Skip to main content
The Bank of N.T. Butterfield & Son Ltd
Domestic Main Board
Domicile
Bermuda
Listing Date
Currency
BMD
Ticker
NTB.BH
ISIN
BMG0772R2087
CUSIP
G0772R208
Status
Listed
Investors
General Public
Website
https://www.butterfieldgroup.com
Email
info@butterfieldgroup.com

BSX Trading History (BMD):

Unadjusted for Stock Dividends and Stock Splits

Date Bid Ask Close Vol
2026-03-23 47 51.95 51 15,201
2026-03-20 47 50 50 6,000
2026-03-19 47 50.5 50 10,256
2026-03-16 47 51.95 50.5 178
2026-03-09 47 51.95 49.05 334
2026-03-06 49.05 50 52 50
2026-02-27 49.05 52 52 2,000
2026-02-18 49.05 53.5 52.1 2,535
2026-02-17 49.05 52.1 52.07 400
2026-02-16 52.07 53 53.5 50
2026-02-11 52.07 53.5 53.5 19,433
2026-02-09 49.05 53 52 425
2026-02-06 49 50 51 580
2026-02-03 49 52.5 51 9,500
2026-01-30 49 51 51 7,000
2026-01-29 48 49 50.5 110
2026-01-28 48 50.5 50.5 1,000
2026-01-22 48 51.5 51 1,000
2026-01-21 48 51 50 231
2026-01-19 48 50 49 70
2026-01-14 48 51.5 51.5 3,000
2026-01-07 48 50.99 49 656
2026-01-06 48 49 50 214
2025-12-31 48 51 50 2,500
2025-12-12 45 52 50 100
2025-12-03 45 48 45.75 238
2025-12-02 41.2 45.75 45.75 39
2025-11-25 41.2 48 45.75 519
2025-11-20 41.2 45 45 100
2025-11-17 45 45.75 45.75 46
2025-11-06 41.2 48 45.75 500
2025-11-03 41.2 48 45 420
2025-10-31 41.2 45.25 45 1,416
2025-10-29 41.2 45 43 2,303
2025-10-28 41.2 42 41.2 1,000
2025-10-21 41.2 42 41.5 1,100
2025-10-10 41.2 42 41.2 50
2025-10-08 41.2 42 41.2 310
2025-10-07 41.2 42 41.2 282
2025-10-06 41.2 42 44 2
2025-09-18 41.2 45 44 3,282
2025-09-16 41.2 44 44.5 350
2025-09-04 41.2 45 41.2 613
2025-08-27 41.2 45.25 45 2,742
2025-08-21 43 45 44 2,500
2025-08-18 41.2 45 45 42
2025-08-06 41.2 48 45 3,385
2025-07-29 41.2 48 43.5 510
2025-07-24 41.2 48 41.2 4,323
2025-07-17 41.2 48 44.75 400
2025-07-04 41 46 42.1 12
2025-07-03 41 46 42.1 4,006
2025-07-02 41 42.1 44 90
2025-06-30 41 46 44 6,116
2025-06-24 39 0 42.5 3,386
2025-06-09 39 44 42.5 4,465
2025-05-27 39 0 41.5 2,377
2025-05-20 39 44.5 42.25 359
2025-05-15 39 44.5 42.5 2,000
2025-05-14 37 42.5 42.25 3,669
2025-05-13 37 42 41.5 1,200
2025-05-09 37 41.95 40.25 12,999
2025-05-05 37 41.5 40 696
2025-04-29 37 40 39.5 4,700
2025-04-21 35.5 39 36.4 12,500
2025-03-18 0 40 37.75 580
2025-03-17 0 40 36 33
2025-03-07 36 40 36 438
2025-02-18 38 41.25 40 3,500
2025-02-14 38 40 40 3,500
2025-02-12 0 41.25 40 1,007
2025-02-10 35 38.85 37 441
2025-02-05 33 38.85 37 141
2025-01-21 33 38.85 36 100
2025-01-20 33 36.5 36 813
2025-01-17 33 36.5 36.5 280
2025-01-16 0 0 0 16
2025-01-06 35 38.85 35.75 18,398
2024-12-31 35 38.85 35.75 727
2024-12-30 35.5 38.85 35.75 6,369
2024-12-23 36.05 38.9 36.5 1,400
2024-12-16 36.05 38.95 36.05 200
2024-12-10 36.05 38.95 37.5 14,024
2024-12-09 36.05 37.5 36.05 1,139
2024-12-06 36 37.5 36 7,437
2024-11-27 0 0 0 3,387
2024-11-26 36.55 39 36.75 928
2024-11-25 36.55 36.75 36.55 374
2024-11-19 35.5 39 36.5 1,411
2024-11-14 35.5 39 36.5 11,400
2024-11-12 35.5 39 36.5 10,150
2024-11-07 35.5 39 36.5 10,327
2024-11-05 35.55 38.95 36 9,892
2024-10-29 35.55 38.95 36 8,280
2024-10-22 37.05 38.95 37.05 681
2024-10-18 37.05 39 38.5 1,000
2024-10-16 37.05 39 38 100
2024-10-14 35.55 39 35.75 62
2024-10-10 35.5 39 35.75 300
2024-10-04 35 39 35.25 4,164
2024-10-02 35 39 35.25 3,724
2024-09-30 35 39 35 150
2024-09-27 0 0 0 7,192
2024-09-25 31 36 36 7,200
2024-09-23 31 39 36 6,400
2024-09-18 31 39 37 3,382
2024-09-17 31 37 37 411
2024-09-11 31 39 37 700
2024-09-09 31 39 37 500
2024-09-04 37 39 38 394
2024-08-28 34 39 37 2,215
2024-08-26 31 39 38 2,100
2024-08-19 31 38 34 2,836
2024-08-15 31 38 35.5 522
2024-08-07 31 39 34 4,000
2024-07-26 36 39 38 8,028
2024-07-22 37 39.5 39 1,815
2024-07-16 30.3 0 39 1,500
2024-07-15 30.3 39 38 1,206
2024-07-11 30.3 38 35 100
2024-07-02 30.3 35 34 50
2024-07-01 30.3 35 34 1,000
2024-06-28 30.3 34.99 34 900
2024-06-27 30.3 34 33.5 1,000
2024-06-20 30.3 34 33.3 130
2024-06-10 30.3 33.99 33 3,707
2024-06-03 30.3 34 34 59
2024-05-29 30.3 34 34 100
2024-05-22 34.01 37 35 125
2024-05-20 30.3 37 35 41
2024-05-07 30.3 37 35 3,017
2024-05-06 30.3 35 34 1,049
2024-04-26 30.25 35 33 300
2024-04-23 30.01 33 30.25 300
2024-04-19 30.01 30.25 30.25 600
2024-04-18 30.25 33 30.25 400
2024-04-12 30.01 33 31 10
2024-04-10 30.01 33 31 300
2024-04-05 30.01 33 32 150
2024-04-04 30.01 32 31.5 1,453
2024-04-03 30.01 31.5 30.01 800
2024-04-02 30.01 31.5 31 2,043
2024-03-22 30.01 31.99 30.01 122
2024-03-19 30 31.99 30 713
2024-03-13 27.51 31.99 30 1,000
2024-03-08 27.51 31.99 31.99 969
2024-03-01 27.51 31.99 32 2,200
2024-02-27 27.5 31.99 29.5 2,000
2024-02-21 27.01 31.99 29.5 2,101
2024-02-15 27.01 31.99 30 2,949
2024-02-14 27.01 30 29 200
2024-02-12 27.75 32 29 1,000
2024-02-06 27.8 32 28 1,341
2024-01-29 27.8 32 31 250
2024-01-17 27.8 35 28 2,173
2024-01-11 27.5 35 32.5 300
2024-01-10 32.5 35 32.5 1,127
2024-01-05 27.1 35 31.5 300
2023-12-27 27.1 35 32 1,200
2023-12-19 27.1 35 31.5 284
2023-12-14 27.1 35 31.5 3,100
2023-12-13 27.05 31 30.5 12,900
2023-12-11 27.05 31 30 5,000
2023-12-07 27.05 31 30 14,600
2023-12-06 27.05 30 30 13,200
2023-12-04 27 29.5 28.5 3,500
2023-11-29 27 28.35 27.5 50
2023-11-28 27 28.35 27.5 143
2023-11-24 25.05 27.5 27 100
2023-11-14 24.05 28.5 28 500
2023-11-09 24 28 24.05 5,000
2023-11-03 25.9 26.95 25.9 111
2023-11-02 25.9 26.95 25.9 3,800
2023-11-01 26 26.95 26 2,000
2023-10-31 24.05 25.99 24.6 2,500
2023-10-27 24.05 26.5 26.5 1,000
2023-10-20 26.01 27.1 27 150
2023-10-18 26.01 28.5 27.5 80
2023-10-17 26.01 28.5 27.5 100
2023-10-12 26.01 27.49 27.01 3,100
2023-10-10 26.01 27 27 2,000
2023-10-03 26.01 27.5 27 300
2023-10-02 27 27.5 27 220
2023-09-22 27 28.45 27 830
2023-09-21 27 28 28.45 700
2023-09-19 27 28.45 28 700
2023-09-08 27 29 29 1,000
2023-08-31 27 29.5 29 2,700
2023-08-30 27 29 29 340
2023-08-14 27 31 30 1,100
2023-08-10 27 31 30 2,820
2023-08-09 31 35 32 20
2023-07-31 31 35 32 100
2023-07-25 25.51 33 31 1,627
2023-07-24 25.51 33 29.6 2,985
2023-07-21 25.51 29.6 30.2 2,000
2023-07-20 25.51 29.9 29.6 1,845
2023-07-19 25.51 29.6 30 1,000
2023-07-18 25.51 30 29.6 3,000
2023-07-13 25.51 29.6 29.6 2,000
2023-07-11 25.51 29.55 27.5 369
2023-07-04 25.51 29.55 27.5 521
2023-06-28 25.51 29.95 27 10
2023-06-27 25.51 29.95 27 20
2023-06-22 25.51 29.95 27 1,000
2023-06-20 25.51 29.95 27 1,070
2023-06-13 25.51 30 29 3,000
2023-06-12 25.51 28.5 27.5 100
2023-06-09 27.5 28.5 27.5 100
2023-05-30 26.75 28.5 26.75 1,596
2023-05-25 24 28.4 27 5,300
2023-05-17 28 28.5 28 265
2023-05-16 28 29 28 1,100
2023-05-10 28 29 28 400
2023-05-04 28 0 28 7,305
2023-05-03 28 0 28.5 100
2023-04-25 28 34 28 2,100
2023-04-19 34 34 30 200
2023-04-13 27.5 30 27.5 1,250
2023-03-31 28 34 27.75 800
2023-03-28 27.75 34 35 200
2023-03-27 27.75 34 29 150
2023-03-23 27.5 35 30 600
2023-03-16 27 30.15 30 8,200
2023-03-09 34.5 39 34.5 500
2023-03-07 35 39 35 500
2023-03-03 34.5 36 35 5,018
2023-02-16 34.5 39 36.5 4,308
2023-02-14 30.1 0 34.5 2,796
2023-02-08 30.1 34 32.5 1,571
2023-02-06 30.1 34 32 3,846
2023-01-30 30.1 31.85 30.5 6,154
2023-01-24 30.1 31 31 100
2023-01-23 30.1 31 31.85 280
2023-01-13 30.1 31.85 31.85 900
2023-01-10 31.85 32 31.85 5,924
2023-01-09 31.85 32 32 300
2023-01-05 31.85 32 31.85 1,060
2022-12-30 31.85 34 32 500
2022-12-13 30.1 0 34 4,990
2022-12-12 30.1 33.5 33.5 1,000
2022-11-30 30.1 0 34 3,076
2022-11-22 30.1 0 33 1,170
2022-11-15 30.1 0 32.5 1,115
2022-11-07 32 0 32 859
2022-10-27 30.1 0 33.95 400
2022-10-25 30.1 0 34 100
2022-10-17 30.1 36.5 35 564
2022-10-10 30.1 35 33.75 200
2022-10-04 30.1 33.99 33 335
2022-10-03 30.1 33 32.55 3,096
2022-09-29 30.1 33.99 30.1 433
2022-09-20 30.1 33.99 33 1,354
2022-09-14 30.1 33 33 400
2022-09-01 30.1 33.99 33 400
2022-08-31 32 33.99 32.5 1,117
2022-08-24 30.1 34 34 600
2022-08-23 30.1 34 34 1,400
2022-08-11 30.1 35 33 2,817
2022-08-03 30.1 35 33 687
2022-07-05 30 34 30 2,000
2022-06-24 30 34 30.3 1,486
2022-06-21 27.5 34 30 243
2022-06-15 27.5 30 29.5 2,412
2022-06-14 27.5 29.5 29.95 1,400
2022-06-08 27.5 31.5 31 53
2022-06-07 27.5 31.5 31 2,427
2022-05-18 0 36.5 30 8,650
2022-05-03 30 36.5 33 2,079
2022-05-02 30 32.5 32.5 100
2022-04-27 30 33 32.5 500
2022-04-25 31 33 32.65 1,690
2022-04-06 34 37.5 35 300
2022-04-05 35.25 35.5 35.5 1,450
2022-03-31 35 36 35 163
2022-03-25 35 37 37 5,687
2022-03-09 35 42 35.25 318
2022-03-01 35 42 38 800
2022-02-22 38 42 40 4,332
2022-02-17 38 42 40.25 578
2022-02-15 38 42 39.5 1,572
2022-02-09 38 39.5 38 183
2022-02-04 38 39.5 37.5 439
2022-01-17 35 42.99 40 488
2022-01-12 35 42.99 40.5 6,300
2022-01-11 35 40 39.5 3,300
2022-01-10 35 38.9 38.9 500
2021-12-30 35 39.5 37 1,000
2021-12-17 35 39.5 37 299
2021-12-14 35 39.5 36 355
2021-12-02 35 39.5 38 183
2021-11-22 35 40.5 39.3 3,350
2021-11-17 35 40.5 38.4 4,753
2021-11-12 35 40.5 39.5 918
2021-11-10 35 40.5 39 119
2021-11-05 35 40.5 38.5 5,286
2021-11-03 35 38 37 4,905
2021-10-21 37.55 40 39 163
2021-10-20 37.55 38.5 38 12,236
2021-10-19 37.55 38 38 15,000
2021-10-13 35 39 36.5 2,000
2021-10-11 35 39 36.75 7,274
2021-10-07 35 36.8 36.75 5,646
2021-10-05 35 43 36.5 1,689
2021-10-04 35 36 36 1,198
2021-09-24 32.7 36.5 36.5 1,100
2021-09-23 36.25 36.5 36.5 1,100
2021-09-22 36.25 36.5 36.25 100
2021-09-21 36.25 36.5 36.25 3,810
2021-09-16 36.5 36.75 36.5 1,146
2021-09-13 36 36.5 36.5 800
2021-09-10 36.5 41.3 36.5 100
2021-09-01 36.5 43 36.5 106
2021-08-25 36.5 43 37 500
2021-08-16 36.5 40 36.5 51
2021-08-12 36.5 40 36.5 43
2021-08-05 36.5 40 36.5 28
2021-08-03 36.5 40 36.5 18
2021-08-02 36.5 40 36.5 200
2021-07-19 36 40 36 50
2021-07-13 36 40 36 722
2021-06-15 37.26 40 37.26 2,490
2021-06-09 37.5 41 37.5 30
2021-06-08 37.5 41 37.5 1,350
2021-05-27 37.25 41 37.25 276
2021-05-26 37.25 41 37.25 204
2021-05-25 38 41 39 500
2021-05-19 38 40 38.5 1,113
2021-05-13 38.2 39 39 400
2021-05-10 40 40.25 40 1,156
2021-05-07 37.1 39.6 39.5 4,000
2021-05-05 37.1 39.45 38.25 1,026
2021-04-27 37.05 39.6 38.25 200
2021-04-26 37.05 38.25 38 2,700
2021-04-19 37.05 38 38 300
2021-03-26 38 40 38.25 1,109
2021-03-24 38 39 38 1,194
2021-03-19 35.25 41 39.6 3,206
2021-03-17 35.25 41 39.11 7,957
2021-03-16 35.21 41 38.55 6,406
2021-03-12 35.05 41 38.5 3,464
2021-03-11 38 38.5 38.25 1,875
2021-03-09 35.05 39 38.19 271
2021-03-08 35.05 39 37 700
2021-03-02 35.05 37.9 36.5 897
2021-02-26 35.05 0 35 831
2021-02-24 34.75 0 34.75 27
2021-02-23 34.75 0 34.75 6,300
2021-02-22 30.34 34.75 33 300
2021-02-19 30.13 33 33 3,674
2021-02-16 30.13 34.75 33.25 3,227
2021-02-11 30.11 34.75 33 157
2021-02-09 30.11 33 33 1,100
2021-02-08 32 34.75 33 842
2021-02-04 31.5 34.75 31.5 11
2021-02-03 31.5 34.75 31.5 250
2021-01-26 32.25 34.75 33 700
2021-01-25 33 34.75 33 700
2021-01-22 33 34.75 33 132
2021-01-14 30.11 35.99 34.75 1,850
2021-01-12 30.11 35.99 34.25 2,858
2021-01-06 30.11 35 34 3,008
2021-01-05 30.11 33.95 31 3,701
2020-12-31 30.11 33.95 31 4,346
2020-12-24 0 0 0 30
2020-12-23 31.15 33.95 30.1 200
2020-12-21 28.13 30.5 30.57 800
2020-12-10 28 33.95 28 900
2020-12-09 28 33.95 33 100
2020-11-25 26.1 34 33.41 43
2020-11-24 26.1 34 33.41 1,100
2020-11-20 26.05 34 31.82 311
2020-11-18 26.05 34 33.51 3,679
2020-11-02 21.5 28 26.1 291
2020-10-30 21.5 27 25.21 532
2020-10-23 26.25 29 28 401
2020-10-20 22 26.5 26 3,100
2020-10-16 22 26.5 25.5 328
2020-10-13 25 26.5 26.5 800
2020-10-12 25.05 26.5 25.25 516
2020-10-06 25 26.5 25 1,146
2020-10-05 23.5 25 23.5 300
2020-10-01 22 25 22.1 1,103
2020-09-23 22 25.2 23 3,000
2020-09-16 23.5 25.5 24.5 596
2020-09-03 23.5 25.5 25.17 4,217
2020-08-21 23.5 26.47 25.1 2,170
2020-08-19 23.5 26.47 26 7,532
2020-08-14 23.5 27 27 550
2020-08-05 22 28 25.25 6,880
2020-07-28 22 28 26 4,294
2020-07-21 22 26.5 25 699
2020-07-20 0 0 0 400
2020-07-15 22 26.5 24.7 10,200
2020-07-14 22 24.49 25 500
2020-07-08 22 29 24.5 4,000
2020-06-30 22 30 24.05 11,986
2020-06-18 24 34 25.25 516
2020-06-17 25.25 34 25.25 500
2020-06-11 23 34 25 2,000
2020-06-08 26 34 28.05 10,000
2020-06-03 19.01 34 24.3 131
2020-06-01 19.01 24.5 24.25 8,300
2020-05-28 19.01 24.75 27 2,000
2020-05-26 23 24.5 23.6 10,200
2020-05-21 19.01 23 23 500
2020-05-06 19.1 34 20 1,000
2020-04-30 19.1 34 21.5 10,000
2020-04-17 17.1 34 19 2,800
2020-04-16 17.1 19.5 17.5 1,000
2020-04-15 17.5 19.5 18.1 900
2020-04-14 19 19.5 19.5 100
2020-04-08 18.1 18.9 18.1 200
2020-03-25 0 34 18 200
2020-03-24 0 34 16.3 250
2020-03-17 0 34 19 500
2020-03-10 0 34 24 625
2020-03-09 24 34 26.8 700
2020-03-06 26.8 34 26.9 11
2020-03-04 26.8 34 26.9 239
2020-03-03 26.8 34 28 1,100
2020-02-28 29.75 36 29.75 8
2020-02-26 29.75 36 29.75 700
2020-02-19 33 36 33.49 3,440
2020-02-18 33 36 33.4 12,399
2020-02-13 33 36 34 138
2020-02-11 33 36 34 118
2020-02-10 33 36 33.4 557
2020-02-06 33 36 34 598
2020-02-05 33 34.2 34 1,300
2020-01-30 33 34 33.3 5,034
2020-01-29 33 34 33.81 4,104
2020-01-28 33 36 33.75 1,726
2020-01-27 31 34 34 1,624
2020-01-14 31 38 35.75 1,056
2020-01-10 31 38 36.33 310
2020-01-07 31 38 36 2,370
2019-12-18 31 0 37.29 193
2019-12-16 31 0 37 2,352
2019-12-13 31 36.9 36 1,440
2019-12-12 31 36.9 36 6,100
2019-12-11 31 36.9 34.97 288
2019-12-10 31 36.9 34.79 256
2019-12-04 31 37 34.5 1,118
2019-12-02 31 37 34 184
2019-11-26 31 37 34.69 1,993
2019-11-25 31 37 34.25 554
2019-11-21 31 37 33.25 550
2019-11-19 31 37 33.2 300
2019-11-15 31 37 33 3,332
2019-11-08 31 37 34 527
2019-11-06 31 37 33.6 400
2019-11-05 32.1 37 33 2,716
2019-11-01 32.1 33 33 778
2019-10-28 30.1 37 30.1 113
2019-10-23 30.1 37 30.1 400
2019-10-21 30 37 30 211
2019-10-18 30 37 30 439
2019-10-17 30 37 30 107
2019-10-15 29 37 29.55 1,484
2019-10-11 28 37 29 2,473
2019-10-09 27.2 37 27.5 285
2019-10-08 27 37 27.25 526
2019-09-30 29 37 29.85 4,374
2019-09-24 31 37 31 926
2019-09-17 30 37 30.25 2,002
2019-09-12 27 37 30 200
2019-09-11 27 37 29.75 125
2019-09-09 27 37 28 289
2019-09-06 27 28 28 300
2019-09-05 26.8 37 27 8
2019-08-21 26.8 37 27 3,834
2019-08-19 26.8 37 26.99 5,123
2019-08-14 0 27 27 2,100
2019-08-13 27 37 27 300
2019-08-08 27 37 27 500
2019-08-07 27 37 27.4 3,090
2019-08-06 27 37 30 3,200
2019-07-30 30.5 37 32.5 300
2019-07-25 33.05 37 33.05 3,400
2019-07-24 33.05 37 33.34 300
2019-07-23 32.55 33.34 33.1 13
2019-07-19 32.55 33.34 33.1 2,900
2019-07-18 32.55 33.2 33.34 1,200
2019-07-16 33.34 33.8 33.35 277
2019-07-12 33.25 33.8 33.5 6,991
2019-07-10 33.2 35 33.2 163
2019-07-09 33.2 35 33.2 436
2019-07-05 33.2 35 34 1,054
2019-07-01 33.2 35 35 300
2019-06-27 33.2 37 34.5 254
2019-06-19 33.2 39 36.25 2,500
2019-06-18 33.2 39 36 110
2019-06-13 33.15 38 35.5 140
2019-06-11 33.15 38 35 5,227
2019-06-10 33.3 38 34 350
2019-06-07 33.3 38 33.3 239
2019-06-04 33.3 37 34.5 424
2019-06-03 33.1 37 33.75 1,311
2019-05-31 33.1 37 33.1 300
2019-05-29 33 37 35 3,568
2019-05-23 33 37 36 15,893
2019-05-21 33 39 38 15
2019-05-15 33 39 38 10,135
2019-05-02 0 0 0 2,512
2019-04-30 37 41 39.5 100
2019-04-26 37 41 39.25 4,439
2019-04-25 33 39.25 38.5 18,150
2019-04-24 33 36.9 36.75 15,000
2019-04-18 33 37 36.75 30,000
2019-04-16 33 39.25 36.75 1,491
2019-04-11 32.1 39.25 36 260
2019-04-03 32 39.25 35.5 150
2019-04-01 32 39.25 35.5 376
2019-03-27 32 39.25 34 300
2019-03-25 32 39.25 33 5,000
2019-03-21 36 39.25 36 1,900
2019-03-18 36 39.25 38.75 382
2019-03-15 36 39.25 35.1 300
2019-03-12 35.1 39.25 36.5 18,400
2019-03-11 35.1 39.25 36.5 503
2019-03-04 35.1 41 39.25 1,047
2019-02-28 35 41 39.75 300
2019-02-25 35 41.25 41.25 10,001
2019-02-22 31 41.25 41 3,300
2019-02-21 31 0 40.35 1,950
2019-02-20 31 50.75 39.5 1,198
2019-02-19 31 39.5 35 14
2019-02-15 31 39.5 35 28,500
2019-02-14 31 35 35 3,000
2019-02-13 31 35 35 1,572
2019-02-12 34.5 35 34.5 300
2019-02-11 31 34.5 34.5 230
2019-02-08 31 35 34.5 3,425
2019-02-07 31 35 34.75 1,400
2019-02-04 31 35.5 35 6,085
2019-02-01 31 35.5 34.95 700
2019-01-29 31 39.5 35.5 785
2019-01-24 31 35.5 34.5 300
2019-01-23 31 34.5 34.5 146
2019-01-22 31 34.5 33.75 210
2019-01-18 30 34.5 33.5 200
2019-01-16 30 34.5 33 205
2019-01-09 30 34.5 33 751
2019-01-08 30 33 32 200
2019-01-04 30 35.5 31.5 3,856
2019-01-03 0 35.5 31 9,330
2019-01-02 0 35.5 31 3,696
2018-12-28 0 33 31 2,603
2018-12-20 0 32.5 30.5 900
2018-12-19 30.5 32.5 32.5 307
2018-12-13 33.5 35.5 33.5 1,100
2018-12-11 34 35.5 35.5 800
2018-12-10 34 35.5 34 1,330
2018-12-07 35 35.5 35.15 100
2018-12-06 35.15 39 35.15 110
2018-12-05 35.15 39 35.2 870
2018-11-28 35.15 50.75 40 3,229
2018-11-27 35.15 39.45 39 3,751
2018-11-23 35.15 39.5 38 12,200
2018-11-20 35.15 39.5 39.5 100
2018-11-13 35.15 50.75 40 800
2018-11-08 42 50.75 42 1,000
2018-11-07 40 50.75 41 9,978
2018-11-05 35.15 50.75 41 3,300
2018-10-30 35.1 50.75 38 8,462
2018-10-29 35.1 38 38 1,500
2018-10-26 35.1 38 38 1,600
2018-10-25 35.1 50 38 250
2018-10-23 50 50.75 50.5 290
2018-10-15 50 52.8 51.5 1,470
2018-10-10 50 52.8 52.25 1,119
2018-10-09 50 52.8 52 100
2018-10-08 50 52 51.25 206
2018-10-04 50 52 51 2,750
2018-10-03 50 51 50 21,453
2018-10-01 50 52 51.25 1,800
2018-09-26 50 52 52 1,210
2018-09-25 49 52 51.25 1,000
2018-09-24 49 52 51.15 50
2018-09-21 49 52 51.15 25,400
2018-09-20 49 52 51 1,500
2018-09-19 49 51 50 12,500
2018-09-18 49 50 49.5 10,157
2018-09-13 49.5 52 51 6,376
2018-09-12 49.5 51 50.7 5,063
2018-09-11 49.5 52 51.2 2,120
2018-09-10 49.5 52 51 2,800
2018-09-07 49.5 52.9 51.25 5,287
2018-09-04 49.5 52.9 52.15 1,157
2018-08-31 49.5 53 52 9,329
2018-08-28 49.5 52 52 280
2018-08-23 49.5 53 52 1,303
2018-08-21 49.5 0 52.75 193
2018-08-20 49.5 0 53 4,000
2018-08-14 49.5 0 52 4,054
2018-08-07 49.5 52 50.75 13,500
2018-08-06 49.5 0 49.5 3,087
2018-07-30 49.5 50 49.5 18,500
2018-07-27 49.5 50 50 625
2018-07-26 49.5 50 49.75 1,000
2018-07-25 47.5 50 49 3,547
2018-07-20 47.5 48.25 47.5 700
2018-07-18 39.05 47 46.5 344
2018-07-17 39.05 46.5 46 133
2018-07-10 39.05 47.5 46.5 1,319
2018-07-06 39.05 47.5 46.5 1,496
2018-07-02 39.05 46.5 46 308
2018-06-29 39.05 46 46 100
2018-06-27 39.05 47.5 46 5,433
2018-06-22 39.05 48 47.5 10,400
2018-06-20 39.05 48 47.5 280
2018-06-13 39.05 48 47.5 1,944
2018-06-12 39.05 47.5 47 6,011
2018-06-04 39.05 48.25 48 5,465
2018-06-01 39.05 48 47.25 1,650
2018-05-31 39.05 47.25 47.4 800
2018-05-30 39.05 47.4 47 1,296
2018-05-21 39.05 48.5 48.5 1,480
2018-05-18 47 48.5 47.75 40
2018-05-17 47 48.5 47.75 1,000
2018-05-16 47 47.75 47.75 2,700
2018-05-15 39.05 49 47.75 7,311
2018-05-10 39.05 49 48.5 3,877
2018-05-09 39.05 49 48.5 1,743
2018-05-07 39.05 48.5 48.2 673
2018-05-04 39.05 49 48 259
2018-05-02 39.05 49 47.5 2,798
2018-05-01 39.05 50 47 1,532
2018-04-30 39.05 50 49 1,100
2018-04-25 39.05 50 47.75 1,300
2018-04-24 39.05 47.75 47.5 2,175
2018-04-20 39.05 47.5 46 2,201
2018-04-19 39.05 46 44.7 7,500
2018-04-18 39.05 46 44.2 641
2018-04-13 39.05 47.5 45.25 1,375
2018-04-11 39.05 46 45 1,067
2018-04-10 39.05 45 44.75 2,925
2018-04-09 39.05 45 44.75 750
2018-04-05 39.05 45 44.5 1,706
2018-04-04 39.05 45 44 674
2018-03-29 41 45.5 44 384
2018-03-28 41 46 39.05 100
2018-03-27 39 46 45 2,000
2018-03-22 39 46 46 600
2018-03-19 46 47.5 46 1,531
2018-03-14 46 47.5 46.25 1,164
2018-03-09 46 47.5 46.1 7,500
2018-03-08 45.75 47.5 46 9,680
2018-03-07 45.75 47 45.75 5,734
2018-03-06 39 47 45 325
2018-03-05 39 47 45 2,141
2018-03-02 39 47 45 8,100
2018-02-28 38.25 47 45.5 3,300
2018-02-27 38.25 0 46 1,798
2018-02-26 38.25 46 46 3,000
2018-02-23 38.25 0 45.5 229
2018-02-20 37 0 43.5 10,656
2018-02-19 37 44 44 1,100
2018-02-16 39.5 44 43.8 15,594
2018-02-14 37 0 39.25 5,381
2018-02-13 37 0 38.5 3,048
2018-02-12 37 0 38.75 600
2018-02-08 39 40 39 31
2018-02-07 39 40 39 6,047
2018-02-02 39.51 40 40 5,207
2018-02-01 39.51 0 40 100
2018-01-31 39.51 0 40 1,500
2018-01-29 35.1 0 40 3,600
2018-01-26 35.1 0 39.5 10
2018-01-24 35.1 0 39.5 2,000
2018-01-23 35.1 40 39.5 3,541
2018-01-22 35.1 39.5 39.5 6,636
2018-01-19 35.1 37.5 40 6,682
2018-01-17 35.1 40 40 500
2018-01-12 37.25 0 40 3,400
2018-01-10 37.25 40 38 100
2018-01-08 37.25 38 37.25 206
2018-01-05 36.5 38 37 2,320
2018-01-04 36.5 37 36.5 100
2017-12-19 35.1 37.5 37.5 2,725
2017-12-15 35.05 38 37.55 7,781
2017-12-13 37.5 38 38 100
2017-12-08 38 40 38 359
2017-12-04 37 40 39 414
2017-12-01 37 39 39.5 5,130
2017-11-30 37 40 39 1,550
2017-11-28 34.55 0 37.5 779
2017-11-27 34.55 37.5 37 5,000
2017-11-21 34.55 38 37 1,200
2017-11-16 34.55 38 37 1,834
2017-11-15 34.55 37 37 24,900
2017-11-14 34.55 38 37 228
2017-11-10 34.55 37 35.25 200
2017-11-08 34.55 37 35 463
2017-11-07 34.55 37 34.55 8,160
2017-11-01 35 38 37 400
2017-10-27 34.5 0 37.8 3,237
2017-10-26 34 37 36.5 2,500
2017-10-25 34 37 35.85 462
2017-10-23 34 35.5 35.85 950
2017-10-20 34 35.85 35.5 700
2017-10-19 34 35.5 35.5 2,111
2017-10-17 35 35.85 35 900
2017-10-06 35.55 0 36.15 1,200
2017-10-05 35.55 0 36.4 2,322
2017-10-04 35.55 36.25 36.25 12,950
2017-10-03 35.5 36 36 300
2017-10-02 30.2 0 36 113
2017-09-29 30.2 0 36 5,399
2017-09-28 30.2 36 35.6 11,523
2017-09-22 35.25 0 35.5 1,697
2017-09-21 35.25 0 35.25 2,200
2017-09-20 30.2 0 35.2 2,716
2017-09-19 30.2 35 35 4,900
2017-09-18 30.2 33.8 34.25 3,500
2017-09-15 30.2 34 34 2,900
2017-09-14 30.2 34 33.25 100
2017-09-13 30.2 33 33 3,732
2017-09-12 30.2 32.5 32 416
2017-09-11 30.2 32 32 6,000
2017-09-01 30.2 32.75 32.5 4,800
2017-08-31 31.05 32.45 32.5 654
2017-08-30 31.05 32.5 32.5 1,100
2017-08-28 31.05 32.95 32.5 4,070
2017-08-23 31.05 32.5 32 4,800
2017-08-16 31.01 34 32.51 2,000
2017-08-15 32.51 34 34 100
2017-08-11 34 34.05 34 775
2017-08-07 32.51 34.5 34 1,500
2017-08-01 32.51 0 34 200
2017-07-31 34 0 34 300
2017-07-26 32.51 34.25 34.25 200
2017-07-25 34.25 0 34.25 2,050
2017-07-21 32.51 0 34.1 38,002
2017-07-18 32.51 34.5 34 23,715
2017-07-14 32.51 0 34 2,628
2017-07-11 32.51 0 34.5 1,992
2017-07-10 33 0 34.15 7,217
2017-07-07 33.5 34.3 34.3 3,379
2017-07-06 33.5 34.15 34 1,000
2017-07-05 33.5 0 34 1,439
2017-07-04 33.5 0 33.5 1,700
2017-06-29 33.5 0 33.5 1,466
2017-06-28 32.51 33.25 33.25 1,300
2017-06-27 32.51 33.5 33 3,348
2017-06-26 32.51 33 33.5 1,100
2017-06-21 33.5 0 33.5 200
2017-06-14 33.5 0 34 1,900
2017-06-08 32.51 0 34 8,483
2017-06-07 32.51 33.99 33 196
2017-06-05 32.51 33 32.51 600
2017-06-02 32.5 33 32.5 205
2017-06-01 31 33 32 1,069
2017-05-31 31 33 31 1,200
2017-05-23 31.01 34 32.5 3,750
2017-05-15 31.01 34 33.5 8,138
2017-05-12 31.01 33.5 33.25 4,267
2017-05-08 31 0 34 84
2017-05-05 31 0 34 770
2017-05-04 31 34 34 1,059
2017-05-02 31 0 33.5 18,003
2017-04-28 30.2 33.75 32.5 1,497
2017-04-26 30.2 33.75 32.2 9,344
2017-04-25 30.2 33.75 31.85 3,000
2017-04-21 30.2 31.75 31 192
2017-04-19 30.2 31.75 31 4,600
2017-04-11 30.2 31.5 31.25 50
2017-04-10 30.2 31.5 31.25 1,600
2017-04-06 30.2 32 32 6,300
2017-04-03 30.2 32 31.5 4,300
2017-03-30 30.2 31.75 31.5 3,200
2017-03-29 30.2 31.75 30.5 1,952
2017-03-28 30.2 31 30.2 6,080
2017-03-27 30.25 31 31 375
2017-03-21 31 32.75 31.25 128
2017-03-17 30.25 34 32.75 9,030
2017-03-16 32 32.75 32.5 5,000
2017-03-15 30.25 32.75 32.5 15,200
2017-03-14 30.25 34 32.5 5,297
2017-03-09 30.25 0 33.75 60
2017-03-07 30.25 0 33.75 14,235
2017-03-06 30.25 34 33.5 1,400
2017-03-03 30.25 33.5 32.75 10,325
2017-03-02 30.2 33.5 32.5 107
2017-03-01 30.2 33.5 32.5 3,078
2017-02-28 30.2 33 32 521
2017-02-27 30.15 32.5 32 1,000
2017-02-24 30.15 32 32 1,125
2017-02-23 30.15 32 32 200
2017-02-22 32 33 32 276
2017-02-17 31 33 32.6 1,466
2017-02-15 32 33 32.6 16,067
2017-02-14 32 32.3 32.3 9,421
2017-02-13 31 32.3 31 100
2017-02-10 32 32.3 32 2,025
2017-02-09 31 32.5 32 4,577
2017-02-08 31 32 31 1,155
2017-02-03 30.15 33 32.5 7
2017-02-02 30.15 33 32.5 5,100
2017-01-31 30.15 33 33.5 3,213
2017-01-30 33.5 34 33.5 1,700
2017-01-27 33.5 34 33.5 5,444
2017-01-25 33.1 0 33.15 500
2017-01-24 33 33.5 33 4,167
2017-01-23 31.75 32.5 32.3 7,608
2017-01-20 31.75 32.25 32 3,831
2017-01-19 30.15 32 31.5 5,659
2017-01-18 31.25 31.5 31.5 3,325
2017-01-17 30.15 31.5 31.5 1,593
2017-01-11 30.15 32 31.5 1,814
2017-01-04 30.1 0 32 1,500
2017-01-03 30.1 31.9 31.1 6,601
2016-12-28 31.05 0 31.3 7,315
2016-12-22 31.05 0 32 2,624
2016-12-20 31 0 31 2,390
2016-12-19 30 31 30 3,360
2016-12-16 30 0 30.5 172
2016-12-15 29 0 30 349
2016-12-13 28.75 0 29 997
2016-12-09 27.75 29 28.5 745
2016-12-08 27.75 28.5 28.25 691
2016-12-07 27.75 28.5 28 9,811
2016-12-06 27.75 28.5 28.49 3,500
2016-12-05 27.75 28.49 28 2,981
2016-12-02 26.5 28.49 28 1,315
2016-12-01 0 28.5 28.3 131
2016-11-30 0 28.5 28.3 6,000
2016-11-28 27.75 0 27.75 110
2016-11-25 27.75 0 27.75 232
2016-11-24 27.75 0 27.75 100
2016-11-22 27.75 0 28.5 14,003
2016-11-21 28.05 0 28.75 1,611
2016-11-17 27.5 0 28 2,590
2016-11-16 27.5 0 29 2,600
2016-11-15 24.65 0 28.4 5,551
2016-11-14 27.25 0 27.25 800
2016-11-10 24.65 0 25 1,100
2016-11-09 25 0 26 2,956
2016-11-08 25 26 25.1 2,788
2016-11-07 25 0 25.1 5,553
2016-11-04 24.75 0 25 600
2016-11-03 24.75 0 25 207
2016-11-02 24.75 0 25 2,161
2016-11-01 24.75 0 25.1 5,917
2016-10-26 24.65 0 25.1 25,930
2016-10-25 24.65 25.35 25.15 14,216
2016-10-21 25 25.4 25.05 14,200
2016-10-20 25.02 25.4 25.1 78,492
2016-10-19 25 25.3 25.1 60,223
2016-10-18 25.1 25.4 25.1 11,000
2016-10-17 25.15 25.4 25 500
2016-10-12 25 0 25 5,845
2016-10-11 24.95 0 25.05 11,232
2016-10-10 24.9 0 24.9 22,407
2016-10-07 24.75 0 24.75 1,050
2016-10-06 24.75 0 24.75 275
2016-10-05 24.65 24.75 24.5 414
2016-10-04 24.5 0 24.5 6,200
2016-09-30 23.5 24.5 24 5,403
2016-09-29 23.5 24 23.75 9,800
2016-09-28 0 23.74 23.5 17,300
2016-09-27 23.5 23.75 23.75 6,057
2016-09-26 23.5 23.75 23.5 24,678
2016-09-23 23.5 24 23.5 43,586
2016-09-22 23.5 24 24 19,448
2016-09-20 0 24 23.5 27,481
2016-09-19 23.5 24 23.5 125,546
2016-09-16 0 24.4 24.25 172,756
2016-09-15 0 0 19.3 3,000
2016-09-14 19.25 19.3 19.3 2,000
2016-09-13 19.25 19.3 19.25 2,000
2016-09-12 19.15 19.25 19.25 500
2016-09-09 17.1 19.3 19.4 1,070
2016-09-06 19.25 20 19.4 1,500
2016-09-01 1.76 1.93 1.76 60,500
2016-08-31 1.7 1.76 1.76 600
2016-08-30 1.9 1.95 1.9 18,900
2016-08-29 1.76 1.79 1.78 15,000
2016-08-26 1.76 1.79 1.79 123,496
2016-08-24 1.79 1.9 1.79 17,431
2016-08-19 1.79 1.95 1.99 12,679
2016-08-18 1.79 1.95 2 11,000
2016-08-17 1.79 2 2 13,000
2016-08-16 1.78 2 2.02 19,511
2016-08-12 1.77 2.05 2.05 41,118
2016-08-11 1.9 1.95 1.95 16,515
2016-08-10 1.77 1.8 1.8 11,536
2016-08-09 1.75 1.8 1.76 63,100
2016-08-08 1.7 1.75 1.75 3,984
2016-08-05 1.66 1.85 1.7 19,000
2016-08-04 1.66 1.69 1.68 29,502
2016-07-27 1.66 1.68 1.65 100
2016-07-25 1.65 1.69 1.66 2,000
2016-07-22 1.65 1.69 1.65 66,841
2016-07-18 1.65 1.7 1.65 5,872
2016-07-14 1.65 1.7 1.65 16,460
2016-07-13 1.65 1.7 1.7 114,300
2016-07-12 1.7 1.75 1.7 10,792
2016-07-11 1.7 1.75 1.7 58,836
2016-07-08 1.62 1.64 1.64 12,073
2016-07-04 1.62 1.7 1.7 2,214
2016-07-01 1.64 1.7 1.64 9,361
2016-06-30 1.62 1.64 1.62 15,875
2016-06-28 1.61 1.64 1.61 19,200
2016-06-27 1.61 1.64 1.61 100,000
2016-06-24 1.63 1.64 1.63 10,000
2016-06-17 1.62 1.64 1.62 30,100
2016-06-16 1.62 1.64 1.62 33,500
2016-06-14 1.62 1.63 1.63 9,031
2016-06-10 1.62 1.64 1.64 500
2016-06-09 1.62 1.64 1.62 5,000
2016-06-08 1.62 1.64 1.64 35,200
2016-06-06 1.62 1.64 1.62 1,057
2016-06-02 1.62 1.64 1.62 7,482
2016-05-31 1.62 1.64 1.62 13,893
2016-05-30 1.61 1.64 1.64 5,000
2016-05-27 1.61 1.64 1.62 65,000
2016-05-26 1.61 1.62 1.62 18,500
2016-05-25 1.61 1.62 1.62 1,000
2016-05-23 1.61 1.62 1.62 2,500
2016-05-19 1.62 1.63 1.62 1,829
2016-05-17 1.64 1.65 1.64 31,443
2016-05-16 1.64 1.65 1.64 11,265
2016-05-13 1.64 1.65 1.64 6,512
2016-05-12 1.63 1.65 1.64 31,490
2016-05-11 1.62 1.64 1.62 1,000
2016-05-10 1.62 1.64 1.63 4,400
2016-05-09 1.62 1.63 1.6 72,016
2016-05-05 1.63 1.65 1.63 12,000
2016-05-03 1.63 1.65 1.63 8,300
2016-05-02 1.64 1.65 1.65 200
2016-04-29 1.64 1.65 1.64 50,000
2016-04-28 1.63 1.65 1.63 12,200
2016-04-27 1.63 1.65 1.65 26,143
2016-04-26 1.66 1.7 1.66 31,500
2016-04-21 1.63 1.7 1.64 23,024
2016-04-20 1.63 1.7 1.63 400
2016-04-19 1.63 1.65 1.64 5,300
2016-04-15 1.63 1.65 1.64 18,400
2016-04-14 1.63 1.64 1.64 5,000
2016-04-13 1.63 1.64 1.63 116,304
2016-04-12 1.63 1.65 1.64 60,235
2016-04-11 1.64 1.65 1.65 2,500
2016-04-07 1.64 1.65 1.64 100,000
2016-04-06 1.65 1.69 1.65 88
2016-04-05 1.65 1.69 1.65 28,300
2016-04-04 1.65 1.68 1.66 26,700
2016-03-31 1.65 1.69 1.69 800
2016-03-30 1.65 1.69 1.69 50,000
2016-03-28 1.65 1.68 1.69 3,553
2016-03-24 1.65 1.69 1.65 188,635
