |
8.70 | 8.25 | 8.60 | 27,912 |
| 26 Jun 17 |
8.55000 +0.70 |
8.70 | 7.50 | 7.70 | 75,789 |
| 23 Jun 17 |
7.85000 -0.05 |
8.40 | 7.32 | 7.80 | 1,636,640 |
| 22 Jun 17 |
7.90000 +0.80 |
8.28 | 7.25 | 7.25 | 84,428 |
| 21 Jun 17 |
7.10000 -0.20 |
7.60 | 7.10 | 7.25 | 48,348 |
| 20 Jun 17 |
7.30000 +0.20 |
7.40 | 7.25 | 7.25 | 16,280 |
| 19 Jun 17 |
7.10000 -0.85 |
7.95 | 7.10 | 7.95 | 67,085 |
| 16 Jun 17 |
7.95000 +0.00 |
8.20 | 7.86 | 7.90 | 22,655 |
| 15 Jun 17 |
7.95000 +0.20 |
8.05 | 7.65 | 7.99 | 34,007 |
| 14 Jun 17 |
7.75000 -0.60 |
8.50 | 7.70 | 8.50 | 51,773 |
| 13 Jun 17 |
8.35000 +0.25 |
8.50 | 8.10 | 8.10 | 26,062 |
| 12 Jun 17 |
8.10000 -0.50 |
8.55 | 8.10 | 8.45 | 47,510 |
| 09 Jun 17 |
8.60000 +0.25 |
8.60 | 8.05 | 8.40 | 22,906 |
| 08 Jun 17 |
8.35000 -0.15 |
8.55 | 8.35 | 8.40 | 23,841 |
| 07 Jun 17 |
8.50000 +0.30 |
8.65 | 7.21 | 7.50 | 50,569 |
| 06 Jun 17 |
8.20000 +0.55 |
8.75 | 7.60 | 7.60 | 127,522 |
| 05 Jun 17 |
7.65000 -0.65 |
8.40 | 7.60 | 8.21 | 73,985 |
| 02 Jun 17 |
8.30000 -0.35 |
9.20 | 8.15 | 8.80 | 86,762 |
| 01 Jun 17 |
8.65000 -0.25 |
9.00 | 8.65 | 8.99 | 38,924 |
| 31 May 17 |
8.90000 +0.00 |
9.05 | 8.75 | 8.90 | 17,599 |
| 30 May 17 |
8.90000 -0.30 |
9.10 | 8.90 | 9.10 | 42,059 |
| 26 May 17 |
9.20000 -0.20 |
9.35 | 9.05 | 9.13 | 15,169 |
| 25 May 17 |
9.40000 +0.05 |
9.60 | 9.00 | 9.40 | 17,641 |
| 24 May 17 |
9.35000 -0.10 |
10.20 | 9.10 | 9.45 | 14,041 |
| 23 May 17 |
9.45000 +0.10 |
9.55 | 9.30 | 9.45 | 18,175 |
| 22 May 17 |
9.35000 +0.10 |
9.45 | 9.15 | 9.30 | 39,670 |
| 19 May 17 |
9.25000 +0.10 |
9.45 | 9.00 | 9.29 | 29,991 |
| 18 May 17 |
9.15000 +0.20 |
9.30 | 8.85 | 8.90 | 24,674 |
| 17 May 17 |
8.95000 -0.05 |
9.05 | 8.80 | 8.94 | 17,776 |
| 16 May 17 |
9.00000 +0.00 |
10.35 | 8.75 | 10.25 | 30,037 |
| 15 May 17 |
9.00000 +0.00 |
9.25 | 8.90 | 9.10 | 26,239 |
| 12 May 17 |
9.00000 +0.55 |
9.00 | 8.35 | 8.35 | 40,881 |
| 11 May 17 |
8.45000 +0.15 |
8.65 | 8.35 | 8.43 | 50,126 |
| 10 May 17 |
8.30000 -0.55 |
8.80 | 8.30 | 8.80 | 37,836 |
| 09 May 17 |
8.85000 -0.10 |
8.95 | 8.55 | 8.90 | 32,838 |
| 08 May 17 |
8.95000 -0.40 |
9.35 | 8.70 | 9.30 | 27,675 |
| 05 May 17 |
9.35000 -0.95 |
10.30 | 9.10 | 10.20 | 88,748 |
| 04 May 17 |
10.30000 -0.05 |
10.50 | 10.15 | 10.40 | 15,684 |
| 03 May 17 |
10.35000 -0.10 |
10.45 | 10.25 | 10.35 | 51,790 |
| 02 May 17 |
10.45000 -0.05 |
10.65 | 10.40 | 10.58 | 57,906 |
| 01 May 17 |
10.50000 +0.55 |
10.85 | 9.95 | 10.15 | 30,896 |
| 28 Apr 17 |
9.95000 -0.75 |
10.70 | 9.65 | 10.70 | 56,203 |
| 27 Apr 17 |
10.70000 -0.40 |
11.35 | 10.65 | 11.10 | 31,048 |
| 26 Apr 17 |
11.10000 -0.10 |
11.40 | 10.60 | 11.05 | 22,812 |
| 25 Apr 17 |
11.20000 +0.75 |
12.10 | 10.40 | 10.60 | 131,593 |
| 24 Apr 17 |
10.45000 +0.05 |
10.66 | 10.25 | 10.55 | 23,910 |
| 21 Apr 17 |
10.40000 +0.00 |
10.40 | 10.15 | 10.40 | 27,704 |
| 20 Apr 17 |
10.40000 +0.10 |
10.81 | 10.00 | 10.45 | 55,964 |
| 19 Apr 17 |
10.30000 +0.40 |
10.89 | 9.98 | 10.00 | 178,446 |
| 18 Apr 17 |
9.90000 +0.00 |
10.05 | 9.65 | 9.95 | 30,655 |
| 17 Apr 17 |
9.90000 -0.20 |
10.15 | 9.77 | 10.00 | 30,539 |
| 13 Apr 17 |