2016-03-23 1.65 1.66 1.65 20,000
2016-03-22 1.65 1.67 1.65 10,178
2016-03-21 1.65 1.67 1.67 1,600
2016-03-18 1.65 1.7 1.67 1,201,228
2016-03-17 1.65 1.7 1.65 125,000
2016-03-15 1.65 1.7 1.65 22,492
2016-03-14 1.65 1.7 1.65 202,586
2016-03-09 1.65 1.7 1.65 18,797
2016-03-08 1.65 1.7 1.65 96,227
2016-03-07 1.65 1.69 1.65 43,000
2016-03-04 1.65 1.7 1.65 10,798
2016-03-01 1.66 1.75 1.7 16,275
2016-02-29 1.66 1.7 1.7 9,500
2016-02-26 1.7 1.75 1.7 46
2016-02-25 1.7 1.75 1.7 13,265
2016-02-24 1.7 1.8 1.7 16,017
2016-02-23 1.6 1.7 1.6 32,616
2016-02-12 1.51 1.7 1.75 24,000
2016-02-11 1.75 1.8 1.75 500
2016-02-10 1.76 1.8 1.76 38,200
2016-02-05 1.75 1.85 1.75 5,100
2016-02-03 1.75 1.85 1.76 13,200
2016-02-01 1.76 1.85 1.8 4,500
2016-01-28 1.8 1.9 1.8 2,300
2016-01-27 1.78 1.9 1.78 12,400
2016-01-25 1.78 1.9 1.78 5,800
2016-01-20 1.76 1.9 1.76 13,661
2016-01-12 1.76 1.95 1.77 18,439
2016-01-07 1.76 1.95 1.95 2,500
2015-12-30 1.95 1.99 1.95 3,000
2015-12-29 1.94 1.95 1.95 16,100
2015-12-24 1.95 1.99 1.95 3,000
2015-12-23 1.95 1.99 1.95 900
2015-12-22 1.94 1.95 1.95 1,100
2015-12-17 1.81 2.04 1.95 25,000
2015-12-15 1.81 2 1.91 10,924
2015-12-14 1.92 2 2 200
2015-12-10 2 2.04 2 6,874
2015-12-08 1.9 2 2 50,064
2015-12-07 1.9 1.99 1.9 19,313
2015-12-04 1.86 1.99 1.86 5,211
2015-12-03 1.86 1.95 1.95 13,000
2015-12-02 1.92 1.94 1.92 2,842
2015-11-27 1.86 1.99 1.92 5,200
2015-11-26 1.86 1.99 1.99 31,800
2015-11-24 1.86 1.99 2 5,000
2015-11-23 1.86 2 2 10,000
2015-11-20 1.86 2 2 50,070
2015-11-19 1.86 1.98 1.98 7,000
2015-11-17 1.85 1.98 1.98 13,960
2015-11-16 1.85 1.97 1.97 97,104
2015-11-13 1.95 1.99 1.89 4,000
2015-11-10 1.85 1.89 1.85 1,557
2015-11-09 1.81 1.89 1.81 7,259
2015-11-05 1.81 1.89 1.85 8,000
2015-10-30 1.78 1.89 1.78 9,258
2015-10-28 1.78 1.89 1.78 35,000
2015-10-27 1.77 1.89 1.78 21,100
2015-10-26 1.76 1.78 1.76 4,500
2015-10-23 1.76 1.8 1.76 12,014
2015-10-19 1.76 1.79 1.76 2,175
2015-10-15 1.76 1.79 1.76 8,862
2015-10-14 1.76 1.79 1.79 14,000
2015-10-13 1.75 1.84 1.75 19,150
2015-10-09 1.77 1.84 1.84 3,000
2015-10-08 1.81 1.84 1.8 33,200
2015-10-07 1.79 1.8 1.8 28,000
2015-10-06 1.78 1.8 1.78 9,900
2015-10-01 1.75 1.78 1.75 70,058
2015-09-28 1.77 1.79 1.77 9,000
2015-09-25 1.78 1.8 1.79 15,550
2015-09-24 1.78 1.79 1.79 1,500
2015-09-23 1.78 1.8 1.8 12,150
2015-09-22 1.78 1.8 1.78 3,092
2015-09-18 1.78 1.8 1.78 21,899
2015-09-17 1.78 1.8 1.78 8,029
2015-09-16 1.77 1.78 1.78 6,900
2015-09-15 1.76 1.78 1.79 3,000
2015-09-14 1.78 1.8 1.8 10,510
2015-09-11 1.77 1.8 1.79 7,300
2015-09-10 1.76 1.79 1.76 19,393
2015-09-09 1.75 1.77 1.77 3,000
2015-09-08 1.75 1.79 1.75 32,932
2015-09-04 1.75 1.79 1.77 5,093
2015-09-02 1.76 1.79 1.75 2,839
2015-08-31 1.75 1.79 1.75 3,500
2015-08-28 1.7 1.79 1.79 2,750
2015-08-27 1.7 1.8 1.7 102
2015-08-26 1.7 1.8 1.7 1,100
2015-08-25 1.7 1.8 1.68 103,480
2015-08-24 1.74 1.8 1.74 37,922
2015-08-21 1.75 1.8 1.75 1,100
2015-08-19 1.75 1.84 1.8 27,800
2015-08-18 1.8 1.84 1.75 515
2015-08-12 1.75 1.84 1.75 100
2015-08-11 1.74 1.84 1.74 128,962
2015-08-07 1.8 1.84 1.8 59
2015-08-06 1.8 1.84 1.8 15,000
2015-08-05 1.8 1.84 1.8 1,880
2015-08-03 1.75 1.8 1.75 2,935
2015-07-29 1.75 1.8 1.76 1,200
2015-07-27 1.75 1.84 1.75 22,874
2015-07-24 1.75 1.84 1.75 3,000
2015-07-22 1.75 1.84 1.75 4,835
2015-07-21 1.7 1.75 1.75 22,833
2015-07-20 1.7 1.84 1.7 16,576
2015-07-17 1.7 1.75 1.75 8,568
2015-07-14 1.7 1.75 1.75 14,200
2015-07-13 1.68 1.7 1.7 1,976
2015-07-09 1.68 1.7 1.68 5,000
2015-07-07 1.68 1.7 1.68 34,714
2015-07-03 1.65 1.7 1.7 19,945
2015-07-02 1.65 1.7 1.65 29,000
2015-07-01 1.65 1.7 1.65 13,500
2015-06-29 1.63 1.65 1.65 2,100
2015-06-26 1.63 1.65 1.65 2,000
2015-06-24 1.65 1.7 1.65 3,800
2015-06-16 1.62 1.75 1.61 9,000
2015-06-11 1.61 1.84 1.6 36,500
2015-06-10 1.65 1.7 1.65 5,300
2015-06-09 1.65 1.7 1.7 4,500
2015-06-05 1.7 1.85 1.7 10,000
2015-06-04 1.65 1.8 1.65 36,600
2015-06-02 1.7 1.85 1.65 10,700
2015-06-01 1.6 1.65 1.65 41,000
2015-05-28 1.66 1.87 1.87 3,100
2015-05-26 1.65 1.87 1.65 3,100
2015-05-22 1.65 1.88 1.89 8,400
2015-05-20 1.65 1.75 1.65 7,000
2015-05-19 1.65 1.75 1.65 5,800
2015-05-18 1.65 1.8 1.6 3,200
2015-05-13 1.56 1.9 1.9 4
2015-05-12 1.56 1.9 1.9 82
2015-05-11 1.56 1.9 1.9 5,900
2015-05-08 1.9 1.95 1.9 5,000
2015-05-06 1.9 1.95 1.9 2,900
2015-05-04 1.9 1.98 1.95 4,500
2015-05-01 1.9 1.98 1.9 7,600
2015-04-30 1.9 1.95 1.9 11,300
2015-04-29 1.93 1.95 1.9 99,600
2015-04-28 1.9 1.95 1.9 6,400
2015-04-27 1.96 1.98 1.97 8,000
2015-04-24 1.97 1.98 1.97 36,326
2015-04-23 1.97 1.98 1.97 12,675
2015-04-22 1.97 1.98 1.97 65,400
2015-04-21 1.97 1.98 1.97 12,148
2015-04-16 1.97 1.98 1.97 8,715
2015-04-15 1.98 1.98 1.97 86,400
2015-04-14 1.97 1.98 1.97 21,164
2015-04-10 1.97 1.98 1.97 1,672
2015-04-09 1.97 1.98 1.97 9,059
2015-04-08 1.97 1.98 1.99 5,600
2015-04-07 1.97 1.99 1.97 9,540
2015-04-06 1.97 1.99 1.99 1,251
2015-04-02 1.97 1.99 1.99 162,247
2015-04-01 1.97 1.99 1.97 31,229
2015-03-31 1.98 1.99 1.98 21,500
2015-03-30 1.97 1.98 1.97 11,340
2015-03-27 1.97 1.99 1.97 5,000
2015-03-24 1.97 1.98 1.98 11,830
2015-03-23 1.98 2 1.98 180,345
2015-03-20 1.98 1.99 1.98 10,000
2015-03-18 1.98 2.1 1.99 106,250
2015-03-16 1.98 2.1 1.98 61,226
2015-03-13 1.98 2.1 1.98 19,233
2015-03-12 2 2.1 1.99 21,885
2015-03-11 1.98 2.2 1.99 121,324
2015-03-10 1.99 2 2 15,870
2015-03-06 1.99 2 1.99 10,675
2015-03-05 1.99 2 1.99 17,133
2015-03-04 1.99 2 2 35,700
2015-03-03 1.99 2 2 5,055
2015-03-02 1.99 2 1.99 28,150
2015-02-27 1.99 2 2 92,000
2015-02-26 1.99 2 2 5,000
2015-02-25 1.99 2 2 37,000
2015-02-24 1.99 2 2 50,000
2015-02-23 1.99 2 1.99 54,900
2015-02-20 2 2.1 2 21,238
2015-02-19 1.99 2.1 1.99 104,038
2015-02-16 1.99 2.1 1.99 68,500
2015-02-13 1.99 2.1 1.99 19,231
2015-02-12 2 2.1 2 1,912
2015-02-09 2 2.1 2.1 600
2015-02-06 2.07 2.1 2 19,000
2015-02-05 2 2.1 2 47,675
2015-02-04 1.99 2 2 12,500
2015-02-03 1.99 2 1.99 11,382
2015-02-02 1.99 2 1.99 1,348
2015-01-30 1.99 2 1.99 50,000
2015-01-29 1.99 2 1.99 2,669
2015-01-28 1.99 2 1.99 1,000
2015-01-27 1.99 2.1 1.99 4,335
2015-01-23 1.99 2.1 1.99 325,532
2015-01-21 1.99 2.1 1.99 15,600
2015-01-20 1.99 2.05 2.05 36,240
2015-01-19 2 2.05 2 6,878
2015-01-15 2 2.1 2 7,000
2015-01-13 1.99 2.1 1.99 58,335
2015-01-07 1.99 2.1 1.99 251,500
2015-01-06 1.99 2 2 41,401
2015-01-05 1.99 2 1.99 4,500
2014-12-30 1.99 2 2 400
2014-12-29 1.99 2 1.99 5,260
2014-12-24 1.99 2 1.99 133,980
2014-12-23 1.99 2 2 30,000
2014-12-22 1.99 2 1.99 21,080
2014-12-19 1.99 2 1.99 20,000
2014-12-18 1.99 2 1.99 26,000
2014-12-17 1.99 2 1.99 38,010
2014-12-15 1.99 2 1.99 310,700
2014-12-12 1.99 2 1.99 631
2014-12-11 1.99 2 1.99 19,702
2014-12-09 1.99 2 2 3,000
2014-12-08 1.99 2 1.99 252,372
2014-12-05 1.99 2 1.99 6,472
2014-12-04 1.99 2 2 120,000
2014-12-03 1.99 2 2 218,910
2014-12-02 1.99 2 1.99 3,178
2014-12-01 1.99 2 1.99 5,208
2014-11-28 1.99 2 1.99 2,042
2014-11-27 1.99 2 1.99 26,894
2014-11-26 1.99 2 1.99 15,000
2014-11-24 1.99 2 1.99 30,668
2014-11-21 1.99 2 1.99 11,188
2014-11-19 1.99 2 2 100
2014-11-18 1.99 2 1.99 100,000
2014-11-17 1.99 2 1.99 19,120
2014-11-14 1.99 2 2 5,000
2014-11-07 1.99 2.1 2 31,250
2014-11-06 2 2.1 2 500
2014-10-31 1.99 2.1 2 218,853
2014-10-29 1.99 2 2 128,993
2014-10-24 1.99 2 1.99 600
2014-10-23 1.99 2 1.99 16,011
2014-10-20 1.99 2 1.99 1,500
2014-10-16 1.99 2 1.99 50,000
2014-10-10 1.99 2.05 1.99 75,256
2014-10-07 1.99 2.04 1.99 35,130
2014-10-06 2 2.04 2 12,000
2014-10-01 1.99 2.05 2 127,208
2014-09-30 1.99 2 2 45,700
2014-09-25 1.99 2 1.99 9,565
2014-09-24 1.99 2 1.99 1,000
2014-09-23 1.99 2 1.99 11,792
2014-09-22 1.99 2 1.99 32,336
2014-09-19 1.99 2 1.99 50,000
2014-09-18 1.99 2 1.99 38,532
2014-09-17 1.99 2 1.99 96,912
2014-09-15 1.99 2 2 50,000
2014-09-12 1.99 2 1.99 25,000
2014-09-10 1.99 2 1.99 2,000
2014-09-09 1.99 2 1.99 27,600
2014-09-08 1.99 2 1.99 1,325
2014-09-05 1.99 2 1.99 621,228
2014-09-04 1.99 2 1.99 44,304
2014-09-03 1.99 2 1.99 22,043
2014-09-02 1.99 2 1.99 17,942
2014-08-29 1.99 2 1.99 1,880
2014-08-28 1.99 2 1.99 1,000
2014-08-26 1.99 2 1.99 225
2014-08-25 1.99 2 1.99 120,000
2014-08-22 1.99 2 1.99 10,000
2014-08-21 1.99 2 1.99 2,027
2014-08-19 1.99 2 1.99 40,000
2014-08-18 1.99 2 1.99 42,215
2014-08-15 1.98 2 1.98 28,443
2014-08-14 1.99 2 1.99 148,907
2014-08-13 1.99 2 1.99 100,887
2014-08-12 1.99 2 2 133,254
2014-08-11 1.99 2 1.99 156,417
2014-08-08 1.99 2 1.99 113,231
2014-08-07 1.99 2 1.99 168,000
2014-08-05 1.99 2 2 11,000
2014-08-04 1.99 2 2 17,500
2014-07-30 1.99 2 2 250,246
2014-07-29 1.99 2 1.99 21,000
2014-07-25 1.99 2 2 50,000
2014-07-24 2 2.05 2 183,831
2014-07-23 1.99 2 2 8,887
2014-07-22 1.99 2 2 50,006
2014-07-21 1.99 2 2 346,154
2014-07-17 1.99 2 1.99 30,225
2014-07-15 1.99 2.04 1.99 68,306
2014-07-14 1.99 2.04 1.99 2,066
2014-07-11 1.99 2 1.99 33,716
2014-07-10 1.99 2 1.99 9,001
2014-07-07 1.99 2 1.99 1,556
2014-07-04 1.99 2 1.99 143,091
2014-07-03 1.99 2.04 1.99 30,448
2014-07-02 1.99 2 1.99 500
2014-07-01 1.99 2 1.99 138,256
2014-06-30 1.99 2 1.99 14,800
2014-06-27 1.99 2 2 130
2014-06-26 1.99 2 1.99 34
2014-06-24 1.99 2 1.99 26,158
2014-06-20 1.99 2 1.99 41,154
2014-06-19 1.99 2 1.99 37,811
2014-06-17 1.99 2 2 11,500
2014-06-12 1.99 2 1.99 80,231
2014-06-11 1.99 2 1.99 74,929
2014-06-10 1.99 2 1.99 7,177
2014-06-09 1.99 2 1.99 5,000
2014-06-05 1.99 2 1.99 31,830
2014-06-04 1.99 2 2 3,500
2014-06-03 1.99 2 1.99 7,000
2014-05-30 1.99 2.05 1.99 31,652
2014-05-28 1.99 2 1.99 17,312
2014-05-23 2 2.05 2 48,500
2014-05-22 1.99 2.05 2.05 49
2014-05-21 1.99 2.05 2.05 25,000
2014-05-19 1.99 2.04 1.99 499,100
2014-05-15 1.99 2 1.99 4,390
2014-05-14 1.99 2 2 11,500
2014-05-13 1.99 2 1.99 135,500
2014-05-09 1.99 2 2 4,500
2014-05-08 1.99 2 1.99 1,000
2014-05-06 1.99 2.05 2.05 23,336
2014-05-05 1.99 2.05 1.99 300
2014-05-01 1.99 2.05 1.99 22,891
2014-04-30 1.99 2.05 1.99 101,050
2014-04-29 2 2.05 2 1,786
2014-04-28 2 2.05 2 5,000
2014-04-24 1.98 2.05 2.05 97,248
2014-04-23 1.99 2 2 800
2014-04-22 2 2.1 2 70
2014-04-21 2 2.1 2 9,200
2014-04-17 1.99 2 2.05 1,500
2014-04-16 1.99 2.05 1.99 20,000
2014-04-15 1.99 2 1.99 124,500
2014-04-10 1.99 2 1.99 48,300
2014-04-09 1.98 1.99 1.99 1,700
2014-04-08 1.98 1.99 1.99 19,500
2014-04-07 1.97 1.99 1.97 30,615
2014-04-04 1.98 1.99 1.98 179,951
2014-04-03 1.97 1.98 1.98 53,546
2014-04-02 1.97 1.98 1.98 42,077
2014-04-01 1.97 1.98 1.98 6,800
2014-03-31 1.97 1.98 1.98 100,500
2014-03-28 1.97 1.98 1.98 731,140
2014-03-27 1.99 2 1.99 11,642
2014-03-26 1.99 2 1.99 1,051
2014-03-25 1.99 2 1.99 139,225
2014-03-24 1.99 2 1.99 18,500
2014-03-20 1.99 2 1.98 192,423
2014-03-19 1.98 1.99 1.98 303,900
2014-03-18 1.98 1.99 1.98 3,928
2014-03-17 1.98 1.99 1.98 180,458
2014-03-14 1.98 1.99 1.99 5,194
2014-03-13 1.98 2 2 15,071
2014-03-12 1.98 2 2 41,436
2014-03-11 2 2.03 2 57,000
2014-03-10 2.01 2.02 2.03 15,041
2014-03-07 2.01 2.05 2.05 60,000
2014-03-06 1.96 2.05 1.99 153,050
2014-03-05 1.95 2 1.99 206,431
2014-03-04 1.95 1.99 1.99 12,045
2014-03-03 1.9 1.97 1.97 37,305
2014-02-28 1.95 1.99 1.99 58,900
2014-02-27 1.9 1.99 1.99 2,500
2014-02-26 1.8 1.85 1.85 135,866
2014-02-25 1.7 1.75 1.74 82
2014-02-24 1.7 1.75 1.74 28,600
2014-02-20 1.7 1.75 1.7 1,386
2014-02-19 1.7 1.75 1.75 2,004
2014-02-17 1.7 1.75 1.75 2,700
2014-02-14 1.7 1.75 1.7 9,024
2014-02-13 1.65 1.72 1.65 8,050
2014-02-12 1.65 1.75 1.75 11,200
2014-02-11 1.7 1.74 1.7 1,200
2014-02-07 1.6 1.65 1.65 2,400
2014-02-06 1.65 1.73 1.73 102,400
2014-02-05 1.65 1.75 1.75 47,300
2014-02-04 1.65 1.7 1.74 9,600
2014-02-03 1.6 1.65 1.65 64,000
2014-01-31 1.6 1.65 1.65 30,700
2014-01-30 1.6 1.65 1.65 66,200
2014-01-29 1.6 1.65 1.6 12,400
2014-01-28 1.59 1.6 1.6 12,611
2014-01-27 1.55 1.6 1.59 7,700
2014-01-24 1.52 1.59 1.56 105,400
2014-01-22 1.5 1.55 1.52 10,400
2014-01-21 1.5 1.53 1.53 2,100
2014-01-20 1.53 1.55 1.53 9,891
2014-01-17 1.49 1.5 1.5 123,200
2014-01-16 1.49 1.5 1.5 6,000
2014-01-14 1.49 1.5 1.5 71,200
2014-01-13 1.48 1.5 1.49 26,473
2014-01-09 1.46 1.5 1.49 4,209
2014-01-08 1.46 1.49 1.49 15,376
2014-01-07 1.46 1.5 1.49 11,200
2013-12-31 1.49 1.5 1.49 1,200
2013-12-24 1.46 1.49 1.49 1,500
2013-12-23 1.46 1.49 1.49 516,300
2013-12-19 1.48 1.49 1.49 6,000
2013-12-18 1.48 1.49 1.49 7,900
2013-12-17 1.47 1.49 1.49 7,100
2013-12-16 1.48 1.5 1.49 30,000
2013-12-13 1.48 1.49 1.47 20,000
2013-12-12 1.47 1.5 1.5 6,500
2013-12-10 1.45 1.5 1.45 8,700
2013-12-05 1.43 1.45 1.42 7,727
2013-12-04 1.4 1.45 1.4 128,232
2013-12-03 1.42 1.45 1.4 45
2013-12-02 1.42 1.45 1.4 32,702
2013-11-29 1.42 1.45 1.4 3,600
2013-11-27 1.4 1.45 1.4 6,042
2013-11-26 1.4 1.45 1.4 1,700
2013-11-25 1.4 1.45 1.45 600
2013-11-21 1.45 1.5 1.45 13,600
2013-11-19 1.4 1.45 1.45 133,475
2013-11-18 1.4 1.44 1.4 16,230
2013-11-14 1.4 1.44 1.4 19,640
2013-11-08 1.42 1.44 1.43 25,000
2013-11-07 1.4 1.44 1.44 15,000
2013-11-06 1.4 1.43 1.4 2,000
2013-11-05 1.4 1.43 1.43 11,000
2013-11-04 1.4 1.43 1.42 12,000
2013-11-01 1.4 1.43 1.43 2,000
2013-10-31 1.4 1.43 1.43 2,500
2013-10-30 1.41 1.44 1.44 50,000
2013-10-23 1.41 1.44 1.41 5,000
2013-10-22 1.4 1.44 1.4 187,700
2013-10-18 1.39 1.4 1.4 8,778
2013-10-17 1.39 1.4 1.39 6,400
2013-10-15 1.39 1.4 1.39 27,300
2013-10-14 1.39 1.4 1.39 300
2013-10-10 1.39 1.4 1.39 2,520
2013-10-09 1.39 1.4 1.39 157,200
2013-10-08 1.39 1.4 1.39 1,800
2013-10-07 1.39 1.4 1.39 95,700
2013-10-03 1.38 1.39 1.39 38,500
2013-10-01 1.38 1.39 1.39 1,289
2013-09-30 1.38 1.39 1.39 3,300
2013-09-27 1.38 1.39 1.39 14,900
2013-09-19 1.38 1.39 1.39 20,800
2013-09-18 1.38 1.39 1.39 73,200
2013-09-13 1.38 1.39 1.39 261,796
2013-09-11 1.41 1.44 1.41 16
2013-09-09 1.41 1.44 1.41 6,900
2013-09-06 1.4 1.4 1.4 46,116
2013-09-05 1.39 1.4 1.4 44,600
2013-09-04 1.39 1.4 1.4 28,000
2013-08-30 1.39 1.4 1.39 400
2013-08-28 1.39 1.4 1.39 20,700
2013-08-20 1.37 1.4 1.37 17,129
2013-08-19 1.38 1.4 1.4 30,000
2013-08-13 1.38 1.4 1.4 5,500
2013-08-09 1.37 1.4 1.38 4,000
2013-08-07 1.37 1.4 1.4 10,000
2013-08-05 1.37 1.4 1.4 6,000
2013-07-31 1.37 1.4 1.4 23,000
2013-07-29 1.37 1.4 1.37 2,000
2013-07-26 1.37 1.4 1.37 25,000
2013-07-25 1.37 1.4 1.37 50,190
2013-07-22 1.37 1.4 1.37 3,000
2013-07-18 1.37 1.4 1.37 22,300
2013-07-17 1.37 1.4 1.37 50,000
2013-07-16 1.37 1.4 1.4 35,042
2013-07-12 1.37 1.4 1.4 16,599
2013-07-09 1.37 1.4 1.4 102,966
2013-07-08 1.37 1.4 1.37 2,452
2013-07-05 1.37 1.4 1.37 7,900
2013-07-03 1.37 1.38 1.38 2,700
2013-07-02 1.38 1.39 1.39 158,787
2013-07-01 1.39 1.4 1.39 20,100
2013-06-27 1.39 1.4 1.39 26,000
2013-06-25 1.39 1.4 1.4 258,653
2013-06-20 1.4 1.45 1.4 55,724
2013-06-19 1.4 1.45 1.4 30,000
2013-06-18 1.4 1.45 1.4 6,700
2013-06-11 1.4 1.45 1.4 5,550
2013-06-10 1.4 1.45 1.45 51,000
2013-06-07 1.4 1.45 1.4 36,665
2013-06-06 1.4 1.45 1.4 2,293
2013-06-05 1.4 1.45 1.4 63,741
2013-06-03 1.4 1.45 1.4 848
2013-05-31 1.4 1.45 1.4 25,000
2013-05-30 1.43 1.45 1.43 25,000
2013-05-29 1.44 1.45 1.44 5,000
2013-05-28 1.43 1.45 1.4 36,289
2013-05-23 1.45 1.5 1.4 4,873
2013-05-22 1.4 1.5 1.4 20,473
2013-05-20 1.4 1.49 1.5 10,310
2013-05-16 1.4 1.5 1.4 59,634
2013-05-14 1.4 1.49 1.45 6,846
2013-05-09 1.4 1.5 1.45 12,000
2013-05-08 1.4 1.5 1.45 66,588
2013-05-07 1.45 1.5 1.5 21,788
2013-05-06 1.47 1.5 1.5 115,340
2013-05-03 1.47 1.5 1.5 30,000
2013-05-02 1.47 1.5 1.47 10,000
2013-05-01 1.47 1.5 1.45 10,000
2013-04-30 1.45 1.5 1.48 37,000
2013-04-26 1.4 1.42 1.4 5,264
2013-04-25 1.4 1.42 1.4 33,700
2013-04-22 1.36 1.4 1.4 30,000
2013-04-19 1.36 1.4 1.36 6,423
2013-04-17 1.4 1.42 1.4 1,023,600
2013-04-16 1.36 1.4 1.4 1,000
2013-04-15 1.36 1.4 1.4 2,000
2013-04-12 1.35 1.4 1.4 11,600
2013-04-11 1.35 1.4 1.38 13,410
2013-04-10 1.35 1.4 1.36 65,653
2013-04-09 1.35 1.37 1.35 51,274
2013-04-08 1.36 1.4 1.36 20,000
2013-04-05 1.37 1.4 1.37 6,000
2013-04-03 0 0 1.35 2,791
2013-04-02 0 0 1.35 50,000
2013-04-01 0 0 1.36 3,000
2013-03-28 0 0 1.36 7,500
2013-03-27 0 0 1.35 6,000
2013-03-25 0 0 1.35 552
2013-03-22 0 0 1.34 42,374
2013-03-21 0 0 1.34 10,355
2013-03-20 0 0 1.33 50,000
2013-03-19 0 0 1.33 51,370
2013-03-18 0 0 1.33 51,000
2013-03-15 0 0 1.34 65,228
2013-03-14 0 0 1.34 127,169
2013-03-13 0 0 1.34 93,514
2013-03-12 0 0 1.35 22,000
2013-03-07 0 0 1.35 150,113
2013-03-06 0 0 1.35 12,637
2013-03-04 0 0 1.35 39,449
2013-03-01 0 0 1.35 9,068
2013-02-28 0 0 1.35 3,000
2013-02-27 0 0 1.34 64,008
2013-02-21 0 0 1.3 25,000
2013-02-20 0 0 1.3 400
2013-02-19 0 0 1.3 5,000
2013-02-18 0 0 1.3 24,400
2013-02-15 0 0 1.3 36,313
2013-02-14 0 0 1.3 38,200
2013-02-12 0 0 1.28 99,600
2013-02-08 0 0 1.28 150,000
2013-02-07 0 0 1.28 57,771
2013-02-06 0 0 1.27 8,279
2013-02-04 0 0 1.27 1,263
2013-02-01 0 0 1.27 300
2013-01-31 0 0 1.27 14,000
2013-01-28 0 0 1.27 520
2013-01-24 0 0 1.27 1,000
2013-01-22 0 0 1.3 6,058
2013-01-21 0 0 1.27 34,638
2013-01-18 0 0 1.27 8,879
2013-01-16 0 0 1.3 2,700
2013-01-14 0 0 1.27 88,839
2013-01-11 0 0 1.27 60,086
2013-01-10 0 0 1.3 3,400
2013-01-08 0 0 1.27 270
2013-01-07 0 0 1.27 4,800
2013-01-04 0 0 1.27 95,200
2013-01-03 0 0 1.26 4,866
2013-01-02 0 0 1.26 37,210
2012-12-28 0 0 1.26 130,773
2012-12-27 0 0 1.26 35,510
2012-12-24 0 0 1.26 42,300
2012-12-21 0 0 1.26 329,584
2012-12-20 0 0 1.27 35,200
2012-12-19 0 0 1.27 97,177
2012-12-18 0 0 1.27 189,085
2012-12-17 0 0 1.25 30,000
2012-12-14 0 0 1.25 848,091
2012-12-11 0 0 1.24 23,542
2012-12-10 0 0 1.24 792
2012-12-07 0 0 1.24 233,235
2012-12-06 0 0 1.24 703,613
2012-12-04 0 0 1.25 63,321
2012-12-03 0 0 1.25 45,748
2012-11-30 0 0 1.25 50,000
2012-11-29 0 0 1.25 7,177
2012-11-28 0 0 1.25 52,031
2012-11-27 0 0 1.24 79,600
2012-11-26 0 0 1.24 22,879
2012-11-22 0 0 1.23 6,528
2012-11-20 0 0 1.23 127,209
2012-11-19 0 0 1.23 8,749
2012-11-16 0 0 1.23 6,000
2012-11-15 0 0 1.23 218,471
2012-11-13 0 0 1.23 4,197
2012-11-09 0 0 1.23 7,200
2012-11-07 0 0 1.24 598,755
2012-11-06 0 0 1.23 234,751
2012-11-02 0 0 1.23 10,000
2012-11-01 0 0 1.23 280,411
2012-10-31 0 0 1.24 263,600
2012-10-29 0 0 1.23 250,000
2012-10-23 0 0 1.23 75,511
2012-10-22 0 0 1.22 59,329
2012-10-19 0 0 1.24 8,000
2012-10-16 0 0 1.22 95,660
2012-10-15 0 0 1.22 163,000
2012-10-10 0 0 1.23 1,200
2012-10-08 0 0 1.23 3,000
2012-10-05 0 0 1.23 28,533
2012-10-04 0 0 1.23 17,066
2012-10-03 0 0 1.24 61,255
2012-10-02 0 0 1.22 5,580
2012-10-01 0 0 1.22 5,682
2012-09-26 0 0 1.22 122
2012-09-25 0 0 1.24 2,498
2012-09-21 0 0 1.22 22,777
2012-09-18 0 0 1.23 70,856
2012-09-14 0 0 1.23 400
2012-09-13 0 0 1.22 70
2012-09-12 0 0 1.22 1,851,699
2012-09-07 0 0 1.23 441
2012-09-06 0 0 1.23 7,800
2012-09-05 0 0 1.23 40,000
2012-09-04 0 0 1.23 5,270
2012-08-31 0 0 1.23 3,770
2012-08-30 0 0 1.23 10,310
2012-08-29 0 0 1.23 80,925
2012-08-28 0 0 1.23 6,774
2012-08-24 0 0 1.23 60,000
2012-08-23 0 0 1.24 3,660
2012-08-21 0 0 1.23 1,646
2012-08-20 0 0 1.23 8,379
2012-08-14 0 0 1.23 26,577
2012-08-09 0 0 1.25 1,200
2012-08-07 0 0 1.23 8,200
2012-08-06 0 0 1.25 100
2012-08-01 0 0 1.26 37,740
2012-07-30 0 0 1.23 10,000
2012-07-27 0 0 1.23 1,100
2012-07-25 0 0 1.23 1,200
2012-07-24 0 0 1.22 8,000
2012-07-20 0 0 1.25 8,100
2012-07-10 0 0 1.25 20,000
2012-07-05 0 0 1.25 10,000
2012-07-04 0 0 1.25 4,500
2012-07-03 0 0 1.23 10,700
2012-06-29 0 0 1.27 2,000
2012-06-28 0 0 1.24 500,000
2012-06-27 0 0 1.24 1,249
2012-06-26 0 0 1.24 10,000
2012-06-19 0 0 1.24 20,465
2012-06-14 0 0 1.25 500
2012-06-13 0 0 1.25 200
2012-06-07 0 0 1.25 200
2012-06-05 0 0 1.25 27,500
2012-06-04 0 0 1.25 2,000
2012-06-01 0 0 1.25 800
2012-05-29 0 0 1.25 27,657
2012-05-28 0 0 1.25 62,429
2012-05-23 0 0 1.31 5,000
2012-05-22 0 0 1.31 400
2012-05-21 0 0 1.31 17,100
2012-05-16 0 0 1.33 53,000
2012-05-10 0 0 1.3 14,300
2012-05-09 0 0 1.3 7,500
2012-05-08 0 0 1.3 24
2012-05-07 0 0 1.3 40,000
2012-05-04 0 0 1.3 12,100
2012-05-03 0 0 1.3 67,000
2012-05-02 0 0 1.3 13,100
2012-04-27 0 0 1.3 27,400
2012-04-26 0 0 1.25 77,700
2012-04-25 0 0 1.24 36,000
2012-04-24 0 0 1.19 2,700
2012-04-23 0 0 1.24 5,400
2012-04-19 0 0 1.21 46,307
2012-04-18 0 0 1.19 20,000
2012-04-17 0 0 1.19 4,000
2012-04-16 0 0 1.19 10,500
2012-04-13 0 0 1.13 29,000
2012-04-11 0 0 1.13 8,000
2012-04-09 0 0 1.1 2,000
2012-04-05 0 0 1.1 19,000
2012-04-03 1 1.03 0.99 58,600
2012-04-02 1.01 1.06 1 29,200
2012-03-26 1.06 1.08 1.08 3,100
2012-03-23 1.06 1.1 1.08 14,000
2012-03-21 1.06 1.1 1.1 55,046
2012-03-20 1.06 1.1 1.1 19,350
2012-03-16 1.06 1.19 1.1 3,500
2012-03-15 1.06 1.19 1.1 14,500
2012-03-14 1.06 1.1 1.1 6,000
2012-03-09 1.06 1.2 1.1 18,451
2012-03-08 1.1 1.2 1.1 62,000
2012-03-07 1.06 1.1 1.1 2,750
2012-03-05 1.16 1.24 1.16 15,600
2012-03-02 1.15 1.24 1.16 3,649
2012-03-01 1.16 1.25 1.25 1,360
2012-02-29 1.18 1.25 1.25 300
2012-02-28 1.18 1.25 1.25 1,204
2012-02-23 1.1 1.28 1.1 23,100
2012-02-20 1.1 1.15 1.15 5,400
2012-02-17 1.06 1.15 1.15 2,862
2012-02-15 1.14 1.15 1.14 300
2012-02-14 1.07 1.15 1.14 9,400
2012-02-13 1.13 1.2 1.2 5,000
2012-02-08 1.2 1.27 1.25 5,200
2012-02-07 1.25 1.27 1.28 5,400
2012-02-06 1.25 1.28 1.25 82,738
2012-02-03 1.2 1.29 1.2 4,500
2012-02-02 1.19 1.2 1.2 32,700
2012-01-30 1.12 1.17 1.1 19,274
2012-01-27 1.05 1.17 1.05 150,400
2012-01-26 1.08 1.17 1.06 77,861
2012-01-24 1.12 1.17 1.12 12,000
2012-01-23 1.14 1.19 1.16 10,000
2012-01-20 1.14 1.19 1.15 5,000
2012-01-19 1.12 1.19 1.14 10,100
2012-01-17 1.12 1.2 1.15 64,800
2012-01-16 1.15 1.2 1.15 5,000
2012-01-13 1.15 1.2 1.2 9,400
2012-01-10 1.15 1.2 1.2 45,944
2012-01-06 1.15 1.2 1.18 15,000
2012-01-05 1.12 1.18 1.12 11,400
2012-01-03 1.12 1.14 1.14 176
2011-12-30 1.12 1.15 1.15 10,000
2011-12-29 1.12 1.15 1.15 1,100
2011-12-28 1.12 1.15 1.12 1,000
2011-12-22 1.12 1.18 1.18 200
2011-12-19 1.12 1.2 1.15 11,100
2011-12-15 1.25 1.34 1.25 307,106
2011-12-12 1.16 1.25 1.25 50,600
2011-12-09 1.16 1.2 1.25 900
2011-12-07 1.2 1.27 1.25 59,112
2011-12-06 1.16 1.25 1.16 400
2011-11-29 1.15 1.25 1.2 74,150
2011-11-25 1.2 1.25 1.2 1,200
2011-11-23 1.2 1.27 1.2 99,356
2011-11-22 1.15 1.27 1.2 50,600
2011-11-21 1.15 1.25 1.2 110,000
2011-11-18 1.2 1.25 1.22 10,000
2011-11-15 1.22 1.27 1.27 70,100
2011-11-07 1.27 1.3 1.27 2,500
2011-11-04 1.27 1.3 1.27 900
2011-10-27 1.22 1.3 1.3 1,246
2011-10-25 1.22 1.3 1.3 101,154
2011-10-24 1.28 1.3 1.3 2,200
2011-10-21 1.28 1.34 1.3 2,500
2011-10-20 1.28 1.34 1.3 8,000
2011-10-19 1.28 1.34 1.3 1,000
2011-10-18 1.28 1.34 1.3 400
2011-10-13 1.3 1.34 1.28 13,017
2011-10-11 1.31 1.35 1.35 16,277
2011-10-06 1.31 1.35 1.31 10,000
2011-09-28 1.38 1.4 1.38 1,900
2011-09-27 1.31 1.4 1.36 13,434
2011-09-22 1.36 1.44 1.37 100,000
2011-09-21 1.4 1.45 1.45 3,750
2011-09-20 1.45 1.49 1.45 10,000
2011-09-16 1.4 1.49 1.49 1,100
2011-09-09 1.4 1.5 1.5 65,900
2011-09-06 1.46 1.5 1.46 1,100
2011-09-01 1.46 1.5 1.5 3,400
2011-08-31 1.46 1.53 1.5 84,000
2011-08-30 1.5 1.55 1.5 40,785
2011-08-29 1.5 1.55 1.5 49,600
2011-08-26 1.47 1.5 1.5 20,000
2011-08-25 1.47 1.5 1.5 300
2011-08-23 1.46 1.5 1.5 100
2011-08-22 1.46 1.5 1.5 150,900
2011-08-19 1.5 1.55 1.5 62,700
2011-08-18 1.46 1.5 1.5 62,990
2011-08-17 1.46 1.5 1.5 3,948
2011-08-15 1.46 1.5 1.5 72,900
2011-08-11 1.52 1.6 2.9 64
2011-08-10 1.51 1.6 1.6 181
2011-08-09 1.51 1.6 1.51 38,441
2011-08-05 1.48 1.6 1.5 52,000
2011-08-04 1.46 1.6 1.5 121,956
2011-08-02 1.58 1.6 1.6 10,000
2011-08-01 1.58 1.6 1.6 33,300
2011-07-27 1.58 1.6 1.6 9,100
2011-07-25 1.5 1.6 1.5 2,000
2011-07-22 1.45 1.5 1.45 46,563
2011-07-21 1.43 1.45 1.45 70,973
2011-07-19 1.45 1.5 1.44 15,411
2011-07-18 1.42 1.43 1.42 15,900
2011-07-14 1.42 1.43 1.43 3,400
2011-07-12 1.42 1.43 1.43 3,000
2011-07-11 1.42 1.43 1.42 5,243
2011-07-07 1.41 1.43 1.41 29,000
2011-07-06 1.38 1.41 1.41 8,012
2011-07-05 1.38 1.4 1.4 14,300
2011-07-04 1.38 1.41 1.41 6,100
2011-07-01 1.4 1.41 1.4 22,476
2011-06-30 1.38 1.4 1.4 5,000
2011-06-29 1.38 1.4 1.38 7,600
2011-06-28 1.37 1.4 1.4 60,800
2011-06-27 1.38 1.4 1.4 39,200
2011-06-23 1.36 1.4 1.4 1,000
2011-06-22 1.36 1.44 1.4 7,200
2011-06-17 1.36 1.4 1.4 4,200
2011-06-16 1.36 1.4 1.4 11,000
2011-06-15 1.36 1.4 1.4 29,800
2011-06-14 1.36 1.4 1.4 35,900
2011-06-13 1.36 1.38 1.38 3,600
2011-06-10 1.36 1.38 1.39 100
2011-06-07 1.36 1.39 1.39 1,000
2011-06-06 1.36 1.39 1.37 10,000
2011-06-03 1.37 1.39 1.39 4,900
2011-06-02 1.37 1.39 1.38 5,000
2011-06-01 1.38 1.4 1.38 43,031
2011-05-30 1.33 1.38 1.33 1,500
2011-05-27 1.33 1.38 1.38 10,000
2011-05-25 1.31 1.38 1.31 6,500
2011-05-19 1.28 1.38 1.38 7,200
2011-05-18 1.27 1.38 1.27 201,700
2011-05-16 1.27 1.3 1.3 29,700
2011-05-13 1.34 1.38 1.34 207,100
2011-05-12 1.3 1.37 1.3 83,630
2011-05-11 1.35 1.37 1.37 7,300
2011-05-10 1.35 1.37 1.37 37,000
2011-05-09 1.35 1.36 1.37 100
2011-05-05 1.3 1.37 1.37 5,400
2011-05-04 1.35 1.38 1.35 7,100
2011-05-03 1.3 1.35 1.35 675
2011-05-02 1.3 1.38 1.35 30,000
2011-04-29 1.3 1.38 1.38 24,012
2011-04-28 1.37 1.39 1.39 25,900
2011-04-27 1.37 1.39 1.39 43,800
2011-04-26 1.33 1.36 1.36 82,312
2011-04-25 1.31 1.33 1.33 21,700
2011-04-21 1.3 1.33 1.3 17,400
2011-04-20 1.28 1.3 1.3 67,400
2011-04-19 1.28 1.3 1.3 16,865
2011-04-18 1.27 1.3 1.3 42,100
2011-04-15 1.27 1.3 1.3 100
2011-04-14 1.27 1.3 0 105
2011-04-13 1.27 1.3 1.3 20,000
2011-04-12 1.27 1.29 1.29 22,900
2011-04-08 1.26 1.29 1.29 4,000
2011-04-05 1.25 1.3 1.3 28,500
2011-04-04 1.26 1.3 1.3 1,500
2011-03-31 1.26 1.3 1.26 10,000
2011-03-30 1.26 1.3 1.3 319
2011-03-28 1.26 1.3 1.26 2,472
2011-03-25 1.28 1.3 1.28 1,200
2011-03-24 1.26 1.3 1.26 6,527
2011-03-23 1.28 1.3 1.3 1,900
2011-03-21 0 0 0 18
2011-03-18 1.26 1.3 1.26 1,940
2011-03-16 1.26 1.3 1.3 4,022
2011-03-15 1.26 1.3 1.3 6,000
2011-03-14 1.3 1.34 1.3 500
2011-03-11 1.29 1.34 1.34 6,592
2011-03-10 1.3 1.34 1.34 1,900
2011-03-09 1.27 1.34 1.27 8,900
2011-03-08 1.27 1.34 1.3 1,500
2011-03-07 1.27 1.3 1.3 4,100
2011-03-04 1.25 1.3 1.3 11,900
2011-03-03 1.25 1.29 1.21 211,486
2011-03-02 1.25 1.29 1.29 15,049
2011-03-01 1.23 1.29 1.23 172,600
2011-02-28 1.25 1.28 1.25 3,800
2011-02-25 1.21 1.25 1.25 26,200
2011-02-24 1.21 1.28 1.25 100,000
2011-02-23 1.21 1.29 1.25 95,000
2011-02-22 1.22 1.25 1.22 28,500
2011-02-21 1.21 1.22 1.21 18,900
2011-02-18 1.21 1.22 1.22 1,000
2011-02-17 1.22 1.25 1.22 7,700
2011-02-14 1.21 1.25 1.21 13,500
2011-02-10 1.2 1.3 1.25 4,500
2011-02-09 1.25 1.3 1.25 2,600
2011-02-08 1.25 1.3 1.3 470
2011-02-07 1.25 1.3 1.25 800
2011-02-04 1.25 1.3 1.3 2,300
2011-02-02 1.25 1.29 1.29 2,300
2011-02-01 1.25 1.3 1.3 20,000
2011-01-27 1.25 1.3 1.3 2,000
2011-01-26 1.25 1.29 1.29 2,000
2011-01-25 1.25 1.29 1.25 1,500
2011-01-24 1.21 1.25 1.21 5,500
2011-01-21 1.2 1.25 1.2 7,400
2011-01-19 1.2 1.25 1.2 2,200
2011-01-18 1.2 1.25 1.25 100
2011-01-17 1.2 1.25 1.25 5,420
2011-01-13 1.2 1.25 1.2 1,000
2011-01-12 1.2 1.25 1.25 2,000
2011-01-11 1.2 1.25 1.25 5,000
2011-01-07 1.2 1.29 1.25 12,056
2011-01-04 1.2 1.3 1.3 10,400
2010-12-31 1.25 1.3 1.25 1,800
2010-12-24 1.25 1.3 1.3 200
2010-12-23 1.25 1.3 1.3 266
2010-12-21 1.2 1.3 1.3 8,739
2010-12-20 1.2 1.3 1.3 600
2010-12-17 1.2 1.3 1.35 750
2010-12-15 1.2 1.35 1.2 37,100
2010-12-14 1.07 1.25 1.25 2,500
2010-12-09 1.06 1.2 1.2 6,200
2010-12-08 1.1 1.25 1.25 124,067
2010-12-07 1.13 1.2 1.25 2,000
2010-12-06 1.12 1.25 1.25 2,000
2010-12-03 1.11 1.25 1.25 17,500
2010-12-01 1.25 1.38 1.38 4,611
2010-11-30 1.25 1.38 1.35 48,700
2010-11-29 1.35 1.4 1.33 27,130
2010-11-26 1.25 1.33 1.33 869
2010-11-25 1.25 1.33 1.33 500
2010-11-24 1.1 1.33 1.25 42,900
2010-11-23 1.1 1.25 1.25 200
2010-11-22 1.05 1.25 1.25 36,573
2010-11-19 1.27 1.34 1.35 267
2010-11-18 1.27 1.4 1.4 8,800
2010-11-17 1.25 1.39 1.4 1,100
2010-11-12 1.4 1.48 1.42 19,047
2010-11-10 1.4 1.5 1.42 1,850
2010-11-08 1.4 1.5 1.42 49,467
2010-11-04 1.4 1.47 1.47 3,600
2010-11-03 1.4 1.47 1.47 20,100
2010-11-02 1.4 1.47 1.47 27,100
2010-11-01 1.4 1.47 1.47 15,645
2010-10-29 1.4 1.47 1.47 13,519
2010-10-26 1.41 1.49 1.49 131
2010-10-25 1.41 1.49 1.45 28,400
2010-10-21 1.41 1.49 1.41 1,000
2010-10-20 1.41 1.45 1.45 1,030
2010-10-19 1.41 1.49 1.49 15,900
2010-10-14 1.46 1.5 1.49 150
2010-10-13 1.46 1.49 1.46 51,800
2010-10-12 0 0 0 39
2010-10-11 1.4 1.5 1.45 7,900
2010-10-07 1.4 1.44 1.4 37,448
2010-10-04 1.42 1.55 1.5 33,300
2010-10-01 1.5 1.59 1.5 46,004
2010-09-29 1.42 1.5 1.5 389
2010-09-27 1.4 1.5 1.5 15,000
2010-09-24 1.4 1.5 1.5 6,709
2010-09-22 1.4 1.5 1.5 5,000
2010-09-21 1.4 1.5 1.5 33,100
2010-09-16 1.45 1.5 1.5 2,000
2010-09-15 1.45 1.5 1.5 10,000
2010-09-13 1.45 1.5 1.5 15,000
2010-09-10 1.45 1.5 1.5 33,400
2010-09-08 1.5 1.6 1.65 11,300
2010-09-07 1.5 1.65 1.5 5,800
2010-09-03 1.5 1.65 1.5 11,250
2010-09-02 1.5 1.55 1.5 49,300
2010-09-01 1.45 1.5 1.5 3,230
2010-08-31 0 0 0 57
2010-08-30 1.45 1.5 1.5 16,700
2010-08-26 1.4 1.5 1.5 14,300
2010-08-25 1.55 1.65 1.65 163
2010-08-23 1.5 1.65 1.65 400
2010-08-20 1.5 1.7 1.7 2,200
2010-08-19 1.6 1.75 1.75 10,000
2010-08-18 1.65 1.75 1.65 21,600
2010-08-16 1.5 1.75 1.5 50,000
2010-08-13 1.45 1.6 1.5 2,800
2010-08-12 1.45 1.5 1.5 13,300
2010-08-11 1.45 1.5 1.5 101,300
2010-08-10 1.45 1.5 1.5 1,200
2010-08-09 1.45 1.5 1.45 1,207
2010-08-06 1.4 1.45 1.45 1,000
2010-08-04 1.4 1.45 1.45 31,941
2010-08-03 1.45 1.5 1.5 12,566
2010-07-28 1.4 1.5 1.45 34,500
2010-07-27 1.45 1.5 1.45 8,000
2010-07-26 1.25 1.4 1.4 2,000
2010-07-22 1.25 1.4 1.4 10,041
2010-07-20 1.25 1.4 1.4 24,000
2010-07-16 1.4 1.45 1.4 2,500
2010-07-13 1.4 1.45 1.45 1,268
2010-07-12 1.4 1.45 1.45 6,000
2010-07-09 1.4 1.45 1.4 9,200
2010-07-08 1.4 1.5 1.5 5,000
2010-07-07 1.4 1.5 1.5 12,700
2010-07-06 1.4 1.5 1.5 61,206
2010-07-01 1.45 1.5 1.5 1,910
2010-06-30 1.45 1.5 1.4 6,117
2010-06-29 1.4 1.5 1.5 10,400
2010-06-28 1.4 1.5 1.5 600
2010-06-25 1.4 1.5 1.5 26,132
2010-06-24 1.5 1.6 1.6 300
2010-06-23 1.5 1.6 1.6 2,000
2010-06-22 1.5 1.7 1.7 3,501
2010-06-18 1.5 1.7 1.75 7,300
2010-06-15 1.8 1.85 1.85 10,400
2010-06-14 1.8 1.85 1.85 3,953
2010-06-11 0 0 0 30
2010-06-10 1.85 1.9 1.9 42,700
2010-06-09 1.85 1.9 1.9 3,500
2010-06-08 1.85 1.9 1.9 38,600
2010-06-07 1.85 1.9 1.85 5,000
2010-06-04 1.8 1.85 1.85 3,000
2010-06-03 1.8 1.9 1.9 131,800
2010-06-02 1.85 1.9 1.9 52,603
2010-06-01 1.9 2 2 36,191
2010-05-31 1.45 1.7 1.5 9,000
2010-05-28 0 0 0 33
2010-05-26 1.35 1.75 1.4 35,060
2010-05-25 1.35 1.4 1.4 143,754
2010-05-21 1.3 1.35 1.35 10,100
2010-05-20 1.25 1.35 1.35 8,800
2010-05-19 1.25 1.35 1.35 5,900
2010-05-18 1.25 1.35 1.35 6,800
2010-05-14 1.25 1.35 1.3 3,200
2010-05-13 1.25 1.35 1.3 15,500
2010-05-12 1.25 1.3 1.3 7,500
2010-05-11 1.3 1.35 1.3 8,543
2010-05-10 1.3 1.35 1.35 3,840
2010-05-07 1.3 1.35 1.35 14,900
2010-05-06 1.3 1.35 1.35 35,420
2010-05-05 1.3 1.35 1.25 22,290
2010-05-03 1.25 1.35 1.25 33,400
2010-04-30 1.25 1.35 1.35 18,000
2010-04-29 1.25 1.35 1.35 71,400
2010-04-28 1.35 1.45 1.45 27,080
2010-04-27 1.35 1.4 1.4 2,000
2010-04-26 1.35 1.45 1.45 7,400
2010-04-23 1.35 1.4 1.35 9,350
2010-04-21 1.3 1.4 1.4 33,922
2010-04-20 1.25 1.3 1.3 30,000
2010-04-19 1.3 1.35 1.3 14,400
2010-04-16 1.3 1.4 1.3 36,876
2010-04-15 1.3 1.45 1.45 2,610
2010-04-14 1.3 1.4 1.45 51,185
2010-04-13 1.3 1.45 1.45 192,700
2010-04-09 1.3 1.45 1.45 3,900
2010-04-08 1.3 1.45 1.45 53,500
2010-04-07 1.3 1.45 1.45 74,500
2010-04-06 1.3 1.45 1.45 65,000
2010-04-05 1.4 1.45 1.45 63,500
2010-04-01 1.4 1.45 1.45 36,600
2010-03-31 1.4 1.45 1.45 56,800
2010-03-30 1.4 1.45 1.45 11,000
2010-03-29 1.4 1.45 1.45 54,925
2010-03-26 1.5 1.55 1.55 103,800
2010-03-25 1.55 1.6 1.6 83,700
2010-03-24 1.65 1.7 1.7 700
2010-03-23 1.6 1.75 1.75 13,100
2010-03-22 1.85 2 2 135,600
2010-03-19 1.8 1.95 1.95 55,700
2010-03-17 1.8 1.95 1.95 12,600
2010-03-16 1.9 2 2 63,000
2010-03-15 1.8 2 2 35,200
2010-03-12 1.75 2.5 1.75 27,782
2010-03-11 1.75 2 2 18,200
2010-03-10 1.75 2.5 1.75 31,700
2010-03-09 2.15 3 2.4 15,735
2010-03-08 2 2.4 2 8,100
2010-03-05 2 2.5 2.5 721,763
2010-03-04 2 2.4 2 277,264
2010-03-03 1.6 2 2 607,359
2010-03-01 2.85 3.35 2.85 28,827
2010-02-26 2.85 2.9 2.9 12,600
2010-02-25 2.85 2.9 2.9 7,700
2010-02-24 2.8 2.85 2.75 42,463
2010-02-23 2.75 2.85 2.75 58,998
2010-02-22 2.85 2.9 2.85 29,300
2010-02-19 3 3.2 3 5,607
2010-02-17 3.2 3.3 3.3 118,525
2010-02-15 3.35 3.4 3.4 16,600
2010-02-12 3.35 3.4 3.4 100
2010-02-11 3.35 3.4 3.4 4,300
2010-02-10 3.35 3.4 3.4 22,400
2010-02-09 3.35 3.4 3.35 13,102
2010-02-08 3.2 3.35 3.35 2,041
2010-02-05 3.25 3.35 3.35 8,974
2010-02-04 3.25 3.35 3.3 17,420
2010-02-03 3.35 3.4 3.4 17,100
2010-02-02 3.35 3.4 3.4 5,000
2010-02-01 3.35 3.45 3.45 3,900
2010-01-29 3.4 3.45 3.4 3,100
2010-01-27 3.3 3.5 3.5 37,300
2010-01-26 3.4 3.5 3.4 9,700
2010-01-25 3.4 3.65 3.4 30,800
2010-01-22 3.45 3.65 3.5 48,408
2010-01-21 3.4 3.65 3.65 200
2010-01-20 3.4 3.65 3.5 21,600
2010-01-19 3.5 3.65 3.5 16,100
2010-01-18 3.6 3.7 3.75 200
2010-01-15 3.5 3.7 3.5 8,003
2010-01-14 3.7 3.75 3.75 2,500
2010-01-13 3.7 3.75 3.75 20,500
2010-01-12 3.7 3.75 3.75 7,100
2010-01-11 3.7 3.75 3.75 36,100
2010-01-08 3.7 3.75 3.75 14,971
2010-01-07 3.75 3.8 3.75 27,100
2010-01-06 3.55 3.75 3.75 26,822
2010-01-05 3.7 3.8 3.75 5,000
2010-01-04 3.65 3.75 3.75 13,400
2009-12-31 3.8 4 3.9 553
2009-12-30 3.8 4 3.95 13,300
2009-12-29 3.9 3.95 3.95 400
2009-12-24 3.9 3.95 3.95 200
2009-12-22 3.9 3.95 3.95 2,824
2009-12-21 3.9 3.95 3.95 1,000
2009-12-18 3.9 4 4 6,290
2009-12-17 3.8 4 3.8 5,700
2009-12-16 3.9 4 4 541
2009-12-15 3.9 4 4 1,600
2009-12-14 3.9 4 4 3,580
2009-12-10 3.9 4 3.95 554
2009-12-09 3.8 3.95 4 12,675
2009-12-08 3.8 3.95 3.95 9,025
2009-12-07 3.75 3.95 3.95 25,000
2009-12-04 3.9 3.95 3.9 965
2009-11-30 3.8 3.9 3.9 200
2009-11-27 3.8 3.9 3.9 919
2009-11-26 3.95 4 3.95 33,120
2009-11-25 3.8 3.9 3.9 4,125
2009-11-24 3.8 3.9 3.9 1,200
2009-11-23 3.95 4 4 5,000
2009-11-20 3.95 4 4 20,221
2009-11-19 3.95 4 4 38,350
2009-11-18 3.9 4 3.9 34,100
2009-11-17 3.9 4.05 4 4,548
2009-11-16 3.9 4.05 4 1,300
2009-11-13 3.9 4.05 4 10,863
2009-11-12 3.9 4.05 4 2,500
2009-11-10 3.9 4.05 4 6,100
2009-11-09 3.9 4.05 4.05 105,300
2009-11-06 4 4.1 4.1 2,000
2009-11-05 4 4.1 4.1 13,300
2009-11-04 3.8 4.2 4 42,000
2009-11-03 3.8 4 4.1 8,700
2009-11-02 4 4.1 4 2,600
2009-10-30 3.75 4 4 18,400
2009-10-29 4 4.05 4.05 8,100
2009-10-28 3.75 4 4 15,700
2009-10-27 3.65 3.9 3.95 2,700
2009-10-26 3.5 4 4.05 2,322
2009-10-23 4.05 4.15 4.05 400
2009-10-22 4.05 4.1 4.05 12,700
2009-10-21 4 4.35 4 7,300
2009-10-20 4.2 4.5 4.5 2,500
2009-10-19 4.5 4.7 4.8 300
2009-10-16 4.5 4.6 4.8 200
2009-10-15 4.5 4.85 4.85 300
2009-10-14 4.5 4.85 4.85 100
2009-10-13 4.2 4.85 4.75 2,800
2009-10-09 4.85 4.9 4.9 236
2009-10-08 4.85 4.95 4.85 2,000
2009-10-07 4.85 4.95 4.95 1,100
2009-10-05 4.85 5 5 15,000
2009-10-02 4.85 4.95 4.95 2,300
2009-10-01 4.95 5 5 388
2009-09-30 4.95 5 5 2,052
2009-09-29 4.95 5 4.95 6,700
2009-09-25 4.95 5 5 100
2009-09-24 4.95 5 5 6,400
2009-09-22 4.9 5 5 26,745
2009-09-17 4.85 5 5 4,300
2009-09-16 5 5.05 5.05 1,032
2009-09-14 5 5.05 5 200
2009-09-11 5 5.05 5 59,500
2009-09-08 4.85 5 5 5,500
2009-09-04 4.85 5 5 4,140
2009-09-03 4.85 5 5 2,020
2009-09-02 4.85 5.05 5.05 1,000
2009-09-01 4.85 5.05 5 24,000
2009-08-31 4.85 5.1 5 32,079
2009-08-28 4.85 5.1 5.05 9,300
2009-08-27 4.85 5.05 5.05 2,889
2009-08-26 4.85 5.05 5 11,151
2009-08-25 5 5.1 5.05 20,000
2009-08-24 5 5.05 5.05 5,000
2009-08-21 5 5.05 5.05 600
2009-08-18 5 5.1 5.1 20,600
2009-08-17 5.05 5.15 5.15 851
2009-08-14 5 5.15 5.15 900
2009-08-13 5 5.15 5.15 1,100
2009-08-12 5 5.15 5.1 28,999
2009-08-11 5 5.05 5.1 8,000
2009-08-10 5 5.05 5.05 600
2009-08-07 5 5.05 5 5,000
2009-08-06 4.9 5 5 25,000
2009-08-05 4.9 5 5 22,200
2009-08-04 4.9 5 4.95 4,500
2009-08-03 4.8 4.85 4.8 37,500
2009-07-29 4.7 4.8 4.8 6,400
2009-07-28 4.35 4.6 4.6 3,300
2009-07-27 4.35 4.5 4.5 500
2009-07-24 4.35 4.4 4.4 1,896
2009-07-23 4.3 4.5 4.5 100
2009-07-22 4.25 4.5 4.2 1,025
2009-07-21 4.2 4.6 4.2 21,600
2009-07-20 4.25 4.6 4.25 4,801
2009-07-17 4.5 4.6 4.6 2,222
2009-07-16 4.75 5 4.75 5,000
2009-07-15 4.3 4.75 4.75 3,044
2009-07-14 4.75 5.15 5.15 232
2009-07-13 4.75 5.2 5.2 178
2009-07-10 4.75 5.2 4.65 5,000
2009-07-08 4.25 4.75 4.75 21,950
2009-07-07 4.25 4.75 4.75 25,100
2009-07-03 4.75 5.25 5.1 400
2009-07-01 4.75 5.3 5 50,700
2009-06-29 5.2 5.4 5.4 900
2009-06-25 5 5.4 5.4 9,600
2009-06-24 5.4 5.45 5.4 4,255
2009-06-22 4.25 5.45 5.45 9,415
2009-06-19 4.25 5.45 5.45 1,100
2009-06-18 4.25 5.45 5.45 4,800
2009-06-16 4.25 5.4 5.4 78,400
2009-06-12 5.35 5.45 5.45 3,700
2009-06-11 5.35 5.45 5.45 68,100
2009-06-10 4.25 5.2 5.2 3,265
2009-06-09 5.35 5.4 5.25 1,148
2009-06-08 5.25 5.5 5.25 19,200
2009-06-05 5.45 5.5 5.5 802
2009-06-03 5.45 5.5 5.5 2,000
2009-06-02 5.45 5.5 5.5 44,174
2009-06-01 5.45 5.5 5.5 500
2009-05-29 5.35 5.5 5.5 250
2009-05-27 5.35 5.55 5.55 10,900
2009-05-26 5.35 5.55 5.55 1,700
2009-05-22 5.35 5.55 5.55 10,400
2009-05-21 5.35 5.5 5.5 73,900
2009-05-20 5.35 5.45 5.45 107,500
2009-05-19 5.3 5.35 5.35 14,016
2009-05-18 5.1 5.35 5.35 37,200
2009-05-15 5 5.25 5.2 31,600
2009-05-14 5.05 5.1 5.1 10,200
2009-05-13 4.5 5.1 5 32,500
2009-05-12 4.5 5.35 5 73,005
2009-05-11 4.25 5 5 28,200
2009-05-08 4.25 4.95 4 107,434
2009-05-07 3.5 3.55 3.5 114,300
2009-05-06 3.35 3.5 3.5 70,600
2009-05-05 3.2 3.65 3.5 43,400
2009-05-04 3.5 3.8 3.8 18,641
2009-05-01 3.95 4 4 12,313
2009-04-30 3.95 4 4 56,023
2009-04-29 3.9 4 4 2,250
2009-04-28 3.9 4 4 7,100
2009-04-27 3.9 4 4 21,423
2009-04-24 3.9 4 4 18,700
2009-04-23 3.9 4 4 32,897
2009-04-22 3.95 4 4 61,300
2009-04-21 3.9 4 4 10,700
2009-04-20 3.9 4 4 35,800
2009-04-17 3.9 4 4 37,147
2009-04-16 3.8 4 4 53,500
2009-04-15 3.8 4 4 62,400
2009-04-14 3.8 4 4 32,600
2009-04-13 4 4.1 4 266,455
2009-04-09 3.8 4.15 4.1 12,324
2009-04-08 4 4.1 4.1 44,247
2009-04-07 4.1 4.5 4.1 8,800
2009-04-06 4.1 4.55 4.5 8,800
2009-04-03 4 5.5 4.5 140,600
2009-04-02 5 5.25 5.25 13,082
2009-04-01 4.75 5.5 5 94,125
2009-03-31 5 5.5 5.5 1,000
2009-03-30 5 5.5 5.5 2,100
2009-03-27 5 5.5 5.5 61,568
2009-03-26 5.25 5.6 5.5 5,800
2009-03-25 5 5.55 5.35 38,100
2009-03-24 4.5 5.35 5.05 8,000
2009-03-20 5.5 5.8 5.5 101,000
2009-03-19 5.5 5.95 5.8 5,700
2009-03-18 5.8 6 6.3 19,538
2009-03-16 5.5 6.35 6.35 800
2009-03-13 4.5 6.4 6.4 200
2009-03-12 4.5 6.4 6.4 140
2009-03-11 4.5 6.4 6.45 15,900
2009-03-10 4.5 6.75 6.5 2,410
2009-03-09 6.5 6.75 6.5 5,120
2009-03-05 7.15 7.25 7.25 780
2009-03-04 7 7.5 7.25 3,500
2009-03-03 7.25 7.5 7.5 1,200
2009-03-02 7.25 7.5 7.5 1,500
2009-02-27 7.25 7.5 7.4 4,500
2009-02-26 7.5 7.85 7.5 1,500
2009-02-25 7.5 7.85 7.5 9,900
2009-02-24 16 16.95 7.9 7,500
2009-02-23 7.5 7.9 7.9 2,000
2009-02-20 7.5 8 8 8,600
2009-02-19 8 8.25 8.25 3,400
2009-02-18 8 8.25 8.25 1,012
2009-02-17 8.25 8.5 8.5 1,600
2009-02-16 8 8.5 8.5 12,569
2009-02-13 8 8.8 8.5 131,700
2009-02-12 8.5 8.9 8.9 650
2009-02-11 8.9 8.95 8.9 5,406
2009-02-10 9 10 9 886
2009-02-09 9 10 9 5,241
2009-02-06 8.9 9 9 1,600
2009-02-05 8.9 9 8.9 2,700
2009-02-04 8.9 9.05 9.2 5,500
2009-02-03 8.9 9.35 9.35 800
2009-01-30 8.9 9.4 9.4 6,800
2009-01-29 8.9 9.4 9.4 10,438
2009-01-28 9.3 9.95 9.4 750
2009-01-27 9.45 9.5 9.45 11,300
2009-01-26 9.45 9.5 9.45 28,525
2009-01-23 11 14.95 9.45 2,487
2009-01-22 16.05 18 9.5 10,400
2009-01-21 17.2 17.5 9.5 5,500
2009-01-20 6.8 7.05 9.5 11,600
2009-01-19 6.7 6.95 9.5 4,700
2009-01-16 17.1 17.5 9.5 1,578
2009-01-15 9.5 9.75 9.5 12,976
2009-01-14 9.5 9.75 9.75 2,402
2009-01-13 9.7 9.75 9.75 7,100
2009-01-12 9.75 9.9 9.75 4,117
2009-01-09 10.2 10.2 9.9 2,700
2009-01-08 15 18 10.2 1,400
2009-01-07 10 10.25 10.25 9,200
2009-01-06 8 13.2 10.2 4,800
2009-01-05 10.25 10.45 10.25 14,500
2009-01-02 5.75 7 10.45 636
2008-12-31 14.5 18 10.45 2,500
2008-12-30 11 13.5 10.55 4,850
2008-12-29 10.55 10.6 10.6 11,700
2008-12-23 10.65 10.7 10.65 4,700
2008-12-19 16.5 17.5 10.7 850
2008-12-17 10.85 10.9 10.75 847
2008-12-16 10.85 10.9 10.85 361,922
2008-12-15 5 6.45 10.95 300
2008-12-12 10.9 10.95 10.95 20,000
2008-12-10 10.9 10.95 10.95 9,400
2008-12-09 10.95 11 10.95 200
2008-12-08 10.85 11 10.85 450
2008-12-05 10.95 11 11 12,900
2008-12-04 3.9 3.95 11 12,400
2008-12-03 10.9 11 11 12,500
2008-11-28 10.2 10.45 11.1 700
2008-11-27 10.2 10.45 11.1 6,213
2008-11-26 11.2 11.25 11.2 46,500
2008-11-25 2.85 3 11.25 2,100
2008-11-24 2.85 3 11.5 520
2008-11-20 11.45 11.5 11.5 5,100
2008-11-19 11.45 11.5 11.5 1,200
2008-11-17 11.45 11.5 11.45 1,700
2008-11-14 11.45 11.55 11.5 2,800
2008-11-13 11.6 11.7 11.6 5,900
2008-11-12 11.6 11.7 11.7 3,900
2008-11-10 11.6 11.75 11.7 600
2008-11-07 11.6 11.7 11.7 3,400
2008-11-06 11.7 11.75 11.75 4,882
2008-11-05 11.7 11.75 11.8 7,690
2008-11-04 11.75 11.9 11.8 4,100
2008-11-03 11.8 12 12 2,200
2008-10-31 11.8 12 12 8,835
2008-10-30 11.95 12 12 23,400
2008-10-29 12 12.25 12 11,300
2008-10-28 12.05 12.4 12 424,100
2008-10-27 12 12.4 12 5,000
2008-10-24 12 12.4 12 77,515
2008-10-23 12.1 12.5 12.4 24,455
2008-10-22 12.15 12.85 12.15 1,000
2008-10-21 12.05 12.95 12.95 4,183
2008-10-20 12 12.95 12 7,006
2008-10-17 11.75 12 12 37,816
2008-10-16 11.85 12 12 45,400
2008-10-15 11.85 12.25 11.85 59,412
2008-10-14 11.8 11.85 11.8 53,600
2008-10-10 11.75 11.8 11.8 40,400
2008-10-09 11.9 11.95 11.95 55,600
2008-10-08 11.8 11.9 11.8 18,100
2008-10-07 11.75 11.8 11.9 62,500
2008-10-06 11.8 11.9 11.9 38,900
2008-10-03 11.9 12 12 60,600
2008-10-02 11.75 12 12 135,700
2008-10-01 12.15 12.25 12.25 27,983
2008-09-30 12.25 12.5 12.5 15,289
2008-09-29 15.85 16.1 12.5 10,133
2008-09-26 12.6 12.8 12.6 47,400
2008-09-25 12.8 12.85 12.85 30,100
2008-09-24 12.85 12.9 12.95 72,158
2008-09-23 12.75 13 12.9 30,776
2008-09-22 13.15 13.2 13.15 42,700
2008-09-19 13.4 13.5 13.4 75,479
2008-09-18 13.4 13.5 13.5 17,000
2008-09-17 14.15 14.2 14 6,500
2008-09-16 14.15 14.2 14.15 13,650
2008-09-15 14.3 14.45 14.2 7,200
2008-09-12 14.3 14.45 14.3 15,372
2008-09-11 14.45 14.5 14.45 4,943
2008-09-10 14.45 14.5 14.5 1,100
2008-09-09 14.5 14.6 14.5 3,000
2008-09-08 14.5 14.6 14.5 6,330
2008-09-05 14.5 14.6 14.5 5,600
2008-09-04 14.5 14.6 14.5 6,420
2008-09-03 14.6 14.75 14.6 33,134
2008-09-02 14.5 14.8 14.5 20,197
2008-08-29 14.5 14.75 14.5 6,400
2008-08-28 14.5 14.75 14.6 5,700
2008-08-27 14.5 14.75 14.55 3,600
2008-08-26 14.5 14.6 14.5 12,222
2008-08-25 14.7 14.85 14.85 2,000
2008-08-21 14.7 14.9 14.9 3,140
2008-08-20 14.7 14.95 14.7 4,000
2008-08-19 14.75 14.95 14.85 1,000
2008-08-18 14.75 14.95 14.75 1,531
2008-08-15 14.75 14.95 14.75 5,100
2008-08-14 14.75 14.95 14.95 5,500
2008-08-12 13.5 14.5 14.5 2,300
2008-08-08 14.5 15.1 15 1,400
2008-08-07 14.5 15.8 15.1 1,000
2008-08-06 14 15.25 15 3,400
2008-08-04 14.75 15 15 2,300
2008-07-30 14.75 15.95 14.75 15,540
2008-07-29 14.75 15.95 15.5 10,376
2008-07-28 14.95 15.95 15.95 200
2008-07-25 14.75 15.95 14.75 35,000
2008-07-24 14.75 16 14.75 53,000
2008-07-23 15.75 15.9 15.9 2,000
2008-07-22 15.75 15.95 15.95 12,041
2008-07-21 15.75 15.95 15.95 700
2008-07-18 15.75 15.95 15.75 4,150
2008-07-17 15.75 16 16 100
2008-07-16 15.75 16 16 1,100
2008-07-15 15.95 16 15.95 5,000
2008-07-14 15.9 16 16 5,634
2008-07-11 15.75 16 16 10,000
2008-07-10 15.75 16 16 7,860
2008-07-09 15.75 16.25 16 6,575
2008-07-08 15.5 16 15.5 30,100
2008-07-07 15.9 16 16 33,013
2008-07-03 14.9 16 15 50,256
2008-07-02 15 16.5 15 125,900
2008-07-01 14.8 14.9 14.9 10,499
2008-06-30 14.7 15 14.8 8,325
2008-06-27 14.85 15 15 49,337
2008-06-26 14.8 15 14.8 25,000
2008-06-25 14.95 15 15 36,361
2008-06-24 15.05 15.1 15.1 62,200
2008-06-23 15.3 15.4 15.35 23,301
2008-06-20 15.4 15.5 15.5 25,100
2008-06-19 15.55 15.65 15.55 12,800
2008-06-18 15.5 15.75 15.5 34,672
2008-06-17 15.9 16.25 15.9 36,100
2008-06-13 16.35 16.45 16.4 34,400
2008-06-12 16.5 16.55 16.55 23,600
2008-06-11 16.65 16.7 16.7 14,506
2008-06-10 16.65 16.7 16.7 37,007
2008-06-09 16.8 16.85 16.85 31,900
2008-06-06 16.9 16.95 16.95 11,900
2008-06-05 16.9 16.95 16.95 1,500
2008-06-04 16.9 16.95 16.9 12,144
2008-06-03 16.95 17 17 4,200
2008-06-02 16.95 17 17 4,100
2008-05-30 16.95 17 17 4,714
2008-05-29 16.95 17 17 7,200
2008-05-28 16.95 17 17 30,000
2008-05-27 16.95 17 17 80,000
2008-05-23 16.9 17 17 36,183
2008-05-22 16.9 17 17 38,400
2008-05-21 16.95 17 17 2,800
2008-05-20 16.9 17 17 15,191
2008-05-19 16.95 17 17 2,082
2008-05-16 16.95 17 17 700
2008-05-15 16.95 17 17 46,048
2008-05-14 17 17.05 17 6,000
2008-05-13 16.95 17.05 17.05 13,800
2008-05-12 17 17.05 17 6,000
2008-05-09 17 17.05 17.05 1,800
2008-05-08 17 17.05 17.05 25,300
2008-05-06 17 17.05 17.05 4,878
2008-05-05 17 17.05 17.05 2,169
2008-05-02 17 17.05 17.05 21,800
2008-05-01 17 17.05 17.05 4,200
2008-04-30 17 17.05 17.05 68,425
2008-04-29 16.95 17.1 17.05 29,600
2008-04-28 17 17.1 17 38,500
2008-04-25 17.05 17.1 17.1 12,900
2008-04-24 17.05 17.1 17.1 20,308
2008-04-23 17.1 17.15 17.15 5,575
2008-04-22 17.1 17.15 17.15 14,285
2008-04-21 17.15 17.2 17.2 19,400
2008-04-17 17.25 17.3 17.3 2,100
2008-04-16 17.25 17.3 17.3 13,800
2008-04-15 17.3 17.35 17.35 1,500
2008-04-14 17.3 17.35 17.3 2,200
2008-04-11 17.25 17.35 17.35 16,365
2008-04-10 17.25 17.35 17.3 2,961
2008-04-09 17.3 17.35 17.3 12,724
2008-04-08 17.2 17.3 17.3 8,396
2008-04-07 17.25 17.35 17.35 3,300
2008-04-04 17.25 17.35 17.35 17,967
2008-04-03 17.3 17.35 17.35 9,200
2008-04-02 17.3 17.35 17.35 29,297
2008-04-01 17.35 17.6 17.35 10,712
2008-03-31 17.35 17.6 17.35 31,724
2008-03-28 17.5 17.6 17.55 3,800
2008-03-27 17.5 17.6 17.6 29,810
2008-03-26 17.6 17.7 17.65 28,252
2008-03-25 17.65 17.7 17.7 8,420
2008-03-24 17.65 17.75 17.7 26,200
2008-03-20 17.7 17.85 17.75 26,050
2008-03-19 17.75 17.85 17.75 45,600
2008-03-18 17.8 17.9 17.8 73,978
2008-03-17 17.6 17.9 17.9 37,200
2008-03-14 17.85 17.95 17.9 22,278
2008-03-13 17.95 18 17.95 15,565
2008-03-12 17.95 18 18 22,017
2008-03-11 18.05 18.1 18.1 9,500
2008-03-10 18.05 18.1 18.1 6,200
2008-03-07 18.05 18.1 18.1 15,415
2008-03-06 18.05 18.1 18.1 11,950
2008-03-05 18.1 18.2 18.1 16,177
2008-03-04 18 18.2 18.1 18,600
2008-03-03 18.1 18.2 18.2 37,100
2008-02-29 18 18.25 18 3,971
2008-02-28 17.95 18 17.95 20,000
2008-02-27 17.95 18 18 18,723
2008-02-26 18 18.1 18.1 19,730
2008-02-25 18 18.25 18 35,476
2008-02-22 18.05 18.1 18 29,750
2008-02-21 18.4 18.5 18.5 36,500
2008-02-20 18.8 18.95 18.95 5,100
2008-02-19 18.8 18.95 18.95 6,100
2008-02-18 18.8 18.95 18.95 2,500
2008-02-15 18.9 19 18.95 22,500
2008-02-14 18.55 18.9 18.9 16,600
2008-02-13 18 18.25 18.25 51,004
2008-02-12 17.4 17.7 17.4 12,500
2008-02-11 17.25 17.4 17.4 21,800
2008-02-08 17.1 17.3 17.1 46,727
2008-02-07 17 17.3 17 57,500
2008-02-06 17 17.35 17 1,300
2008-02-05 17.3 17.35 17.35 14,000
2008-02-04 17.35 17.4 17.4 5,480
2008-02-01 17.35 17.4 17.4 23,900
2008-01-31 17.4 17.45 17.4 27,900
2008-01-30 17.35 17.4 17.4 19,000
2008-01-29 17.35 17.4 17.4 21,855
2008-01-28 17.4 17.45 17.45 46,300
2008-01-25 17.45 17.5 17.5 3,225
2008-01-24 17.45 17.5 17.5 38,000
2008-01-23 17.45 17.5 17.5 60,600
2008-01-22 17.55 17.7 17.7 10,200
2008-01-21 17.6 17.65 17.6 9,921
2008-01-18 17.6 17.65 17.65 5,500
2008-01-17 17.65 17.7 17.7 2,000
2008-01-16 17.7 17.75 17.75 11,800
2008-01-15 17.75 17.8 17.8 9,200
2008-01-14 17.75 17.8 17.8 15,644
2008-01-11 17.85 17.95 17.9 530
2008-01-10 17.85 17.95 17.9 6,166
2008-01-09 17.9 17.95 17.95 36,500
2008-01-08 18.1 18.15 18.1 2,074
2008-01-07 18.1 18.15 18.1 2,600
2008-01-04 18.1 18.15 18.1 1,700
2008-01-03 18.1 18.15 18.15 385
2007-12-31 7.25 7.5 18.25 36,500
2007-12-28 7.25 7.5 18.15 3,000
2007-12-27 18.3 18.35 18.2 2,500
2007-12-24 18.3 18.35 18.3 700
2007-12-21 18.3 18.35 18.3 2,000
2007-12-20 18.3 18.35 18.3 1,900
2007-12-19 18.3 18.35 18.3 600
2007-12-18 18.3 18.35 18.35 6,000
2007-12-14 18.3 18.35 18.35 8,300
2007-12-13 18.35 18.4 18.4 600
2007-12-12 18.3 18.4 18.4 12,077
2007-12-11 18.45 18.55 18.5 50,200
2007-12-10 18.5 18.55 18.55 900
2007-12-07 18.5 18.55 18.55 17,400
2007-12-06 18.45 18.5 18.5 2,600
2007-12-05 18.6 18.65 18.65 21,000
2007-12-04 18.6 18.65 18.65 800
2007-12-03 18.5 18.6 18.6 1,500
2007-11-30 18.6 18.65 18.65 950
2007-11-29 18.6 18.7 18.7 17,300
2007-11-27 18.7 18.75 18.75 579
2007-11-26 18.7 18.75 18.75 15,692
2007-11-23 15.75 18.75 18.75 3,718
2007-11-22 18.75 18.8 18.75 4,858
2007-11-21 18.75 18.8 18.75 2,900
2007-11-20 18.75 18.8 18.8 3,000
2007-11-19 18.8 18.9 18.9 2,000
2007-11-16 18.8 18.85 18.85 5,550
2007-11-15 18.85 18.9 18.9 23,400
2007-11-14 18.85 18.9 18.85 2,800
2007-11-13 18.85 18.9 18.85 1,600
2007-11-09 18.85 18.9 18.9 6,800
2007-11-08 18.85 18.9 18.85 2,700
2007-11-07 18.85 18.9 18.9 1,000
2007-11-06 18.9 18.95 18.95 4,500
2007-11-05 18.95 19 19 2,100
2007-11-02 18.95 19.1 19.1 235
2007-11-01 18.95 19.1 19.1 17,900
2007-10-31 19.1 19.25 19.1 110,600
2007-10-30 18.85 18.95 18.9 6,300
2007-10-29 18.85 18.95 18.9 3,800
2007-10-26 18.9 18.95 18.95 320
2007-10-25 18.9 18.95 18.95 11,676
2007-10-24 19 19.35 19 12,131
2007-10-23 19.3 19.35 19.35 18,600
2007-10-22 19.35 19.4 19.4 100
2007-10-19 19.35 19.4 19.4 4,000
2007-10-18 19.4 19.5 19.4 8,150
2007-10-17 19.5 19.55 19.55 13,634
2007-10-16 19.55 19.6 19.6 5,200
2007-10-15 19.55 19.7 19.6 5,900
2007-10-12 19.6 19.7 19.65 8,816
2007-10-11 19.65 19.7 19.75 9,822
2007-10-10 19.7 19.8 19.7 17,337
2007-10-09 19.7 19.8 19.7 8,900
2007-10-08 19.7 19.75 19.7 12,200
2007-10-05 19.65 19.7 19.7 36,600
2007-10-04 19.85 19.9 19.85 18,764
2007-10-03 19.85 19.9 19.9 19,800
2007-10-02 19.95 20.15 19.95 15,291
2007-10-01 20 20.15 20 11,500
2007-09-28 20 20.2 20 25,120
2007-09-27 20 20.2 20 19,112
2007-09-26 20 20.05 20 15,300
2007-09-25 20 20.05 20.05 83,700
2007-09-24 20.1 20.15 20.15 30,164
2007-09-21 20.15 20.2 20.2 32,000
2007-09-20 20.15 20.25 20.25 15,100
2007-09-19 20.2 20.3 20.3 23,283
2007-09-18 20.3 20.35 20.35 31,100
2007-09-17 20.35 20.4 20.4 49,000
2007-09-14 20.4 20.45 20.4 37,995
2007-09-13 20.45 20.55 20.5 35,000
2007-09-12 20.5 20.55 20.5 21,955
2007-09-11 20.3 20.5 20.5 28,566
2007-09-10 20.5 20.6 20.6 11,326
2007-09-07 20.5 20.7 20.7 43,939
2007-09-06 20.7 20.8 20.75 45,065
2007-09-05 20.85 20.9 20.9 43,950
2007-09-04 20.75 21 20.9 43,300
2007-08-31 20.9 21 20.95 21,000
2007-08-30 20.9 21 20.95 24,410
2007-08-29 20.9 21 21 17,900
2007-08-28 21 21.15 21.05 24,500
2007-08-27 21.1 21.15 21.1 14,842
2007-08-24 21.1 21.15 21.15 20,700
2007-08-23 20.9 21.1 21.1 1,700
2007-08-22 21 21.15 21.15 8,254
2007-08-21 21.05 21.15 21.15 32,000
2007-08-20 21 21.15 21.15 10,100
2007-08-17 21 21.15 21.15 8,900
2007-08-16 20.9 21 21 14,900
2007-08-15 20.9 21 21 9,914
2007-08-14 62 63 62.75 19,700
2007-08-13 62 63 63 200
2007-08-10 62.75 63 62.75 25,400
2007-08-09 63 63.25 63.25 26,800
2007-08-08 63.25 63.5 63.5 23,801
2007-08-07 63.25 63.5 63.5 26,392
2007-08-06 63.5 64 64 16,348
2007-08-01 63 64 64 13,739
2007-07-31 63.5 64 64 10,500
2007-07-30 63.25 64 64 6,510
2007-07-27 62 64 64 4,716
2007-07-26 63.25 64 64 10,600
2007-07-25 62 65 65 11,400
2007-07-24 61 61.5 61.5 5,609
2007-07-23 60.75 61 61 3,100
2007-07-20 60.75 61 61 10,700
2007-07-19 61.75 62 61.75 421
2007-07-18 61.75 62 62 2,310
2007-07-17 61.75 62 62 6,500
2007-07-16 61.75 62 62 3,554
2007-07-13 61.6 62 61.5 2,851
2007-07-12 61 61.25 61 2,459
2007-07-11 60.65 62 61 382
2007-07-10 60.5 61 60.5 1,389
2007-07-09 60.5 61 61 350
2007-07-06 60.5 62 60.5 6,005
2007-07-04 60 60.25 60 1,928
2007-07-03 60 60.25 60 2,100
2007-07-02 60 60.25 60 13,785
2007-06-29 60 60.25 60 5,100
2007-06-28 60 60.25 60 3,545
2007-06-27 60 60.25 60 3,244
2007-06-26 60 60.25 60 2,100
2007-06-25 60 60.5 60 2,900
2007-06-22 60.25 60.5 60.25 800
2007-06-21 60.25 60.5 60.5 200
2007-06-20 60.25 60.5 60.25 600
2007-06-19 60.25 60.5 60.25 1,658
2007-06-18 60 60.5 60.5 8,600
2007-06-15 60 60.25 60 500
2007-06-13 60 60.25 60 51,413
2007-06-12 60 60.25 60 1,300
2007-06-08 60 60.25 60 12,817
2007-06-07 60 60.25 60.25 8,737
2007-06-04 60 60.5 60 50,805
2007-06-01 60.25 60.5 60.25 1,882
2007-05-31 60 60.25 60.25 2,000
2007-05-29 60.05 60.25 60 1,100
2007-05-28 60 60.25 60.2 840
2007-05-25 60 60.2 60.2 300
2007-05-23 60 60.2 60 978
2007-05-22 60 60.2 60 5,838
2007-05-21 60 60.2 60.25 1,000
2007-05-18 60 60.5 60 15,900
2007-05-17 60 60.25 60 6,195
2007-05-16 60 60.5 60 11,366
2007-05-15 60 60.5 60 2,517
2007-05-14 60 60.5 60 450
2007-05-11 60 60.5 60 26,900
2007-05-10 60 60.5 60 1,958
2007-05-09 59.75 60.5 60 93,675
2007-05-08 59.75 60 60 22,200
2007-05-07 59.75 60 59.75 10,349
2007-05-04 60 60.5 60 22,300
2007-05-03 59.55 60 59.75 2,521
2007-05-02 59.75 60 60 470,000
2007-05-01 59.5 60 60 2,592
2007-04-30 59.25 61 59.25 19,075
2007-04-27 59.25 60 59.25 12,383
2007-04-26 59 60 59 16,477
2007-04-25 59 59.5 59 22,100
2007-04-24 59.5 59.75 59.5 253
2007-04-23 59.5 60 59.5 69,300
2007-04-20 59.5 60 59.75 61,225
2007-04-19 58.75 59.25 58.75 19,500
2007-04-18 59 59.25 59.25 900
2007-04-17 59 59.25 59.25 2,500
2007-04-16 58.75 59.25 59 27,600
2007-04-13 59.25 59.5 59.25 232
2007-04-12 59.25 59.5 59.25 5,900
2007-04-11 59 59.25 59.25 553
2007-04-10 59 59.25 59.25 200
2007-04-09 59 59.25 59.05 500
2007-04-05 59 59.25 59 1,602
2007-04-04 59 59.25 59 5,500
2007-04-03 59.05 59.25 59.25 3,140
2007-04-02 59.05 59.25 59.25 6,600
2007-03-30 59 59.25 59 400
2007-03-29 59 59.25 59 3,930
2007-03-28 59 59.25 59 5,518
2007-03-27 58.75 59 58.75 28,300
2007-03-26 59.25 59.5 59.25 1,900
2007-03-23 59.5 60 59.5 8,722
2007-03-21 59.25 59.5 59.25 10,162
2007-03-16 59.25 60 59.25 210
2007-03-15 59.25 60 59.25 18,300
2007-03-13 59.25 62 59.25 17,363
2007-03-12 59 59.25 59.25 10,400
2007-03-09 59 59.5 59 3,055
2007-03-08 59 59.5 59 5,250
2007-03-07 59 59.5 59.5 201,500
2007-03-06 57.5 58 57.5 10,010
2007-03-05 57.5 58 58 16,045
2007-03-02 57.5 58 57.5 1,400
2007-03-01 57.5 58 57.5 2,640
2007-02-27 57.5 58 57.5 2,809
2007-02-26 57.5 58 57.5 4,375
2007-02-23 57.6 57.75 57.75 1,300
2007-02-22 57.5 58.5 57.5 779
2007-02-21 57.25 58 57.5 8,500
2007-02-20 58 59 58 3,324
2007-02-19 57.25 59 57.25 28,800
2007-02-16 57.5 58 58 11,931
2007-02-15 58 58.5 58.5 2,300
2007-02-14 58.3 58.5 58.5 6,000
2007-02-13 57.75 58.25 58.25 100
2007-02-09 57.5 58.5 58.5 2,832
2007-02-08 58 58.5 58 3,000
2007-02-07 57.5 58 57.5 300
2007-02-05 57 57.5 57 1,700
2007-02-02 56.5 57 57 6,000
2007-02-01 57 57.5 57 3,391
2007-01-31 57 57.5 57 100
2007-01-26 57 58 57 300
2007-01-25 57 58 57 1,000
2007-01-24 57 58 57 5,950
2007-01-22 56.5 57 56.5 400
2007-01-19 56.5 57 56.5 2,717
2007-01-18 56.75 57 56.75 1,300
2007-01-16 56.75 57 56.75 1,400
2007-01-15 56.75 57 56.75 1,338
2007-01-11 56.75 57 57 400
2007-01-10 56.5 56.95 56.5 6,971
2007-01-09 56.5 56.75 56.75 2,900
2007-01-08 56.25 56.5 56.75 200
2007-01-05 56.5 56.75 56.5 5,000
2007-01-04 56.5 56.75 56.5 800
2007-01-03 56.5 56.75 56.5 3,600
2007-01-02 56.25 56.5 56.25 100
2006-12-29 56.25 56.5 56.25 220
2006-12-28 56.25 56.5 56.25 922
2006-12-27 56.25 56.5 56.5 1,530
2006-12-22 56.25 56.5 56.5 4,300
2006-12-20 56.25 56.5 56.25 500
2006-12-19 56.25 56.5 56.25 1,633
2006-12-18 56.25 56.5 56.25 900
2006-12-15 56.25 56.5 56.5 1,400
2006-12-14 56.25 56.75 56.75 800
2006-12-13 56.25 56.75 56.5 374
2006-12-11 56.25 57 56.5 5,321
2006-12-08 56 56.5 56.5 437
2006-12-06 56 56.5 56 5,100
2006-12-05 56 56.5 56 4,740
2006-12-01 55.75 56.25 56 14,475
2006-11-30 55.75 56 56 1,900
2006-11-29 55.75 56 56 7,354
2006-11-28 55.75 56 56 13,653
2006-11-27 56 56.25 56 323
2006-11-24 56 56.25 56.25 300
2006-11-23 55.5 56.25 55.5 100
2006-11-22 55 56.25 55 19,200
2006-11-21 54.75 55 55 7,008
2006-11-20 55.5 56 55.5 1,885
2006-11-17 55.5 56 55.5 2,100
2006-11-16 55.5 56 55.5 590
2006-11-15 55.5 56 55 12,500
2006-11-14 56 56.25 56 576
2006-11-09 56 56.25 56 1,700
2006-11-08 56 56.25 56 1,500
2006-11-07 55 56.25 55.5 3,500
2006-11-06 56.25 56.5 56.25 500
2006-11-03 56.5 57 56.25 1,200
2006-11-02 56 57 56.25 1,310
2006-11-01 56 56.5 56 1,600
2006-10-31 56 56.25 56.25 1,000
2006-10-30 56 56.5 56.25 700
2006-10-27 56 57 56.25 3,294
2006-10-25 56.25 57 56.5 3,300
2006-10-23 56.25 57 56.5 14,100
2006-10-19 56.25 56.5 56.5 50,400
2006-10-18 56.25 56.5 56.25 18,080
2006-10-17 56.25 56.5 56.5 435
2006-10-16 56.25 56.5 56.25 25,427
2006-10-13 56.25 56.5 56.5 11,900
2006-10-12 56.25 56.5 56.25 7,500
2006-10-11 55.5 56 55.75 1,800
2006-10-10 55.75 56 56 5,000
2006-10-09 55.75 56 56 2,251
2006-10-06 55.75 56 56 3,500
2006-10-04 56 56.5 56 100
2006-10-03 56 56.5 56 657
2006-10-02 56.5 57 56.5 200
2006-09-29 56.5 57 56.5 963
2006-09-28 56.5 57.75 56.75 1,817
2006-09-27 56.75 57.75 57.5 2,300
2006-09-25 56.75 57.75 57.5 3,600
2006-09-22 56.75 57.5 56.75 1,500
2006-09-21 56.5 57.5 56.5 200
2006-09-20 56.5 57.5 56.5 114
2006-09-19 56.25 57.5 56.25 500
2006-09-18 56.25 57.5 56.25 1,000
2006-09-15 56.25 57.25 56.25 1,000
2006-09-14 56.25 57.5 56.25 557
2006-09-13 57.75 58 58 3,300
2006-09-12 58 58.5 58.25 7,300
2006-09-08 58.25 58.5 58.25 3,243
2006-09-07 58.25 58.5 58.5 11,600
2006-09-06 58.75 59 58.75 560
2006-09-05 58.75 59 59 5,312
2006-09-01 59 59.25 59.25 100