10.10000 +0.10 |
10.10 | 9.55 | 9.90 | 45,424 |
| 12 Apr 17 |
10.00000 -0.10 |
10.15 | 9.90 | 10.05 | 40,733 |
| 11 Apr 17 |
10.10000 -0.10 |
10.25 | 9.55 | 10.00 | 61,396 |
| 10 Apr 17 |
10.20000 +0.75 |
10.60 | 9.45 | 9.55 | 71,376 |
| 07 Apr 17 |
9.45000 +0.25 |
10.15 | 9.20 | 9.20 | 185,805 |
| 06 Apr 17 |
9.20000 +0.70 |
9.45 | 8.45 | 8.55 | 33,838 |
| 05 Apr 17 |
8.50000 -0.20 |
8.80 | 8.40 | 8.80 | 19,557 |
| 04 Apr 17 |
8.70000 -0.10 |
9.00 | 8.68 | 8.80 | 35,945 |
| 03 Apr 17 |
8.80000 +0.00 |
8.95 | 8.65 | 8.95 | 49,809 |
| 31 Mar 17 |
8.80000 +0.15 |
9.00 | 8.55 | 8.75 | 31,859 |
| 30 Mar 17 |
8.65000 +0.15 |
8.70 | 8.35 | 8.60 | 42,804 |
| 29 Mar 17 |
8.50000 -0.05 |
8.60 | 8.35 | 8.60 | 26,888 |
| 28 Mar 17 |
8.55000 -0.05 |
8.65 | 8.25 | 8.65 | 52,355 |
| 27 Mar 17 |
8.60000 +0.00 |
8.65 | 8.50 | 8.60 | 27,815 |
| 24 Mar 17 |
8.60000 -0.10 |
8.70 | 8.45 | 8.45 | 37,863 |
| 23 Mar 17 |
8.70000 +0.15 |
8.75 | 8.50 | 8.50 | 29,917 |
| 22 Mar 17 |
8.55000 +0.10 |
8.55 | 8.23 | 8.35 | 47,340 |
| 21 Mar 17 |
8.45000 -0.30 |
8.85 | 8.20 | 8.80 | 67,746 |
| 20 Mar 17 |
8.75000 -0.10 |
8.85 | 8.51 | 8.85 | 35,300 |
| 17 Mar 17 |
8.85000 -0.05 |
8.90 | 8.75 | 8.90 | 44,756 |
| 16 Mar 17 |
8.90000 +0.25 |
9.00 | 8.65 | 8.90 | 46,128 |
| 15 Mar 17 |
8.65000 -0.75 |
9.40 | 8.20 | 9.00 | 155,963 |
| 14 Mar 17 |
9.40000 -0.05 |
9.50 | 9.00 | 9.35 | 103,172 |
| 13 Mar 17 |
9.45000 +0.60 |
9.52 | 9.00 | 9.00 | 80,924 |
| 10 Mar 17 |
8.85000 -0.45 |
9.50 | 8.65 | 9.20 | 110,892 |
| 09 Mar 17 |
9.30000 +0.45 |
9.40 | 8.63 | 8.65 | 57,829 |
| 08 Mar 17 |
8.85000 -0.70 |
9.95 | 8.40 | 9.95 | 110,994 |
| 07 Mar 17 |
9.55000 +2.25 |
9.55 | 6.90 | 7.10 | 282,534 |
| 06 Mar 17 |
7.30000 -2.70 |
10.25 | 6.65 | 9.95 | 256,034 |
| 03 Mar 17 |
10.00000 +0.95 |
10.47 | 9.13 | 9.13 | 180,342 |
| 02 Mar 17 |
9.05000 -0.20 |
9.45 | 8.58 | 9.40 | 84,877 |
| 01 Mar 17 |
9.25000 +0.90 |
9.70 | 8.52 | 8.75 | 162,119 |
| 28 Feb 17 |
8.35000 +0.75 |
8.38 | 7.26 | 7.60 | 152,109 |
| 27 Feb 17 |
7.60000 +1.15 |
7.60 | 6.55 | 6.55 | 97,348 |
| 24 Feb 17 |
6.45000 -0.15 |
6.70 | 6.20 | 6.50 | 21,508 |
| 23 Feb 17 |
6.60000 +0.10 |
6.60 | 6.40 | 6.60 | 26,097 |
| 22 Feb 17 |
6.50200 -0.45 |
7.00 | 6.20 | 6.95 | 45,416 |
| 21 Feb 17 |
6.95000 -0.25 |
7.25 | 6.85 | 7.15 | 34,274 |
| 17 Feb 17 |
7.20000 +0.15 |
7.25 | 7.05 | 7.10 | 47,627 |
| 16 Feb 17 |
7.05000 +0.45 |
7.15 | 6.55 | 6.66 | 93,795 |
| 15 Feb 17 |
6.60000 +0.00 |
6.70 | 6.55 | 6.55 | 10,177 |
| 14 Feb 17 |
6.60000 +0.05 |
6.70 | 6.55 | 6.55 | 8,126 |
| 13 Feb 17 |
6.55000 -0.10 |
6.70 | 6.55 | 6.70 | 8,539 |
| 10 Feb 17 |
6.65000 +0.00 |
6.79 | 6.55 | 6.79 | 15,842 |
| 09 Feb 17 |
6.65000 +0.10 |
6.80 | 6.55 | 6.65 | 51,711 |
| 08 Feb 17 |
6.55000 +0.35 |
6.55 | 6.20 | 6.35 | 46,320 |
| 07 Feb 17 |
6.20000 +0.00 |
6.54 | 6.10 | 6.54 | 39,693 |
| 06 Feb 17 |
6.20000 +0.15 |
6.20 | 6.00 | 6.07 | 78,127 |
| 03 Feb 17 |
6.05000 -0.15 |
6.31 | 5.97 | 6.25 | 52,321 |
| 02 Feb 17 |
6.20000 -0.15 |
6.50 | 6.10 | 6.35 | 52,987 |
| 01 Feb 17 |
6.35000 +0.10 |
6.50 | 6.05 | 6.10 | 72,173 |
| 31 Jan 17 |
6.25000 +0.30 |