2006-08-31 59 59.25 59 7,400
2006-08-30 59 59.25 59.25 12,500
2006-08-29 59 59.25 59.25 1,300
2006-08-25 59 59.25 59 4,332
2006-08-24 59.25 59.5 59.25 16,123
2006-08-23 59.25 59.5 59.25 5,000
2006-08-22 59.5 60 59.5 20,502
2006-08-21 59.25 59.5 59.5 6,100
2006-08-18 59.25 60 59.5 50,403
2006-08-17 59 59.5 59.25 38,000
2006-08-16 59.25 59.5 59.5 42,574
2006-08-15 59.25 59.5 59.5 27,200
2006-08-14 59.3 59.5 59.5 26,100
2006-08-11 59.25 59.5 59.5 33,045
2006-08-10 59.25 59.9 59.25 5,100
2006-08-09 59.25 59.9 59.5 13,160
2006-08-08 59.5 59.9 59.5 1,100
2006-08-07 59.5 59.9 60 332
2006-08-02 59.5 60 59.5 625
2006-08-01 59.5 60 59.5 14,041
2006-07-31 61 65 62 489
2006-07-28 61.15 65 61 335
2006-07-27 60.05 68 60.05 255
2006-07-26 60 68 60 11,200
2006-07-24 58 60 58 2,580
2006-07-21 57.75 58 58 771
2006-07-20 57.5 58 57.5 6,500
2006-07-19 57.25 57.3 57.25 932
2006-07-18 57.3 57.5 57.5 1,800
2006-07-17 57.25 57.5 57.5 1,535
2006-07-14 57.5 58 57.5 300
2006-07-13 57.5 58 57.5 2,813
2006-07-12 57.5 58 57 800
2006-07-11 57 58 57 1,930
2006-07-10 57 58 57 389
2006-07-07 57 58 57 2,072
2006-07-06 57 58 57.5 200
2006-07-05 56.75 57 56.75 1,428
2006-07-04 56.75 57 56.75 2,822
2006-07-03 56.75 57 57 59,600
2006-06-29 56.75 57 57 3,266
2006-06-28 56.5 57 56.5 10,400
2006-06-27 57 57.75 57 139
2006-06-23 57 57.75 57.5 3,202
2006-06-22 57 58 57 200
2006-06-21 57 58 57 1,189
2006-06-20 56.75 58 57 3,700
2006-06-19 56.5 57 56.5 600
2006-06-16 56.5 57 57 1,000
2006-06-15 56.5 57 56.5 750
2006-06-14 56.5 57 57 136
2006-06-13 56.5 57 56.5 660
2006-06-09 56.5 57 56.75 8,735
2006-06-08 56.75 57 57 400
2006-06-07 57 58 57 19,846
2006-06-06 56.75 57.5 56.75 2,231
2006-06-05 56.75 57.45 57 1,400
2006-06-02 57 57.5 57.5 2,176
2006-06-01 57 57.5 57.5 4,800
2006-05-30 57 57.5 57.5 200
2006-05-29 57 57.5 57 249
2006-05-26 57 60 57.5 163
2006-05-25 57 60 57 11,934
2006-05-23 57.25 57.5 57.5 5,307
2006-05-22 57 58.25 57.25 5,255
2006-05-19 57.5 58.25 57.5 1,000
2006-05-18 57.5 58.25 57.5 506
2006-05-17 57.5 58.25 57.5 900
2006-05-16 57.25 57.5 57.25 300
2006-05-12 57.25 57.5 57 1,500
2006-05-10 57 58.25 56.75 7,000
2006-05-09 57.25 58.25 57.25 3,800
2006-05-05 57 58.25 57 104,000
2006-05-04 56.75 57 57 3,700
2006-05-03 57.25 58 57.25 300
2006-05-02 57 58 57 5,200
2006-05-01 57 58 57 1,500
2006-04-28 57 58 58 12,800
2006-04-27 57 57.5 57 18,600
2006-04-26 57 58 57 26,000
2006-04-25 56.25 56.5 56.25 2,930
2006-04-24 56.25 56.5 56.5 6,415
2006-04-21 56.25 56.5 56.5 1,700
2006-04-19 56 56.5 56 1,888
2006-04-18 55 56.5 55 16,301
2006-04-17 55.75 56.5 55.75 1,203
2006-04-13 55.75 56.5 55.75 3,700
2006-04-12 55.75 56 55.75 2,131
2006-04-11 55.75 56 55.75 1,677
2006-04-10 55.5 56 55.75 14,600
2006-04-07 55.5 55.75 55.5 100
2006-04-05 55.5 55.75 55.5 900
2006-04-04 55.5 56 55.5 6,494
2006-03-31 55.5 56 56 1,488
2006-03-30 55.5 56 55.75 3,579
2006-03-29 55.5 55.75 55.5 15,300
2006-03-28 55.5 55.75 55.5 5,135
2006-03-27 55.5 55.75 55.5 6,000
2006-03-24 55.5 55.75 55.75 1,100
2006-03-22 55.5 55.75 55.5 1,300
2006-03-21 55.5 55.75 55.5 2,942
2006-03-20 55.5 56 55.5 9,700
2006-03-17 55.5 56 55.5 10,752
2006-03-16 55.5 55.75 55.75 800
2006-03-15 55.45 56 55.5 4,222
2006-03-14 55.6 56 55.6 12,062
2006-03-13 55.6 56 55.6 2,790
2006-03-10 55.75 56 55.75 8,000
2006-03-08 55.75 56.25 56.25 5,150
2006-03-07 55.75 56.25 56.5 15,000
2006-03-06 56 56.5 56 3,117
2006-03-02 55.7 57 57 33,700
2006-03-01 55.25 55.7 55.7 8,472
2006-02-28 55.5 55.75 55.5 11,483
2006-02-27 55.5 55.75 55.75 14,461
2006-02-24 55.75 56 55.75 5,885
2006-02-23 55.75 56 56 9,412
2006-02-22 55.75 56.25 56 5,000
2006-02-21 56 56.25 56.25 17,800
2006-02-20 56.25 56.5 56.5 3,674
2006-02-17 56.5 57 56.5 3,609
2006-02-16 56.25 56.5 56.5 19,100
2006-02-15 56 57 57 3,808
2006-02-14 55 57 55 14,067
2006-02-10 52.55 55 55 10,103
2006-02-09 52.55 55 53 200
2006-02-08 52.55 53 52.55 4,676
2006-02-07 52.5 53 52.5 1,546
2006-02-06 52.5 55 52.5 40,100
2006-02-03 50.5 55 52.5 2,938
2006-02-02 50 55 52.5 42,117
2006-02-01 48.5 55 50 17,027
2006-01-31 48.5 50 48.5 956
2006-01-30 48.5 50 48.5 496
2006-01-27 48.5 50 48 27,441
2006-01-26 46.8 50 50 4,259
2006-01-25 46.8 50 46.8 1,400
2006-01-24 46.8 50 46.75 10,000
2006-01-23 46.7 50 46.75 21,726
2006-01-20 12.1 13 46.7 32,500
2006-01-19 46.5 46.6 46.6 10,606
2006-01-18 17.25 18 46.6 3,355
2006-01-17 46.55 46.6 46.6 4,800
2006-01-16 46.55 46.6 46.6 1,300
2006-01-13 46.55 46.6 46.6 2,443
2006-01-12 46.55 46.6 46.6 6,100
2006-01-10 46.55 46.6 46.6 18,451
2006-01-06 46.55 46.6 46.6 18,200
2006-01-05 46.55 46.6 46.6 4,600
2006-01-03 46.55 46.6 46.6 3,700
2005-12-30 46.55 46.6 46.6 3,331
2005-12-29 40 42 46.55 700
2005-12-28 46.55 46.6 46.6 10,100
2005-12-23 46.55 46.6 46.6 1,201
2005-12-22 46.55 46.6 46.6 4,000
2005-12-21 46.55 46.6 46.6 7,650
2005-12-20 12.5 14.5 46.55 10,868
2005-12-19 46.55 46.75 46.75 130
2005-12-16 46.55 46.75 46.75 14,675
2005-12-15 46.55 46.75 46.55 21,688
2005-12-14 46.55 47.5 46.55 45,167
2005-12-13 11.15 13 46.55 229
2005-12-12 46.5 46.55 46.55 27,800
2005-12-09 46.5 46.55 46.55 16,086
2005-12-08 46.5 46.55 46.55 27,717
2005-12-07 46.5 46.55 46.55 12,279
2005-12-06 12.5 14.5 46.5 3,200
2005-12-05 46.3 46.5 46.5 1,168
2005-12-02 12 13 46.3 150
2005-12-01 17 17.5 46.5 1,000
2005-11-30 38.5 40.35 46.3 167
2005-11-29 16 16.5 46.3 200
2005-11-28 46.1 46.5 46.5 831
2005-11-24 46.1 46.5 46.1 137
2005-11-23 46 46.5 46.1 5,760
2005-11-22 46.1 46.5 46.1 14,000
2005-11-18 45.75 46 46 2,147
2005-11-17 7.5 8.95 46 600
2005-11-16 45.8 46 46 8,100
2005-11-15 45.75 46 45.8 4,300
2005-11-14 45.6 46 46 200
2005-11-10 45.6 46 45.6 301
2005-11-09 45.5 46 45.5 100
2005-11-07 45.5 46 45.5 3,847
2005-11-04 45.75 46 46 300
2005-11-03 45.5 46 45.75 3,700
2005-11-02 45.5 45.75 45.75 434
2005-11-01 45.5 45.75 45.5 302
2005-10-31 45.5 45.75 45.5 140
2005-10-28 45.25 45.75 45.25 6,300
2005-10-27 45.5 45.75 45.5 1,000
2005-10-25 45.5 45.75 45.5 809
2005-10-24 45.25 45.5 45.5 5,050
2005-10-21 40.35 44 45.75 13,945
2005-10-20 16 17.5 45.75 982
2005-10-19 45.5 46.25 45.5 14,200
2005-10-18 46 46.5 46 784
2005-10-17 45.5 46 46 300
2005-10-14 45.5 46 45.5 4,163
2005-10-13 45.55 46 45.55 10,200
2005-10-12 45.55 46 45.75 977
2005-10-10 45.5 45.75 45.5 6,612
2005-10-06 45.5 45.75 45.5 4,052
2005-10-05 45.5 45.75 45.5 267
2005-10-04 45.3 45.75 45.25 1,943
2005-10-03 45 45.25 45.5 1,500
2005-09-29 45 45.5 45 500
2005-09-27 45.25 45.5 45.25 2,100
2005-09-26 45 45.5 45 570
2005-09-23 45 45.5 45 1,318
2005-09-21 45 45.5 45 12,838
2005-09-20 44.5 45 44.5 1,321
2005-09-19 44 45 44 1,367
2005-09-16 43.75 44 43.75 8,295
2005-09-15 43.5 43.75 43.5 6,900
2005-09-13 43.75 44 43.75 300
2005-09-12 43.75 44 43.75 10,000
2005-09-09 43.5 44 43.5 6,364
2005-09-08 43.5 44 43.5 2,096
2005-09-06 43.5 44 43.5 3,700
2005-09-02 43.5 44 43.5 18,137
2005-09-01 43.3 44 43.5 10,000
2005-08-31 43.5 44 43.5 11,200
2005-08-30 43.25 44 43.5 13,470
2005-08-29 43.5 44 43.5 14,182
2005-08-26 43.5 44 43.5 2,149
2005-08-25 43.5 44 43.5 7,700
2005-08-24 43.5 44 43.5 5,500
2005-08-23 43.5 44 43.5 5,700
2005-08-18 43.5 44 43.5 12,241
2005-08-17 43.5 44 43.5 8,015
2005-08-16 43.5 44 43.5 314
2005-08-12 43.25 44.5 43.5 7,739
2005-08-10 43.25 44.5 43.25 35,609
2005-08-09 42 45 42 4,230
2005-08-08 42.25 45 42.25 6,500
2005-08-04 12 15 42.5 476
2005-08-03 41 42 42 4,823
2005-08-02 41.05 42 45 11,840
2005-08-01 42.6 45 45 40,644
2005-07-27 42.25 45 42.5 2,957
2005-07-26 42 44.95 42 4,528
2005-07-25 41.25 41.5 41.25 600
2005-07-21 41 41.5 41 2,375
2005-07-20 41 41.5 41.25 38,606
2005-07-19 41 41.5 41 900
2005-07-18 41 41.5 41 325
2005-07-15 41 41.5 41 1,400
2005-07-12 41.2 41.5 41.2 400
2005-07-11 41.2 41.5 41.2 3,800
2005-07-06 41.2 41.5 41.5 300
2005-07-05 41.2 41.5 41.5 21,800
2005-07-01 41.25 42 41.5 1,700
2005-06-30 41.25 41.3 41.5 570
2005-06-29 41.25 41.5 41.25 500
2005-06-28 41.25 41.5 41.5 3,172
2005-06-27 41.25 41.5 41.25 200
2005-06-24 41.25 41.5 41.5 628
2005-06-23 41.25 41.5 42 192
2005-06-22 41.25 41.5 41.2 14,834
2005-06-21 41.5 42 41.5 4,420
2005-06-17 41.75 42 41.75 1,100
2005-06-16 41.25 41.75 41.25 1,300
2005-06-14 41.5 42 41.5 5,545
2005-06-10 41.25 42 41.25 1,138
2005-06-09 41.75 42 42 15,512
2005-06-08 42 44.95 42 119
2005-06-07 41.8 44.95 41.8 9,625
2005-06-03 41.9 44.95 41.9 4,559
2005-06-02 42 44.95 42 1,500
2005-06-01 42.05 42.25 42.5 110
2005-05-31 42.05 44.95 42.05 932
2005-05-27 42.05 44.95 42.5 600
2005-05-26 42.5 45 42 600
2005-05-25 42 45 42 283
2005-05-23 42 45 42 548
2005-05-19 41.9 42 42 100
2005-05-18 41.9 42 42 2,300
2005-05-17 41.9 42 42 5,404
2005-05-16 41.9 45 41.95 23,800
2005-05-13 42.15 45 42.15 900
2005-05-12 42 45 42 20,915
2005-05-10 42.15 45 42.15 5,500
2005-05-09 42.15 45 42.25 337
2005-05-06 42.6 45 42.6 4,104
2005-05-05 42.6 45 42.6 800
2005-05-04 42.25 43 42.75 3,303
2005-05-02 42.1 42.5 42.1 2,100
2005-04-29 42.15 42.5 42.5 515
2005-04-28 42.15 42.5 42.15 905
2005-04-27 42.1 42.5 42.1 1,800
2005-04-26 42.1 42.5 42.1 1,200
2005-04-25 42.05 42.5 42.05 1,100
2005-04-22 42.05 42.5 42.5 2,599
2005-04-21 42 42.5 42.5 325
2005-04-20 42 42.5 42 1,234
2005-04-19 42 42.5 42 4,901
2005-04-15 42 42.5 42.5 322
2005-04-14 42 42.5 42.5 120
2005-04-13 42 42.5 42 1,000
2005-04-12 42 42.5 42 665
2005-04-11 42 42.5 42 605
2005-04-08 42 42.5 42 1,665
2005-04-06 42 42.5 42 39,526
2005-04-05 41.5 42 41.5 1,021
2005-04-04 41.25 42.5 41.25 2,700
2005-04-01 41.5 41.75 42 4,500
2005-03-31 41.5 42 42 400
2005-03-30 41.5 42 41.5 13,500
2005-03-28 41.2 42 41.2 4,200
2005-03-24 41.5 42.5 41.5 25,306
2005-03-18 42 42.5 42 1,010
2005-03-15 42 42.5 42.5 1,100
2005-03-14 42 42.5 42 6,272
2005-03-10 42 42.5 42 1,351
2005-03-09 42 42.5 42 395
2005-03-08 42 42.5 42 200
2005-03-07 42 42.5 42 2,100
2005-03-04 42 42.5 42 745
2005-03-03 42 42.5 42 1,000
2005-03-02 41.9 42 42 1,204
2005-03-01 41.9 42 42 2,200
2005-02-28 42 45 42 1,841
2005-02-24 41.9 45 41.9 3,810
2005-02-22 41.85 41.9 41.9 700
2005-02-21 41.75 41.9 41.75 1,696
2005-02-18 41.5 41.75 41.75 300
2005-02-17 41.25 41.9 41.9 7,700
2005-02-16 41.6 41.9 41.9 6,132
2005-02-15 41.25 41.5 41.25 5,900
2005-02-14 41 41.25 41.25 100
2005-02-11 41 41.25 41 1,000
2005-02-09 41 41.25 41 3,385
2005-02-04 41 41.25 41 1,200
2005-02-03 41 41.25 41 6,064
2005-02-02 41 41.25 41 7,800
2005-02-01 41.05 41.25 41.05 849
2005-01-31 41 45 41 12,800
2005-01-28 40.8 41 40.85 84,900
2005-01-26 40.95 41 41 11,800
2005-01-25 41 42 41 558
2005-01-24 41 42 41 810
2005-01-21 41 42 41 3,000
2005-01-19 41 42 40.8 424
2005-01-17 40.8 42 40.8 655
2005-01-13 40.6 42 40.6 48,400
2005-01-11 40.6 42 40.6 15,600
2005-01-06 41 42 41 300
2005-01-04 40.95 42 40.95 16,200
2004-12-31 40.4 40.5 40.5 11,000
2004-12-29 40.45 40.5 40.45 578
2004-12-22 40.4 40.5 40.5 11,600
2004-12-20 40.2 40.5 40.2 650
2004-12-17 40.2 40.3 40.2 1,000
2004-12-16 40.25 40.5 40.1 8,200
2004-12-15 40 40.3 40 11,000
2004-12-14 40 40.5 40 15,600
2004-12-13 40.4 40.5 40.5 696
2004-12-10 40.4 40.5 40.5 3,500
2004-12-09 40.4 40.5 40.4 2,000
2004-12-08 40.4 40.5 40.4 2,400
2004-12-07 40.4 40.5 40.5 12,800
2004-12-06 40.5 40.8 40.8 1,333
2004-12-03 40.8 40.95 40.95 7,100
2004-12-02 40.8 40.95 40.8 400
2004-12-01 40.8 40.95 40.8 3,355
2004-11-30 40.75 40.95 40.75 3,100
2004-11-29 40.75 40.95 40.95 374
2004-11-26 40.5 40.95 40.5 1,722
2004-11-25 40.5 40.95 40.75 2,100
2004-11-24 40.5 40.95 40.5 11,300
2004-11-23 40.75 40.95 40.75 1,400
2004-11-22 40.75 40.95 40.75 800
2004-11-19 40.75 40.95 40.95 2,127
2004-11-18 40.75 40.95 40.75 500
2004-11-17 40.75 40.95 40.75 7,500
2004-11-15 40.75 40.95 40.95 1,600
2004-11-10 40.75 40.95 40.75 9,162
2004-11-09 40.75 40.95 40.95 6,100
2004-11-08 40.75 40.95 40.95 559
2004-11-03 40.75 40.95 40.75 443
2004-11-02 40.75 40.95 40.95 6,967
2004-10-29 40.5 41 40.5 13,000
2004-10-28 40.5 41 41 2,200
2004-10-27 40.75 41 40.5 28,789
2004-10-26 40.5 41 40.5 13,113
2004-10-25 40.4 40.5 40.4 2,500
2004-10-22 40.25 40.4 40.4 5,900
2004-10-21 40.4 40.5 40.5 3,800
2004-10-20 40.4 40.5 40.5 1,800
2004-10-19 40.25 40.5 40.5 13,098
2004-10-18 40.4 40.5 40.5 468
2004-10-14 40.4 40.5 40.5 400
2004-10-13 40.4 40.5 40.4 400
2004-10-12 40.4 40.5 40.4 7,100
2004-10-11 40.4 40.5 40.5 8,800
2004-10-07 40.4 40.5 40.4 10,779
2004-10-06 40.4 40.5 40.4 3,800
2004-10-05 40.4 40.5 40.4 1,800
2004-10-04 40 40.5 40.5 3,200
2004-09-30 41 41.7 41 4,168
2004-09-29 41.5 41.7 41.5 1,597
2004-09-28 41.5 41.7 40.75 19,600
2004-09-27 41 41.5 41 500
2004-09-24 41 41.5 41 7,400
2004-09-23 41 41.7 41 6,000
2004-09-22 41 41.7 41 9,000
2004-09-21 40.75 41 41 553
2004-09-17 40.75 41 41 200
2004-09-16 40.75 41 40.75 8,312
2004-09-15 40.75 41 40.75 1,300
2004-09-14 40.75 41 40.75 6,300
2004-09-13 40.75 41 40.75 900
2004-09-09 40.75 41 40.75 3,200
2004-09-08 40.75 41 40.75 200
2004-09-07 40.75 41.7 40.75 1,192
2004-09-02 40.75 41.75 40.75 7,860
2004-08-31 40.75 41.75 40.75 1,300
2004-08-30 40.5 41.75 40.5 1,200
2004-08-27 41 41.75 41 3,000
2004-08-26 40.5 41.75 40.5 7,100
2004-08-25 40.5 41 40 11,639
2004-08-24 40.5 41 40.5 7,600
2004-08-23 40.5 41 40.5 200
2004-08-20 40.5 41 41 11,000
2004-08-18 40.5 41 41 800
2004-08-17 40.5 41.75 41 2,650
2004-08-16 41 41.75 41.5 2,300
2004-08-13 41.5 41.75 41.75 500
2004-08-12 41.75 42 41.75 143
2004-08-11 41.5 41.75 41.5 100
2004-08-10 41 41.75 41.5 200
2004-08-09 41 41.75 41 100
2004-08-06 41 41.75 41 300
2004-08-05 40.5 41.75 41 8,000
2004-08-03 40.5 41.5 41.5 12,000
2004-08-02 41.75 42 42 20,800
2004-07-28 41.75 42 42 1,281
2004-07-27 41.75 42 42 7,898
2004-07-26 41.75 42 42 233
2004-07-22 41.75 42 42 9,100
2004-07-20 41.75 42 42 2,500
2004-07-16 41.75 42 42 9,026
2004-07-15 41.75 42 42 23,700
2004-07-12 42 42.25 42.25 10,788
2004-07-09 42 42.25 42 1,700
2004-07-08 42 42.25 42 400
2004-07-07 42 42.25 42 3,900
2004-07-06 42 42.25 42 3,400
2004-07-02 42 42.25 42 3,600
2004-07-01 42 42.25 42 300
2004-06-30 42 42.25 42 100
2004-06-29 42 42.25 42.25 11,300
2004-06-25 42.25 42.75 42.25 628
2004-06-24 42.25 42.75 42.25 1,200
2004-06-23 42.25 42.75 42.25 7,805
2004-06-22 42.5 42.75 42.5 7,800
2004-06-21 42.5 42.75 42.75 200
2004-06-18 42.5 42.75 42.75 100
2004-06-16 42.5 42.95 42.95 3,368
2004-06-15 42.9 42.95 42.95 1,000
2004-06-11 42.9 42.95 42.9 2,163
2004-06-09 42.75 42.9 42.9 8,300
2004-06-08 42.75 42.9 42.9 2,400
2004-06-07 42.75 42.95 42.95 693
2004-06-04 42.75 42.95 42.95 783
2004-06-02 42.75 42.95 42.95 13,400
2004-06-01 42.75 42.95 42.75 3,031
2004-05-28 42.5 42.95 42.95 28,041
2004-05-26 42.5 42.95 42.95 955
2004-05-25 42.5 43 43 4,422
2004-05-20 42.5 43 43 10,130
2004-05-18 42.5 43.5 43 3,048
2004-05-17 43 43.5 43.5 3,103
2004-05-14 43 43.5 43.5 900
2004-05-13 43 43.5 43 4,402
2004-05-11 43 43.5 43 5,600
2004-05-10 43 43.5 43.5 200
2004-05-07 43.5 44 43.5 550
2004-05-06 43.5 43.95 43.95 1,500
2004-05-03 43.25 43.5 44 3,000
2004-04-30 43.25 44 44 5,327
2004-04-28 43.5 44 44.25 1,000
2004-04-27 43.5 44.25 44.25 13,680
2004-04-26 44 44.3 44.25 5,034
2004-04-23 44.25 44.5 44.25 616
2004-04-21 44.25 44.5 44.5 4,081
2004-04-20 44.25 44.3 44.3 400
2004-04-19 44.25 44.5 44.5 100
2004-04-16 44.25 44.5 44.5 6,427
2004-04-15 44.5 44.75 44.5 2,700
2004-04-14 44.5 44.75 44.5 2,019
2004-04-13 44.5 44.75 44.5 2,000
2004-04-12 44.5 44.75 44.75 649
2004-04-08 44.5 44.75 44.5 200
2004-04-07 44.5 44.75 44.75 1,731
2004-04-01 44.5 44.75 44.75 5,628
2004-03-30 44.5 44.75 44.75 8,500
2004-03-29 44.5 44.75 44.75 5,006
2004-03-26 44.75 44.8 44.8 150
2004-03-24 44.75 44.8 44.8 7,700
2004-03-23 44.75 44.8 44.8 5,900
2004-03-22 44.5 44.8 44.8 3,500
2004-03-19 44.5 44.75 44.75 3,387
2004-03-18 44.75 44.8 44.75 1,300
2004-03-17 44.5 44.75 44.5 10,456
2004-03-16 44.25 44.5 44.5 3,800
2004-03-15 44.25 44.5 44.5 3,800
2004-03-12 44.25 44.5 44.5 927
2004-03-10 44.25 44.5 44.25 15,100
2004-03-08 44.25 44.5 44.5 13,000
2004-03-05 44.5 44.75 44.75 12,600
2004-03-04 44.5 44.75 44.75 4,000
2004-03-03 44.5 44.75 44.75 14,500
2004-03-02 44.75 44.8 44.8 6,800
2004-03-01 44.5 44.75 44.75 15,740
2004-02-27 44.75 45.5 45.5 7,100
2004-02-26 45.75 45.95 45.75 1,400
2004-02-25 45.75 45.95 45.95 1,631
2004-02-24 45.75 46 46 6,400
2004-02-23 45.75 46 46 2,800
2004-02-20 46.25 46.5 46.25 4,700
2004-02-19 46.25 48 46.25 3,739
2004-02-18 45.5 46 45.5 10,800
2004-02-17 44.75 45 45 6,000
2004-02-16 44.95 45 44.95 7,100
2004-02-13 44.75 44.95 44.75 2,200
2004-02-12 44.95 45 45 3,100
2004-02-11 44.95 45 45 700
2004-02-10 44.95 45 44.95 6,400
2004-02-09 44.5 44.95 44.55 100
2004-02-06 44.5 45 44.5 1,800
2004-02-05 44.5 45 44.95 3,900
2004-02-04 44.25 44.5 44.5 2,362
2004-02-03 44.25 44.5 44.25 3,000
2004-02-02 44 44.25 44.25 5,000
2004-01-30 44 44.25 44.25 8,000
2004-01-29 44 44.25 44 800
2004-01-28 44 44.25 44 8,900
2004-01-27 43.5 44 44 1,500
2004-01-26 43.5 44 44 9,000
2004-01-23 44.25 44.5 44.25 4,000
2004-01-22 43.5 44.15 44.15 1,660
2004-01-21 44 44.15 44 8,209
2004-01-20 44 44.15 44 13,500
2004-01-19 43.5 44 44 3,700
2004-01-16 44 44.25 44.15 18,988
2004-01-15 44 44.25 44.25 7,720
2004-01-14 44 44.25 44.25 2,000
2004-01-13 44 44.5 44.5 6,900
2004-01-12 44 44.75 44.75 25,893
2004-01-09 44 44.5 44.5 3,300
2004-01-08 44 44.5 44.5 3,400
2004-01-07 44.5 45 44.5 8,900
2004-01-06 44 45 45 10,750
2004-01-02 44.5 45 45 5,262
2003-12-31 42.5 44 44 3,150
2003-12-30 42.5 43.5 44 1,400
2003-12-24 42.5 44 42.5 1,610
2003-12-23 42 42.5 42 442
2003-12-22 42 42.5 42.5 2,533
2003-12-18 41.8 42 42 6,000
2003-12-17 41.8 42 41.75 4,910
2003-12-16 41 41.5 41.5 6,300
2003-12-15 40.55 41.75 40.55 585
2003-12-12 40.55 41.75 40.5 13,100
2003-12-11 40.5 42 40 14,584
2003-12-10 39.75 40 40 12,000
2003-12-09 39.5 40 39.25 1,010
2003-12-08 39.25 40 39 1,701
2003-12-05 38.75 39 38.75 400
2003-12-04 38.65 39 38.65 2,169
2003-12-03 38.5 38.75 38.5 8,100
2003-12-02 38.5 38.75 38.5 5,282
2003-12-01 38.25 38.5 38.25 1,200
2003-11-28 38 38.45 38 12,000
2003-11-26 38.05 38.45 38.45 3,060
2003-11-25 38 38.5 38.5 5,700
2003-11-24 38.5 38.75 38.5 39,582
2003-11-21 38.95 39 38.95 2,600
2003-11-20 38.5 38.95 38.5 1,100
2003-11-19 38.05 38.5 38.05 1,100
2003-11-18 38 38.95 38 2,700
2003-11-17 37.5 38 37.5 16,091
2003-11-14 37.5 38 37.5 2,405
2003-11-13 38 38.25 38 4,600
2003-11-12 37.25 37.5 37.5 2,500
2003-11-10 37.25 38 37 7,426
2003-11-07 37 38.8 36.8 1,200
2003-11-06 36.5 38.85 38.9 2,500
2003-11-05 36 38.7 38.7 4,600
2003-11-04 38.1 38.75 38.75 9,800
2003-11-03 38.5 39 39 2,900
2003-10-31 38 39.5 39.5 5,387
2003-10-30 39.05 39.1 39.1 3,987
2003-10-29 38.25 39 39 600
2003-10-28 36.5 38 38.25 16,823
2003-10-27 35.5 36 35.5 5,000
2003-10-24 35 36 35.5 8,017
2003-10-22 35.5 35.75 35.5 2,570
2003-10-17 35.5 35.75 35.75 12,600
2003-10-15 35.5 35.75 35.5 100
2003-10-14 35.5 36 36 4,500
2003-10-13 35.5 35.95 35.5 443
2003-10-10 35.5 35.95 35.5 5,200
2003-10-09 35 35.5 35.5 10,000
2003-10-08 35 35.5 35.5 5,828
2003-10-07 35 35.5 35 500
2003-10-06 35 35.5 35 500
2003-10-03 35 35.5 35.5 400
2003-10-02 35 35.5 35 1,102
2003-09-30 35 35.5 35 6,889
2003-09-23 33 35 34 14,625
2003-09-22 35 35.25 35.25 2,300
2003-09-19 35.25 35.3 35.25 2,100
2003-09-17 35 35.3 35.3 2,000
2003-09-16 35 35.25 35.25 1,812
2003-09-15 35.3 36 35.3 1,000
2003-09-12 35.3 36 36 800
2003-09-11 35.05 35.25 34 3,900
2003-09-10 31.5 34 31.5 15,000
2003-09-04 35 35.25 35.25 3,500
2003-09-03 35 35.2 35.2 57,200
2003-08-28 35 35.2 35 2,428
2003-08-26 35 35.45 35 900
2003-08-25 35 35.45 35.25 6,700
2003-08-22 35 35.5 35 14,867
2003-08-21 35 35.5 35 12,400
2003-08-20 34.5 35 34.5 200
2003-08-18 34.5 35 34.5 6,000
2003-08-14 34.5 35 34.5 9,600
2003-08-13 34.5 35 34.5 2,900
2003-08-12 34.5 35 34.5 14,000
2003-08-11 34 34.5 34.5 1,025
2003-08-08 34.5 34.6 34.6 1,000
2003-08-07 34.5 34.6 34.6 2,200
2003-08-06 34.5 35.5 34.5 3,615
2003-08-05 34.6 35.5 34.6 1,600
2003-08-04 34.6 35.5 35.5 1,600
2003-07-29 36.3 37 38 6,301
2003-07-28 34.5 35 34.5 312
2003-07-25 34.5 35 34.5 2,400
2003-07-22 34.5 35 34.5 4,300
2003-07-18 34 34.5 34.5 250
2003-07-17 34 34.5 34.5 4,800
2003-07-16 34 35 34 46,000
2003-07-15 34.5 35 34.5 4,600
2003-07-14 33 34.5 34.5 5,100
2003-07-03 34.5 35 35 514
2003-07-02 34.5 35 34.5 1,037
2003-07-01 34.5 35 34.5 300
2003-06-30 34.5 35 34.5 300
2003-06-26 34.5 35 35 453
2003-06-23 34.5 35 34.5 8,400
2003-06-18 34.25 34.5 34.25 5,484
2003-06-17 34.25 35 34.5 4,480
2003-06-12 34 34.5 34 400
2003-06-09 33.6 35 33.75 200
2003-06-06 33.6 35 33.75 581
2003-06-05 34.25 35 33.75 1,700
2003-06-03 33.5 33.75 33.5 2,115
2003-05-30 33.25 33.5 33.25 1,400
2003-05-29 33 33.25 33 100
2003-05-27 31.5 32.5 33 24,700
2003-05-23 32.5 33 33 300
2003-05-21 32.5 33 33 1,523
2003-05-19 32.5 33 33 2,100
2003-05-14 32.85 33 32.85 700
2003-05-13 32.85 33 32.85 100
2003-05-12 32.85 33 33 600
2003-05-08 33 33.25 33 689
2003-05-07 32.85 33 33 6,200
2003-05-06 32.5 33 33 5,400
2003-05-02 33 33.25 33.25 5,000
2003-05-01 32.5 33.25 33 800
2003-04-25 32.5 33.25 33.25 23,089
2003-04-24 31.5 33.5 33.25 405
2003-04-23 33 33.25 33.25 184
2003-04-22 33 33.25 33.25 30,100
2003-04-21 33.25 33.5 33.5 1,000
2003-04-16 33.25 33.5 33.25 1,200
2003-04-15 33.25 33.3 33.25 600
2003-04-11 33.25 33.3 33.3 1,300
2003-04-10 33.25 33.3 33.25 400
2003-04-09 33.25 33.4 33.4 2,000
2003-04-08 33.25 33.5 33.5 1,528
2003-04-07 33.25 33.3 33.3 3,096
2003-04-03 33.3 34 33.3 2,004
2003-04-02 33.5 34 33.5 1,400
2003-04-01 33.25 33.5 33.25 1,205
2003-03-31 33.5 34 33.5 1,300
2003-03-28 33.25 35 33.25 1,634
2003-03-27 33 33.25 33.25 420
2003-03-21 33 33.25 33.25 1,400
2003-03-19 33.25 35 33 12,500
2003-03-13 33 33.5 33.25 5,000
2003-03-12 33.25 35 33.5 10,000
2003-03-06 33.5 35 33.5 4,258
2003-03-04 33 33.5 33 1,300
2003-03-03 32 33 33 9,300
2003-02-28 31.5 33 33 39,100
2003-02-27 33.05 33.5 33.4 1,800
2003-02-26 33.4 33.5 33 5,300
2003-02-25 32.5 33.4 33 6,500
2003-02-24 33 33.4 33 8,200
2003-02-21 33.05 33.4 33.25 1,100
2003-02-20 33.25 33.5 33.25 7,900
2003-02-18 33.05 33.5 33.05 4,200
2003-02-17 32.6 33.5 33 6,211
2003-02-14 33 33.5 33 1,110
2003-02-13 32.6 33 33 140
2003-02-12 32.6 33 32.6 500
2003-02-10 32.6 33 32.5 200
2003-02-07 32.5 33 32.5 8,500
2003-02-06 32 33 32.25 9,915
2003-02-05 32.25 32.5 32.5 5,834
2003-02-04 32.25 32.5 32.25 2,400
2003-02-03 32.25 32.5 32.25 2,200
2003-01-31 32.25 32.5 32.25 600
2003-01-28 32 32.75 32 2,700
2003-01-27 32 32.5 32 12,300
2003-01-24 31.95 32 32 3,100
2003-01-23 31.95 32 32 200
2003-01-22 31.5 32 31.5 45,500
2003-01-16 31.4 31.95 31.95 122
2003-01-15 31.4 31.95 31.4 300
2003-01-14 31.4 32 32 590
2003-01-10 31.4 32 31.4 29,100
2003-01-09 31.4 31.5 31.4 5,900
2003-01-08 31.25 31.45 31.25 4,253
2003-01-07 30.5 31 31 4,932
2003-01-03 30.5 31 30.5 1,000
2003-01-02 30.5 31 30.5 962
2002-12-30 30.5 31.4 30.5 200
2002-12-27 31 31.4 31 450
2002-12-24 30.5 31 30.5 200
2002-12-23 30.5 31 30.5 1,400
2002-12-13 30.5 31.4 30.5 1,500
2002-12-12 30 30.25 30.25 100
2002-12-11 30 30.5 30.5 4,000
2002-12-10 30.5 31 31 6,100
2002-12-09 30.5 31 31.25 6,500
2002-12-03 31 31.25 31 400
2002-12-02 31 31.25 31 735
2002-11-28 31 31.4 31 2,000
2002-11-27 31 31.4 31.25 1,272
2002-11-26 30.5 31.25 30.75 10,045
2002-11-25 31 31.25 31 25,082
2002-11-20 30.75 31 31 7,000
2002-11-18 30.75 31 31 300
2002-11-15 31 31.4 31 900
2002-11-13 31 31.4 31 25,700
2002-11-12 30 31 30 2,200
2002-11-07 30 31 30.05 2,900
2002-11-06 30.05 30.75 30.05 100
2002-11-05 30.05 31 30.05 1,427
2002-10-31 30.75 31 30.75 21,168
2002-10-29 30.5 31.25 31.25 4,000
2002-10-28 30.5 31 31 30,400
2002-10-25 30.5 31 31 3,300
2002-10-24 31 31.5 31 3,950
2002-10-23 31.4 31.5 31.4 7,600
2002-10-22 31.25 31.4 31.4 4,000
2002-10-21 31.4 31.5 31.4 14,900
2002-10-18 31.4 31.5 31.4 2,100
2002-10-17 31.4 31.5 31.4 33,300
2002-10-16 31.25 31.4 31.25 94,800
2002-10-15 31.25 31.4 31.25 1,045
2002-10-11 31.25 31.5 31.25 2,760
2002-10-10 31.25 31.5 31.25 174,366
2002-10-09 31 31.25 31 4,200
2002-10-08 31.1 31.25 31.1 10,000
2002-10-07 31.1 31.25 31.1 500
2002-10-04 31.1 31.25 31.1 9,800
2002-10-03 31 31.1 31 100
2002-10-02 31 31.1 31 3,800
2002-09-27 31 31.25 31 20,400
2002-09-26 31 31.5 31 30,790
2002-09-25 31 31.25 31 7,300
2002-09-24 31 31.25 31 15,200
2002-09-20 31 31.75 31 300
2002-09-18 31 31.5 31 100
2002-09-16 31 31.5 31 101,200
2002-09-13 31 31.5 31 600
2002-09-12 31 31.75 31 1,065
2002-09-11 30.5 31.75 30.5 13,800
2002-09-10 30.05 30.5 30.05 1,297
2002-09-09 30.05 31.7 31.5 8,000
2002-09-06 31.5 31.75 31.75 500
2002-09-05 31.5 31.75 31.5 5,900
2002-09-04 31.5 31.75 31.5 2,100
2002-09-03 31.5 32 32 1,000
2002-08-30 31.5 31.75 31.75 300
2002-08-29 31.5 31.75 31.5 3,891
2002-08-28 31.5 31.75 31.5 2,052
2002-08-27 31.5 32 31.5 2,089
2002-08-26 31.5 32 32 12,200
2002-08-23 32.25 32.75 32.75 4,600
2002-08-22 32.25 32.5 32.5 700
2002-08-20 32 32.5 32.25 10,200
2002-08-16 32 32.5 32.5 10,149
2002-08-15 32 32.75 32.75 1,203
2002-08-14 32.5 33 32.5 3,160
2002-08-13 32.5 33 32.5 367
2002-08-08 32.5 33.25 32.5 100
2002-08-07 32.5 33.25 32.5 3,400
2002-08-05 33 33.1 33 1,700
2002-07-31 33 33.5 33 420
2002-07-30 33 33.5 33 8,400
2002-07-29 32 32.95 33.35 1,000
2002-07-25 32 33.35 32 69,400
2002-07-24 32 33 32 11,000
2002-07-23 32 33.5 33.5 1,111
2002-07-22 32 33.5 33.5 151,800
2002-07-19 32.25 32.5 33 28,100
2002-07-18 33.35 33.5 33.5 1,000
2002-07-17 33.25 33.5 33.25 44,200
2002-07-16 32.5 33.25 33.25 4,900
2002-07-15 33.25 34 33.25 2,800
2002-07-12 33.25 34 33.5 4,887
2002-07-11 33.5 34.5 33.5 5,800
2002-07-10 33.5 34.5 33.5 5,030
2002-07-08 33.5 34.75 33.75 5,000
2002-07-05 33.25 34.75 33.5 300
2002-07-03 33.5 34.5 34.5 140
2002-06-28 34 34.5 34 8,800
2002-06-26 33 33.5 33 100
2002-06-21 33 33.5 33 3,725
2002-06-19 32 33 32.75 4,600
2002-06-18 32.75 33 32.75 17,019
2002-06-17 31.5 32.4 32 15,000
2002-06-14 30.5 32.4 30.5 5,500
2002-06-07 32.5 33 32.5 7,200
2002-06-06 32.75 33 32.75 5,000
2002-06-05 32 33 32 443
2002-06-04 32 33 33 400
2002-06-03 32 33.25 33.5 800
2002-05-30 32 33.5 33.5 6,014
2002-05-29 33 33.5 33.5 2,000
2002-05-27 33.75 34 33.75 1,122
2002-05-23 33.75 34 34 300
2002-05-22 33.75 34 33.75 3,000
2002-05-21 33.75 34 33.75 1,000
2002-05-20 33.75 34 33.75 676
2002-05-16 33.75 34 34 290
2002-05-08 33.75 35 34.75 1,100
2002-05-07 33.75 34.75 34.5 13,595
2002-05-06 33.75 35 35 4,000
2002-05-03 33.75 35 33.75 915
2002-05-01 33.75 34 34 1,300
2002-04-30 34 35 33.75 342
2002-04-26 33.75 35 33.75 2,300
2002-04-25 34 35 35 3,000
2002-04-24 34 35 33.85 1,177
2002-04-23 33.5 35 33.5 3,700
2002-04-22 33 34 33 1,188
2002-04-18 33 35 33 1,514
2002-04-17 33 35 33 300
2002-04-16 33 33.55 33 5,000
2002-04-15 32 33.55 32.9 1,165
2002-04-11 32 32.9 32.9 200
2002-04-10 32 32.9 33 700
2002-04-09 33 33.95 33.5 6,025
2002-04-05 33 35 33.5 2,900
2002-04-04 33.25 33.5 33.5 8,420
2002-04-03 32 33 33 10,000
2002-04-02 32.5 33 32.9 2,314
2002-03-27 32 32.9 32 150
2002-03-26 32.5 32.9 32.5 1,049
2002-03-22 32 32.5 32 950
2002-03-13 32 33 32 2,700
2002-03-11 31.6 33 32.5 2,915
2002-03-08 31.5 32.5 31.5 300
2002-03-06 31.5 32.5 31.5 1,394
2002-03-05 31.5 32.5 31.5 100
2002-03-01 29.5 33 31 100
2002-02-28 29 32 29 530
2002-02-27 30 31 30 600
2002-02-26 28 32 30 200
2002-02-25 30 32 32 369
2002-02-19 32 33.15 33.15 2,200
2002-02-14 32.55 33.25 33.25 616
2002-02-13 33.25 33.45 33.25 6,200
2002-02-12 33.25 34 33.25 500
2002-02-11 32.55 33.25 33 6,800
2002-02-08 32.55 32.75 33 1,000
2002-02-07 32.55 33.25 33 13,300
2002-02-06 32.5 33.25 33 41,100
2002-02-04 32.25 33.45 32.5 4,900
2002-02-01 32.5 33.45 33 3,000
2002-01-31 32.5 33.45 32.5 23,366
2002-01-30 33 33.5 33 100
2002-01-29 33 33.5 33 5,360
2002-01-28 32.5 34 32.5 4,000
2002-01-25 32.5 34 32.5 2,182
2002-01-24 32.5 34 32.5 600
2002-01-23 32.5 32.75 32.5 6,531
2002-01-22 32 33 32 3,086
2002-01-21 32 33 32 7,900
2002-01-18 32 32.5 32.5 8,670
2002-01-17 32 32.5 32 900
2002-01-16 32 32.5 32 900
2002-01-14 32 35 32 1,439
2002-01-11 31.75 32 32 1,600
2002-01-09 31.5 32 31.25 3,700
2002-01-08 31.25 32 30.5 6,000
2002-01-04 30 31.5 30.5 301
2002-01-03 30 30.5 30 216
2002-01-02 30.5 31.5 30.5 9,650
2001-12-31 30 30.25 30 670
2001-12-28 29 30.25 30.25 2,231
2001-12-21 29.5 30.25 29.6 4,864
2001-12-19 29 29.5 29 900
2001-12-18 29 29.5 29.25 800
2001-12-13 28.25 29.5 29 2,500
2001-12-12 28.75 29.5 28.75 19,157
2001-12-10 28 28.75 28.25 200