6.50 | 5.85 | 5.95 | 127,487 |
| 30 Jan 17 |
5.95000 -0.40 |
6.15 | 5.78 | 6.10 | 13,075 |
| 27 Jan 17 |
6.35000 +0.05 |
6.35 | 6.15 | 6.25 | 8,970 |
| 26 Jan 17 |
6.30000 -0.05 |
6.45 | 6.10 | 6.45 | 6,752 |
| 25 Jan 17 |
6.35000 +0.05 |
6.70 | 6.20 | 6.45 | 26,008 |
| 24 Jan 17 |
6.30000 +0.15 |
6.30 | 6.15 | 6.20 | 16,118 |
| 23 Jan 17 |
6.15000 +0.00 |
6.20 | 6.05 | 6.17 | 10,107 |
| 20 Jan 17 |
6.15000 -0.15 |
6.35 | 6.05 | 6.35 | 12,117 |
| 19 Jan 17 |
6.30000 +0.25 |
6.30 | 6.04 | 6.20 | 11,873 |
| 18 Jan 17 |
6.05000 -0.15 |
6.30 | 6.00 | 6.20 | 28,823 |
| 17 Jan 17 |
6.20000 +0.00 |
6.30 | 6.20 | 6.30 | 35,720 |
| 13 Jan 17 |
6.20000 -0.10 |
6.35 | 6.20 | 6.23 | 9,798 |
| 12 Jan 17 |
6.30000 +0.00 |
6.35 | 6.25 | 6.25 | 6,364 |
| 11 Jan 17 |
6.30000 +0.00 |
6.30 | 6.20 | 6.20 | 15,704 |
| 10 Jan 17 |
6.30000 +0.05 |
6.35 | 6.15 | 6.20 | 29,285 |
| 09 Jan 17 |
6.25000 +0.10 |
6.25 | 6.20 | 6.20 | 15,814 |
| 06 Jan 17 |
6.15000 -0.15 |
6.30 | 6.10 | 6.10 | 16,391 |
| 05 Jan 17 |
6.30000 +0.20 |
6.30 | 6.11 | 6.15 | 21,887 |
| 04 Jan 17 |
6.10000 +0.50 |
6.20 | 5.75 | 5.75 | 67,456 |
| 03 Jan 17 |
5.60000 -0.30 |
5.90 | 5.60 | 5.90 | 60,502 |
| 30 Dec 16 |
5.90000 -0.20 |
6.10 | 5.78 | 6.10 | 11,200 |
| 29 Dec 16 |
6.10000 -0.10 |
6.25 | 6.05 | 6.24 | 10,079 |
| 28 Dec 16 |
6.20000 -0.10 |
6.20 | 6.10 | 6.10 | 6,482 |
| 27 Dec 16 |
6.30000 +0.05 |
6.30 | 6.10 | 6.25 | 3,365 |
| 23 Dec 16 |
6.25000 +0.05 |
6.25 | 5.90 | 6.07 | 16,208 |
| 22 Dec 16 |
6.20000 +0.05 |
6.20 | 6.08 | 6.15 | 4,277 |
| 21 Dec 16 |
6.15000 +0.15 |
6.15 | 5.86 | 6.04 | 14,615 |
| 20 Dec 16 |
6.00000 +0.10 |
6.10 | 5.85 | 5.90 | 17,445 |
| 19 Dec 16 |
5.90000 +0.10 |
6.10 | 5.71 | 5.80 | 24,135 |
| 16 Dec 16 |
5.80000 +0.00 |
5.80 | 5.70 | 5.80 | 1,132 |
| 15 Dec 16 |
5.80000 +0.20 |
5.85 | 5.50 | 5.62 | 16,340 |
| 14 Dec 16 |
5.60000 -0.20 |
5.80 | 5.50 | 5.58 | 19,027 |
| 13 Dec 16 |
5.80000 +0.30 |
5.90 | 5.60 | 5.65 | 16,118 |
| 12 Dec 16 |
5.50000 +0.05 |
5.50 | 5.33 | 5.33 | 22,417 |
| 09 Dec 16 |
5.45000 +0.25 |
5.60 | 5.20 | 5.30 | 24,255 |
| 08 Dec 16 |
5.20000 -0.10 |
5.45 | 5.20 | 5.35 | 2,560 |
| 07 Dec 16 |
5.30000 +0.20 |
5.35 | 5.00 | 5.20 | 9,582 |
| 06 Dec 16 |
5.10000 +0.15 |
5.35 | 5.00 | 5.10 | 32,495 |
| 05 Dec 16 |
4.95000 -0.20 |
5.28 | 4.95 | 5.15 | 15,228 |
| 02 Dec 16 |
5.15000 -0.40 |
5.65 | 5.15 | 5.65 | 32,095 |
| 01 Dec 16 |
5.55000 +0.70 |
5.65 | 4.90 | 4.90 | 77,820 |
| 30 Nov 16 |
4.85000 -0.25 |
5.20 | 4.80 | 5.10 | 13,341 |
| 29 Nov 16 |
5.10000 +0.05 |
5.30 | 4.72 | 4.83 | 14,134 |
| 28 Nov 16 |
5.05000 -0.30 |
5.50 | 5.00 | 5.45 | 42,553 |
| 25 Nov 16 |
5.35000 -0.15 |
5.50 | 5.25 | 5.50 | 1,495 |
| 23 Nov 16 |
5.50000 +0.35 |
5.55 | 5.10 | 5.15 | 22,483 |
| 22 Nov 16 |
5.15000 -0.35 |
5.60 | 5.15 | 5.45 | 28,298 |
| 21 Nov 16 |
5.50000 +0.15 |
5.50 | 5.27 | 5.35 | 22,105 |
| 18 Nov 16 |
5.35000 -0.25 |
5.51 | 5.30 | 5.51 | 13,363 |
| 17 Nov 16 |
5.60000 +0.00 |
5.65 | 5.40 | 5.55 | 10,133 |
| 16 Nov 16 |
5.60000 -0.05 |
5.65 | 5.50 | 5.57 | 15,278 |
| 15 Nov 16 |
5.65000 +0.20 |
5.65 | 5.30 | 5.45 | 56,107 |
| 14 Nov 16 |
5.45000 +0.25 |
5.55 | 5.05 | 5.18 | 39,287 |
| 11 Nov 16 |
5.19990 +0.10 |
5.25 | 4.96 | 5.00 | 27,817 |
| 10 Nov 16 |
5.10000 +0.25 |
5.20 | 4.83 | 5.00 | 50,173 |
| 09 Nov 16 |
4.85000 +0.45 |
4.95 | 4.25 | 4.30 | 79,833 |
| 08 Nov 16 |
4.40000 +0.15 |
4.40 | 4.05 | 4.05 | 10,445 |
| 07 Nov 16 |
4.25000 +0.10 |
4.25 | 4.00 | 4.20 | 55,851 |
| 04 Nov 16 |
4.15000 +0.10 |
4.20 | 4.00 | 4.05 | 30,816 |
| 03 Nov 16 |
4.05000 -0.15 |
4.25 | 4.05 | 4.15 | 5,814 |
| 02 Nov 16 |
4.20000 +0.10 |
4.20 | 4.00 | 4.15 | 18,255 |
| 01 Nov 16 |
4.10000 +0.05 |
4.25 | 4.00 | 4.10 | 53,750 |
| 31 Oct 16 |
4.05000 -0.30 |
4.37 | 4.00 | 4.25 | 69,071 |
| 28 Oct 16 |
4.35000 -0.45 |
5.04 | 4.20 | 5.04 | 69,831 |
| 27 Oct 16 |
4.80000 -0.05 |
5.30 | 4.75 | 4.90 | 51,668 |
| 26 Oct 16 |
4.85000 -0.50 |
5.35 | 4.80 | 5.35 | 46,543 |
| 25 Oct 16 |
5.35000 -0.10 |
5.70 | 5.30 | 5.65 | 45,257 |
| 24 Oct 16 |
5.45000 +0.05 |
5.50 | 5.20 | 5.50 | 69,723 |
| 21 Oct 16 |
5.40000 +0.10 |
5.45 | 5.11 | 5.20 | 18,891 |
| 20 Oct 16 |
5.30000 -0.15 |
5.40 | 5.10 | 5.32 | 16,979 |
| 19 Oct 16 |
5.45000 +0.10 |
5.45 | 5.30 | 5.40 | 6,320 |
| 18 Oct 16 |
5.35000 +0.10 |
5.45 | 5.10 | 5.19 | 19,805 |
| 17 Oct 16 |
5.25000 -0.32 |
5.60 | 5.00 | 5.45 | 29,341 |
| 14 Oct 16 |
5.56990 -0.19 |
5.86 | 5.20 | 5.86 | 127,439 |
| 13 Oct 16 |
5.76000 +0.16 |
5.82 | 5.51 | 5.74 | 25,535 |
| 12 Oct 16 |
5.60000 +0.04 |
5.65 | 5.51 | 5.63 | 10,524 |
| 11 Oct 16 |
5.56000 -0.15 |
5.83 | 5.54 | 5.64 | 41,098 |
| 10 Oct 16 |
5.71000 +0.34 |
5.74 | 5.12 | 5.34 | 43,824 |
| 07 Oct 16 |
5.37000 -0.37 |
5.83 | 5.10 | 5.83 | 73,996 |
| 06 Oct 16 |
5.74000 -0.20 |
5.83 | 5.51 | 5.83 | 44,094 |
| 05 Oct 16 |
5.94000 -0.12 |
6.33 | 5.88 | 6.08 | 39,245 |
| 04 Oct 16 |
6.06000 -0.14 |
6.64 | 6.00 | 6.26 | 55,874 |
| 03 Oct 16 |
6.20000 -0.05 |
6.75 | 5.55 | 6.25 | 141,170 |
| 30 Sep 16 |
6.25000 +0.09 |
6.34 | 5.86 | 6.17 | 21,205 |
| 29 Sep 16 |
6.16000 -0.42 |
6.99 | 5.93 | 6.58 | 108,906 |
| 28 Sep 16 |
6.58000 -0.09 |
6.85 | 6.55 | 6.82 | 41,872 |
| 27 Sep 16 |
6.67000 -0.15 |
7.00 | 6.51 | 6.92 | 48,400 |
| 26 Sep 16 |
6.82000 -0.18 |
7.11 | 6.75 | 6.92 | 27,051 |
| 23 Sep 16 |
7.00000 -0.05 |
7.07 | 6.85 | 7.01 | 33,217 |
| 22 Sep 16 |
7.05000 -0.11 |
7.20 | 6.54 | 7.20 | 180,331 |
| 21 Sep 16 |
7.16000 +0.25 |
7.18 | 6.84 | 6.90 | 82,664 |
| 20 Sep 16 |
6.91000 -0.08 |
7.16 | 6.82 | 6.99 | 74,082 |
| 19 Sep 16 |
6.99000 +0.05 |
7.24 | 6.77 | 7.07 | 166,421 |
| 16 Sep 16 |
6.94000 +0.79 |
7.00 | 6.13 | 6.14 | 226,497 |
| 15 Sep 16 |
6.15000 +0.03 |
6.40 | 6.09 | 6.20 | 36,253 |
| 14 Sep 16 |
6.12000 +0.11 |
6.23 | 6.01 | 6.05 | 45,430 |
| 13 Sep 16 |
6.01000 -0.10 |
6.29 | 5.77 | 5.98 | 19,926 |
| 12 Sep 16 |
6.11000 -0.03 |
6.23 | 5.60 | 5.90 | 102,190 |
| 09 Sep 16 |
6.14000 -0.25 |
6.39 | 6.03 | 6.34 | 54,792 |
| 08 Sep 16 |
6.39000 -0.05 |
6.69 | 6.25 | 6.64 | 73,743 |
| 07 Sep 16 |
6.44000 +0.30 |
6.60 | 6.10 | 6.17 | 182,445 |
| 06 Sep 16 |
6.14000 +0.23 |
6.14 | 5.84 | 5.96 | 125,720 |
| 02 Sep 16 |
5.91000 -0.04 |
6.06 | 5.75 | 5.97 | 25,234 |
| 01 Sep 16 |
5.95000 +0.18 |
6.02 | 5.71 | 5.78 | 120,002 |
| 31 Aug 16 |