2001-12-07 28 28.9 28.25 3,200
2001-12-06 28 28.25 28.1 1,910
2001-12-05 28.1 29 28.1 700
2001-12-04 28.1 29 28.1 300
2001-12-03 28.2 29 29 2,300
2001-11-30 28.1 29 28.1 6,000
2001-10-29 28.75 29.5 29.5 50,128
2001-10-26 29 29.5 29 4,102
2001-10-25 28.75 29.5 29 200
2001-10-24 28.8 29.5 29 8,266
2001-10-23 28.75 29.5 29.5 2,400
2001-10-22 28.8 29.5 28.8 2,800
2001-10-19 28.8 29 28.8 100
2001-10-18 28.8 29 29 750
2001-10-17 28.8 29 29 5,026
2001-10-16 28.75 29 28.75 150
2001-10-15 28.75 29 28.75 200
2001-10-12 28.75 29 28.75 1,700
2001-10-11 28.75 29 28.8 7,456
2001-10-10 29 29.5 29 3,200
2001-10-03 29.25 29.5 29.25 232
2001-10-02 29.5 29.85 29.5 200
2001-10-01 29.25 29.85 29.25 237
2001-09-28 29 30 29 6,887
2001-09-27 28.5 30.25 28.5 7,915
2001-09-26 27.5 30.25 29.5 9,500
2001-09-25 29.75 30.25 30.5 2,096
2001-09-24 31.5 31.75 31.5 1,200
2001-09-21 31.5 31.75 31.5 5,267
2001-09-20 31.5 31.75 31.5 10,100
2001-09-19 31.5 31.75 31.65 7,100
2001-09-18 31.5 31.75 31.5 2,554
2001-09-17 31.5 31.75 31.5 3,200
2001-09-14 31.5 31.75 31.5 2,300
2001-09-13 31.5 31.75 31.5 1,500
2001-09-12 31.75 32 31.75 13,500
2001-09-11 31.75 32 32 103,648
2001-09-10 31.75 32 32 860
2001-09-07 31.75 32 31.75 3,539
2001-09-06 31.75 32 32 1,419
2001-09-05 31.75 31.9 32 1,300
2001-09-04 31.75 32 32 11,200
2001-08-30 32 32.45 32 300
2001-08-29 32 32.5 32.5 700
2001-08-28 32 33 32 200
2001-08-23 32 33 33 687
2001-08-21 32 34 32 2,100
2001-08-20 33.25 34 33.25 100
2001-08-15 33.5 34 33.5 4,100
2001-08-14 33.5 34.5 33.5 562
2001-08-13 33 35 35 321
2001-08-10 32.75 35 32.75 10,000
2001-08-09 33.25 35 33.25 1,100
2001-08-08 33.25 36 35 22,567
2001-08-07 33 35 33 10,700
2001-08-06 32 32.5 32 18,900
2001-07-31 32.5 33 33 7,628
2001-07-30 32.55 32.75 32.65 1,100
2001-07-26 32.25 33 32.5 10,000
2001-07-25 32 33 32.25 10,300
2001-07-23 32.75 36 32.75 2,200
2001-07-19 32 32.5 32.5 1,400
2001-07-18 32.5 32.75 32.5 5,400
2001-07-17 32 32.75 32 100
2001-07-16 32 32.75 32 15,200
2001-07-13 32 32.75 32.5 10,054
2001-07-12 32.5 32.75 32.5 1,690
2001-07-11 32.5 32.75 32.5 14,658
2001-07-10 32.55 35 32.5 18,700
2001-07-09 31.25 32.5 31.65 17,000
2001-07-06 31.65 32.5 32 3,476
2001-07-04 30.15 32 30.5 1,000
2001-07-03 30 32 32 200
2001-07-02 31 32 31 300
2001-06-29 31.25 32 31.5 16,500
2001-06-28 30 31 30 12,050
2001-06-27 30.5 30.65 30.5 100
2001-06-26 30 30.75 30 947
2001-06-25 30.5 30.95 30.5 1,000
2001-06-22 31 31.5 31 13,500
2001-06-21 30.3 31 30.3 2,300
2001-06-19 30 30.3 30 10,300
2001-06-18 30 30.3 30.25 434
2001-06-15 30.25 30.3 30.3 8,207
2001-06-13 30.3 31 30.3 2,419
2001-06-08 30.5 31.5 31.5 2,090
2001-06-07 30.5 31.5 31.5 5,000
2001-06-06 31 32 32 4,200
2001-06-05 30.25 32 30.25 100
2001-06-04 30.25 32 31 5,499
2001-06-01 31.5 33 31.5 4,595
2001-05-31 30.25 31.5 31.5 1,500
2001-05-30 30.25 31.5 30.25 200
2001-05-29 30.25 31.5 31 3,630
2001-05-25 30 31 31 5,000
2001-05-23 30.5 31 30.5 3,300
2001-05-21 30 31 31 10,400
2001-05-18 30 31 31 10,000
2001-05-17 30 31 31 25,115
2001-05-16 30 31 30.75 1,058
2001-05-15 30 30.75 30.75 1,000
2001-05-11 30 30.75 30 1,116
2001-05-10 30 31 31 9,236
2001-05-09 29.6 30 29.6 800
2001-05-08 29.5 30.5 30 16,000
2001-05-07 29 29.65 29.5 7,700
2001-05-04 29 29.5 29.5 8,600
2001-05-03 29.5 29.65 29.5 16,200
2001-05-02 29.5 29.65 29.5 7,200
2001-05-01 30 30.15 30.15 1,874
2001-04-30 30.5 31 31 2,915
2001-04-27 31 31.65 31 3,700
2001-04-26 31 31.5 31 2,930
2001-04-25 30.5 31.5 31.5 1,100
2001-04-24 30.65 31 31 20,700
2001-04-23 30 30.5 30 14,800
2001-04-20 29.5 30 29.5 10,100
2001-04-19 28.75 29.25 29 14,374
2001-04-18 27.25 29 27.25 16,900
2001-04-17 24.75 25 25 1,500
2001-04-16 24.75 25 24.75 525
2001-04-12 24.5 25 24.5 570
2001-04-11 24.5 25 24.5 1,045
2001-04-10 24.5 25 24.5 4,900
2001-04-09 24 24.75 24.5 2,150
2001-04-06 24.5 24.75 24.5 1,258
2001-04-05 24.5 24.75 24.5 1,238
2001-03-30 24.5 24.75 24.75 5,700
2001-03-29 24.5 24.75 24.75 5,270
2001-03-28 24 24.75 24.5 13,561
2001-03-27 24.5 25 24.5 4,382
2001-03-26 24.5 24.95 24.5 2,000
2001-03-23 24 25 24.5 2,700
2001-03-20 24.5 25 24.5 700
2001-03-19 24.5 25.25 24.5 1,200
2001-03-16 25 25.5 25 1,824
2001-03-15 25 25.5 25 200
2001-03-14 25.3 25.7 25.5 1,000
2001-03-13 25.5 25.7 25.5 3,704
2001-03-09 25.5 25.7 25.7 452
2001-03-08 25.5 25.75 25.5 8,253
2001-03-07 25.5 25.75 25.5 600
2001-03-06 25.5 25.75 25.5 6,200
2001-02-28 25.3 25.75 25.75 200
2001-02-23 25.25 25.75 25.25 800
2001-02-22 25.25 25.75 25.25 846
2001-02-21 25.5 25.75 25.5 1,800
2001-02-20 26 27 26 15,600
2001-02-15 25.25 25.75 25.75 62,200
2001-02-14 24.5 25.85 24.5 22,900
2001-02-13 25.5 25.75 25.75 9,662
2001-02-12 25 25.75 25.5 684
2001-02-09 25 25.5 25 5,265
2001-02-08 24.5 25 25 3,100
2001-02-07 24.5 25 24.5 6,523
2001-02-06 24.5 25 24.75 1,200
2001-02-05 24.5 25 24.5 400
2001-02-02 24.5 25 24.5 11,317
2001-02-01 24.5 24.75 24.5 9,500
2001-01-31 24.5 24.65 24.5 1,000
2001-01-30 24 24.75 24.75 1,063
2001-01-29 24 24.75 24.25 400
2001-01-26 24.5 24.75 24.75 5,600
2001-01-25 24.5 25 24.5 770
2001-01-24 24.25 25 24.5 5,045
2001-01-23 24 25 24 21,286
2001-01-22 24.5 25 25 634
2001-01-19 24.5 25 24.5 219
2001-01-17 24.5 25 24.5 8,400
2001-01-16 24 25 24 1,728
2001-01-15 24.5 25 24.5 1,010
2001-01-11 22 25 25 200
2001-01-10 22 25 25 11,076
2001-01-08 23.5 25.5 25.5 12,606
2001-01-05 25 25.75 25.75 5,000
2001-01-04 25.5 25.75 25.75 5,222
2001-01-03 25.5 25.85 25.5 873
2001-01-02 25 26 26 5,120
2000-12-29 25 27.5 26 16,400
2000-12-28 25.5 26 26 5,059
2000-12-27 25.5 26 25.75 5,000
2000-12-22 25 26 26 1,200
2000-12-21 25.5 26 25.5 7,491
2000-12-20 25.5 26 26 5,800
2000-12-19 22 26 25 18,757
2000-12-18 21 24.75 22 3,000
2000-12-15 22.25 24.75 24.75 2,360
2000-12-14 24 25 25 2,700
2000-12-13 24.5 25 25 21,100
2000-12-12 25 25.5 25.25 18,432
2000-12-11 24 25.5 25 29,362
2000-12-08 22.5 24 22.5 26,100
2000-12-07 19.65 24 20 8,774
2000-12-06 19.55 19.75 19.65 5,400
2000-12-05 19.55 19.65 19.65 10,654
2000-12-04 19.4 19.45 19.4 9,200
2000-11-30 19.25 19.7 19.5 7,500
2000-11-29 19.25 19.5 19.25 12,532
2000-11-28 19 19.25 19.25 7,000
2000-11-27 19.25 19.5 19.5 100
2000-11-24 18.7 19.5 19.1 6,000
2000-11-22 19.1 19.5 19.5 200
2000-11-21 18.7 19.75 19 400
2000-11-17 18.55 19.75 19 79,000
2000-11-16 18.75 19.1 18.9 316
2000-11-15 18.75 18.9 18.9 2,000
2000-11-14 18.75 19.1 19.1 17,100
2000-11-09 18.75 19.1 19 600
2000-11-08 18.75 19.1 19.1 51,797
2000-11-07 18.55 19.25 19 8,900
2000-11-06 19.5 19.75 19.7 2,141
2000-11-03 19.5 19.95 19.5 5,022
2000-11-01 19.05 19.5 19.05 6,700
2000-10-31 19 20 19.5 5,208
2000-10-30 18.25 19.5 19.5 200
2000-10-27 18.25 19.5 18.5 500
2000-10-26 18.5 19.5 18.5 1,800
2000-10-25 19.5 20 19.5 202
2000-10-24 19.5 20 19.5 3,167
2000-10-23 19 20 20 4,800
2000-10-20 19 20 19 6,000
2000-10-19 19 19.75 19 3,340
2000-10-18 18.5 20 19 6,500
2000-10-17 19 20 19 500
2000-10-16 20 20.5 20.5 3,770
2000-10-13 19.75 20.5 19.75 1,350
2000-10-12 19.55 20.5 20 1,700
2000-10-11 19 20 20 15,600
2000-10-10 18.55 20 18.55 630
2000-10-09 18.55 21 19 1,000
2000-10-06 18.5 19 18.75 2,165
2000-10-05 18.5 19 18.5 800
2000-10-04 18.5 18.75 18.75 575
2000-10-03 18.25 18.75 18.75 2,500
2000-10-02 18 18.5 18.5 800
2000-09-29 17.8 18 17.8 240
2000-09-28 17.5 18 17.5 795
2000-09-26 17.8 18 17.8 1,699
2000-09-20 17.6 18 17.6 2,100
2000-09-19 17.6 17.75 17.6 1,200
2000-09-15 17.5 18 17.5 4,600
2000-09-14 17.25 17.5 17.25 700
2000-09-13 17.25 17.5 17.25 3,300
2000-09-12 17.25 17.5 17.25 7,700
2000-09-11 16.5 17.5 17.25 10,000
2000-09-08 17.25 17.5 17.5 13,500
2000-09-07 17.35 17.75 17.5 2,000
2000-09-06 17.35 17.75 17.5 2,545
2000-09-05 17.25 17.75 17.5 1,625
2000-09-01 17.25 17.75 17.25 11,800
2000-08-31 16.6 18 18 21,500
2000-08-28 17.5 18 17.6 2,066
2000-08-25 17.5 18 17.75 2,000
2000-08-24 17.5 18 18 18,215
2000-08-23 18.25 18.5 18.5 2,633
2000-08-22 18 18.5 18.45 2,000
2000-08-21 18 18.5 18.5 2,180
2000-08-18 18.45 18.5 18.45 8,595
2000-08-17 17.8 18.2 17.8 7,500
2000-08-16 18 18.25 18 15,700
2000-08-15 16.6 18.45 17.95 3,500
2000-08-14 16.6 17.75 17.75 26,900
2000-08-11 16.5 17 17 4,800
2000-08-10 16.5 16.75 16.75 600
2000-08-09 16.4 16.6 16.6 14,833
2000-08-08 16.3 16.45 16.4 21,200
2000-08-07 16 16.35 16 5,200
2000-08-02 16 16.4 16 1,900
2000-08-01 15.75 16.4 16.4 6,400
2000-07-31 15.55 16 15.55 2,500
2000-07-25 15.5 16.45 16 419
2000-07-24 15.5 16.45 15.5 110
2000-07-20 15.5 16.45 16 250
2000-07-19 15.5 16.45 16.45 744
2000-07-18 15.5 16.5 16 12,400
2000-07-17 16.5 17 17 3,090
2000-07-14 16.5 17 17 5,682
2000-07-13 16.5 16.95 16.5 24,661
2000-07-12 15.8 16.5 16 27,600
2000-07-11 15.75 16.25 16.25 35,138
2000-07-10 15.25 15.75 15.5 3,409
2000-07-05 15 16 15.25 56,100
2000-07-03 15.1 15.25 15.25 800
2000-06-30 15.1 15.25 15.2 15,200
2000-06-27 15.1 15.2 15.1 302
2000-06-26 15.1 15.25 15.15 5,000
2000-06-23 15.15 15.25 15.15 2,000
2000-06-22 15 15.25 15.15 10,200
2000-06-21 15 15.25 15.2 25,400
2000-06-20 15.2 15.25 15.2 1,408
2000-06-15 15.2 15.25 15.2 42,001
2000-06-14 15 15.25 15.2 5,000
2000-06-13 15 15.25 15.2 15,000
2000-06-09 15 15.25 15.2 20,000
2000-06-08 15 15.25 15.2 10,344
2000-06-07 15.25 15.4 15.25 28,100
2000-06-06 15.2 15.4 15.25 6,400
2000-06-05 15.25 15.4 15.25 9,500
2000-06-02 15.2 15.4 15.2 781
2000-06-01 15.2 15.4 15.2 860
2000-05-31 15.2 15.4 15.25 10,200
2000-05-29 15.2 15.4 15.25 1,000
2000-05-26 15.2 15.5 15.25 6,800
2000-05-22 15.2 15.25 15.2 170
2000-05-19 15.2 15.25 15.2 12,000
2000-05-17 15.2 15.25 15.2 2,530
2000-05-15 15.2 15.4 15.2 2,100
2000-05-11 15.2 15.25 15.25 300
2000-05-10 15 15.4 15.25 10,900
2000-05-05 15 15.4 15 370
2000-05-03 15 15.5 15.5 74,000
2000-04-27 15 16.25 15 4,561
2000-04-26 15 15.75 15 1,100
2000-04-25 15 15.25 15.25 100
2000-04-24 15 15.75 15 1,100
2000-04-18 15 15.75 15 300
2000-04-17 12 15.75 15 1,700
2000-04-13 15 15.75 15 1,175
2000-04-12 15.25 16.25 16.25 100
2000-04-11 15.25 16.25 15.25 942
2000-04-10 15.25 16.25 15.75 6,500
2000-04-07 15.25 16.25 15.25 1,600
2000-04-06 12 16.25 15.5 7,750
2000-04-05 15.75 16.25 15.75 200
2000-03-31 12 16.25 16 4,500
2000-03-30 16 16.25 16.25 300
2000-03-29 12 16.25 15.5 2,500
2000-03-28 16.25 16.5 16.25 172
2000-03-24 16.25 16.5 16.25 500
2000-03-22 15.5 16.5 16.25 2,127
2000-03-21 15.5 17 16.5 2,000
2000-03-20 16.5 17 16.5 4,465
2000-03-15 16.5 17 16.5 499
2000-03-14 15.5 17 16.5 3,000
2000-03-13 16.85 17 16.85 4,662
2000-03-08 16.85 17.1 16.95 460
2000-03-06 16.85 17.1 16.95 7,200
2000-03-02 16.95 17.2 17 100
2000-02-29 16.95 17 16.95 100
2000-02-28 16.95 17 17 400
2000-02-25 17 17.2 17 2,853
2000-02-23 17 17.25 17.25 1,824
2000-02-22 17.25 17.5 17.25 800
2000-02-21 17.3 17.5 17.3 502
2000-02-16 17.25 18 18 10,100
2000-02-15 17.25 18 17.25 1,200
2000-02-14 17.25 18 17.65 57,423
2000-02-10 17.25 18.75 17.5 30,100
2000-02-09 17.5 18.75 17.5 2,600
2000-02-07 17.5 18.75 18.75 403
2000-02-04 17 18.75 17.5 110,460
2000-02-03 17 17.5 17.5 52,942
2000-02-02 17 18.75 17.5 5,129
2000-02-01 17.5 18.75 17.5 62,800
2000-01-31 17.5 18 18 40,200
2000-01-27 17.5 18 17.5 25,900
2000-01-25 17.5 18 17.5 629
2000-01-24 17.5 18.75 17.5 15,170
2000-01-21 17.5 18.75 17.5 4,230
2000-01-20 17.25 18.75 17.5 28,600
2000-01-18 17 18.75 17.5 4,000
2000-01-12 17.5 18.75 17.5 5,600
2000-01-11 17.5 18.75 17.5 37,449
2000-01-10 17.5 18.75 17.5 3,400
2000-01-06 17 17.5 17 240
2000-01-04 17 17.5 16.9 3,156
1999-12-30 17 17.5 17.25 17,600
1999-12-21 17 17.25 17 37,217
1999-12-16 17 17.5 17.5 18,000
1999-12-15 17 17.2 17 1,200
1999-12-14 17 17.2 17 2,760
1999-12-08 17 17.25 16.5 13,912
1999-12-07 16.75 17 17 300
1999-12-06 16.5 17.25 16.5 210
1999-12-01 16.75 17.5 16.75 700
1999-11-30 16.8 17.5 17 21,300
1999-11-26 16.5 17.5 17 44,900
1999-11-24 16.5 17.5 16.5 1,000
1999-11-22 16.5 17.5 16.5 13,400
1999-11-19 16.5 17.5 17 12,000
1999-11-17 16.5 17.5 17 19,600
1999-11-15 16.25 16.85 16.25 1,000
1999-11-12 16.25 16.85 16.45 1,100
1999-11-10 16.25 16.5 16.25 800
1999-11-08 16.25 16.5 16.5 6,200
1999-11-03 16.3 16.5 16.3 17,667
1999-10-26 16.3 16.85 16.5 1,000
1999-10-25 16.3 16.85 16.5 8,977
1999-10-22 16.3 16.85 16.3 100
1999-10-21 16.3 16.85 16.3 249
1999-10-20 16.3 16.85 16.3 699
1999-10-19 16.3 16.85 16.3 8,287
1999-10-18 16.3 16.85 16.5 1,656
1999-10-15 16.3 16.9 16.9 300
1999-10-14 16.3 16.9 16.5 1,000
1999-10-13 16.3 16.5 16.75 500
1999-10-12 16.3 16.75 16.5 5,720
1999-10-11 16.3 16.75 16.3 703
1999-10-07 16.3 16.75 16.3 1,957
1999-10-06 16.5 16.75 16.75 700
1999-10-05 16.5 16.75 16.5 300
1999-10-04 16.3 16.75 16.5 3,800
1999-10-01 16.05 16.5 16.5 1,270
1999-09-30 16.05 16.5 16.5 3,158
1999-09-28 16.05 16.75 16.5 5,100
1999-09-27 16.05 16.75 16.5 11,800
1999-09-24 16.05 16.75 16.5 5,218
1999-09-23 16.5 16.75 16.5 294
1999-09-22 16 16.75 16.5 25,900
1999-09-20 16 16.5 16.5 4,700
1999-09-17 16.5 16.7 16.65 6,500
1999-09-14 16.5 16.65 16.65 400
1999-09-10 16 16.65 16.5 10,650
1999-09-09 16 16.5 16.5 5,000
1999-09-08 15.75 16.5 15.75 2,400
1999-09-02 15.75 16.65 16.65 343
1999-09-01 15.75 16.7 16.7 500
1999-08-31 15.75 16.5 15.75 800
1999-08-30 16.5 16.7 16.5 2,500
1999-08-27 16.5 16.7 16 10,628
1999-08-26 16.5 16.75 16.5 3,200
1999-08-25 16.25 16.75 16.25 2,800
1999-08-24 16.5 16.75 16.5 2,609
1999-08-23 16 16.75 16.5 12,623
1999-08-20 16 16.75 16.5 1,500
1999-08-19 16 16.7 16.5 2,100
1999-08-18 16 16.7 16.5 24,711
1999-08-17 16 16.75 16 5,042
1999-08-16 16 16.75 16 1,000
1999-08-13 16 16.75 16 1,000
1999-08-12 16 16.75 16 176
1999-08-11 16 16.75 16.6 26,265
1999-08-10 16 16.5 16.5 200
1999-08-09 16 16.5 16 156
1999-08-06 16 16.75 16.6 15,000
1999-08-05 16 16.75 16.75 100
1999-08-03 16 16.75 16 720
1999-07-26 16 16.75 16.5 14,400
1999-07-22 16 16.7 16.5 980
1999-07-20 16 16.7 16.5 13,010
1999-07-16 16.4 17 16.75 30,960
1999-07-14 16.4 17 16.5 18,280
1999-07-13 16.1 17 16.5 600
1999-07-12 16.1 17 16.1 255
1999-07-07 16.1 17 16.1 573
1999-07-06 16.1 17 16.3 12,500
1999-07-05 16 16.8 16 500
1999-07-02 16 17 16.5 6,400
1999-07-01 16 16.7 16.1 3,212
1999-06-30 15.3 16.7 15.3 9,600
1999-06-29 15.6 16 15.5 2,000
1999-06-28 15.3 15.5 15.5 6,000
1999-06-24 15.3 16 15.9 2,786
1999-06-23 15.3 16 15.75 1,660
1999-06-22 15.3 16 15.75 100
1999-06-16 15.3 16 15.5 16,000
1999-06-15 15.5 16 15.75 44,900
1999-06-14 15.5 16 15.75 10,200
1999-06-11 15.5 15.75 15.75 21,533
1999-06-10 15.3 15.75 15.5 6,611
1999-06-09 15.5 15.75 15.25 9,020
1999-06-08 15.5 15.75 15.3 2,220
1999-06-07 15.3 16 15.75 2,000
1999-06-04 15.3 15.75 15.3 100
1999-06-03 15.3 15.75 15.3 1,700
1999-06-02 15.3 15.75 15.3 2,106
1999-06-01 15.3 15.75 15.5 1,100
1999-05-31 15.5 16 15.5 1,900
1999-05-25 15.3 16 15.3 5,500
1999-05-21 15.6 15.9 15.6 3,600
1999-05-20 15.75 15.9 15.75 2,100
1999-05-17 15.5 15.9 15.7 4,100
1999-05-13 15.7 16 16 200
1999-05-11 15.7 16 15.7 6,300
1999-05-10 15.9 16 15.9 7,900
1999-05-07 15.9 16.5 16 5,400
1999-05-06 16 16.7 16 1,200
1999-05-05 16 16.7 16 2,500
1999-05-04 16 16.7 16 1,713
1999-04-30 16 16.7 16.25 13,250
1999-04-28 15.5 15.9 15.9 900
1999-04-27 15.5 15.9 15.9 320
1999-04-26 15.5 15.9 15.9 600
1999-04-23 15.5 15.9 15.5 100
1999-04-21 15.5 15.9 15.5 700
1999-04-15 15 16 16 100
1999-04-09 15 16 15.25 2,156
1999-04-08 15.5 16 15.75 40,000
1999-04-07 15.5 16 15.5 500
1999-04-06 15.5 16 15.5 1,300
1999-04-01 15.3 16 15.3 8,297
1999-03-30 15.85 16 15.75 3,340
1999-03-29 15.5 16 15.65 886
1999-03-26 15.3 16.2 15.5 2,000
1999-03-25 15.3 16.2 15.5 11,220
1999-03-24 15.75 16.2 15.75 3,288
1999-03-23 15.75 16.2 15.75 1,043
1999-03-22 15.75 16.2 15.75 4,953
1999-03-17 15.3 15.75 15.5 1,100
1999-03-16 15.3 15.75 15.5 1,209
1999-03-15 15.3 15.5 15.5 2,500
1999-03-12 15.5 15.75 15.5 1,950
1999-03-11 15.5 15.75 15.5 800
1999-03-10 15.3 15.5 15.5 500
1999-03-09 15.3 15.75 15.3 5,800
1999-03-05 15.5 15.75 15.75 2,100
1999-03-04 15.3 15.75 15.3 750
1999-03-03 15.5 15.75 15.75 500
1999-03-02 15.3 15.75 15.75 193
1999-02-25 15.4 15.75 15.4 10,565
1999-02-24 15.4 15.75 15.5 1,000
1999-02-23 15.4 15.75 15.4 180
1999-02-22 15.4 15.75 15.75 4,200
1999-02-19 15.4 15.75 15.55 3,400
1999-02-15 15.4 16.25 15.5 10,400
1999-02-12 15.5 16.25 16.25 1,000
1999-02-11 15.5 16 16 3,000
1999-02-10 15.5 16.65 15.65 8,800
1999-02-09 15.75 16.65 15.75 2,700
1999-02-08 15.75 16.65 15.75 7,800
1999-02-05 16 16.65 16 1,669
1999-02-04 16 16.65 16 404
1999-02-02 16 16.65 16 1,210
1999-01-29 16 16.65 16 35,900
1999-01-26 16 16.75 16 600
1999-01-25 16 16.95 16 400
1999-01-19 16 16.95 17 1,000
1999-01-18 16 17.5 17 2,826
1999-01-15 16.5 17 16.5 2,633
1999-01-13 16.75 17 16.25 806
1999-01-12 16.75 17 16 1,000
1999-01-11 16.25 17 16.25 8,000
1999-01-08 16.25 16.75 16.75 2,208
1999-01-07 16.5 16.75 16.5 735
1999-01-06 16.25 16.75 16.5 2,325
1999-01-05 16.25 17 17 7,550
1998-12-31 16 17 16.3 86,108
1998-12-22 15.5 17 15.5 200
1998-12-18 15.5 17 15.5 2,000
1998-12-17 15.5 17 15.5 26,297
1998-12-16 15.5 17 15.5 11,900
1998-12-15 15.3 15.5 15.3 7,400

Other Market Trading History:

Data provided by a third party

Date Bid Ask Close Vol
2026-03-25 51.81 51.84 51.84 178,575
2026-03-24 51.58 51.67 51.55 206,903
2026-03-23 51.79 51.83 51.79 194,261
2026-03-20 50.85 50.93 50.80 333,746
2026-03-19 50.95 50.96 50.93 173,338
2026-03-18 50.83 50.88 50.83 250,889
2026-03-17 50.67 50.76 50.67 155,389
2026-03-16 50.79 50.82 50.77 165,764
2026-03-13 50.55 50.59 50.54 176,137
2026-03-12 50.76 50.79 50.75 195,337
2026-03-11 50.48 50.57 50.48 212,065
2026-03-10 50.23 50.29 50.23 184,893
2026-03-09 49.77 49.82 49.78 198,834
2026-03-06 50.12 50.15 50.09 186,250
2026-03-05 50.63 50.69 50.64 197,544
2026-03-04 51.04 51.12 51.04 194,193
2026-03-03 50.83 50.89 50.82 140,102
2026-03-02 51.19 51.27 51.27 137,467
2026-02-27 50.74 50.83 50.75 157,310
2026-02-26 52.68 52.76 52.76 158,208
2026-02-25 51.86 51.93 51.93 117,193
2026-02-24 50.99 51.06 51.00 110,096
2026-02-23 51.21 51.22 51.18 168,215
2026-02-20 53.67 53.70 53.67 173,737
2026-02-19 52.85 52.91 52.87 266,272
2026-02-18 52.72 52.74 52.72 216,056
2026-02-17 52.77 52.90 52.84 133,147
2026-02-13 52.74 52.76 52.74 163,083
2026-02-12 52.52 52.60 52.52 164,526
2026-02-11 53.11 53.25 53.25 255,279
2026-02-10 52.91 52.92 52.78 209,073
2026-02-09 53.32 53.43 53.40 113,151
2026-02-06 53.01 53.08 53.08 162,873
2026-02-05 52.83 52.86 52.86 130,302
2026-02-04 52.49 52.55 52.50 165,674
2026-02-03 52.64 52.71 52.71 110,829
2026-02-02 52.80 52.83 52.80 166,501
2026-01-30 51.83 51.87 51.80 166,139
2026-01-29 52.01 52.02 52.03 135,980
2026-01-28 50.85 50.92 50.84 142,012
2026-01-27 51.26 51.32 51.26 112,846
2026-01-26 50.79 50.84 50.77 118,626
2026-01-23 50.42 50.49 50.49 140,261
2026-01-22 51.31 51.32 51.32 156,789
2026-01-21 51.24 51.30 51.27 146,567
2026-01-20 49.79 49.80 49.74 154,963
2026-01-16 50.02 50.07 50.00 227,902
2026-01-15 50.24 50.27 50.27 145,021
2026-01-14 49.84 49.86 49.84 133,851
2026-01-13 50.03 50.09 50.04 120,562
2026-01-12 49.90 49.95 49.90 106,429
2026-01-09 50.36 50.41 50.36 138,339
2026-01-08 50.80 50.82 50.84 131,936
2026-01-07 49.97 50.00 50.00 242,035
2026-01-06 49.92 49.96 49.96 173,106
2026-01-05 50.30 50.37 50.34 354,530
2026-01-02 49.62 49.69 49.70 170,108
2025-12-31 49.82 49.90 49.82 83,887
2025-12-30 50.06 50.14 50.06 108,058
2025-12-29 50.37 50.46 50.37 84,069
2025-12-26 50.52 50.58 50.52 75,232
2025-12-24 50.74 50.85 50.66 59,906
2025-12-23 50.80 50.89 50.81 118,320
2025-12-22 50.88 50.94 50.91 126,062
2025-12-19 51.23 51.25 51.22 246,777
2025-12-18 51.81 51.90 51.82 193,465
2025-12-17 51.35 51.40 51.35 129,774
2025-12-16 51.21 51.27 51.24 145,792
2025-12-15 51.09 51.17 51.09 196,682
2025-12-12 51.29 51.34 51.28 295,066
2025-12-11 51.21 51.24 51.22 171,292
2025-12-10 50.35 50.40 50.35 163,961
2025-12-09 49.35 49.40 49.34 192,762
2025-12-08 49.02 49.03 48.99 160,286
2025-12-05 49.08 49.10 49.07 166,367
2025-12-04 48.50 48.57 48.50 96,718
2025-12-03 48.22 48.27 48.28 165,593
2025-12-02 47.43 47.46 47.42 129,186
2025-12-01 47.27 47.29 47.25 238,542
2025-11-28 46.44 46.52 46.44 57,295
2025-11-26 46.52 46.57 46.51 131,550
2025-11-25 46.50 46.51 46.52 125,771
2025-11-24 45.92 45.94 45.95 130,445
2025-11-21 46.18 46.22 46.22 240,736
2025-11-20 45.31 45.33 45.32 198,803
2025-11-19 44.99 45.04 45.04 119,157
2025-11-18 44.90 44.91 44.89 131,278
2025-11-17 44.65 44.74 44.75 137,660
2025-11-14 45.45 45.50 45.45 109,744
2025-11-13 45.88 45.92 45.92 204,758
2025-11-12 46.11 46.12 46.08 144,172
2025-11-11 46.20 46.24 46.19 146,716
2025-11-10 45.93 45.97 45.97 154,930
2025-11-07 45.72 45.77 45.72 199,253
2025-11-06 45.74 45.78 45.77 145,031
2025-11-05 46.61 46.67 46.67 201,964
2025-11-04 46.13 46.20 46.13 203,650
2025-11-03 46.62 46.74 46.69 364,788
2025-10-31 46.31 46.32 46.26 462,884
2025-10-30 45.45 45.46 45.35 386,159
2025-10-29 44.36 44.43 44.34 417,668
2025-10-28 41.99 42.05 42.02 237,665
2025-10-27 41.86 41.87 41.83 153,046
2025-10-24 42.40 42.44 42.44 649,491
2025-10-23 41.75 41.78 41.75 149,605
2025-10-22 42.24 42.28 42.24 145,608
2025-10-21 41.92 41.97 41.92 153,128
2025-10-20 42.03 42.05 42.03 124,673
2025-10-17 41.48 41.54 41.48 193,915
2025-10-16 41.01 41.05 41.01 192,504
2025-10-15 41.98 42.03 41.98 168,040
2025-10-14 42.36 42.44 42.39 251,651
2025-10-13 41.68 41.73 41.73 188,491
2025-10-10 41.54 41.55 41.49 226,292
2025-10-09 42.05 42.12 42.12 161,671
2025-10-08 42.22 42.30 42.23 195,116
2025-10-07 42.00 42.08 42.08 273,987
2025-10-06 41.75 41.81 41.78 218,075
2025-10-03 42.25 42.27 42.27 260,495
2025-10-02 42.14 42.21 42.14 130,945
2025-10-01 42.55 42.62 42.60 154,857
2025-09-30 42.89 42.93 42.92 143,105
2025-09-29 42.87 42.90 42.90 165,086
2025-09-26 44.15 44.18 44.16 108,788
2025-09-25 44.20 44.23 44.20 114,173
2025-09-24 44.54 44.60 44.56 179,894
2025-09-23 44.35 44.36 44.36 140,209
2025-09-22 44.63 44.67 44.63 140,931
2025-09-19 44.79 44.89 44.82 565,769
2025-09-18 45.70 45.77 45.73 169,630
2025-09-17 44.83 44.87 44.78 164,718
2025-09-16 44.44 44.45 44.49 198,820
2025-09-15 45.17 45.21 45.20 166,471
2025-09-12 45.22 45.26 45.26 113,293
2025-09-11 45.63 45.64 45.66 126,727
2025-09-10 44.92 45.00 44.94 113,356
2025-09-09 44.75 44.80 44.80 141,694
2025-09-08 44.81 44.83 44.86 114,523
2025-09-05 44.64 44.67 44.67 182,179
2025-09-04 45.27 45.29 45.30 148,213
2025-09-03 44.35 44.38 44.38 273,571
2025-09-02 44.41 44.45 44.41 143,168
2025-08-29 45.07 45.13 45.12 305,015
2025-08-28 44.94 44.97 44.96 172,305
2025-08-27 45.28 45.30 45.30 176,364
2025-08-26 45.48 45.50 45.50 203,211
2025-08-25 44.98 45.00 45.00 177,639
2025-08-22 45.48 45.54 45.53 251,214
2025-08-21 44.15 44.18 44.16 95,082
2025-08-20 44.42 44.43 44.42 129,079
2025-08-19 44.08 44.14 44.06 122,237
2025-08-18 44.24 44.29 44.24 135,118
2025-08-15 43.73 43.76 43.72 146,241
2025-08-14 44.92 44.93 44.95 180,028
2025-08-13 45.40 45.41 45.39 503,419
2025-08-12 45.05 45.06 45.09 344,497
2025-08-11 44.88 44.90 44.90 149,904
2025-08-08 44.99 45.04 45.00 118,545
2025-08-07 44.77 44.84 44.77 120,700
2025-08-06 45.36 45.40 45.35 167,317
2025-08-05 45.61 45.64 45.63 202,975
2025-08-04 45.96 45.98 45.96 135,829
2025-08-01 44.66 44.72 44.72 168,552
2025-07-31 45.50 45.51 45.51 250,274
2025-07-30 45.19 45.24 45.20 194,183
2025-07-29 45.78 45.79 45.73 191,080
2025-07-28 44.48 44.52 44.47 160,790
2025-07-25 44.33 44.37 44.37 123,285
2025-07-24 44.31 44.34 44.34 175,314
2025-07-23 45.24 45.28 45.27 140,969
2025-07-22 45.36 45.42 45.36 118,443
2025-07-21 45.58 45.63 45.58 151,277
2025-07-18 45.78 45.80 45.79 275,158
2025-07-17 46.15 46.19 46.19 203,242
2025-07-16 45.46 45.51 45.51 139,290
2025-07-15 45.39 45.44 45.44 107,464
2025-07-14 46.72 46.74 46.72 105,203
2025-07-11 46.23 46.26 46.23 156,863
2025-07-10 46.80 46.83 46.83 167,792
2025-07-09 46.33 46.37 46.37 181,885
2025-07-08 46.02 46.10 46.05 135,821
2025-07-07 46.17 46.23 46.19 152,463
2025-07-03 46.25 46.26 46.34 82,909
2025-07-02 45.83 45.89 45.88 109,259
2025-07-01 45.32 45.36 45.36 177,497
2025-06-30 44.28 44.32 44.28 219,598
2025-06-27 44.54 44.55 44.60 300,479
2025-06-26 44.91 44.95 44.91 151,715
2025-06-25 44.27 44.30 44.30 156,427
2025-06-24 44.06 44.10 44.06 152,355
2025-06-23 43.71 43.75 43.76 226,314
2025-06-20 42.42 42.49 42.47 205,056
2025-06-18 42.30 42.36 42.31 138,805
2025-06-17 41.94 41.99 41.94 168,853
2025-06-16 42.42 42.45 42.40 154,466
2025-06-13 42.34 42.40 42.41 138,700
2025-06-12 43.05 43.07 43.07 138,866
2025-06-11 42.99 43.06 43.06 135,640
2025-06-10 43.37 43.40 43.37 97,977
2025-06-09 43.20 43.24 43.23 164,423
2025-06-06 43.17 43.19 43.19 160,345
2025-06-05 42.65 42.72 42.69 114,723
2025-06-04 42.91 42.94 42.91 137,822
2025-06-03 43.05 43.08 43.08 192,929
2025-06-02 42.60 42.62 42.60 181,307
2025-05-30 42.13 42.17 42.16 109,025
2025-05-28 42.08 42.12 42.08 106,060
2025-05-27 42.62 42.63 42.63 155,201
2025-05-23 41.87 41.93 41.93 265,500
2025-05-22 42.04 42.06 42.06 125,128
2025-05-21 42.11 42.14 42.12 128,997
2025-05-20 42.73 42.78 42.79 103,749
2025-05-19 42.92 42.95 42.95 113,532
2025-05-16 42.89 42.92 42.90 118,936
2025-05-15 42.95 42.99 42.95 148,752
2025-05-14 42.45 42.46 42.46 144,655
2025-05-13 42.73 42.82 42.82 239,120
2025-05-12 42.10 42.13 42.10 325,138
2025-05-09 41.03 41.10 41.09 152,722
2025-05-08 41.00 41.01 41.00 202,081
2025-05-07 40.76 40.77 40.77 206,411
2025-05-06 40.80 40.81 40.81 168,013
2025-05-05 41.02 41.06 41.02 143,875
2025-05-02 41.22 41.25 41.25 185,010
2025-05-01 40.55 40.62 40.62 180,021
2025-04-29 40.42 40.43 40.46 237,485
2025-04-28 40.46 40.47 40.48 228,443
2025-04-25 39.38 39.39 39.38 156,555
2025-04-24 39.10 39.15 39.10 262,135
2025-04-23 38.30 38.31 38.30 235,992
2025-04-22 37.97 38.00 37.96 176,676
2025-04-21 37.12 37.16 37.11 193,870
2025-04-17 37.48 37.51 37.48 137,015
2025-04-16 37.23 37.27 37.23 140,111
2025-04-15 36.87 36.91 36.87 135,656
2025-04-14 36.42 36.47 36.42 174,303
2025-04-11 35.66 35.72 35.67 180,944
2025-04-10 35.50 35.51 35.46 196,104
2025-04-09 36.85 36.96 36.97 254,930
2025-04-08 35.78 35.79 35.76 202,973
2025-04-07 35.99 36.07 35.99 230,905
2025-04-04 36.27 36.28 36.24 259,862
2025-04-03 37.09 37.11 37.07 225,081
2025-04-02 39.26 39.30 39.30 102,177
2025-04-01 38.88 38.93 38.92 131,203
2025-03-31 38.96 38.97 38.92 195,294
2025-03-28 38.67 38.73 38.68 113,556
2025-03-27 39.29 39.32 39.32 110,300
2025-03-26 39.36 39.43 39.36 109,007
2025-03-25 39.30 39.35 39.30 179,189
2025-03-24 39.35 39.41 39.39 149,386
2025-03-21 38.27 38.34 38.30 417,802
2025-03-20 38.51 38.54 38.51 161,946
2025-03-19 38.59 38.63 38.56 187,475
2025-03-18 38.53 38.54 38.52 180,444
2025-03-17 37.91 37.93 37.91 144,083
2025-03-14 37.84 37.88 37.88 172,091
2025-03-13 37.47 37.48 37.45 236,457
2025-03-12 37.47 37.48 37.46 275,635
2025-03-11 36.77 36.83 36.82 271,914
2025-03-10 36.25 36.32 36.20 253,896
2025-03-07 36.95 36.97 36.94 139,673
2025-03-06 36.88 36.92 36.89 274,942
2025-03-05 37.25 37.31 37.29 169,513
2025-03-04 37.95 38.05 38.05 265,156
2025-03-03 38.86 38.92 38.87 170,476
2025-02-28 38.77 38.79 38.80 278,591
2025-02-27 38.92 38.98 38.94 120,681
2025-02-26 39.28 39.29 39.30 185,815
2025-02-25 39.16 39.17 39.13 241,105
2025-02-24 38.53 38.56 38.53 219,086
2025-02-21 38.51 38.55 38.52 148,424
2025-02-20 39.43 39.47 39.47 171,744
2025-02-19 39.74 39.78 39.76 204,093
2025-02-18 40.65 40.70 40.70 148,628
2025-02-14 40.22 40.26 40.26 139,445
2025-02-13 40.39 40.43 40.43 212,621
2025-02-12 41.27 41.31 41.31 297,760
2025-02-11 40.66 40.67 40.72 397,993
2025-02-10 37.43 37.50 37.44 125,089
2025-02-07 37.98 38.01 37.98 115,359
2025-02-06 38.60 38.61 38.64 166,096
2025-02-05 38.35 38.37 38.37 142,975
2025-02-04 37.75 37.78 37.78 187,628
2025-02-03 36.69 36.70 36.69 155,489
2025-01-31 36.65 36.71 36.69 220,026
2025-01-30 36.84 36.93 36.85 143,515
2025-01-29 36.60 36.66 36.63 141,877
2025-01-28 36.62 36.67 36.63 151,333
2025-01-27 36.15 36.20 36.14 183,041
2025-01-24 36.00 36.05 36.03 146,874
2025-01-23 35.88 35.92 35.91 204,084
2025-01-22 35.84 35.85 35.86 210,491
2025-01-21 36.96 36.99 36.96 141,853
2025-01-17 37.00 37.01 37.02 155,715
2025-01-16 36.85 36.86 36.85 133,469
2025-01-15 36.74 36.81 36.77 172,618
2025-01-14 36.43 36.48 36.43 253,106
2025-01-13 35.44 35.48 35.48 175,223
2025-01-10 35.12 35.13 35.15 180,087
2025-01-08 36.18 36.21 36.20 122,200
2025-01-07 35.81 35.86 35.83 287,848