5.77000 -0.11 |
6.15 | 5.53 | 6.04 | 175,967 |
| 30 Aug 16 |
5.88000 +0.54 |
5.89 | 5.35 | 5.35 | 237,022 |
| 29 Aug 16 |
5.33990 +0.13 |
5.34 | 5.11 | 5.29 | 34,808 |
| 26 Aug 16 |
5.21000 +0.03 |
5.35 | 5.06 | 5.19 | 57,174 |
| 25 Aug 16 |
5.18000 -0.05 |
5.24 | 5.05 | 5.24 | 59,151 |
| 24 Aug 16 |
5.23000 -0.26 |
5.62 | 5.20 | 5.52 | 137,688 |
| 23 Aug 16 |
5.49000 +0.41 |
5.61 | 5.04 | 5.17 | 190,127 |
| 22 Aug 16 |
5.08000 -0.06 |
5.21 | 5.00 | 5.09 | 60,362 |
| 19 Aug 16 |
5.14000 +0.10 |
5.15 | 4.96 | 5.00 | 71,697 |
| 18 Aug 16 |
5.04000 +0.00 |
5.09 | 4.96 | 5.01 | 55,236 |
| 17 Aug 16 |
5.04000 -0.12 |
5.34 | 4.93 | 5.14 | 115,811 |
| 16 Aug 16 |
5.16000 +0.02 |
5.45 | 5.06 | 5.10 | 181,205 |
| 15 Aug 16 |
5.14000 -0.02 |
5.25 | 4.89 | 5.10 | 286,344 |
| 12 Aug 16 |
5.16000 -0.08 |
5.45 | 4.83 | 5.10 | 669,270 |
| 11 Aug 16 |
5.24000 +0.88 |
6.89 | 5.13 | 6.52 | 5,645,479 |
| 10 Aug 16 |
4.36000 +0.08 |
4.57 | 4.18 | 4.28 | 118,676 |
| 09 Aug 16 |
4.28000 +0.24 |
4.28 | 3.95 | 4.06 | 41,321 |
| 08 Aug 16 |
4.04000 -0.07 |
4.15 | 4.02 | 4.06 | 22,025 |
| 05 Aug 16 |
4.11000 +0.05 |
4.17 | 4.02 | 4.08 | 20,688 |
| 04 Aug 16 |
4.06000 -0.02 |
4.24 | 4.03 | 4.07 | 36,465 |
| 03 Aug 16 |
4.08000 +0.08 |
4.12 | 3.89 | 4.00 | 23,253 |
| 02 Aug 16 |
4.00000 -0.31 |
4.28 | 3.88 | 4.19 | 67,928 |
| 01 Aug 16 |
4.30900 +0.20 |
4.42 | 4.11 | 4.12 | 113,688 |
| 29 Jul 16 |
4.10810 +0.15 |
4.16 | 3.92 | 3.99 | 63,171 |
| 28 Jul 16 |
3.96000 +0.05 |
3.97 | 3.84 | 3.93 | 75,461 |
| 27 Jul 16 |
3.91000 -0.18 |
4.14 | 3.75 | 4.06 | 130,130 |
| 26 Jul 16 |
4.09000 -0.19 |
4.39 | 4.00 | 4.23 | 105,581 |
| 25 Jul 16 |
4.28000 -0.04 |
4.58 | 4.25 | 4.32 | 128,197 |
| 22 Jul 16 |
4.32000 -0.06 |
4.44 | 4.26 | 4.35 | 54,673 |
| 21 Jul 16 |
4.38000 +0.03 |
4.67 | 4.20 | 4.40 | 141,204 |
| 20 Jul 16 |
4.35000 +0.20 |
4.95 | 4.15 | 4.21 | 940,559 |
| 19 Jul 16 |
4.15000 -0.24 |
4.69 | 4.05 | 4.42 | 285,778 |
| 18 Jul 16 |
4.39000 -0.80 |
5.19 | 4.20 | 4.94 | 668,236 |
| 15 Jul 16 |
5.19000 -0.07 |
6.50 | 4.91 | 5.20 | 3,471,794 |
| 14 Jul 16 |
5.26000 +1.54 |
5.63 | 3.72 | 3.78 | 2,455,723 |
| 13 Jul 16 |
3.72000 +0.42 |
4.14 | 3.32 | 3.33 | 518,886 |
| 12 Jul 16 |
3.30000 +0.17 |
3.49 | 3.18 | 3.19 | 211,990 |
| 11 Jul 16 |
3.13000 +0.24 |
3.37 | 2.95 | 3.00 | 233,623 |
| 08 Jul 16 |
2.89000 +0.15 |
3.01 | 2.80 | 2.82 | 133,990 |
| 07 Jul 16 |
2.74000 +0.14 |
2.88 | 2.61 | 2.64 | 124,261 |
| 06 Jul 16 |
2.60000 +0.03 |
2.80 | 2.50 | 2.70 | 122,519 |
| 05 Jul 16 |
2.57000 -0.11 |
2.70 | 2.50 | 2.65 | 104,585 |
| 01 Jul 16 |
2.68000 -0.03 |
2.82 | 2.55 | 2.62 | 47,679 |
| 30 Jun 16 |
2.71000 -0.18 |
3.06 | 2.70 | 2.85 | 108,208 |
| 29 Jun 16 |
2.89000 +0.06 |
3.22 | 2.72 | 2.89 | 67,476 |
| 28 Jun 16 |
2.83000 +0.14 |
2.89 | 2.68 | 2.71 | 48,190 |
| 27 Jun 16 |
2.69000 -0.01 |
2.78 | 2.61 | 2.63 | 38,936 |
| 24 Jun 16 |
2.70000 +0.01 |
2.86 | 2.54 | 2.54 | 122,203 |
| 23 Jun 16 |
2.69000 +0.04 |
2.87 | 2.62 | 2.72 | 174,141 |
| 22 Jun 16 |
2.65000 -0.17 |
2.98 | 2.61 | 2.98 | 210,886 |
| 21 Jun 16 |
2.82000 -0.12 |
3.00 | 2.80 | 3.00 | 137,651 |
| 20 Jun 16 |
2.94000 +0.11 |
3.39 | 2.92 | 3.00 | 186,750 |
| 17 Jun 16 |
2.83000 -0.07 |
3.14 | 2.78 | 2.90 | 337,278 |
| 16 Jun 16 |
2.90000 +0.12 |
2.98 | 2.75 | 2.77 | 101,054 |
| 15 Jun 16 |
2.78000 -0.10 |
2.98 | 2.74 | 2.85 | 29,096 |
| 14 Jun 16 |
2.88000 -0.04 |
2.99 | 2.74 | 2.86 | 68,612 |
| 13 Jun 16 |
2.92000 -0.07 |
3.10 | 2.86 | 2.92 | 58,988 |
| 10 Jun 16 |
2.99000 -0.08 |
3.45 | 2.93 | 3.12 | 274,321 |
| 09 Jun 16 |
3.07000 +0.01 |
3.17 | 2.93 | 2.95 | 19,589 |
| 08 Jun 16 |
3.06000 -0.03 |
3.20 | 2.93 | 3.05 | 23,770 |
| 07 Jun 16 |
3.08990 +0.00 |
3.22 | 2.95 | 3.12 | 32,344 |
| 06 Jun 16 |
3.09000 +0.10 |
3.13 | 2.92 | 3.02 | 28,582 |
| 03 Jun 16 |
2.99000 +0.00 |
2.99 | 2.93 | 2.99 | 16,583 |
| 02 Jun 16 |
2.99000 +0.05 |
3.08 | 2.90 | 2.96 | 9,671 |
| 01 Jun 16 |
2.94000 -0.02 |
3.05 | 2.89 | 2.91 | 32,755 |
| 31 May 16 |
2.96000 -0.12 |
3.09 | 2.92 | 2.92 | 24,182 |
| 27 May 16 |
3.08000 +0.15 |
3.13 | 2.97 | 2.97 | 6,973 |
| 26 May 16 |
2.93000 -0.08 |
3.14 | 2.93 | 3.06 | 25,912 |
| 25 May 16 |
3.01000 -0.05 |
3.12 | 2.91 | 3.07 | 37,554 |
| 24 May 16 |
3.06000 -0.11 |
3.20 | 2.98 | 3.11 | 25,070 |
| 23 May 16 |
3.17000 -0.01 |
3.24 | 3.15 | 3.24 | 648 |
| 20 May 16 |
3.18000 +0.08 |
3.23 | 3.11 | 3.23 | 4,428 |
| 19 May 16 |
3.10000 +0.04 |
3.16 | 3.07 | 3.07 | 1,595 |
| 18 May 16 |
3.05990 +0.05 |
3.06 | 3.04 | 3.04 | 763 |
| 17 May 16 |
3.01000 -0.14 |
3.39 | 2.97 | 3.22 | 10,959 |
| 16 May 16 |
3.15000 +0.06 |
3.28 | 3.09 | 3.09 | 9,108 |
| 13 May 16 |
3.09000 -0.03 |
3.43 | 2.96 | 3.29 | 70,639 |
| 12 May 16 |
3.12000 +0.03 |
3.30 | 3.05 | 3.10 | 32,695 |
| 11 May 16 |
3.08990 +0.28 |
3.09 | 2.80 | 2.84 | 17,187 |
| 10 May 16 |
2.81000 +0.11 |
2.85 | 2.63 | 2.75 | 35,217 |
| 09 May 16 |
2.70000 -0.07 |
2.79 | 2.65 | 2.79 | 18,662 |
| 06 May 16 |
2.76500 -0.02 |
2.81 | 2.61 | 2.81 | 11,721 |
| 05 May 16 |
2.79000 -0.04 |
2.89 | 2.56 | 2.88 | 28,257 |
| 04 May 16 |
2.82900 -0.25 |
3.08 | 2.68 | 3.01 | 59,853 |
| 03 May 16 |
3.08000 -0.09 |
3.25 | 3.08 | 3.16 | 180,024 |
| 02 May 16 |
3.17000 -0.13 |
3.49 | 3.17 | 3.32 | 33,555 |
| 29 Apr 16 |
3.29500 +0.01 |
3.48 | 3.20 | 3.48 | 41,990 |
| 28 Apr 16 |
3.29000 +0.04 |
3.48 | 3.15 | 3.25 | 203,483 |
| 27 Apr 16 |
3.25000 -0.06 |
3.38 | 3.20 | 3.38 | 30,061 |
| 26 Apr 16 |
3.31000 -0.02 |
3.39 | 3.22 | 3.30 | 14,657 |
| 25 Apr 16 |
3.33000 +0.00 |
3.48 | 3.33 | 3.37 | 33,802 |
| 22 Apr 16 |
3.33000 -0.07 |
3.45 | 3.33 | 3.44 | 17,801 |
| 21 Apr 16 |
3.40000 +0.12 |
3.44 | 3.32 | 3.39 | 14,911 |
| 20 Apr 16 |
3.28000 -0.02 |
3.55 | 3.28 | 3.31 | 11,652 |
| 19 Apr 16 |
3.30000 -0.07 |
3.46 | 3.30 | 3.30 | 10,371 |
| 18 Apr 16 |
3.37000 +0.00 |
3.55 | 3.32 | 3.35 | 54,755 |
| 15 Apr 16 |
3.37000 -0.12 |
3.51 | 3.37 | 3.50 | 33,392 |
| 14 Apr 16 |
3.49000 -0.02 |
3.63 | 3.39 | 3.50 | 19,842 |
| 13 Apr 16 |
3.51010 +0.00 |
3.72 | 3.51 | 3.72 | 8,045 |
| 12 Apr 16 |
3.51000 -0.22 |
3.79 | 3.51 | 3.79 | 9,881 |
| 11 Apr 16 |
3.73000 +0.08 |
3.73 | 3.63 | 3.73 | 9,914 |
| 08 Apr 16 |
3.65000 -0.06 |
3.91 | 3.57 | 3.81 | 48,608 |
| 07 Apr 16 |
3.71000 +0.09 |
3.72 | 3.57 | 3.64 | 12,119 |
| 06 Apr 16 |