2025-01-06 36.33 36.36 36.33 200,726
2025-01-03 36.72 36.78 36.72 111,499
2025-01-02 36.35 36.39 36.35 209,316
2024-12-31 36.56 36.63 36.55 154,939
2024-12-30 36.56 36.61 36.59 133,418
2024-12-27 36.84 36.89 36.84 174,375
2024-12-26 37.41 37.45 37.41 132,560
2024-12-24 37.10 37.14 37.14 115,166
2024-12-23 36.89 36.90 36.89 164,726
2024-12-20 36.59 36.60 36.51 833,743
2024-12-19 35.97 36.01 35.97 212,674
2024-12-18 35.96 36.02 35.99 304,363
2024-12-17 37.58 37.59 37.59 195,764
2024-12-16 38.01 38.02 38.02 192,189
2024-12-13 38.08 38.11 38.11 176,802
2024-12-12 37.43 37.51 37.51 128,535
2024-12-11 37.76 37.79 37.76 130,661
2024-12-10 37.54 37.58 37.53 287,610
2024-12-09 37.03 37.06 37.03 149,634
2024-12-06 37.59 37.63 37.65 125,389
2024-12-05 37.29 37.32 37.29 153,101
2024-12-04 37.53 37.57 37.54 178,575
2024-12-03 37.60 37.71 37.66 53,785
2024-12-02 37.89 37.95 37.89 189,630
2024-11-29 37.95 37.99 37.93 121,837
2024-11-27 37.70 37.73 37.70 151,570
2024-11-26 37.81 37.82 37.83 247,976
2024-11-25 38.01 38.03 38.00 269,559
2024-11-22 38.38 38.44 38.45 193,249
2024-11-21 38.25 38.28 38.28 132,388
2024-11-20 37.50 37.53 37.50 102,244
2024-11-19 37.42 37.45 37.45 174,955
2024-11-18 37.47 37.51 37.51 185,820
2024-11-15 37.74 37.77 37.77 109,856
2024-11-14 37.84 37.89 37.87 128,102
2024-11-13 38.01 38.03 38.01 173,811
2024-11-12 37.95 37.97 37.94 184,985
2024-11-11 38.51 38.58 38.55 214,063
2024-11-08 37.64 37.70 37.69 168,840
2024-11-07 37.68 37.71 37.71 232,140
2024-11-06 39.39 39.43 39.43 518,617
2024-11-05 37.05 37.09 37.05 119,411
2024-11-04 36.83 36.85 36.84 122,365
2024-11-01 36.72 36.75 36.75 108,833
2024-10-31 36.57 36.58 36.57 178,107
2024-10-30 37.20 37.21 37.22 169,964
2024-10-29 37.19 37.22 37.22 130,958
2024-10-28 37.67 37.72 37.70 382,500
2024-10-25 36.78 36.83 36.78 194,179
2024-10-24 38.17 38.24 38.24 240,936
2024-10-23 37.94 37.98 37.95 151,629
2024-10-22 37.87 37.88 37.88 164,179
2024-10-21 37.64 37.70 37.67 270,454
2024-10-18 38.72 38.76 38.73 123,318
2024-10-17 39.20 39.23 39.20 134,023
2024-10-16 39.07 39.09 39.07 150,541
2024-10-15 38.35 38.37 38.35 165,933
2024-10-14 37.68 37.72 37.70 140,183
2024-10-11 37.33 37.35 37.34 170,990
2024-10-10 36.60 36.63 36.60 108,145
2024-10-09 36.63 36.67 36.64 103,110
2024-10-08 36.40 36.42 36.41 101,628
2024-10-07 36.34 36.39 36.35 125,039
2024-10-04 36.44 36.45 36.44 148,341
2024-10-03 35.81 35.83 35.81 141,017
2024-10-02 35.83 35.85 35.83 208,629
2024-10-01 36.19 36.20 36.18 183,428
2024-09-30 36.87 36.90 36.88 94,841
2024-09-27 36.75 36.76 36.75 101,902
2024-09-26 36.97 37.02 36.98 110,871
2024-09-25 36.90 36.96 36.92 151,652
2024-09-24 37.39 37.43 37.39 116,197
2024-09-23 37.60 37.62 37.60 117,876
2024-09-20 37.49 37.57 37.52 643,640
2024-09-19 38.66 38.70 38.66 165,513
2024-09-18 37.66 37.72 37.70 146,017
2024-09-17 37.67 37.70 37.67 147,573
2024-09-16 37.52 37.54 37.52 126,305
2024-09-13 37.40 37.45 37.46 122,603
2024-09-12 36.51 36.54 36.55 115,271
2024-09-11 36.26 36.29 36.29 113,521
2024-09-10 36.76 36.78 36.78 108,866
2024-09-09 36.76 36.77 36.76 111,478
2024-09-06 36.66 36.71 36.68 109,441
2024-09-05 37.35 37.39 37.40 194,745
2024-09-04 37.72 37.78 37.77 108,579
2024-09-03 37.97 38.00 38.01 196,236
2024-08-30 38.20 38.21 38.25 142,750
2024-08-29 37.98 38.00 38.00 165,519
2024-08-28 37.91 37.94 37.94 158,056
2024-08-27 37.92 37.97 37.93 164,209
2024-08-26 37.98 38.00 37.98 159,363
2024-08-23 38.43 38.45 38.45 214,092
2024-08-22 36.87 36.92 36.93 129,171
2024-08-21 36.47 36.52 36.52 162,261
2024-08-20 36.43 36.44 36.41 206,631
2024-08-19 36.87 36.90 36.89 143,647
2024-08-16 36.46 36.49 36.46 113,885
2024-08-15 35.79 35.83 35.82 169,554
2024-08-14 34.80 34.85 34.85 152,592
2024-08-13 34.91 34.98 34.94 128,915
2024-08-12 34.60 34.63 34.60 114,749
2024-08-09 34.81 34.87 34.87 300,582
2024-08-08 34.84 34.87 34.87 82,905
2024-08-07 34.43 34.44 34.43 119,040
2024-08-06 34.46 34.49 34.49 183,565
2024-08-05 34.13 34.14 34.14 182,797
2024-08-02 35.57 35.62 35.62 255,840
2024-08-01 36.63 36.66 36.67 374,834
2024-07-31 38.36 38.39 38.34 356,714
2024-07-30 38.60 38.66 38.63 388,575
2024-07-29 38.64 38.68 38.62 269,955
2024-07-26 39.08 39.12 39.10 268,108
2024-07-25 38.07 38.11 38.09 412,739
2024-07-24 38.19 38.21 38.22 371,173
2024-07-23 39.23 39.24 39.24 333,685
2024-07-22 39.51 39.55 39.53 195,738
2024-07-19 39.45 39.46 39.46 158,104
2024-07-18 39.31 39.32 39.32 200,847
2024-07-17 40.20 40.23 40.20 310,091
2024-07-16 39.78 39.82 39.78 260,726
2024-07-15 38.47 38.51 38.47 275,120
2024-07-12 37.49 37.52 37.51 253,382
2024-07-11 36.77 36.81 36.79 276,279
2024-07-10 35.66 35.67 35.66 197,555
2024-07-09 34.73 34.76 34.76 207,176
2024-07-08 34.33 34.34 34.34 148,551
2024-07-05 34.14 34.17 34.14 153,210
2024-07-03 34.71 34.75 34.76 54,283
2024-07-02 35.01 35.04 35.04 127,469
2024-07-01 34.82 34.84 34.84 146,228
2024-06-28 35.09 35.12 35.12 434,019
2024-06-27 34.49 34.50 34.55 215,767
2024-06-26 34.23 34.24 34.23 151,135
2024-06-25 34.26 34.28 34.25 215,204
2024-06-24 34.04 34.07 34.04 133,023
2024-06-21 33.95 33.97 33.97 439,262
2024-06-20 33.97 33.99 33.99 229,366
2024-06-18 33.65 33.69 33.68 179,737
2024-06-17 33.66 33.68 33.68 139,401
2024-06-14 33.21 33.25 33.25 199,820
2024-06-13 33.74 33.77 33.74 142,506
2024-06-12 33.96 33.97 33.95 313,342
2024-06-11 33.17 33.18 33.15 295,440
2024-06-10 33.54 33.55 33.53 242,895
2024-06-07 33.71 33.74 33.74 224,661
2024-06-06 33.45 33.48 33.46 126,327
2024-06-05 33.15 33.19 33.17 109,901
2024-06-04 33.09 33.12 33.11 181,351
2024-06-03 33.45 33.48 33.48 89,842
2024-05-31 34.03 34.07 34.07 120,182
2024-05-30 33.69 33.73 33.72 160,293
2024-05-29 33.15 33.19 33.16 173,305
2024-05-28 33.83 33.84 33.84 210,974
2024-05-24 34.46 34.47 34.47 122,078
2024-05-23 34.10 34.11 34.11 185,606
2024-05-22 34.50 34.51 34.50 248,193
2024-05-21 35.09 35.10 35.09 98,734
2024-05-20 35.25 35.26 35.25 129,694
2024-05-17 35.72 35.75 35.72 223,876
2024-05-16 35.59 35.60 35.63 180,631
2024-05-15 35.82 35.83 35.81 208,722
2024-05-14 35.67 35.72 35.67 113,659
2024-05-13 35.30 35.33 35.33 192,469
2024-05-10 35.27 35.32 35.27 95,885
2024-05-09 35.27 35.31 35.30 160,147
2024-05-08 35.25 35.27 35.27 206,077
2024-05-07 35.11 35.13 35.11 195,028
2024-05-06 35.19 35.20 35.22 231,036
2024-05-03 35.37 35.43 35.37 270,220
2024-05-02 35.12 35.17 35.12 250,316
2024-05-01 34.39 34.40 34.39 258,684
2024-04-30 34.00 34.03 34.00 175,527
2024-04-29 34.03 34.04 34.02 291,554
2024-04-26 34.08 34.09 34.06 175,824
2024-04-25 34.12 34.15 34.12 309,743
2024-04-24 33.63 33.66 33.66 276,968
2024-04-23 32.02 32.04 32.03 144,847
2024-04-22 31.80 31.83 31.83 145,420
2024-04-19 31.06 31.08 31.06 264,312
2024-04-18 30.45 30.48 30.46 274,838
2024-04-17 30.14 30.16 30.16 196,202
2024-04-16 30.61 30.62 30.61 138,344
2024-04-15 30.90 30.95 30.90 191,370
2024-04-12 30.67 30.68 30.67 104,119
2024-04-11 30.94 30.97 30.97 161,118
2024-04-10 30.91 30.94 30.94 201,647
2024-04-09 32.11 32.13 32.13 192,880
2024-04-08 31.73 31.75 31.73 110,507
2024-04-05 31.42 31.45 31.43 103,955
2024-04-04 31.27 31.29 31.27 195,244
2024-04-03 31.36 31.38 31.38 183,050
2024-04-02 31.68 31.73 31.73 134,610
2024-04-01 31.76 31.78 31.78 111,550
2024-03-28 31.95 31.97 31.99 248,677
2024-03-27 31.74 31.78 31.76 287,987
2024-03-26 30.91 30.93 30.91 118,505
2024-03-25 30.96 30.97 30.96 104,205
2024-03-22 30.84 30.85 30.85 154,491
2024-03-21 31.39 31.41 31.40 193,140
2024-03-20 30.82 30.86 30.84 193,710
2024-03-19 30.33 30.36 30.36 172,402
2024-03-18 29.99 30.00 29.98 212,622
2024-03-15 29.77 29.79 29.77 394,946
2024-03-14 29.24 29.27 29.27 186,685
2024-03-13 29.88 29.91 29.88 158,739
2024-03-12 29.86 29.87 29.87 150,098
2024-03-11 30.14 30.18 30.17 125,079
2024-03-08 30.03 30.07 30.07 182,356
2024-03-07 30.04 30.05 30.05 234,623
2024-03-06 29.96 30.01 29.98 156,163
2024-03-05 30.38 30.43 30.43 246,207
2024-03-04 29.52 29.54 29.54 187,766
2024-03-01 29.74 29.77 29.77 110,191
2024-02-29 29.85 29.89 29.89 213,978
2024-02-28 29.63 29.66 29.66 184,844
2024-02-27 29.60 29.63 29.60 323,219
2024-02-26 29.88 29.92 29.91 148,357
2024-02-23 30.06 30.09 30.09 183,659
2024-02-22 30.31 30.34 30.34 257,886
2024-02-21 30.13 30.14 30.14 150,144
2024-02-20 30.38 30.41 30.38 251,315
2024-02-16 30.37 30.39 30.37 231,903
2024-02-15 30.98 31.02 31.02 243,211
2024-02-14 30.13 30.14 30.13 314,963
2024-02-13 29.47 29.49 29.47 430,430
2024-02-12 30.09 30.13 30.08 313,722
2024-02-09 29.34 29.36 29.36 734,289
2024-02-08 29.27 29.28 29.27 451,867
2024-02-07 29.43 29.45 29.43 561,275
2024-02-06 29.33 29.35 29.35 130,945
2024-02-05 29.32 29.33 29.33 195,729
2024-02-02 29.72 29.78 29.76 139,475
2024-02-01 30.03 30.07 30.06 160,988
2024-01-31 30.30 30.33 30.33 154,681
2024-01-30 31.42 31.43 31.43 121,269
2024-01-29 31.75 31.77 31.75 176,430
2024-01-26 31.33 31.38 31.35 197,546
2024-01-25 30.99 31.04 31.00 214,396
2024-01-24 30.98 31.02 30.99 184,533
2024-01-23 30.78 30.81 30.78 161,200
2024-01-22 31.00 31.03 30.98 133,522
2024-01-19 30.37 30.40 30.39 171,744
2024-01-18 29.89 29.90 29.91 552,471
2024-01-17 29.49 29.50 29.50 396,514
2024-01-16 29.78 29.83 29.83 144,576
2024-01-12 30.53 30.56 30.53 160,527
2024-01-11 30.99 31.00 31.00 150,193
2024-01-10 31.29 31.33 31.29 176,220
2024-01-09 31.07 31.11 31.10 138,124
2024-01-08 31.43 31.44 31.44 138,482
2024-01-05 31.01 31.03 31.02 200,288
2024-01-04 31.33 31.34 31.33 176,659
2024-01-03 31.18 31.20 31.18 219,340
2024-01-02 32.04 32.07 32.04 227,095
2023-12-29 31.99 32.05 32.01 167,410
2023-12-28 32.62 32.64 32.62 130,785
2023-12-27 32.88 32.92 32.88 138,836
2023-12-26 33.02 33.06 33.05 256,457
2023-12-22 32.57 32.58 32.58 241,106
2023-12-21 32.59 32.60 32.59 185,578
2023-12-20 32.24 32.27 32.27 279,902
2023-12-19 33.04 33.09 33.04 268,671
2023-12-18 32.41 32.43 32.39 227,125
2023-12-15 32.56 32.57 32.55 689,256
2023-12-14 32.88 32.94 32.94 413,296
2023-12-13 32.12 32.16 32.16 261,416
2023-12-12 30.90 30.91 30.90 146,635
2023-12-11 30.87 30.89 30.88 205,497
2023-12-08 31.17 31.20 31.20 213,088
2023-12-07 30.58 30.59 30.58 270,562
2023-12-06 30.05 30.08 30.08 331,554
2023-12-05 28.97 28.99 29.01 199,844
2023-12-04 29.52 29.55 29.53 164,995
2023-12-01 28.93 28.94 28.95 219,369
2023-11-30 27.71 27.73 27.73 163,825
2023-11-29 27.70 27.73 27.72 174,488
2023-11-28 27.27 27.31 27.28 177,092
2023-11-27 27.49 27.51 27.50 148,133
2023-11-24 27.53 27.58 27.56 74,784
2023-11-22 27.32 27.34 27.33 142,570
2023-11-21 27.24 27.29 27.26 193,635
2023-11-20 28.14 28.15 28.15 231,740
2023-11-17 28.11 28.12 28.12 254,948
2023-11-16 27.63 27.65 27.62 384,333
2023-11-15 28.53 28.54 28.53 230,047
2023-11-14 28.42 28.43 28.45 783,261
2023-11-13 26.14 26.17 26.14 291,519
2023-11-10 26.30 26.32 26.32 185,856
2023-11-09 25.76 25.79 25.78 487,922
2023-11-08 26.06 26.10 26.10 177,674
2023-11-07 26.32 26.33 26.33 203,153
2023-11-06 27.20 27.24 27.23 160,166
2023-11-03 27.31 27.33 27.33 195,009
2023-11-02 26.49 26.51 26.51 561,691
2023-11-01 25.28 25.29 25.30 315,189
2023-10-31 25.24 25.25 25.26 168,548
2023-10-30 25.11 25.17 25.17 146,824
2023-10-27 25.07 25.09 25.07 198,197
2023-10-26 25.57 25.58 25.58 220,769
2023-10-25 25.52 25.53 25.50 271,245
2023-10-24 26.11 26.13 26.13 141,164
2023-10-23 26.29 26.33 26.33 99,935
2023-10-20 26.21 26.24 26.24 196,092
2023-10-19 26.98 26.99 26.99 154,590
2023-10-18 27.37 27.39 27.37 162,124
2023-10-17 27.96 27.97 27.97 231,314
2023-10-16 27.40 27.42 27.40 155,571
2023-10-13 26.81 26.84 26.81 178,682
2023-10-12 27.28 27.31 27.28 162,231
2023-10-11 27.57 27.58 27.58 161,592
2023-10-10 27.31 27.34 27.31 137,886
2023-10-09 26.48 26.51 26.48 124,885
2023-10-06 26.34 26.36 26.34 264,971
2023-10-05 26.50 26.52 26.51 258,025
2023-10-04 26.29 26.30 26.30 204,916
2023-10-03 26.05 26.07 26.05 157,300
2023-10-02 26.82 26.85 26.85 128,215
2023-09-29 27.05 27.08 27.08 118,775
2023-09-28 27.25 27.26 27.25 136,148
2023-09-27 26.73 26.75 26.75 114,652
2023-09-26 27.17 27.18 27.15 112,590
2023-09-25 27.50 27.52 27.52 162,228
2023-09-22 27.59 27.62 27.60 125,521
2023-09-21 27.59 27.61 27.60 132,339
2023-09-20 27.75 27.76 27.75 121,952
2023-09-19 28.03 28.04 28.00 100,091
2023-09-18 28.10 28.13 28.09 117,143
2023-09-15 28.44 28.46 28.43 274,508
2023-09-14 28.58 28.59 28.58 159,130
2023-09-13 28.12 28.14 28.14 229,321
2023-09-12 28.67 28.70 28.70 127,675
2023-09-11 28.47 28.51 28.51 118,553
2023-09-08 28.33 28.34 28.34 113,697
2023-09-07 28.48 28.51 28.50 122,346
2023-09-06 28.68 28.69 28.68 233,754
2023-09-05 28.59 28.62 28.59 109,782
2023-09-01 29.41 29.42 29.40 132,173
2023-08-31 29.11 29.14 29.12 121,078
2023-08-30 28.95 28.96 28.95 111,101
2023-08-29 28.89 28.93 28.90 197,752
2023-08-28 28.22 28.25 28.23 105,377
2023-08-25 28.15 28.16 28.15 111,212
2023-08-24 28.51 28.52 28.51 93,824
2023-08-23 28.40 28.41 28.40 164,171
2023-08-22 28.17 28.20 28.16 110,230
2023-08-21 28.49 28.51 28.49 105,762
2023-08-18 28.57 28.58 28.57 141,684
2023-08-17 28.89 28.93 28.93 163,808
2023-08-16 28.37 28.38 28.37 164,094
2023-08-15 28.34 28.36 28.36 205,992
2023-08-14 28.93 28.94 28.94 150,011
2023-08-11 29.57 29.60 29.57 157,244
2023-08-10 30.12 30.13 30.13 198,691
2023-08-09 30.49 30.52 30.50 203,917
2023-08-08 30.42 30.44 30.43 172,360
2023-08-07 31.23 31.27 31.27 141,847
2023-08-04 30.94 30.96 30.94 246,946
2023-08-03 30.88 30.89 30.89 137,514
2023-08-02 30.52 30.54 30.53 190,946
2023-08-01 30.77 30.83 30.83 339,723
2023-07-31 32.09 32.15 32.13 329,844
2023-07-28 32.31 32.35 32.31 110,304
2023-07-27 32.00 32.04 32.01 209,940
2023-07-26 32.54 32.57 32.57 192,206
2023-07-25 31.45 31.46 31.46 183,716
2023-07-24 31.85 31.89 31.88 213,447
2023-07-21 30.83 30.84 30.84 202,522
2023-07-20 30.63 30.66 30.66 171,025
2023-07-19 30.17 30.18 30.18 204,022
2023-07-18 29.70 29.71 29.71 291,876
2023-07-17 29.12 29.15 29.17 129,249
2023-07-14 28.75 28.77 28.77 422,554
2023-07-13 29.50 29.51 29.51 166,408
2023-07-12 29.21 29.24 29.21 305,150
2023-07-11 28.60 28.62 28.60 213,634
2023-07-10 27.90 27.94 27.90 361,865
2023-07-07 27.80 27.83 27.83 187,719
2023-07-06 27.05 27.07 27.07 309,495
2023-07-05 27.75 27.76 27.75 106,953
2023-07-03 28.14 28.20 28.20 150,017
2023-06-30 27.30 27.35 27.36 132,021
2023-06-29 27.45 27.48 27.45 107,233
2023-06-28 27.06 27.10 27.08 83,365
2023-06-27 27.00 27.01 27.00 108,302
2023-06-26 26.71 26.73 26.71 112,555
2023-06-23 26.57 26.58 26.58 368,146
2023-06-22 26.62 26.65 26.65 137,082
2023-06-21 27.06 27.07 27.07 118,979
2023-06-20 27.61 27.62 27.62 115,719
2023-06-16 27.95 27.99 27.99 308,603
2023-06-15 28.33 28.37 28.37 159,660
2023-06-14 27.98 27.99 27.97 193,863
2023-06-13 28.73 28.75 28.74 318,402
2023-06-12 27.78 27.82 27.77 247,301
2023-06-09 27.43 27.49 27.43 237,072
2023-06-08 27.86 27.88 27.86 262,604
2023-06-07 28.60 28.61 28.60 421,131
2023-06-06 27.91 27.92 27.90 251,930
2023-06-05 26.30 26.34 26.30 221,356
2023-06-02 26.87 26.88 26.88 203,526
2023-06-01 25.90 25.92 25.90 199,116
2023-05-31 25.07 25.08 25.07 241,189
2023-05-30 26.20 26.22 26.20 154,150
2023-05-26 26.33 26.34 26.33 170,035
2023-05-25 25.81 25.82 25.81 293,945
2023-05-24 26.01 26.03 26.00 199,390
2023-05-23 26.32 26.36 26.33 325,548
2023-05-22 25.60 25.62 25.60 327,190
2023-05-19 25.14 25.16 25.14 158,971
2023-05-18 25.52 25.55 25.52 447,559
2023-05-17 25.24 25.28 25.24 248,007
2023-05-16 23.90 23.91 23.90 214,310
2023-05-15 24.10 24.13 24.10 290,327
2023-05-12 23.67 23.69 23.67 177,770
2023-05-11 23.71 23.72 23.72 344,812
2023-05-10 24.11 24.12 24.11 196,209
2023-05-09 24.23 24.25 24.25 378,148
2023-05-08 23.98 24.02 23.99 285,939
2023-05-05 24.17 24.18 24.17 404,796
2023-05-04 23.13 23.14 23.13 619,833
2023-05-03 24.52 24.54 24.53 331,846
2023-05-02 24.56 24.60 24.57 324,010
2023-05-01 25.87 25.88 25.87 388,132
2023-04-28 25.74 25.76 25.73 691,994
2023-04-27 25.21 25.22 25.24 535,016
2023-04-26 25.06 25.07 25.06 599,818
2023-04-25 24.63 24.66 24.64 795,773
2023-04-24 25.76 25.77 25.76 393,519
2023-04-21 25.64 25.69 25.65 332,534
2023-04-20 26.07 26.08 26.07 300,332
2023-04-19 26.40 26.41 26.41 418,969
2023-04-18 25.66 25.67 25.66 347,809
2023-04-17 26.01 26.02 26.02 552,158
2023-04-14 25.51 25.52 25.52 396,123
2023-04-13 26.03 26.04 26.04 348,037
2023-04-12 25.12 25.13 25.13 229,158
2023-04-11 25.59 25.60 25.60 347,443
2023-04-10 25.74 25.75 25.75 262,796
2023-04-06 25.89 25.90 25.90 349,674
2023-04-05 26.08 26.09 26.10 357,099
2023-04-04 26.29 26.30 26.30 322,016
2023-04-03 27.19 27.20 27.20 340,793
2023-03-31 26.99 27.00 27.00 469,677
2023-03-30 26.93 26.94 26.94 182,003
2023-03-29 27.53 27.58 27.57 213,318
2023-03-28 27.24 27.25 27.25 289,549
2023-03-27 27.19 27.20 27.20 344,340
2023-03-24 26.71 26.72 26.76 649,691
2023-03-23 27.03 27.04 27.04 442,288
2023-03-22 27.94 27.95 27.95 345,923
2023-03-21 29.09 29.13 29.13 380,808
2023-03-20 28.36 28.39 28.39 334,878
2023-03-17 28.55 28.61 28.55 540,908
2023-03-16 30.30 30.31 30.30 400,049
2023-03-15 29.25 29.28 29.25 651,833
2023-03-14 30.48 30.49 30.50 665,337
2023-03-13 27.99 28.00 28.00 2,076,383
2023-03-10 30.08 30.09 30.09 1,022,018
2023-03-09 32.79 32.80 32.80 294,772
2023-03-08 35.19 35.23 35.22 94,057
2023-03-07 35.47 35.50 35.50 99,397
2023-03-06 35.85 35.86 35.86 125,732
2023-03-03 35.89 35.90 35.90 185,101
2023-03-02 35.29 35.30 35.30 184,619
2023-03-01 36.03 36.05 36.05 214,485
2023-02-28 36.15 36.16 36.15 232,054
2023-02-27 35.88 35.92 35.89 152,419
2023-02-24 35.98 36.00 36.00 118,147
2023-02-23 36.54 36.55 36.55 169,490
2023-02-22 36.24 36.25 36.25 215,638
2023-02-21 36.58 36.60 36.58 159,324
2023-02-17 36.98 37.00 37.00 210,719
2023-02-16 36.77 36.80 36.80 142,931
2023-02-15 37.32 37.35 37.32 218,460
2023-02-14 37.73 37.76 37.74 337,922
2023-02-13 32.90 32.94 32.94 150,329
2023-02-10 32.17 32.19 32.19 127,091
2023-02-09 32.67 32.68 32.68 105,881
2023-02-08 33.15 33.16 33.16 81,542
2023-02-07 33.70 33.74 33.74 100,961
2023-02-06 33.05 33.08 33.09 69,559
2023-02-03 33.30 33.31 33.29 74,895
2023-02-02 33.17 33.20 33.21 140,811
2023-02-01 32.29 32.34 32.33 133,653
2023-01-31 31.95 31.96 31.96 156,395
2023-01-30 31.21 31.24 31.23 84,191
2023-01-27 31.17 31.19 31.19 104,728
2023-01-26 30.63 30.64 30.64 137,995
2023-01-25 30.50 30.55 30.54 241,353
2023-01-24 31.32 31.33 31.33 103,419
2023-01-23 31.72 31.73 31.73 116,361
2023-01-20 31.43 31.45 31.47 166,279
2023-01-19 30.58 30.59 30.58 114,326
2023-01-18 30.41 30.45 30.43 78,941
2023-01-17 31.37 31.39 31.39 156,248
2023-01-13 31.41 31.44 31.44 78,147
2023-01-12 31.19 31.22 31.22 89,817
2023-01-11 30.80 30.84 30.84 65,294
2023-01-10 30.38 30.40 30.40 141,752
2023-01-09 30.22 30.27 30.27 209,095
2023-01-06 30.37 30.41 30.40 162,618
2023-01-05 29.84 29.86 29.85 118,014
2023-01-04 30.57 30.61 30.59 109,888
2023-01-03 30.16 30.17 30.18 140,335
2022-12-30 29.78 29.81 29.81 116,991
2022-12-29 30.18 30.22 30.20 100,088
2022-12-28 29.55 29.59 29.55 116,819
2022-12-27 29.79 29.82 29.79 99,130
2022-12-23 29.96 29.98 29.97 178,210
2022-12-22 29.55 29.56 29.58 211,507
2022-12-21 29.79 29.80 29.80 364,053
2022-12-20 29.77 29.79 29.77 375,037
2022-12-19 31.13 31.14 31.15 347,793
2022-12-16 31.58 31.62 31.63 265,020
2022-12-15 31.77 31.78 31.81 188,865
2022-12-14 32.88 32.92 32.91 173,224
2022-12-13 33.60 33.64 33.60 109,700
2022-12-12 34.14 34.15 34.15 101,333
2022-12-09 33.75 33.78 33.78 63,332
2022-12-08 33.96 33.98 34.00 211,340
2022-12-07 33.87 33.88 33.88 117,383
2022-12-06 33.67 33.71 33.71 115,698
2022-12-05 33.16 33.19 33.24 113,963
2022-12-02 34.36 34.41 34.36 73,654
2022-12-01 34.49 34.55 34.52 103,150
2022-11-30 34.69 34.70 34.80 194,557
2022-11-29 34.95 34.96 35.00 227,343
2022-11-28 33.84 33.85 33.85 124,732
2022-11-25 33.90 33.93 33.90 43,864
2022-11-23 33.62 33.64 33.65 81,064
2022-11-22 33.71 33.77 33.78 113,827
2022-11-21 33.32 33.38 33.32 97,630
2022-11-18 32.98 33.01 32.99 160,133
2022-11-17 33.16 33.19 33.20 133,529
2022-11-16 33.36 33.37 33.31 199,761
2022-11-15 32.76 32.79 32.76 122,141
2022-11-14 32.35 32.38 32.35 101,183
2022-11-11 31.68 31.72 31.68 89,309
2022-11-10 32.02 32.03 32.08 224,127
2022-11-09 31.14 31.15 31.15 186,876
2022-11-08 31.66 31.69 31.69 125,225
2022-11-07 31.75 31.76 31.78 125,016
2022-11-04 31.58 31.59 31.57 136,058
2022-11-03 31.25 31.26 31.22 183,297
2022-11-02 32.72 32.73 32.64 569,961
2022-11-01 34.46 34.51 34.41 241,693
2022-10-31 34.57 34.60 34.54 117,001
2022-10-28 34.33 34.34 34.35 196,436
2022-10-27 33.50 33.51 33.51 177,570
2022-10-26 34.63 34.64 34.60 128,515
2022-10-25 34.69 34.75 34.69 261,227
2022-10-24 34.40 34.44 34.44 298,328
2022-10-21 34.12 34.14 34.15 402,214
2022-10-20 33.98 33.99 33.98 98,602
2022-10-19 35.14 35.15 35.20 116,578
2022-10-18 35.60 35.63 35.60 118,811
2022-10-17 35.73 35.74 35.79 106,744
2022-10-14 34.80 34.81 34.86 128,057
2022-10-13 35.02 35.05 35.05 262,919
2022-10-12 33.58 33.60 33.60 168,311
2022-10-11 33.13 33.14 33.13 103,959
2022-10-10 33.46 33.50 33.46 93,414
2022-10-07 33.28 33.32 33.28 72,442
2022-10-06 34.12 34.13 34.12 100,404
2022-10-05 34.57 34.58 34.59 101,034
2022-10-04 34.41 34.42 34.43 140,094
2022-10-03 33.02 33.04 33.03 172,768
2022-09-30 32.46 32.49 32.46 161,012
2022-09-29 33.15 33.17 33.15 97,029
2022-09-28 33.71 33.72 33.72 105,998
2022-09-27 32.94 32.96 32.94 89,103
2022-09-26 33.43 33.44 33.39 120,598
2022-09-23 32.99 33.00 32.99 106,494
2022-09-22 33.58 33.59 33.59 76,775
2022-09-21 34.26 34.33 34.33 153,739
2022-09-20 33.63 33.65 33.64 56,357
2022-09-19 33.69 33.71 33.69 60,137
2022-09-16 32.95 32.97 32.94 217,951
2022-09-15 33.41 33.43 33.42 160,249
2022-09-14 32.78 32.79 32.79 68,584
2022-09-13 32.82 32.83 32.82 95,601
2022-09-12 33.98 33.99 33.99 112,625
2022-09-09 33.41 33.42 33.43 136,267
2022-09-08 32.38 32.41 32.38 132,188
2022-09-07 32.03 32.06 32.06 111,554
2022-09-06 31.68 31.69 31.69 162,530
2022-09-02 32.25 32.27 32.25 60,705
2022-09-01 32.36 32.40 32.36 73,968
2022-08-31 32.62 32.66 32.62 75,315
2022-08-30 32.85 32.89 32.88 61,231
2022-08-29 32.77 32.78 32.77 63,853
2022-08-26 32.93 32.95 32.95 88,294
2022-08-25 33.72 33.73 33.73 47,334
2022-08-24 33.08 33.09 33.10 44,864
2022-08-23 33.18 33.20 33.20 71,895
2022-08-22 33.72 33.73 33.69 57,890
2022-08-19 34.86 34.89 34.87 81,017
2022-08-18 34.96 34.97 34.97 63,145
2022-08-17 34.54 34.57 34.56 49,588
2022-08-16 35.02 35.05 35.05 108,769
2022-08-15 34.77 34.82 34.79 73,245
2022-08-12 34.61 34.63 34.63 92,183
2022-08-11 33.77 33.81 33.87 137,234
2022-08-10 33.50 33.51 33.51 93,905
2022-08-09 32.74 32.75 32.75 81,540
2022-08-08 32.77 32.80 32.80 86,438
2022-08-05 32.74 32.75 32.74 60,418
2022-08-04 33.19 33.20 33.20 131,048
2022-08-03 33.00 33.03 33.01 82,546
2022-08-02 33.30 33.31 33.30 66,494
2022-08-01 33.62 33.63 33.62 82,380
2022-07-29 33.86 33.87 33.89 92,177
2022-07-28 34.02 34.03 34.05 176,692
2022-07-27 34.29 34.35 34.35 162,226
2022-07-26 33.73 33.78 33.78 137,505
2022-07-25 34.44 34.49 34.53 86,419
2022-07-22 33.69 33.70 33.69 63,953
2022-07-21 34.13 34.14 34.14 148,236
2022-07-20 33.87 33.88 33.87 85,935
2022-07-19 33.89 33.90 33.93 96,153
2022-07-18 33.01 33.03 33.03 105,312
2022-07-15 32.83 32.85 32.87 149,532
2022-07-14 31.72 31.75 31.75 105,695
2022-07-13 31.77 31.80 31.79 88,811
2022-07-12 32.05 32.07 32.07 75,841
2022-07-11 31.95 31.98 31.99 79,459
2022-07-08 32.21 32.22 32.22 99,104
2022-07-07 32.13 32.14 32.12 180,858
2022-07-06 30.93 30.94 30.94 108,705
2022-07-05 31.22 31.24 31.22 96,985
2022-07-01 31.39 31.40 31.43 54,692
2022-06-30 31.17 31.19 31.19 80,611
2022-06-29 31.28 31.30 31.30 98,458
2022-06-28 31.00 31.01 31.01 77,899
2022-06-27 31.59 31.60 31.60 219,924
2022-06-24 31.31 31.33 31.47 608,414
2022-06-23 30.55 30.56 30.56 138,423
2022-06-22 30.59 30.60 30.59 97,887
2022-06-21 30.71 30.72 30.70 144,718
2022-06-17 30.40 30.43 30.44 276,654
2022-06-16 29.76 29.77 29.76 236,168
2022-06-15 30.05 30.06 30.05 146,301
2022-06-14 29.52 29.57 29.57 130,151
2022-06-13 29.33 29.37 29.33 101,719
2022-06-10 29.95 29.96 29.95 81,229
2022-06-09 30.47 30.49 30.49 92,184
2022-06-08 31.06 31.07 31.07 81,537
2022-06-07 31.69 31.70 31.70 75,831
2022-06-06 31.84 31.85 31.85 79,716
2022-06-03 31.55 31.57 31.57 75,923
2022-06-02 31.67 31.68 31.69 86,764
2022-06-01 31.23 31.28 31.27 126,677
2022-05-31 31.57 31.58 31.58 150,622
2022-05-27 31.43 31.44 31.43 54,272
2022-05-26 30.79 30.80 30.82 68,199
2022-05-25 30.38 30.44 30.40 158,571
2022-05-24 29.53 29.59 29.52 92,673
2022-05-23 29.72 29.74 29.72 148,174
2022-05-20 29.14 29.16 29.16 93,708
2022-05-19 29.02 29.03 29.02 138,027
2022-05-18 29.57 29.58 29.56 122,737
2022-05-17 30.54 30.57 30.57 192,163
2022-05-16 29.77 29.78 29.77 219,403
2022-05-13 30.08 30.13 30.08 130,224
2022-05-12 30.66 30.72 30.66 152,749
2022-05-11 30.64 30.69 30.64 111,581
2022-05-10 31.35 31.36 31.33 112,055
2022-05-09 32.09 32.14 32.09 91,544
2022-05-06 32.20 32.24 32.20 94,032
2022-05-05 32.78 32.84 32.77 181,623
2022-05-04 33.60 33.62 33.65 218,587
2022-05-03 33.26 33.27 33.29 159,840
2022-05-02 32.60 32.66 32.65 106,212
2022-04-29 31.98 32.02 32.03 185,373
2022-04-28 33.10 33.11 33.10 160,090
2022-04-27 32.72 32.73 32.72 103,832
2022-04-26 32.64 32.67 32.65 123,996
2022-04-25 33.45 33.48 33.48 182,141
2022-04-22 33.78 33.79 33.78 137,360
2022-04-21 34.40 34.44 34.43 115,686
2022-04-20 35.08 35.10 35.10 94,265
2022-04-19 34.77 34.78 34.78 127,580
2022-04-18 33.76 33.77 33.77 289,403
2022-04-14 33.99 34.05 34.05 137,744
2022-04-13 34.52 34.55 34.52 97,509
2022-04-12 34.59 34.65 34.65 103,152
2022-04-11 35.12 35.13 35.12 123,918
2022-04-08 34.25 34.31 34.29 164,231
2022-04-07 34.00 34.01 34.00 190,350
2022-04-06 34.26 34.29 34.29 261,764
2022-04-05 34.57 34.58 34.55 223,953
2022-04-04 35.18 35.22 35.18 144,437
2022-04-01 35.65 35.67 35.67 136,200
2022-03-31 35.87 35.88 35.88 139,960
2022-03-30 36.44 36.45 36.41 91,157
2022-03-29 37.58 37.59 37.58 113,186
2022-03-28 37.33 37.38 37.36 142,048
2022-03-25 37.82 37.86 37.86 200,776
2022-03-24 36.89 36.92 36.89 72,552
2022-03-23 36.44 36.50 36.47 91,383
2022-03-22 37.15 37.16 37.15 93,475
2022-03-21 37.17 37.18 37.14 114,817
2022-03-18 37.15 37.21 37.18 286,264
2022-03-17 37.03 37.04 37.03 68,877
2022-03-16 37.36 37.41 37.35 219,062
2022-03-15 36.22 36.30 36.22 127,014
2022-03-14 36.19 36.20 36.22 163,262
2022-03-11 35.78 35.79 35.76 87,663
2022-03-10 35.94 35.96 35.94 81,302
2022-03-09 35.79 35.80 35.79 165,050
2022-03-08 34.61 34.69 34.61 260,991
2022-03-07 34.93 34.94 34.90 107,279
2022-03-04 36.28 36.29 36.29 119,346
2022-03-03 37.31 37.34 37.30 233,370
2022-03-02 37.72 37.77 37.76 121,154
2022-03-01 36.62 36.67 36.62 151,010
2022-02-28 38.40 38.44 38.40 156,523
2022-02-25 38.89 38.90 38.87 146,688
2022-02-24 37.99 38.00 38.02 182,218
2022-02-23 38.74 38.80 38.80 234,537
2022-02-22 39.80 39.87 39.80 148,925
2022-02-18 40.49 40.53 40.53 284,889
2022-02-17 40.62 40.65 40.63 168,615
2022-02-16 41.14 41.15 41.14 197,951
2022-02-15 40.79 40.85 40.79 348,649
2022-02-14 37.40 37.55 37.46 132,229
2022-02-11 37.97 38.00 38.01 207,894
2022-02-10 38.63 38.69 38.64 216,465
2022-02-09 38.33 38.40 38.40 131,759
2022-02-08 38.92 38.96 38.97 210,553
2022-02-07 38.01 38.08 38.04 99,371
2022-02-04 37.99 38.00 38.05 198,853
2022-02-03 37.31 37.32 37.31 96,822
2022-02-02 37.32 37.33 37.34 146,450
2022-02-01 37.78 37.79 37.79 245,483
2022-01-31 36.65 36.66 36.65 167,300
2022-01-28 36.55 36.62 36.56 226,274
2022-01-27 35.77 35.80 35.77 226,276
2022-01-26 36.74 36.75 36.75 241,797
2022-01-25 36.99 37.00 36.99 325,565
2022-01-24 37.66 37.74 37.66 315,799
2022-01-21 37.57 37.63 37.56 151,179
2022-01-20 38.09 38.14 38.09 95,591
2022-01-19 39.26 39.31 39.26 146,581
2022-01-18 40.27 40.28 40.27 130,854
2022-01-14 40.90 40.91 40.90 126,726
2022-01-13 40.87 40.91 40.88 94,170
2022-01-12 40.87 40.90 40.86 146,801
2022-01-11 40.61 40.69 40.65 235,678
2022-01-10 39.00 39.03 39.00 89,563
2022-01-07 39.55 39.56 39.53 153,985
2022-01-06 39.27 39.29 39.30 167,467
2022-01-05 38.46 38.47 38.48 149,798
2022-01-04 38.88 38.94 38.88 93,759
2022-01-03 38.63 38.64 38.65 128,630
2021-12-31 38.07 38.12 38.11 53,159
2021-12-30 37.99 38.01 37.99 95,460
2021-12-29 38.17 38.18 38.18 116,476
2021-12-28 38.67 38.72 38.68 66,444