3.62000 +0.04 |
3.73 | 3.41 | 3.56 | 11,879 |
| 05 Apr 16 |
3.58000 +0.01 |
3.66 | 3.56 | 3.57 | 6,929 |
| 04 Apr 16 |
3.57000 +0.02 |
3.97 | 3.55 | 3.97 | 30,277 |
| 01 Apr 16 |
3.55000 -0.50 |
4.32 | 3.52 | 4.07 | 133,990 |
| 31 Mar 16 |
4.05000 +0.20 |
4.15 | 3.89 | 3.89 | 4,604 |
| 30 Mar 16 |
3.85000 +0.22 |
3.99 | 3.70 | 3.70 | 8,997 |
| 29 Mar 16 |
3.63000 -0.37 |
4.03 | 3.61 | 4.03 | 25,620 |
| 28 Mar 16 |
4.00000 +0.28 |
4.00 | 3.67 | 3.68 | 2,174 |
| 24 Mar 16 |
3.72000 -0.21 |
3.98 | 3.68 | 3.81 | 8,140 |
| 23 Mar 16 |
3.93000 -0.38 |
4.44 | 3.80 | 3.95 | 33,690 |
| 22 Mar 16 |
4.31000 +0.03 |
4.42 | 4.01 | 4.30 | 2,569 |
| 21 Mar 16 |
4.28000 -0.06 |
4.43 | 3.95 | 4.38 | 11,460 |
| 18 Mar 16 |
4.34000 -0.11 |
4.49 | 4.00 | 4.49 | 17,982 |
| 17 Mar 16 |
4.45000 +0.13 |
4.50 | 4.18 | 4.37 | 24,067 |
| 16 Mar 16 |
4.32000 +0.27 |
4.49 | 4.05 | 4.07 | 11,428 |
| 15 Mar 16 |
4.05000 +0.23 |
4.31 | 3.84 | 3.84 | 7,107 |
| 14 Mar 16 |
3.82000 -0.42 |
4.60 | 3.77 | 4.23 | 20,886 |
| 11 Mar 16 |
4.24000 -0.02 |
4.57 | 4.01 | 4.37 | 5,570 |
| 10 Mar 16 |
4.26000 -0.11 |
4.70 | 4.07 | 4.43 | 10,154 |
| 09 Mar 16 |
4.37000 -0.01 |
4.59 | 4.17 | 4.47 | 5,311 |
| 08 Mar 16 |
4.38000 +0.00 |
4.60 | 4.21 | 4.43 | 12,239 |
| 07 Mar 16 |
4.38000 -0.20 |
4.84 | 4.24 | 4.67 | 11,753 |
| 04 Mar 16 |
4.58000 +0.38 |
4.72 | 4.17 | 4.26 | 13,569 |
| 03 Mar 16 |
4.20000 +0.08 |
4.81 | 4.15 | 4.20 | 19,637 |
| 02 Mar 16 |
4.12000 -0.03 |
4.67 | 4.08 | 4.18 | 8,831 |
| 01 Mar 16 |
4.15000 +0.05 |
4.98 | 4.15 | 4.15 | 13,101 |
| 29 Feb 16 |
4.10000 -0.35 |
4.97 | 3.62 | 4.53 | 50,721 |
| 26 Feb 16 |
4.45000 -0.40 |
5.20 | 4.20 | 4.89 | 22,061 |
| 25 Feb 16 |
4.85000 +0.26 |
4.97 | 4.51 | 4.72 | 17,439 |
| 24 Feb 16 |
4.59000 +0.11 |
4.86 | 4.51 | 4.51 | 10,066 |
| 23 Feb 16 |
4.48000 -0.23 |
5.00 | 4.40 | 4.78 | 8,431 |
| 22 Feb 16 |
4.71000 +0.51 |
4.72 | 4.20 | 4.31 | 14,061 |
| 19 Feb 16 |
4.20000 +0.10 |
4.54 | 4.05 | 4.05 | 7,871 |
| 18 Feb 16 |
4.10000 +0.09 |
4.14 | 4.00 | 4.00 | 3,594 |
| 17 Feb 16 |
4.01000 +0.42 |
4.15 | 3.51 | 3.73 | 26,226 |
| 16 Feb 16 |
3.59000 +0.00 |
3.71 | 3.53 | 3.60 | 7,062 |
| 12 Feb 16 |
3.59000 +0.18 |
3.60 | 3.23 | 3.52 | 80,296 |
| 11 Feb 16 |
3.41010 -0.07 |
3.75 | 3.41 | 3.61 | 20,528 |
| 10 Feb 16 |
3.48000 +0.22 |
3.96 | 3.25 | 3.66 | 216,218 |
| 09 Feb 16 |
3.26000 -0.43 |
4.05 | 3.22 | 3.60 | 7,983 |
| 08 Feb 16 |
3.69000 -0.23 |
4.30 | 3.61 | 3.61 | 17,118 |
| 05 Feb 16 |
3.92000 -0.08 |
4.20 | 3.23 | 4.00 | 47,992 |
| 04 Feb 16 |
4.00000 -0.22 |
4.30 | 4.00 | 4.30 | 9,996 |
| 03 Feb 16 |
4.22000 -0.29 |
4.99 | 4.22 | 4.52 | 88,773 |
| 02 Feb 16 |
4.51000 -0.02 |
4.99 | 4.51 | 4.59 | 15,161 |
| 01 Feb 16 |
4.53000 -0.27 |
5.18 | 4.52 | 5.18 | 37,948 |
| 29 Jan 16 |
4.80000 +0.13 |
5.21 | 4.61 | 4.61 | 23,054 |
| 28 Jan 16 |
4.67000 -0.10 |
5.25 | 4.52 | 4.78 | 39,291 |
| 27 Jan 16 |
4.77000 -0.60 |
5.52 | 4.75 | 5.16 | 50,551 |
| 26 Jan 16 |
5.37000 +0.10 |
5.72 | 4.88 | 5.22 | 34,203 |
| 25 Jan 16 |
5.27000 +0.07 |
5.67 | 5.10 | 5.30 | 22,756 |
| 22 Jan 16 |
5.20000 +0.53 |
5.71 | 5.05 | 5.35 | 88,628 |
| 21 Jan 16 |
4.67000 -0.19 |
5.08 | 4.57 | 4.66 | 27,405 |
| 20 Jan 16 |
4.86000 -0.74 |
5.97 | 4.68 | 5.70 | 123,290 |
| 19 Jan 16 |
5.60000 -0.37 |
6.55 | 5.31 | 6.55 | 108,865 |
| 15 Jan 16 |
5.97000 -0.50 |
6.65 | 5.76 | 6.50 | 108,149 |
| 14 Jan 16 |
6.47000 -0.32 |
6.77 | 5.96 | 6.77 | 28,463 |
| 13 Jan 16 |
6.79000 -0.30 |
7.18 | 6.73 | 7.10 | 18,972 |
| 12 Jan 16 |
7.09000 +0.11 |
7.48 | 6.97 | 7.08 | 16,094 |
| 11 Jan 16 |
6.98000 +0.00 |
7.71 | 6.75 | 7.02 | 74,457 |
| 08 Jan 16 |
6.98000 +0.05 |
7.89 | 6.70 | 6.89 | 29,935 |
| 07 Jan 16 |
6.93000 -0.16 |
7.11 | 6.68 | 7.02 | 26,513 |
| 06 Jan 16 |
7.09000 -1.06 |
8.15 | 6.91 | 8.15 | 46,795 |
| 05 Jan 16 |
8.15000 -0.45 |
8.90 | 8.04 | 8.90 | 28,570 |
| 04 Jan 16 |
8.60000 +0.20 |
8.85 | 8.24 | 8.58 | 84,212 |
| 31 Dec 15 |
8.40000 +1.12 |
8.40 | 7.47 | 7.75 | 136,572 |
| 30 Dec 15 |
7.28000 +0.27 |
7.40 | 7.17 | 7.26 | 70,049 |
| 29 Dec 15 |
7.01000 +0.15 |
7.22 | 6.91 | 6.96 | 15,684 |
| 28 Dec 15 |
6.86000 -0.10 |
7.26 | 6.86 | 7.01 | 11,291 |
| 24 Dec 15 |
6.96110 -0.23 |
7.25 | 6.96 | 7.22 | 7,936 |
| 23 Dec 15 |
7.19000 -0.10 |
7.41 | 7.01 | 7.33 | 15,210 |
| 22 Dec 15 |
7.29000 -0.04 |
7.57 | 7.01 | 7.57 | 15,297 |
| 21 Dec 15 |
7.33000 -0.39 |
7.75 | 7.24 | 7.54 | 15,243 |
| 18 Dec 15 |
7.72000 -0.29 |
8.39 | 7.14 | 8.01 | 219,913 |
| 17 Dec 15 |
8.01000 -0.12 |
8.40 | 7.53 | 8.11 | 42,495 |
| 16 Dec 15 |
8.13000 -0.08 |
8.86 | 7.80 | 8.70 | 64,785 |
| 15 Dec 15 |
8.21000 -0.04 |
8.70 | 7.97 | 8.36 | 42,204 |
| 14 Dec 15 |
8.25000 +0.32 |
8.42 | 7.65 | 7.85 | 67,542 |
| 11 Dec 15 |
7.93000 -0.07 |
8.00 | 7.37 | 7.37 | 19,857 |
| 10 Dec 15 |
8.00000 +0.05 |
8.00 | 7.36 | 7.63 | 18,600 |
| 09 Dec 15 |
7.95000 +0.65 |
7.95 | 7.05 | 7.47 | 15,155 |
| 08 Dec 15 |
7.30000 -0.06 |
7.66 | 7.15 | 7.25 | 27,467 |
| 07 Dec 15 |
7.36000 -0.41 |
7.98 | 6.72 | 7.98 | 40,057 |
| 04 Dec 15 |
7.77000 -0.21 |
8.00 | 7.50 | 7.96 | 21,675 |
| 03 Dec 15 |
7.97990 +0.00 |
7.98 | 7.71 | 7.75 | 7,378 |
| 02 Dec 15 |
7.98000 -0.02 |
7.98 | 7.84 | 7.90 | 2,459 |
| 01 Dec 15 |
8.00000 +0.23 |
8.00 | 7.50 | 7.50 | 36,021 |
| 30 Nov 15 |
7.77000 -0.23 |
7.99 | 7.50 | 7.99 | 3,937 |
| 27 Nov 15 |
8.00000 +0.00 |
8.05 | 7.96 | 7.96 | 4,373 |
| 25 Nov 15 |
8.00000 +0.00 |
8.00 | 7.81 | 8.00 | 27,035 |
| 24 Nov 15 |
8.00000 -0.10 |
8.01 | 7.96 | 8.00 | 14,043 |
| 23 Nov 15 |
8.10000 -0.15 |
8.20 | 7.65 | 7.98 | 37,515 |
| 20 Nov 15 |
8.25000 +0.42 |
8.25 | 7.40 | 7.72 | 11,271 |
| 19 Nov 15 |
7.82690 +0.08 |
7.85 | 7.47 | 7.47 | 9,953 |
| 18 Nov 15 |
7.75000 +0.19 |
8.35 | 7.60 | 7.60 | 20,081 |
| 17 Nov 15 |
7.56000 -0.60 |
8.35 | 7.33 | 8.35 | 65,474 |
| 16 Nov 15 |
8.16000 -0.17 |
8.45 | 8.10 | 8.40 | 32,112 |
| 13 Nov 15 |
8.33000 -0.36 |
8.79 | 8.25 | 8.79 | 29,359 |
| 12 Nov 15 |
8.69500 +0.05 |
8.79 | 8.26 | 8.54 | 19,240 |
| 11 Nov 15 |
8.65000 +0.30 |
8.65 | 8.15 | 8.20 | 33,998 |
| 10 Nov 15 |
8.35000 -0.35 |
9.06 | 8.06 | 8.71 | 35,176 |
| 09 Nov 15 |
8.70000 +0.63 |
8.99 | 8.20 | 8.23 | 81,655 |
| 06 Nov 15 |
8.07000 +0.23 |
8.30 | 7.80 | 7.80 | 69,287 |
| 05 Nov 15 |
7.84000 +0.00 |
8.25 | 7.50 | 8.00 | 789,377 |