2021-12-27 38.54 38.60 38.60 60,128
2021-12-23 37.93 37.94 37.95 145,797
2021-12-22 37.52 37.54 37.55 123,093
2021-12-21 37.32 37.33 37.33 140,372
2021-12-20 36.65 36.66 36.65 273,214
2021-12-17 37.71 37.75 37.72 655,018
2021-12-16 37.62 37.64 37.64 142,210
2021-12-15 36.94 36.95 36.94 142,953
2021-12-14 36.60 36.61 36.60 135,210
2021-12-13 36.09 36.10 36.12 123,921
2021-12-10 36.36 36.37 36.35 113,077
2021-12-09 36.60 36.61 36.62 114,137
2021-12-08 36.99 37.06 37.06 85,071
2021-12-07 36.88 36.91 36.88 146,635
2021-12-06 36.75 36.81 36.75 151,648
2021-12-03 36.21 36.22 36.17 194,778
2021-12-02 37.33 37.34 37.36 234,838
2021-12-01 37.24 37.25 37.24 207,914
2021-11-30 36.81 36.83 36.83 163,207
2021-11-29 36.99 37.06 36.99 113,067
2021-11-26 38.21 38.31 38.30 164,662
2021-11-24 39.97 40.04 40.04 83,230
2021-11-23 40.07 40.14 40.07 135,280
2021-11-22 39.52 39.53 39.52 201,495
2021-11-19 38.68 38.69 38.70 162,399
2021-11-18 39.34 39.35 39.35 104,840
2021-11-17 38.87 38.90 38.90 140,838
2021-11-16 39.10 39.17 39.17 125,365
2021-11-15 39.66 39.73 39.65 176,847
2021-11-12 39.82 39.83 39.82 92,931
2021-11-11 40.24 40.30 40.25 124,208
2021-11-10 39.79 39.88 39.88 118,545
2021-11-09 38.99 39.02 39.02 217,353
2021-11-08 39.03 39.10 39.03 110,643
2021-11-05 39.28 39.29 39.28 202,929
2021-11-04 38.39 38.42 38.39 107,763
2021-11-03 38.55 38.61 38.58 241,508
2021-11-02 37.25 37.26 37.28 106,031
2021-11-01 37.06 37.08 37.05 295,385
2021-10-29 35.86 35.95 35.90 353,436
2021-10-28 35.46 35.52 35.48 246,640
2021-10-27 37.80 37.90 37.79 304,136
2021-10-26 39.66 39.67 39.65 125,052
2021-10-25 39.88 39.89 39.90 102,028
2021-10-22 39.77 39.83 39.78 92,974
2021-10-21 39.59 39.61 39.55 164,065
2021-10-20 39.54 39.59 39.57 161,668
2021-10-19 38.81 38.82 38.81 124,857
2021-10-18 39.19 39.20 39.19 167,631
2021-10-15 38.60 38.61 38.59 195,382
2021-10-14 38.11 38.12 38.10 151,839
2021-10-13 37.08 37.09 37.08 73,597
2021-10-12 36.75 36.76 36.74 45,915
2021-10-11 36.88 36.89 36.88 37,846
2021-10-08 37.20 37.26 37.20 53,208
2021-10-07 37.31 37.32 37.32 108,585
2021-10-06 36.75 36.79 36.75 91,222
2021-10-05 37.01 37.02 37.00 121,879
2021-10-04 36.10 36.11 36.11 146,203
2021-10-01 36.35 36.36 36.36 128,638
2021-09-30 35.49 35.50 35.51 219,600
2021-09-29 35.67 35.69 35.67 170,710
2021-09-28 34.53 34.54 34.50 216,148
2021-09-27 34.55 34.59 34.56 170,766
2021-09-24 33.41 33.47 33.42 61,741
2021-09-23 33.13 33.20 33.16 131,898
2021-09-22 31.83 31.84 31.83 77,712
2021-09-21 31.40 31.41 31.41 67,165
2021-09-20 31.49 31.57 31.49 95,039
2021-09-17 32.14 32.15 32.16 218,438
2021-09-16 32.05 32.11 32.10 90,690
2021-09-15 32.40 32.46 32.39 124,344
2021-09-14 31.76 31.81 31.74 89,204
2021-09-13 32.34 32.38 32.34 41,913
2021-09-10 32.26 32.32 32.26 72,688
2021-09-09 32.44 32.45 32.39 79,591
2021-09-08 32.37 32.43 32.37 81,786
2021-09-07 32.76 32.89 32.85 120,121
2021-09-03 33.29 33.30 33.30 91,777
2021-09-02 33.03 33.04 33.04 86,454
2021-09-01 33.12 33.19 33.16 59,057
2021-08-31 33.28 33.29 33.31 67,773
2021-08-30 33.33 33.35 33.33 76,503
2021-08-27 34.13 34.30 34.26 93,619
2021-08-26 33.31 33.32 33.30 69,709
2021-08-25 33.47 33.55 33.51 109,956
2021-08-24 33.15 33.16 33.14 108,839
2021-08-23 33.05 33.06 33.06 57,985
2021-08-20 32.97 32.99 32.99 112,289
2021-08-19 32.52 32.53 32.53 75,758
2021-08-18 33.14 33.20 33.15 84,075
2021-08-17 33.50 33.51 33.50 113,747
2021-08-16 34.24 34.52 34.40 108,238
2021-08-13 34.59 34.65 34.60 77,609
2021-08-12 34.40 34.45 34.40 143,930
2021-08-11 34.10 34.17 34.11 69,281
2021-08-10 33.88 33.92 33.90 75,007
2021-08-09 33.88 33.92 33.87 111,209
2021-08-06 34.34 34.42 34.38 158,015
2021-08-05 32.89 32.90 32.90 167,528
2021-08-04 32.76 32.92 32.84 48,418
2021-08-03 33.22 33.29 33.29 67,237
2021-08-02 33.11 33.14 33.14 140,427
2021-07-30 33.07 33.14 33.14 163,083
2021-07-29 33.65 33.66 33.66 182,911
2021-07-28 33.29 33.47 33.40 190,427
2021-07-27 33.37 33.38 33.38 114,998
2021-07-26 34.16 34.23 34.15 71,415
2021-07-23 33.84 33.95 33.90 50,134
2021-07-22 33.56 33.59 33.59 67,241
2021-07-21 34.44 34.46 34.46 91,319
2021-07-20 33.53 33.55 33.52 145,961
2021-07-19 33.28 33.32 33.28 210,340
2021-07-16 34.12 34.13 34.13 96,329
2021-07-15 35.13 35.14 35.13 69,596
2021-07-14 34.77 34.80 34.77 64,876
2021-07-13 35.00 35.01 34.97 107,378
2021-07-12 35.99 36.03 35.99 118,684
2021-07-09 35.77 35.81 35.77 88,382
2021-07-08 34.65 34.66 34.65 187,951
2021-07-07 35.50 35.51 35.50 96,512
2021-07-06 35.53 35.58 35.52 158,897
2021-07-02 35.72 35.74 35.72 86,849
2021-07-01 36.02 36.05 36.02 103,686
2021-06-30 35.45 35.46 35.45 314,620
2021-06-29 35.50 35.54 35.49 76,056
2021-06-28 35.95 35.96 35.95 138,684
2021-06-25 36.66 36.71 36.66 366,897
2021-06-24 36.70 36.75 36.71 111,969
2021-06-23 36.32 36.38 36.32 98,158
2021-06-22 36.44 36.45 36.45 73,959
2021-06-21 36.60 36.61 36.60 106,112
2021-06-18 35.93 35.94 35.94 272,404
2021-06-17 36.71 36.72 36.71 154,408
2021-06-16 37.83 37.84 37.83 124,036
2021-06-15 37.31 37.32 37.31 110,884
2021-06-14 36.13 36.20 36.16 81,400
2021-06-11 36.44 36.52 36.51 77,688
2021-06-10 35.95 35.96 35.95 67,819
2021-06-09 36.46 36.54 36.53 84,648
2021-06-08 37.07 37.10 37.07 78,881
2021-06-07 37.44 37.59 37.50 140,663
2021-06-04 37.42 37.51 37.42 123,180
2021-06-03 37.83 38.00 37.90 77,756
2021-06-02 37.90 37.92 37.92 141,011
2021-06-01 37.84 38.00 37.93 68,709
2021-05-28 38.14 38.20 38.14 110,813
2021-05-27 37.96 37.97 37.96 117,300
2021-05-26 37.59 37.61 37.63 86,591
2021-05-25 36.74 36.75 36.74 196,218
2021-05-24 37.96 37.99 37.96 105,753
2021-05-21 38.62 38.67 38.67 94,843
2021-05-20 38.29 38.30 38.29 93,919
2021-05-19 38.28 38.31 38.28 81,768
2021-05-18 38.45 38.50 38.50 61,879
2021-05-17 39.14 39.23 39.22 45,712
2021-05-14 39.26 39.31 39.31 109,825
2021-05-13 38.88 38.89 38.88 147,419
2021-05-12 37.32 37.41 37.40 127,510
2021-05-11 38.69 38.78 38.78 136,396
2021-05-10 39.95 39.96 39.96 156,309
2021-05-07 40.19 40.24 40.14 83,672
2021-05-06 39.75 39.84 39.82 54,607
2021-05-05 39.59 39.60 39.60 76,735
2021-05-04 39.46 39.47 39.45 116,451
2021-05-03 39.75 39.76 39.76 114,582
2021-04-30 39.25 39.27 39.22 228,016
2021-04-29 38.92 39.00 38.92 125,494
2021-04-28 39.21 39.22 39.26 111,163
2021-04-27 38.85 38.94 38.87 122,047
2021-04-26 38.76 38.80 38.80 78,486
2021-04-23 38.94 39.03 38.96 148,134
2021-04-22 37.70 37.71 37.70 148,779
2021-04-21 38.10 38.16 38.14 115,142
2021-04-20 37.44 37.53 37.52 138,324
2021-04-19 38.40 38.41 38.44 99,428
2021-04-16 38.65 38.66 38.64 163,408
2021-04-15 37.94 38.12 38.04 122,515
2021-04-14 37.88 37.90 37.88 75,384
2021-04-13 37.05 37.15 37.05 74,369
2021-04-12 38.03 38.08 38.08 80,982
2021-04-09 37.38 37.47 37.44 113,997
2021-04-08 37.11 37.58 37.29 93,752
2021-04-07 37.09 37.14 37.09 118,839
2021-04-06 37.48 37.52 37.48 110,946
2021-04-05 38.22 38.29 38.22 124,182
2021-04-01 37.96 38.13 37.97 117,306
2021-03-31 38.30 38.31 38.22 182,153
2021-03-30 38.11 38.18 38.11 146,782
2021-03-29 36.99 37.03 37.01 109,726
2021-03-26 38.13 38.14 38.13 124,638
2021-03-25 37.43 37.44 37.43 198,785
2021-03-24 37.19 37.26 37.20 189,531
2021-03-23 37.73 37.79 37.76 120,088
2021-03-22 39.03 39.06 39.06 186,261
2021-03-19 40.37 40.44 40.44 463,673
2021-03-18 40.47 40.48 40.48 185,989
2021-03-17 39.52 39.58 39.59 86,375
2021-03-16 39.37 39.45 39.40 156,554
2021-03-15 39.57 39.58 39.59 180,014
2021-03-12 40.49 40.50 40.50 245,956
2021-03-11 39.06 39.11 39.11 153,844
2021-03-10 38.59 38.62 38.59 203,154
2021-03-09 37.91 37.93 37.91 128,041
2021-03-08 39.10 39.16 39.16 122,760
2021-03-05 38.28 38.35 38.35 166,623
2021-03-04 37.00 37.01 37.00 177,820
2021-03-03 38.56 38.57 38.56 279,022
2021-03-02 37.24 37.25 37.24 188,558
2021-03-01 37.55 37.56 37.55 227,882
2021-02-26 36.44 36.49 36.49 247,832
2021-02-25 36.43 36.48 36.43 262,652
2021-02-24 35.79 35.83 35.79 176,520
2021-02-23 34.29 34.36 34.29 166,401
2021-02-22 34.23 34.27 34.28 535,561
2021-02-19 33.76 33.77 33.77 217,652
2021-02-18 32.90 32.91 32.91 111,102
2021-02-17 33.70 33.74 33.70 147,130
2021-02-16 33.66 33.74 33.65 198,878
2021-02-12 33.06 33.08 33.08 108,873
2021-02-11 32.63 32.72 32.63 143,815
2021-02-10 33.26 33.27 33.26 124,680
2021-02-09 33.24 33.27 33.24 103,589
2021-02-08 32.77 32.81 32.81 129,697
2021-02-05 32.37 32.38 32.37 95,732
2021-02-04 32.07 32.10 32.07 88,345
2021-02-03 31.09 31.20 31.20 86,773
2021-02-02 31.20 31.24 31.18 96,905
2021-02-01 30.94 30.96 30.96 102,186
2021-01-29 30.31 30.39 30.41 194,633
2021-01-28 31.51 31.54 31.54 161,027
2021-01-27 30.48 30.49 30.52 269,116
2021-01-26 32.02 32.03 32.02 75,065
2021-01-25 33.06 33.07 33.06 100,484
2021-01-22 33.53 33.54 33.57 122,855
2021-01-21 33.23 33.24 33.23 85,717
2021-01-20 33.51 33.57 33.56 77,385
2021-01-19 33.53 33.55 33.55 118,980
2021-01-15 34.16 34.17 34.16 139,602
2021-01-14 35.19 35.20 35.19 163,303
2021-01-13 34.72 34.73 34.73 151,765
2021-01-12 35.04 35.05 35.05 123,070
2021-01-11 34.24 34.28 34.28 68,297
2021-01-08 34.08 34.11 34.10 131,290
2021-01-07 34.60 34.61 34.61 185,360
2021-01-06 34.41 34.49 34.42 201,906
2021-01-05 31.69 31.70 31.69 166,526
2021-01-04 31.21 31.22 31.28 143,329
2020-12-31 31.16 31.17 31.16 92,571
2020-12-30 31.33 31.36 31.33 84,224
2020-12-29 31.03 31.04 31.05 102,779
2020-12-28 31.26 31.40 31.31 68,950
2020-12-24 31.10 31.21 31.15 35,970
2020-12-23 31.14 31.19 31.19 115,475
2020-12-22 30.06 30.16 30.10 125,192
2020-12-21 30.64 30.70 30.69 140,090
2020-12-18 30.74 30.75 30.77 644,324
2020-12-17 30.66 30.68 30.67 176,294
2020-12-16 30.56 30.57 30.56 192,345
2020-12-15 30.74 30.75 30.74 162,787
2020-12-14 30.35 30.38 30.33 135,800
2020-12-11 30.57 30.58 30.57 124,439
2020-12-10 31.30 31.34 31.29 148,802
2020-12-09 31.20 31.21 31.20 149,282
2020-12-08 31.21 31.22 31.21 174,047
2020-12-07 31.72 31.73 31.72 94,864
2020-12-04 32.38 32.39 32.38 152,122
2020-12-03 31.49 31.50 31.49 128,791
2020-12-02 31.89 31.90 31.89 144,672
2020-12-01 31.97 31.98 31.97 202,412
2020-11-30 31.66 31.70 31.66 227,342
2020-11-27 32.52 32.56 32.46 131,360
2020-11-25 33.24 33.25 33.30 105,295
2020-11-24 34.16 34.20 34.16 167,835
2020-11-23 33.21 33.22 33.21 99,637
2020-11-20 32.78 32.79 32.79 220,638
2020-11-19 33.01 33.06 33.06 95,762
2020-11-18 33.33 33.35 33.33 149,251
2020-11-17 33.75 33.76 33.74 136,597
2020-11-16 33.39 33.56 33.51 212,020
2020-11-13 31.78 31.79 31.78 177,253
2020-11-12 30.91 30.92 30.92 264,091
2020-11-11 31.75 31.79 31.82 187,672
2020-11-10 32.40 32.45 32.45 251,478
2020-11-09 31.51 31.57 31.51 386,333
2020-11-06 27.86 27.99 27.94 146,040
2020-11-05 28.24 28.28 28.24 134,498
2020-11-04 26.86 26.87 26.86 196,602
2020-11-03 29.33 29.36 29.37 326,487
2020-11-02 27.63 27.65 27.63 152,462
2020-10-30 26.46 26.47 26.46 228,129
2020-10-29 25.94 25.97 25.97 318,502
2020-10-28 25.97 26.03 26.03 207,161
2020-10-27 26.30 26.34 26.30 191,357
2020-10-26 27.77 27.80 27.77 98,590
2020-10-23 28.27 28.28 28.28 159,671
2020-10-22 28.20 28.33 28.26 197,567
2020-10-21 27.19 27.21 27.21 147,533
2020-10-20 26.66 26.67 26.67 135,972
2020-10-19 26.00 26.01 26.01 196,840
2020-10-16 25.84 25.85 25.84 175,292
2020-10-15 25.23 25.26 25.23 312,674
2020-10-14 24.96 24.97 24.96 127,264
2020-10-13 25.19 25.20 25.19 181,396
2020-10-12 25.49 25.50 25.49 147,117
2020-10-09 25.15 25.16 25.15 116,308
2020-10-08 25.55 25.56 25.53 177,343
2020-10-07 24.89 24.91 24.89 159,067
2020-10-06 24.81 24.82 24.81 211,084
2020-10-05 24.50 24.51 24.50 158,468
2020-10-02 23.48 23.49 23.47 161,569
2020-10-01 22.79 22.80 22.79 198,152
2020-09-30 22.28 22.29 22.28 188,657
2020-09-29 21.95 21.96 21.95 389,324
2020-09-28 22.61 22.65 22.61 289,223
2020-09-25 21.86 21.87 21.86 156,511
2020-09-24 21.99 22.00 21.99 251,229
2020-09-23 21.55 21.57 21.55 256,946
2020-09-22 22.26 22.27 22.26 221,961
2020-09-21 22.94 22.95 22.94 241,978
2020-09-18 24.46 24.47 24.46 563,355
2020-09-17 24.69 24.70 24.69 138,110
2020-09-16 24.76 24.77 24.76 180,260
2020-09-15 24.81 24.84 24.81 190,641
2020-09-14 25.25 25.26 25.27 178,388
2020-09-11 24.66 24.67 24.67 132,485
2020-09-10 24.71 24.78 24.74 152,717
2020-09-09 25.00 25.02 25.00 156,911
2020-09-08 25.00 25.09 25.04 170,256
2020-09-04 25.61 25.63 25.61 125,683
2020-09-03 25.48 25.49 25.49 172,002
2020-09-02 25.50 25.52 25.52 123,769
2020-09-01 25.31 25.32 25.31 125,330
2020-08-31 25.21 25.22 25.20 170,929
2020-08-28 25.52 25.53 25.52 115,221
2020-08-27 25.58 25.61 25.57 175,836
2020-08-26 25.44 25.45 25.44 154,096
2020-08-25 26.13 26.14 26.14 143,616
2020-08-24 26.24 26.25 26.24 117,851
2020-08-21 25.65 25.66 25.66 117,285
2020-08-20 25.93 25.94 25.93 123,435
2020-08-19 26.19 26.20 26.19 86,830
2020-08-18 26.20 26.22 26.20 126,200
2020-08-17 26.88 26.89 26.88 128,753
2020-08-14 27.02 27.03 27.02 96,167
2020-08-13 26.93 26.95 26.95 90,053
2020-08-12 27.15 27.25 27.19 150,747
2020-08-11 27.45 27.47 27.45 375,768
2020-08-10 26.36 26.39 26.36 453,475
2020-08-07 26.32 26.36 26.32 517,801
2020-08-06 25.92 25.93 25.92 167,614
2020-08-05 25.74 25.75 25.74 190,944
2020-08-04 25.42 25.43 25.42 124,448
2020-08-03 26.36 26.40 26.41 166,059
2020-07-31 26.02 26.03 26.03 151,518
2020-07-30 26.37 26.40 26.37 120,302
2020-07-29 26.86 26.87 26.85 124,157
2020-07-28 26.42 26.43 26.42 166,049
2020-07-27 26.38 26.47 26.42 205,163
2020-07-24 26.79 26.80 26.79 267,111
2020-07-23 26.60 26.61 26.60 267,224
2020-07-22 25.36 25.40 25.36 206,074
2020-07-21 25.68 25.69 25.68 149,342
2020-07-20 24.40 24.41 24.40 101,927
2020-07-17 24.63 24.65 24.63 153,006
2020-07-16 25.39 25.40 25.39 116,936
2020-07-15 25.50 25.51 25.50 339,286
2020-07-14 24.20 24.21 24.20 209,237
2020-07-13 24.34 24.37 24.37 122,467
2020-07-10 24.08 24.09 24.09 150,153
2020-07-09 22.76 22.77 22.76 218,087
2020-07-08 23.68 23.69 23.69 171,716
2020-07-07 23.55 23.56 23.56 208,805
2020-07-06 24.54 24.55 24.55 179,474
2020-07-02 23.54 23.55 23.54 176,033
2020-07-01 23.45 23.46 23.46 142,656
2020-06-30 24.37 24.39 24.39 236,166
2020-06-29 24.30 24.32 24.32 150,375
2020-06-26 23.42 23.44 23.44 636,684
2020-06-25 24.40 24.41 24.41 252,300
2020-06-24 23.36 23.37 23.37 178,735
2020-06-23 24.36 24.37 24.36 181,366
2020-06-22 24.41 24.43 24.41 156,887
2020-06-19 24.26 24.27 24.26 381,683
2020-06-18 25.07 25.08 25.08 125,202
2020-06-17 24.71 24.72 24.72 153,485
2020-06-16 25.68 25.69 25.68 194,230
2020-06-15 24.47 24.48 24.48 367,749
2020-06-12 24.74 24.75 24.75 312,486
2020-06-11 23.64 23.65 23.65 267,447
2020-06-10 26.31 26.32 26.32 240,960
2020-06-09 27.65 27.66 27.65 236,546
2020-06-08 28.38 28.39 28.39 271,280
2020-06-05 27.85 27.86 27.86 378,808
2020-06-04 25.71 25.72 25.72 241,939
2020-06-03 24.93 24.94 24.93 361,530
2020-06-02 23.45 23.46 23.45 348,146
2020-06-01 24.32 24.34 24.28 218,000
2020-05-29 24.43 24.47 24.43 227,265
2020-05-28 24.65 24.67 24.64 195,039
2020-05-27 25.97 25.98 25.97 284,336
2020-05-26 24.28 24.29 24.29 202,908
2020-05-22 22.24 22.25 22.22 239,945
2020-05-21 22.24 22.25 22.24 216,967
2020-05-20 22.59 22.60 22.59 351,477
2020-05-19 21.51 21.52 21.52 242,908
2020-05-18 22.43 22.45 22.45 456,965
2020-05-15 20.11 20.12 20.11 201,442
2020-05-14 19.76 19.77 19.77 314,395
2020-05-13 19.23 19.24 19.22 421,904
2020-05-12 20.95 20.96 20.94 620,533
2020-05-11 21.83 21.85 21.84 435,515
2020-05-08 22.30 22.32 22.32 291,968
2020-05-07 20.60 20.61 20.60 239,867
2020-05-06 20.02 20.03 20.01 240,682
2020-05-05 20.77 20.78 20.75 403,634
2020-05-04 21.83 21.84 21.83 438,749
2020-05-01 21.84 21.85 21.86 555,100
2020-04-30 22.01 22.02 22.01 374,511
2020-04-29 22.15 22.16 22.19 462,870
2020-04-28 20.32 20.33 20.32 525,910
2020-04-27 19.69 19.70 19.70 315,419
2020-04-24 18.28 18.29 18.33 247,045
2020-04-23 17.79 17.80 17.80 397,558
2020-04-22 17.25 17.26 17.29 362,423
2020-04-21 17.87 17.88 17.84 227,807
2020-04-20 18.41 18.42 18.42 330,281
2020-04-17 18.35 18.36 18.34 636,080
2020-04-16 17.17 17.18 17.21 395,932
2020-04-15 17.59 17.60 17.59 304,004
2020-04-14 18.65 18.66 18.69 322,067
2020-04-13 18.67 18.68 18.71 358,623
2020-04-09 19.12 19.13 19.17 401,278
2020-04-08 17.99 18.00 18.00 484,672
2020-04-07 17.33 17.34 17.33 590,683
2020-04-06 17.24 17.25 17.27 446,245
2020-04-03 15.97 15.98 15.96 379,195
2020-04-02 16.51 16.52 16.57 247,318
2020-04-01 15.52 15.54 15.51 554,808
2020-03-31 16.96 17.01 17.03 420,994
2020-03-30 17.55 17.56 17.56 585,783
2020-03-27 16.50 16.51 16.51 368,986
2020-03-26 17.71 17.76 17.78 492,009
2020-03-25 17.01 17.04 17.04 462,004
2020-03-24 18.04 18.06 18.12 348,086
2020-03-23 15.19 15.20 15.21 443,152
2020-03-20 14.93 14.95 15.03 985,231
2020-03-19 17.08 17.09 17.09 395,986
2020-03-18 17.84 17.85 17.86 478,746
2020-03-17 19.11 19.12 19.12 519,427
2020-03-16 18.25 18.26 18.26 321,397
2020-03-13 21.63 21.64 21.65 556,198
2020-03-12 19.00 19.01 19.01 341,061
2020-03-11 21.22 21.23 21.22 342,148
2020-03-10 22.05 22.06 22.06 379,708
2020-03-09 21.57 21.59 21.72 446,114
2020-03-06 25.69 25.70 25.70 419,283
2020-03-05 26.06 26.10 26.11 411,677
2020-03-04 27.03 27.05 27.05 580,058
2020-03-03 27.51 27.54 27.54 344,466
2020-03-02 29.06 29.07 29.06 272,698
2020-02-28 27.67 27.70 27.68 321,790
2020-02-27 29.00 29.01 28.99 268,272
2020-02-26 29.84 29.85 29.84 209,187
2020-02-25 30.22 30.23 30.22 171,206
2020-02-24 32.00 32.01 32.01 260,147
2020-02-21 33.58 33.59 33.60 327,636
2020-02-20 34.03 34.06 34.06 283,976
2020-02-19 33.79 33.80 33.79 134,627
2020-02-18 33.41 33.44 33.42 137,926
2020-02-14 33.73 33.74 33.72 161,589
2020-02-13 34.24 34.25 34.24 133,382
2020-02-12 34.50 34.53 34.51 292,641
2020-02-11 34.26 34.28 34.31 103,978
2020-02-10 34.04 34.07 34.07 139,378
2020-02-07 33.82 33.83 33.83 201,679
2020-02-06 34.35 34.37 34.35 101,926
2020-02-05 34.64 34.65 34.64 225,401
2020-02-04 33.72 33.78 33.79 169,296
2020-02-03 33.40 33.41 33.37 113,923
2020-01-31 33.20 33.24 33.22 129,877
2020-01-30 34.28 34.29 34.30 125,928
2020-01-29 34.03 34.04 34.04 158,963
2020-01-28 34.32 34.34 34.33 129,620
2020-01-27 34.01 34.02 34.01 96,607
2020-01-24 34.85 34.86 34.86 150,800
2020-01-23 35.23 35.26 35.24 222,092
2020-01-22 35.39 35.40 35.39 162,838
2020-01-21 35.18 35.20 35.20 126,919
2020-01-17 35.91 35.93 35.92 150,732
2020-01-16 36.47 36.48 36.48 462,255
2020-01-15 35.54 35.55 35.55 197,454
2020-01-14 36.16 36.19 36.19 226,821
2020-01-13 36.26 36.27 36.26 220,463
2020-01-10 36.35 36.37 36.35 145,498
2020-01-09 36.45 36.46 36.45 160,976
2020-01-08 36.75 36.77 36.76 97,137
2020-01-07 36.53 36.54 36.53 118,152
2020-01-06 36.69 36.70 36.69 131,633
2020-01-03 37.00 37.02 37.04 132,294
2020-01-02 37.39 37.43 37.42 91,302
2019-12-31 37.00 37.01 37.02 103,726
2019-12-30 37.05 37.09 37.06 88,664
2019-12-27 36.87 36.88 36.90 94,305
2019-12-26 37.29 37.33 37.33 51,156
2019-12-24 37.29 37.35 37.36 41,804
2019-12-23 37.09 37.10 37.06 90,966
2019-12-20 37.54 37.56 37.55 354,583
2019-12-19 37.51 37.52 37.51 126,186
2019-12-18 37.66 37.68 37.69 94,118
2019-12-17 37.71 37.74 37.74 104,894
2019-12-16 37.37 37.38 37.38 152,929
2019-12-13 36.57 36.58 36.58 160,728
2019-12-12 36.58 36.59 36.58 368,834
2019-12-11 35.79 35.87 35.83 132,673
2019-12-10 35.34 35.35 35.35 303,090
2019-12-09 34.76 34.77 34.76 154,006
2019-12-06 34.99 35.00 35.00 196,676
2019-12-05 34.88 34.90 34.88 141,904
2019-12-04 34.91 35.01 34.95 184,350
2019-12-03 34.52 34.53 34.52 113,984
2019-12-02 34.63 34.69 34.65 107,610
2019-11-29 34.54 34.61 34.55 59,409
2019-11-27 34.81 34.82 34.82 102,517
2019-11-26 35.07 35.09 35.07 215,042
2019-11-25 34.92 34.96 34.95 170,022
2019-11-22 34.30 34.31 34.30 141,858
2019-11-21 33.65 33.67 33.65 157,307
2019-11-20 33.69 33.70 33.68 180,686
2019-11-19 33.75 33.76 33.75 105,380
2019-11-18 33.58 33.59 33.58 109,583
2019-11-15 33.50 33.51 33.49 129,181
2019-11-14 33.22 33.29 33.23 118,517
2019-11-13 33.25 33.26 33.25 235,346
2019-11-12 33.64 33.65 33.64 174,099
2019-11-11 33.66 33.67 33.65 184,303
2019-11-08 34.20 34.22 34.19 132,837
2019-11-07 34.19 34.20 34.18 214,702
2019-11-06 33.84 33.85 33.83 344,314
2019-11-05 34.05 34.08 34.05 188,752
2019-11-04 33.47 33.50 33.46 148,883
2019-11-01 32.63 32.66 32.66 233,630
2019-10-31 32.94 32.97 32.95 234,481
2019-10-30 33.35 33.38 33.35 242,693
2019-10-29 33.65 33.66 33.65 191,887
2019-10-28 33.21 33.22 33.22 438,842
2019-10-25 32.02 32.03 32.02 556,941
2019-10-24 31.04 31.05 31.04 310,020
2019-10-23 30.93 30.94 30.93 206,963
2019-10-22 30.78 30.79 30.82 147,675
2019-10-21 30.99 31.00 30.99 212,156
2019-10-18 30.67 30.68 30.67 108,074
2019-10-17 30.59 30.60 30.59 175,454
2019-10-16 30.20 30.21 30.21 118,270
2019-10-15 30.03 30.05 30.05 114,932
2019-10-14 29.91 29.92 29.91 106,292
2019-10-11 29.67 29.68 29.67 153,529
2019-10-10 28.48 28.49 28.49 274,181
2019-10-09 27.98 27.99 27.98 218,224
2019-10-08 27.71 27.72 27.72 162,661
2019-10-07 28.12 28.15 28.15 170,009
2019-10-04 27.66 27.67 27.67 185,920
2019-10-03 28.36 28.38 28.37 154,842
2019-10-02 28.09 28.10 28.07 183,870
2019-10-01 28.17 28.18 28.16 470,434
2019-09-30 29.64 29.65 29.64 347,466
2019-09-27 29.73 29.74 29.73 130,280
2019-09-26 30.05 30.06 30.04 121,731
2019-09-25 31.22 31.24 31.22 182,163
2019-09-24 31.39 31.41 31.40 366,157
2019-09-23 31.37 31.39 31.39 264,104
2019-09-20 30.92 30.94 30.93 298,175
2019-09-19 31.44 31.45 31.43 441,631
2019-09-18 31.95 31.97 31.95 492,077
2019-09-17 30.68 30.69 30.66 111,633
2019-09-16 31.05 31.08 31.06 172,546
2019-09-13 31.53 31.56 31.51 177,349
2019-09-12 31.04 31.05 31.04 250,009
2019-09-11 31.00 31.02 31.02 171,851
2019-09-10 30.39 30.40 30.39 277,710
2019-09-09 29.23 29.24 29.23 145,513
2019-09-06 27.94 27.97 27.96 121,500
2019-09-05 28.31 28.34 28.31 144,492
2019-09-04 27.23 27.24 27.22 176,754
2019-09-03 27.10 27.12 27.11 226,168
2019-08-30 27.54 27.55 27.56 131,226
2019-08-29 27.98 27.99 27.98 221,591
2019-08-28 27.21 27.22 27.23 163,513
2019-08-27 27.46 27.50 27.50 333,961
2019-08-26 27.18 27.21 27.18 296,346
2019-08-23 27.01 27.03 27.01 361,471
2019-08-22 27.68 27.70 27.71 235,739
2019-08-21 27.53 27.56 27.55 274,070
2019-08-20 27.02 27.04 27.02 205,656
2019-08-19 27.37 27.38 27.37 168,960
2019-08-16 27.05 27.06 27.06 265,939
2019-08-15 26.43 26.44 26.44 499,309
2019-08-14 26.56 26.57 26.58 424,943
2019-08-13 26.92 26.93 26.92 175,141
2019-08-12 27.24 27.25 27.24 136,821
2019-08-09 28.15 28.17 28.14 336,217
2019-08-08 28.59 28.60 28.61 312,688
2019-08-07 28.14 28.15 28.15 311,340
2019-08-06 28.30 28.31 28.31 280,057
2019-08-05 28.13 28.14 28.14 200,940
2019-08-02 29.29 29.30 29.30 247,324
2019-08-01 30.18 30.21 30.21 266,765
2019-07-31 31.42 31.43 31.43 226,400
2019-07-30 31.38 31.39 31.38 390,211
2019-07-29 31.54 31.56 31.54 164,299
2019-07-26 32.57 32.58 32.58 300,553
2019-07-25 32.33 32.34 32.35 368,019
2019-07-24 33.33 33.36 33.33 340,716
2019-07-23 33.32 33.34 33.32 271,667
2019-07-22 33.04 33.05 33.05 122,409
2019-07-19 33.28 33.30 33.28 142,977
2019-07-18 33.03 33.04 33.04 161,481
2019-07-17 32.67 32.68 32.70 212,839
2019-07-16 33.42 33.44 33.42 176,486
2019-07-15 33.34 33.38 33.38 126,680
2019-07-12 33.96 33.99 33.97 302,869
2019-07-11 33.84 33.85 33.84 177,256
2019-07-10 33.32 33.33 33.33 237,526
2019-07-09 33.76 33.77 33.76 601,256
2019-07-08 33.58 33.59 33.59 237,129
2019-07-05 34.25 34.26 34.26 257,719
2019-07-03 33.94 33.95 33.95 138,399
2019-07-02 33.79 33.80 33.80 267,454
2019-07-01 34.01 34.03 34.00 598,471
2019-06-28 33.98 33.99 33.96 1,744,323
2019-06-27 34.82 34.84 34.84 448,505
2019-06-26 34.83 34.84 34.84 156,603
2019-06-25 34.95 34.98 34.98 443,543
2019-06-24 35.62 35.63 35.62 220,631
2019-06-21 36.25 36.26 36.22 202,371
2019-06-20 36.47 36.48 36.48 97,786
2019-06-19 36.72 36.73 36.74 77,278
2019-06-18 36.61 36.62 36.62 126,323
2019-06-17 36.37 36.38 36.38 121,160
2019-06-14 36.28 36.31 36.31 143,911
2019-06-13 36.20 36.21 36.21 139,570
2019-06-12 35.90 35.91 35.90 123,803
2019-06-11 35.61 35.62 35.63 184,466
2019-06-10 35.41 35.43 35.42 167,758
2019-06-07 34.05 34.06 34.06 191,966
2019-06-06 34.24 34.25 34.28 214,482
2019-06-05 35.36 35.38 35.38 142,661
2019-06-04 35.24 35.25 35.25 170,741
2019-06-03 33.98 34.03 33.98 176,393
2019-05-31 33.17 33.18 33.02 706,442
2019-05-30 34.42 34.43 34.43 141,032
2019-05-29 35.41 35.42 35.42 132,140
2019-05-28 35.43 35.44 35.44 106,003
2019-05-24 36.52 36.53 36.53 62,367
2019-05-23 35.91 35.92 35.90 130,864
2019-05-22 37.12 37.15 37.14 91,871
2019-05-21 38.21 38.22 38.22 145,949
2019-05-20 38.01 38.02 38.02 132,938
2019-05-17 37.25 37.26 37.25 219,298
2019-05-16 38.78 38.79 38.79 147,512
2019-05-15 38.24 38.25 38.25 132,153
2019-05-14 38.93 38.94 38.94 89,417
2019-05-13 38.48 38.49 38.48 204,694
2019-05-10 39.04 39.05 39.05 95,513
2019-05-09 39.11 39.13 39.13 80,271
2019-05-08 38.97 38.99 38.97 99,898
2019-05-07 38.97 38.98 38.94 187,120
2019-05-06 40.06 40.08 40.06 135,495
2019-05-03 40.46 40.47 40.47 146,446
2019-05-02 40.23 40.26 40.26 143,543
2019-05-01 39.65 39.66 39.65 158,206
2019-04-30 40.02 40.05 40.02 151,447
2019-04-29 40.06 40.07 40.06 371,189
2019-04-26 39.92 39.94 39.92 189,344
2019-04-25 39.28 39.29 39.28 173,708
2019-04-24 37.29 37.31 37.31 312,838
2019-04-23 37.48 37.52 37.53 160,179
2019-04-22 36.56 36.60 36.58 69,655
2019-04-18 36.87 36.90 36.90 115,938
2019-04-17 37.37 37.40 37.36 128,922
2019-04-16 37.87 37.89 37.87 107,013
2019-04-15 37.02 37.03 37.02 112,081
2019-04-12 37.70 37.72 37.70 111,994
2019-04-11 36.88 36.90 36.88 87,884
2019-04-10 36.97 36.99 36.99 117,698
2019-04-09 36.12 36.13 36.12 175,831
2019-04-08 36.74 36.75 36.75 93,636
2019-04-05 36.71 36.74 36.72 178,071
2019-04-04 36.42 36.43 36.43 107,549
2019-04-03 36.45 36.46 36.45 128,237
2019-04-02 35.75 35.78 35.79 153,459
2019-04-01 36.71 36.75 36.74 173,157
2019-03-29 35.88 35.89 35.88 225,495
2019-03-28 35.39 35.40 35.40 117,996
2019-03-27 35.05 35.06 35.06 116,248
2019-03-26 34.89 34.90 34.89 173,504
2019-03-25 33.84 33.85 33.85 624,924
2019-03-22 33.32 33.33 33.32 587,671
2019-03-21 35.95 35.96 35.96 159,853
2019-03-20 36.77 36.78 36.78 389,709
2019-03-19 37.54 37.55 37.54 181,109
2019-03-18 38.01 38.02 38.02 162,655
2019-03-15 37.73 37.74 37.73 407,775
2019-03-14 37.70 37.72 37.71 132,207
2019-03-13 37.16 37.18 37.16 399,681
2019-03-12 37.06 37.07 37.06 235,103
2019-03-11 37.49 37.50 37.49 429,357
2019-03-08 36.74 36.75 36.75 357,421
2019-03-07 37.14 37.15 37.14 201,280
2019-03-06 37.98 38.01 37.98 182,411
2019-03-05 39.35 39.37 39.35 199,636
2019-03-04 39.64 39.65 39.64 667,123
2019-03-01 39.81 39.82 39.82 259,778
2019-02-28 40.71 40.72 40.74 629,633
2019-02-27 39.71 39.72 39.72 362,205
2019-02-26 40.13 40.14 40.13 213,890
2019-02-25 40.87 40.89 40.86 413,103
2019-02-22 41.21 41.23 41.23 310,179
2019-02-21 41.00 41.01 41.00 609,415
2019-02-20 41.09 41.10 41.10 716,877
2019-02-19 35.99 36.00 36.02 354,910
2019-02-15 35.95 35.96 35.96 191,736
2019-02-14 35.13 35.14 35.14 146,028
2019-02-13 35.67 35.69 35.67 103,659
2019-02-12 35.37 35.38 35.38 334,996
2019-02-11 34.85 34.86 34.86 308,994
2019-02-08 34.64 34.65 34.64 144,779
2019-02-07 35.00 35.01 35.00 241,567
2019-02-06 34.92 34.93 34.92 235,321
2019-02-05 34.85 34.86 34.86 174,471
2019-02-04 35.19 35.20 35.20 232,980
2019-02-01 35.22 35.23 35.22 212,762
2019-01-31 35.05 35.06 35.05 226,563
2019-01-30 35.94 35.95 35.94 257,285
2019-01-29 36.24 36.25 36.24 185,639
2019-01-28 35.71 35.72 35.71 219,118
2019-01-25 35.51 35.54 35.54 212,900
2019-01-24 34.71 34.74 34.71 205,544
2019-01-23 34.35 34.38 34.35 240,199
2019-01-22 34.17 34.18 34.17 186,962
2019-01-18 34.42 34.43 34.42 268,828
2019-01-17 33.98 34.00 33.98 589,420
2019-01-16 33.08 33.09 33.09 271,696
2019-01-15 32.85 32.88 32.85 285,516
2019-01-14 32.47 32.50 32.47 200,472
2019-01-11 32.89 32.92 32.90 163,497
2019-01-10 33.21 33.24 33.22 134,859
2019-01-09 33.43 33.46 33.43 197,268
2019-01-08 32.95 32.96 32.97 202,802
2019-01-07 32.57 32.62 32.62 212,102
2019-01-04 32.28 32.29 32.28 213,917
2019-01-03 31.08 31.11 31.12 236,536
2019-01-02 31.88 31.89 31.89 180,739
2018-12-31 31.34 31.35 31.35 239,019
2018-12-28 31.32 31.35 31.32 241,529
2018-12-27 31.07 31.08 31.07 245,928
2018-12-26 31.10 31.11 31.11 398,667
2018-12-24 30.04 30.11 30.03 125,157
2018-12-21 30.50 30.53 30.53 522,958
2018-12-20 30.41 30.43 30.40 653,873
2018-12-19 31.34 31.35 31.35 540,449
2018-12-18 32.16 32.17 32.14 284,902
2018-12-17 32.62 32.67 32.66 269,229
2018-12-14 32.93 32.96 32.93 294,568
2018-12-13 33.87 33.92 33.90 322,082
2018-12-12 34.29 34.33 34.29 201,982
2018-12-11 34.35 34.36 34.35 347,095
2018-12-10 34.75 34.77 34.78 233,725
2018-12-07 35.09 35.10 35.10 605,233
2018-12-06 34.83 34.84 34.87 1,031,961
2018-12-04 34.92 34.96 34.93 454,723
2018-12-03 39.69 39.70 39.69 1,008,404
2018-11-30 39.68 39.69 39.68 290,614
2018-11-29 39.50 39.51 39.50 557,188
2018-11-28 40.20 40.21 40.20 669,324
2018-11-27 39.75 39.76 39.75 159,503
2018-11-26 39.56 39.59 39.59 237,580
2018-11-23 38.64 38.69 38.73 74,822
2018-11-21 38.58 38.59 38.58 132,744
2018-11-20 38.01 38.02 38.01 205,441
2018-11-19 39.56 39.61 39.60 279,988
2018-11-16 39.89 39.90 39.90 343,111
2018-11-15 40.14 40.15 40.13 285,259
2018-11-14 39.04 39.07 39.06 163,195
2018-11-13 39.49 39.50 39.50 249,461
2018-11-12 40.47 40.48 40.47 182,470
2018-11-09 41.31 41.32 41.31 173,736
2018-11-08 41.54 41.55 41.54 263,778
2018-11-07 42.09 42.10 42.09 292,292
2018-11-06 41.10 41.13 41.10 245,011
2018-11-05 41.31 41.34 41.33 301,628
2018-11-02 41.57 41.59 41.57 323,357
2018-11-01 41.00 41.03 41.03 492,903
2018-10-31 40.28 40.29 40.29 482,082
2018-10-30 38.99 39.02 38.98 531,526
2018-10-29 37.90 37.91 37.89 603,797
2018-10-26 38.39 38.40 38.39 627,600
2018-10-25 38.90 38.91 38.91 1,465,513
2018-10-24 39.50 39.51 39.51 4,030,706
2018-10-23 51.11 51.15 51.15 392,405
2018-10-22 51.74 51.79 51.74 355,052
2018-10-19 51.74 51.78 51.80 483,226
2018-10-18 52.89 52.90 52.90 356,207
2018-10-17 53.08 53.11 53.11 234,981
2018-10-16 52.21 52.22 52.22 425,028
2018-10-15 51.35 51.36 51.36 844,246
2018-10-12 50.90 50.91 50.90 341,906
2018-10-11 50.97 50.98 50.98 330,803
2018-10-10 52.18 52.23 52.20 244,509
2018-10-09 52.75 52.76 52.75 220,182
2018-10-08 52.48 52.49 52.49 200,466
2018-10-05 51.66 51.67 51.68 218,309
2018-10-04 51.43 51.44 51.43 168,243
2018-10-03 51.32 51.33 51.33 132,313
2018-10-02 50.12 50.13 50.12 92,079
2018-10-01 50.93 50.94 50.93 88,106
2018-09-28 51.85 51.86 51.86 123,089
2018-09-27 51.50 51.52 51.50 98,354
2018-09-26 52.02 52.03 52.03 256,961
2018-09-25 51.74 51.75 51.73 100,143
2018-09-24 51.83 51.85 51.85 253,619
2018-09-21 51.47 51.48 51.49 345,987
2018-09-20 51.73 51.74 51.72 159,229
2018-09-19 51.10 51.11 51.10 233,696
2018-09-18 49.89 49.91 49.89 233,007
2018-09-17 49.50 49.51 49.51 151,209
2018-09-14 50.98 50.99 50.97 107,018
2018-09-13 50.73 50.74 50.74 95,391
2018-09-12 51.32 51.33 51.33 350,187
2018-09-11 51.71 51.72 51.69 326,361
2018-09-10 51.51 51.52 51.52 259,557
2018-09-07 51.90 51.91 51.91 243,150
2018-09-06 52.01 52.03 52.01 119,395
2018-09-05 52.29 52.30 52.31 135,941
2018-09-04 52.60 52.61 52.61 112,305
2018-08-31 52.83 52.84 52.84 388,593
2018-08-30 51.88 51.89 51.89 93,996
2018-08-29 51.96 51.97 51.96 130,140
2018-08-28 51.85 51.86 51.85 184,286
2018-08-27 52.24 52.25 52.25 98,324
2018-08-24 52.43 52.44 52.44 116,167
2018-08-23 52.22 52.23 52.23 168,549
2018-08-22 52.61 52.62 52.62 131,287
2018-08-21 52.78 52.81 52.81 124,952
2018-08-20 52.64 52.65 52.64 176,367
2018-08-17 53.43 53.44 53.43 202,846
2018-08-16 53.38 53.39 53.40 176,200
2018-08-15 52.12 52.13 52.11 214,194
2018-08-14 52.44 52.45 52.45 241,185
2018-08-13 51.95 51.96 51.95 176,961
2018-08-10 52.37 52.38 52.36 142,837
2018-08-09 52.56 52.57 52.56 276,871
2018-08-08 51.92 51.93 51.95 172,693
2018-08-07 51.67 51.68 51.71 265,270
2018-08-06 51.22 51.23 51.23 254,268
2018-08-03 50.28 50.30 50.30 163,301
2018-08-02 50.36 50.37 50.37 218,953
2018-08-01 50.02 50.03 50.03 361,031
2018-07-31 49.45 49.46 49.46 234,787
2018-07-30 49.20 49.22 49.20 129,112
2018-07-27 49.51 49.52 49.51 156,592
2018-07-26 50.24 50.25 50.23 302,293
2018-07-25 49.99 50.00 49.99 411,210
2018-07-24 46.95 46.96 46.95 116,112
2018-07-23 48.45 48.47 48.44 150,857
2018-07-20 47.81 47.82 47.82 182,039
2018-07-19 46.94 46.95 46.93 229,121
2018-07-18 47.39 47.40 47.38 184,446
2018-07-17 47.15 47.16 47.16 141,260
2018-07-16 46.72 46.73 46.73 76,254
2018-07-13 46.44 46.45 46.45 130,599
2018-07-12 46.60 46.61 46.61 120,646
2018-07-11 46.95 46.97 46.97 103,099
2018-07-10 47.15 47.16 47.15 124,500
2018-07-09 47.81 47.82 47.81 242,945
2018-07-06 47.36 47.37 47.36 185,965
2018-07-05 47.04 47.05 47.06 115,500
2018-07-03 46.77 46.78 46.79 50,087
2018-07-02 46.98 47.00 47.00 150,286
2018-06-29 45.71 45.72 45.72 232,855
2018-06-28 46.58 46.59 46.59 217,672
2018-06-27 46.55 46.56 46.56 239,718
2018-06-26 47.03 47.04 47.04 274,199
2018-06-25 47.00 47.01 47.01 212,954
2018-06-22 48.07 48.08 48.06 879,078
2018-06-21 47.64 47.65 47.65 414,332
2018-06-20 48.25 48.28 48.28 200,917
2018-06-19 47.99 48.01 47.99 251,803
2018-06-18 48.00 48.01 48.00 237,582
2018-06-15 47.96 47.98 47.96 354,063
2018-06-14 48.20 48.21 48.21 285,568
2018-06-13 48.32 48.33 48.34 288,700
2018-06-12 47.48 47.49 47.50 171,115
2018-06-11 47.35 47.36 47.36 214,119
2018-06-08 47.22 47.23 47.21 171,620
2018-06-07 47.36 47.40 47.37 96,469
2018-06-06 47.94 47.97 47.97 116,362
2018-06-05 47.80 47.82 47.81 122,717
2018-06-04 48.29 48.30 48.28 120,678
2018-06-01 48.11 48.15 48.15 123,956
2018-05-31 47.75 47.78 47.75 181,070
2018-05-30 47.94 47.95 47.92 127,716
2018-05-29 46.92 46.95 46.95 178,727
2018-05-25 47.94 47.97 47.97 140,343
2018-05-24 46.70 46.71 46.71 444,006
2018-05-23 47.44 47.46 47.46 179,017
2018-05-22 48.31 48.33 48.33 177,805
2018-05-21 48.42 48.46 48.46 119,217
2018-05-18 47.86 47.90 47.90 139,346
2018-05-17 48.31 48.32 48.30 127,329
2018-05-16 48.34 48.35 48.32 182,892
2018-05-15 48.17 48.20 48.15 173,349
2018-05-14 47.70 47.71 47.70 127,369
2018-05-11 48.51 48.53 48.56 111,364
2018-05-10 48.94 48.96 48.94 142,970
2018-05-09 49.04 49.07 49.08 105,351
2018-05-08 48.84 48.86 48.85 217,217
2018-05-07 48.76 48.77 48.76 188,330
2018-05-04 49.06 49.07 49.06 157,515
2018-05-03 48.40 48.41 48.40 227,842
2018-05-02 48.08 48.09 48.06 165,381
2018-05-01 48.20 48.24 48.24 209,450
2018-04-30 47.45 47.49 47.45 166,585
2018-04-27 48.39 48.41 48.34 213,038
2018-04-26 49.07 49.11 49.10 161,514
2018-04-25 48.53 48.56 48.53 207,067
2018-04-24 48.60 48.63 48.62 394,970
2018-04-23 46.38 46.43 46.38 210,034
2018-04-20 46.53 46.56 46.53 290,441
2018-04-19 46.24 46.28 46.24 268,497
2018-04-18 45.62 45.64 45.64 167,443
2018-04-17 45.06 45.07 45.06 220,530
2018-04-16 45.65 45.66 45.64 290,494
2018-04-13 45.34 45.35 45.34 167,771
2018-04-12 45.74 45.77 45.77 124,131
2018-04-11 45.60 45.63 45.63 106,829
2018-04-10 45.89 45.90 45.89 254,896
2018-04-09 44.71 44.74 44.74 372,548
2018-04-06 44.47 44.50 44.50 238,645
2018-04-05 45.50 45.53 45.50 289,753
2018-04-04 44.70 44.71 44.70 256,529
2018-04-03 44.27 44.29 44.26 221,847
2018-04-02 43.52 43.57 43.57 200,376
2018-03-29 44.88 44.91 44.88 280,549
2018-03-28 44.21 44.22 44.22 231,266
2018-03-27 44.61 44.62 44.59 131,356
2018-03-26 45.44 45.47 45.44 239,651
2018-03-23 43.75 43.76 43.74 267,043
2018-03-22 45.33 45.34 45.30 272,683
2018-03-21 46.86 46.89 46.89 254,071
2018-03-20 46.88 46.89 46.86 202,826
2018-03-19 46.87 46.88 46.89 235,203
2018-03-16 46.30 46.32 46.30 626,372
2018-03-15 46.44 46.46 46.46 196,813
2018-03-14 46.78 46.80 46.81 296,528
2018-03-13 46.97 46.99 46.99 301,326
2018-03-12 46.75 46.78 46.75 190,927
2018-03-09 46.89 46.90 46.90 188,272
2018-03-08 46.60 46.61 46.60 193,539
2018-03-07 47.05 47.08 47.09 486,709
2018-03-06 46.61 46.62 46.62 493,396
2018-03-05 45.69 45.70 45.70 264,381
2018-03-02 45.70 45.71 45.70 275,484
2018-03-01 45.14 45.19 45.14 383,109
2018-02-28 45.61 45.62 45.61 320,111
2018-02-27 45.70 45.71 45.70 304,925
2018-02-26 46.82 46.83 46.80 304,120
2018-02-23 46.97 46.98 46.96 215,124
2018-02-22 45.81 45.83 45.80 237,428
2018-02-21 45.92 45.95 45.95 393,446
2018-02-20 44.90 44.91 44.87 419,127
2018-02-16 44.35 44.36 44.38 738,837
2018-02-15 44.91 44.92 44.89 1,271,585
2018-02-14 40.24 40.27 40.27 215,169
2018-02-13 39.21 39.24 39.23 381,715
2018-02-12 39.08 39.11 39.10 231,787
2018-02-09 39.38 39.39 39.35 252,067
2018-02-08 38.27 38.28 38.27 396,106
2018-02-07 39.51 39.53 39.52 248,918
2018-02-06 39.37 39.38 39.37 1,358,013
2018-02-05 39.03 39.04 39.00 519,291
2018-02-02 40.63 40.65 40.62 215,243
2018-02-01 41.16 41.20 41.17 242,241
2018-01-31 40.21 40.23 40.19 260,394
2018-01-30 40.33 40.35 40.33 148,801
2018-01-29 40.56 40.58 40.56 109,756
2018-01-26 40.57 40.59 40.57 183,566
2018-01-25 40.24 40.25 40.25 221,699
2018-01-24 40.15 40.16 40.14 275,097
2018-01-23 39.98 40.00 39.99 573,072
2018-01-22 40.04 40.07 40.06 240,415
2018-01-19 40.30 40.31 40.29 321,314
2018-01-18 40.38 40.39 40.37 215,703
2018-01-17 40.47 40.48 40.48 221,924
2018-01-16 40.26 40.27 40.25 176,946
2018-01-12 40.23 40.25 40.23 279,351
2018-01-11 40.35 40.37 40.35 301,226
2018-01-10 39.53 39.54 39.53 279,057
2018-01-09 38.66 38.68 38.70 332,774
2018-01-08 37.81 37.83 37.85 302,659
2018-01-05 37.49 37.50 37.50 346,281
2018-01-04 37.40 37.41 37.39 405,771
2018-01-03 36.68 36.70 36.67 210,785
2018-01-02 36.71 36.72 36.73 226,250
2017-12-29 36.29 36.30 36.29 273,439
2017-12-28 36.65 36.66 36.68 247,527
2017-12-27 36.63 36.66 36.66 193,039
2017-12-26 37.24 37.25 37.25 177,734
2017-12-22 37.71 37.72 37.70 143,772
2017-12-21 37.40 37.43 37.43 347,952
2017-12-20 37.14 37.15 37.15 281,950
2017-12-19 37.62 37.64 37.66 375,258
2017-12-18 37.98 37.99 37.99 387,355
2017-12-15 37.66 37.67 37.71 669,856
2017-12-14 37.17 37.18 37.18 125,391
2017-12-13 37.31 37.33 37.33 246,603
2017-12-12 37.74 37.75 37.75 194,200
2017-12-11 37.97 37.98 37.99 197,618
2017-12-08 38.46 38.48 38.46 103,365
2017-12-07 38.69 38.70 38.71 206,620
2017-12-06 37.98 37.99 38.00 365,649
2017-12-05 37.89 37.91 37.90 771,144
2017-12-04 39.62 39.63 39.63 712,742
2017-12-01 39.89 39.92 39.90 532,466
2017-11-30 39.77 39.78 39.78 594,830
2017-11-29 39.75 39.76 39.75 777,419
2017-11-28 39.15 39.16 39.15 584,034
2017-11-27 38.38 38.39 38.41 382,785
2017-11-24 38.27 38.28 38.29 62,432
2017-11-22 38.13 38.14 38.15 174,653
2017-11-21 37.58 37.59 37.60 422,862
2017-11-20 37.59 37.60 37.59 337,611
2017-11-17 37.49 37.50 37.50 166,641
2017-11-16 37.58 37.59 37.59 241,097
2017-11-15 37.36 37.37 37.37 288,840
2017-11-14 37.64 37.65 37.64 987,645
2017-11-13 36.81 36.82 36.82 228,984
2017-11-10 36.21 36.22 36.20 158,316
2017-11-09 36.22 36.23 36.23 237,212
2017-11-08 36.42 36.43 36.43 357,194
2017-11-07 35.79 35.80 35.79 292,519
2017-11-06 36.11 36.12 36.12 331,045
2017-11-03 36.38 36.39 36.38 295,514
2017-11-02 35.96 35.97 35.97 509,157
2017-11-01 36.89 36.90 36.92 304,402
2017-10-31 37.35 37.36 37.35 247,431
2017-10-30 37.49 37.50 37.50 176,895
2017-10-27 38.00 38.01 38.01 557,842
2017-10-26 38.03 38.04 38.04 365,119
2017-10-25 36.52 36.53 36.54 600,604
2017-10-24 35.81 35.84 35.81 276,255
2017-10-23 35.63 35.64 35.65 88,738
2017-10-20 36.19 36.20 36.18 142,612
2017-10-19 35.82 35.83 35.82 129,868
2017-10-18 35.83 35.84 35.81 145,699
2017-10-17 35.51 35.52 35.52 162,803
2017-10-16 36.09 36.10 36.09 218,002
2017-10-13 36.19 36.20 36.18 136,804
2017-10-12 36.16 36.17 36.16 172,109
2017-10-11 36.38 36.39 36.38 99,670
2017-10-10 36.88 36.89 36.88 226,060
2017-10-09 36.90 36.91 36.93 145,726
2017-10-06 36.89 36.91 36.89 243,001
2017-10-05 36.64 36.65 36.65 297,608
2017-10-04 36.26 36.27 36.27 369,618
2017-10-03 36.57 36.58 36.58 330,119
2017-10-02 36.57 36.58 36.58 192,591
2017-09-29 36.66 36.67 36.64 327,549
2017-09-28 36.41 36.42 36.41 376,953
2017-09-27 35.43 35.44 35.43 387,707
2017-09-26 35.12 35.14 35.12 255,410
2017-09-25 35.36 35.37 35.37 352,816
2017-09-22 36.55 36.56 36.57 158,813
2017-09-21 36.13 36.14 36.12 447,570
2017-09-20 35.89 35.90 35.89 802,303
2017-09-19 35.12 35.14 35.12 290,647
2017-09-18 35.19 35.20 35.18 265,459
2017-09-15 34.46 34.47 34.47 425,635
2017-09-14 34.24 34.25 34.25 342,872
2017-09-13 33.80 33.81 33.80 315,896
2017-09-12 33.35 33.37 33.35 466,592
2017-09-11 32.70 32.71 32.71 217,745
2017-09-08 31.76 31.77 31.76 329,525
2017-09-07 31.51 31.52 31.53 319,291
2017-09-06 32.09 32.11 32.09 152,634
2017-09-05 32.18 32.19 32.18 188,577
2017-09-01 33.05 33.07 33.10 126,991
2017-08-31 32.87 32.88 32.88 136,408
2017-08-30 32.83 32.84 32.84 115,404
2017-08-29 32.95 32.96 32.97 126,666
2017-08-28 33.20 33.21 33.20 248,364
2017-08-25 33.42 33.43 33.43 107,443
2017-08-24 33.39 33.40 33.40 185,006
2017-08-23 33.00 33.01 33.00 177,572
2017-08-22 32.69 32.70 32.69 262,646
2017-08-21 32.41 32.42 32.42 99,644
2017-08-18 32.60 32.61 32.59 145,799
2017-08-17 32.46 32.47 32.47 151,954
2017-08-16 33.38 33.40 33.40 112,756
2017-08-15 33.53 33.54 33.51 96,487
2017-08-14 33.56 33.57 33.56 179,482
2017-08-11 33.11 33.12 33.14 183,707
2017-08-10 33.23 33.25 33.23 145,085
2017-08-09 34.14 34.15 34.13 169,046
2017-08-08 34.53 34.54 34.53 263,811
2017-08-07 34.52 34.53 34.52 149,487
2017-08-04 34.59 34.60 34.59 129,936
2017-08-03 34.33 34.34 34.33 185,042
2017-08-02 34.53 34.55 34.54 105,919
2017-08-01 34.76 34.77 34.75 386,279
2017-07-31 34.11 34.12 34.09 280,837
2017-07-28 33.92 33.94 33.91 168,827
2017-07-27 34.41 34.42 34.42 265,029
2017-07-26 34.25 34.26 34.26 500,334
2017-07-25 34.78 34.79 34.78 429,979
2017-07-24 34.42 34.43 34.41 332,322
2017-07-21 34.32 34.33 34.33 226,229
2017-07-20 34.41 34.44 34.43 182,822
2017-07-19 34.29 34.29 34.27 183,730
2017-07-18 34.28 34.30 34.27 177,215
2017-07-17 34.59 34.60 34.59 267,626
2017-07-14 34.72 34.73 34.74 187,313
2017-07-13 34.92 34.93 34.93 157,351
2017-07-12 35.04 35.05 35.06 287,229
2017-07-11 34.88 34.89 34.88 253,037
2017-07-10 35.11 35.12 35.13 473,830
2017-07-07 34.97 34.99 35.00 508,677
2017-07-06 34.50 34.52 34.52 392,173
2017-07-05 34.87 34.89 34.87 425,774
2017-07-03 34.82 34.84 34.82 201,786
2017-06-30 34.06 34.08 34.10 309,418
2017-06-29 33.91 33.92 33.94 721,749
2017-06-28 33.68 33.69 33.72 500,281
2017-06-27 33.34 33.35 33.34 695,559
2017-06-26 33.43 33.44 33.44 624,528
2017-06-23 33.19 33.20 33.19 5,566,489
2017-06-22 33.56 33.57 33.57 480,031
2017-06-21 33.71 33.73 33.73 524,746
2017-06-20 34.01 34.02 34.01 294,192
2017-06-19 34.58 34.60 34.61 361,700
2017-06-16 34.94 34.95 34.95 312,845
2017-06-15 34.80 34.81 34.79 207,070
2017-06-14 34.88 34.89 34.87 353,578
2017-06-13 34.90 34.91 34.91 360,236
2017-06-12 34.48 34.49 34.48 384,476
2017-06-09 34.91 34.92 34.91 478,310
2017-06-08 34.55 34.56 34.55 373,993
2017-06-07 34.17 34.19 34.19 246,665
2017-06-06 33.50 33.52 33.50 292,855
2017-06-05 33.15 33.18 33.18 222,762
2017-06-02 33.38 33.39 33.40 214,690
2017-06-01 33.52 33.53 33.54 364,117
2017-05-31 32.96 32.98 32.98 124,534
2017-05-30 33.14 33.15 33.16 162,458
2017-05-26 33.10 33.13 33.13 86,481
2017-05-25 33.15 33.16 33.15 355,550
2017-05-24 33.19 33.20 33.20 81,630
2017-05-23 33.23 33.24 33.29 178,060
2017-05-22 33.29 33.30 33.30 476,356
2017-05-19 33.39 33.40 33.36 209,364
2017-05-18 33.30 33.31 33.30 220,731
2017-05-17 33.01 33.02 33.02 217,773
2017-05-16 34.02 34.03 34.03 165,931
2017-05-15 34.04 34.05 34.04 378,875
2017-05-12 34.19 34.20 34.17 272,712
2017-05-11 34.35 34.36 34.37 172,008
2017-05-10 34.31 34.34 34.34 228,898
2017-05-09 34.45 34.47 34.48 103,059
2017-05-08 34.56 34.58 34.61 141,026
2017-05-05 34.63 34.65 34.65 140,768
2017-05-04 34.63 34.65 34.66 270,391
2017-05-03 34.10 34.11 34.09 293,236
2017-05-02 33.92 33.96 33.93 159,753
2017-05-01 33.95 33.96 33.97 335,674
2017-04-28 33.23 33.24 33.25 292,519
2017-04-27 32.79 32.81 32.82 544,746
2017-04-26 32.78 32.81 32.80 794,608
2017-04-25 32.17 32.19 32.19 281,738
2017-04-24 32.12 32.16 32.12 157,108
2017-04-21 31.73 31.76 31.76 148,140
2017-04-20 32.27 32.28 32.25 138,168
2017-04-19 31.67 31.69 31.66 135,581
2017-04-18 31.27 31.29 31.29 60,146
2017-04-17 31.35 31.36 31.37 241,044
2017-04-13 30.68 30.69 30.69 253,352
2017-04-12 31.26 31.28 31.28 245,884
2017-04-11 31.61 31.64 31.65 238,591
2017-04-10 31.68 31.71 31.71 267,087
2017-04-07 31.80 31.82 31.83 139,302
2017-04-06 31.93 31.94 31.91 173,847
2017-04-05 31.75 31.77 31.75 357,412
2017-04-04 32.21 32.23 32.24 196,660
2017-04-03 32.37 32.40 32.38 399,753
2017-03-31 31.84 31.85 31.91 241,023
2017-03-30 32.13 32.15 32.15 245,311
2017-03-29 31.60 31.62 31.60 381,751
2017-03-28 30.36 30.37 30.37 564,931
2017-03-27 30.36 30.39 30.36 343,300
2017-03-24 30.99 31.01 31.01 198,697
2017-03-23 31.53 31.55 31.55 151,364
2017-03-22 31.59 31.60 31.61 187,567
2017-03-21 31.31 31.32 31.30 251,953
2017-03-20 32.70 32.71 32.72 89,082
2017-03-17 33.00 33.01 33.02 283,970
2017-03-16 32.81 32.82 32.80 244,373
2017-03-15 33.09 33.11 33.09 251,275
2017-03-14 33.19 33.20 33.20 278,386
2017-03-13 33.25 33.27 33.27 1,352,587
2017-03-10 32.99 33.00 33.00 600,538
2017-03-09 33.47 33.48 33.47 301,116
2017-03-08 34.01 34.05 34.03 249,294
2017-03-07 34.30 34.32 34.32 440,561
2017-03-06 34.29 34.31 34.30 325,458
2017-03-03 33.84 33.88 33.87 285,304
2017-03-02 33.49 33.52 33.49 282,482
2017-03-01 33.47 33.49 33.50 442,848
2017-02-28 32.61 32.63 32.60 414,943
2017-02-27 32.19 32.20 32.19 308,418
2017-02-24 31.87 31.89 31.87 571,313
2017-02-23 31.66 31.68 31.65 4,122,341
2017-02-22 32.42 32.45 32.41 164,619
2017-02-21 32.88 32.96 32.93 42,431
2017-02-17 33.01 33.02 33.01 86,952
2017-02-16 32.80 32.81 32.79 64,238
2017-02-15 33.26 33.27 33.27 91,909
2017-02-14 32.46 32.49 32.51 115,916
2017-02-13 32.11 32.14 32.15 83,837
2017-02-10 32.43 32.51 32.59 116,804
2017-02-09 32.23 32.28 32.28 125,311
2017-02-08 31.25 31.28 31.29 167,033
2017-02-07 32.19 32.20 32.20 69,622
2017-02-06 32.63 32.65 32.65 56,610
2017-02-03 32.97 33.00 32.98 59,496
2017-02-02 33.10 33.14 33.14 644,010
2017-02-01 33.16 33.17 33.15 559,654
2017-01-31 32.89 32.92 32.89 70,684
2017-01-30 33.27 33.31 33.29 24,270
2017-01-27 33.87 33.90 33.90 30,150
2017-01-26 34.07 34.09 34.08 42,334
2017-01-25 34.30 34.34 34.34 147,860
2017-01-24 33.94 33.96 33.96 195,410
2017-01-23 33.21 33.22 33.22 133,896
2017-01-20 32.84 32.89 32.82 106,268
2017-01-19 32.31 32.32 32.32 137,998
2017-01-18 32.19 32.20 32.22 145,232
2017-01-17 31.63 31.67 31.68 202,959
2017-01-13 32.08 32.10 32.10 244,108
2017-01-12 31.45 31.49 31.45 40,159
2017-01-11 31.89 31.95 32.00 48,755
2017-01-10 31.95 31.99 32.00 181,096
2017-01-09 32.07 32.09 32.09 77,728
2017-01-06 32.37 32.43 32.48 112,596
2017-01-05 32.11 32.16 32.11 132,227
2017-01-04 32.32 32.35 32.39 263,885
2017-01-03 31.57 31.60 31.60 83,550
2016-12-30 31.44 31.47 31.44 72,868
2016-12-29 31.66 31.71 31.71 94,224
2016-12-28 31.70 31.73 31.70 76,292
2016-12-27 32.49 32.51 32.51 63,136
2016-12-23 32.27 32.29 32.30 68,348
2016-12-22 32.48 32.49 32.50 144,562
2016-12-21 32.75 32.78 32.76 208,362
2016-12-20 32.49 32.51 32.51 180,170
2016-12-19 31.88 31.90 31.90 258,502
2016-12-16 31.60 31.63 31.77 1,333,997
2016-12-15 31.31 31.34 31.27 357,804
2016-12-14 30.37 30.40 30.43 170,280
2016-12-13 30.01 30.07 30.01 383,078
2016-12-12 30.01 30.10 30.06 186,743
2016-12-09 29.76 29.83 29.81 712,545
2016-12-08 28.96 28.99 29.00 221,454
2016-12-07 28.52 28.57 28.55 123,753
2016-12-06 29.02 29.07 29.02 108,813
2016-12-05 28.97 29.04 28.97 102,673
2016-12-02 28.69 28.75 28.73 44,265
2016-12-01 28.73 28.76 28.73 175,579
2016-11-30 28.84 28.87 28.80 105,929
2016-11-29 27.73 27.76 27.75 119,013
2016-11-28 28.19 28.31 28.21 23,989
2016-11-25 29.01 29.04 29.03 3,057
2016-11-23 29.18 29.22 29.18 14,153
2016-11-22 28.99 29.04 29.00 33,020
2016-11-21 29.28 29.30 29.28 77,703
2016-11-18 29.54 29.60 29.52 62,683
2016-11-17 29.43 29.48 29.49 78,518
2016-11-16 29.65 29.70 29.70 150,578
2016-11-15 29.02 29.05 29.00 118,951
2016-11-14 28.57 28.61 28.60 163,029
2016-11-11 28.73 29.04 28.73 236,818
2016-11-10 27.37 27.39 27.37 148,270
2016-11-09 26.94 26.99 26.95 134,876
2016-11-08 26.35 26.37 26.37 47,743
2016-11-07 26.28 26.30 26.28 58,665
2016-11-04 26.24 26.27 26.24 140,450
2016-11-03 25.65 25.70 25.68 81,622
2016-11-02 25.45 25.50 25.46 147,687
2016-11-01 25.45 25.48 25.47 123,846
2016-10-31 25.30 25.31 25.30 26,752
2016-10-28 25.05 25.10 25.10 39,655
2016-10-27 25.25 25.28 25.26 94,089
2016-10-26 25.46 25.48 25.50 56,100
2016-10-25 25.47 25.50 25.50 87,316
2016-10-24 25.30 25.32 25.32 48,462
2016-10-21 25.42 25.45 25.45 56,820
2016-10-20 25.58 25.60 25.60 179,018
2016-10-19 25.62 25.64 25.64 127,362
2016-10-18 25.58 25.60 25.58 129,101
2016-10-17 25.69 25.71 25.72 241,958
2016-10-14 25.77 25.80 25.80 157,400
2016-10-13 25.73 25.74 25.73 193,719
2016-10-12 25.77 25.80 25.80 72,726
2016-10-11 25.77 25.78 25.76 354,153
2016-10-10 25.60 25.61 25.61 146,459
2016-10-07 25.57 25.59 25.59 122,746
2016-10-06 25.57 25.60 25.58 121,340
2016-10-05 25.42 25.44 25.43 215,905
2016-10-04 25.01 25.03 25.03 257,147
2016-10-03 24.77 24.80 24.77 261,518
2016-09-30 24.75 24.76 24.76 364,345
2016-09-29 24.36 24.37 24.37 122,938
2016-09-28 24.02 24.03 24.05 319,374
2016-09-27 24.04 24.05 24.03 203,448
2016-09-26 24.08 24.10 24.07 153,565
2016-09-23 24.08 24.10 24.07 263,311
2016-09-22 24.05 24.06 24.01 375,041
2016-09-21 24.03 24.04 24.03 238,396
2016-09-20 24.50 24.52 24.55 479,308
2016-09-19 24.51 24.54 24.50 505,111
2016-09-16 25.04 25.09 24.75 4,928,557

Dividend History (BMD):

Unadjusted for Stock Dividends and Stock Splits

Record Date ExDate Pay Date Value
2026-02-23 2026-02-20 2026-03-09 $0.5
2025-11-11 2025-11-10 2025-11-25 $0.5
2025-08-11 2025-08-08 2025-08-25 $0.5
2025-05-07 2025-05-06 2025-05-21 $0.44
2024-11-05 2024-11-04 2024-11-19 $0.44
2024-08-05 2024-07-31 2024-08-19 $0.44
2024-05-07 2024-05-06 2024-05-21 $0.44
2024-02-23 2024-02-22 2024-03-11 $3.44
2023-11-08 2023-11-07 2023-11-22 $0.44
2023-08-14 2023-08-11 2023-08-28 $0.44
2023-05-08 2023-05-05 2023-05-22 $0.44
2023-02-27 2023-02-24 2023-03-14 $0.44
2022-11-14 2022-11-10 2022-11-28 $0.44
2022-08-08 2022-08-05 2022-08-22 $0.44
2022-05-16 2022-05-13 2022-05-31 $0.44
2022-02-28 2022-02-25 2022-03-14 $0.44
2021-11-10 2021-11-09 2021-11-24 $0.44
2021-08-10 2021-08-09 2021-08-24 $0.44
2021-05-12 2021-05-11 2021-05-26 $0.44
2021-02-24 2021-02-23 2021-03-10 $0.44
2020-11-12 2020-11-10 2020-11-30 $0.44
2020-08-05 2020-08-04 2020-08-19 $0.44
2020-05-14 2020-05-13 2020-05-28 $0.44
2020-02-26 2020-02-25 2020-03-11 $0.44
2019-11-04 2019-11-01 2019-11-15 $0.44
2019-08-05 2019-07-31 2019-08-16 $0.44
2019-05-06 2019-05-03 2019-05-17 $0.44
2019-03-04 2019-03-01 2019-03-15 $0.44
2018-11-05 2018-11-02 2018-11-16 $0.38
2018-08-06 2018-08-01 2018-08-17 $0.38
2018-05-04 2018-05-03 2018-05-15 $0.38
2018-02-26 2018-02-23 2018-03-09 $0.38
2017-11-13 2017-11-10 2017-11-27 $0.32
2017-08-14 2017-08-10 2017-08-28 $0.32
2017-05-15 2017-05-11 2017-05-30 $0.32
2017-03-13 2017-03-09 2017-03-27 $0.32
2016-11-14 2016-11-10 2016-11-28 $0.1
2016-08-15 2016-08-11 2016-08-29 $0.01
2016-05-13 2016-05-11 2016-05-27 $0.01
2016-03-11 2016-03-09 2016-03-24 $0.01
2015-08-14 2015-08-12 2015-08-28 $0.01
2015-05-15 2015-05-13 2015-05-27 $0.01
2015-03-13 2015-03-11 2015-03-27 $0
2015-03-13 2015-03-11 2015-03-27 $0.01
2015-03-13 2015-03-11 2015-03-27 $0.01
2014-11-14 2014-11-12 2014-11-28 $0.01
2014-08-15 2014-08-13 2014-08-29 $0.01
2014-03-14 2014-03-12 2014-03-28 $0.01
2013-11-08 2013-11-06 2013-11-22 $0.01
2013-08-09 2013-08-07 2013-08-23 $0.01
2013-05-09 2013-05-07 2013-05-23 $0.01
2013-03-05 2013-03-01 2013-03-22 $0.04
2009-11-04 2009-11-09 2009-11-23 $0
2009-11-04 2009-11-02 2009-11-23 $0.04
2009-05-15 2009-05-13 2009-06-05 $0
2009-05-15 2009-05-13 2009-06-05 $0.04
2009-03-16 2009-03-12 2009-04-08 $0.04
2009-03-16 2009-03-12 2009-04-08 $0
2008-11-05 2008-11-03 2008-11-20 $0.16
2008-08-13 2008-08-11 2008-08-27 $0.16
2008-05-05 2008-05-01 2008-05-19 $0.16
2008-02-20 2008-02-18 2008-03-12 $0.16
2007-11-07 2007-11-05 2007-11-21 $0.145
2007-08-01 2007-07-30 2007-08-17 $0.145
2007-05-02 2007-04-30 2007-05-16 $0.145
2005-05-04 2005-05-02 2005-05-16 $0.373
2001-11-06 2001-11-02 2001-11-15 $0.32

Financial & Other Information:

Date Title
2026-03-03 Share Repurchase - February 2026
2026-02-20 Butterfield Announces Agreement to Acquire Rawlinson & Hunter Guernsey
2026-02-10 2025 Q4 Financial Results
2026-02-09 Q4 2025 Dividend Declaration
2026-02-02 Share Repurchase - January 2026
2026-01-27 Q4 2025 Financial Results and Earnings Conference Call
2026-01-07 Share Repurchase - December 2025
2025-12-09 New Share Repurchase Program for 2026
2025-12-01 Share Repurchase - November 2025
2025-11-04 Share Repurchase - October 2025
2025-10-29 2025 Q3 Financial Results
2025-10-29 Q3 2025 Dividend Declaration
2025-10-14 2025 Q3 Financial Results and Earnings Conference Call Notice
2025-10-01 Share Repurchase - September 2025
2025-09-08 Share Repurchase - August 2025
2025-09-02 Butterfield Announces Senior Leadership Appointments
2025-09-02 2025 Interim Financials - Pillar 3 Disclosures - 30 June 2025
2025-08-05 Share Repurchase - July 2025
2025-07-29 2025 Q2 Financial Results
2025-07-29 Q2 2025 Dividend Declaration
2025-07-15 Q2 2025 Financial Results and Earnings Conference Call
2025-07-02 Share Repurchase - June 2025
2025-06-02 Share Repurchase - May 2025
2025-05-12 2025 Annual General Meeting Results
2025-05-09 Changes to Board of Directors
2025-05-01 Share Repurchase Program - April 2025
2025-04-28 2025 Q1 Financial Results
2025-04-24 Q1 2025 Dividend Declaration
2025-04-10 2025 Financial Results - Q1 Results and Earnings Conference Call Notice
2025-04-01 Share Repurchase - March 2025
2025-03-13 2024 Financials
2025-03-13 2025 Annual General Meeting Proxy Card
2025-03-13 Notice of 2025 Annual General Meeting
2025-03-06 Share Repurchase - Feb 2025
2025-02-03 Share Repurchase - January 2025
2025-01-28 2024 Financial Results - Q4 and Full Year 2024 Earnings Call
2025-01-03 Share Repurchase Program - Monthly Return – December 2024
2025-01-03 New Bermuda-Securities Registrar and Transfer Agent Update
2024-12-18 New Bermuda-Securities Registrar and Transfer Agent
2024-12-10 New Share Repurchase Program
2024-12-02 Share Repurchase - November 2024
2024-11-04 Share Repurchase - October 2024
2024-10-23 2024 Financial Results - Q3
2024-10-09 2024 Financial Results Q3 and Earnings Conference Call
2024-10-01 Share Repurchase - September 2024
2024-09-04 Senior Management Appointments
2024-09-03 Share Repurchase - August 2024
2024-08-05 Share Repurchase - July 2024
2024-07-22 2024 Financial Results - Q2
2024-07-09 2024 Financial Results Q2 and Earnings Conference Call
2024-07-03 Share Repurchase - June 2024
2024-06-03 Share Repurchase - May 2024
2024-05-13 Share Repurchase - April 2024
2024-05-09 2024 Annual General Meeting Voting Results
2024-04-24 2024 Financial Results - Q1
2024-03-21 2024 Financial Results Q1 and Conference Call
2024-03-18 Butterfield Appoints General Counsel Following Retirement
2024-03-13 2024 AGM Mailing Notice
2024-03-13 2024 AGM Proxy Card
2024-03-13 2024 AGM Notice and Proxy Statement
2024-03-01 Pillar 3 Disclosures December 2023
2024-02-28 2023 Financials
2024-02-26 SEC Form F-3 Registration Statement
2024-01-29 2023 Financial Results - Q4 and Full Year Earnings
2023-12-05 Butterfield Announces Share Repurchase Program
2023-10-24 Third Quarter Results and Dividend Notification
2023-10-10 2023 Financial Results - Q3
2023-08-16 2023 Financials - Interim Report
2023-08-16 2023 Q2 Earnings Call Presentation
2023-07-31 2023 Financial Results
2023-07-17 2023 Financial Results Q2 and Earnings Conference Call Details
2023-04-24 2023 Financials Results
2023-04-13 2023 Financial Results Q1 and Earnings Conference Call
2023-02-23 2022 Financials
2023-02-13 2022 Financial Results - Q4 and Full Year
2023-01-24 2022 Financial Results Q4 and Earnings Conference Call
2022-10-31 2022 Financial Results - Q3
2022-07-25 2022 Financial Results - Q2
2022-05-02 2022 Financial Results Q1
2022-04-22 2021 Financials
2022-02-24 2021 Financials - Form 20-F Annual Report
2021-11-02 Form S-8 Registration Statement
2021-10-27 2021 Financial Results - Q3
2021-06-04 2020 Financials
2021-03-18 2020 Financials - Interim Report
2020-09-30 2020 Financials - Interim Report
2020-07-14 2020 Financials - Interim Report
2020-07-14 2019 Financials
2020-07-14 2019 Q3 Financial Report
2020-04-30 2020 Q1 Financial Report
2020-02-26 20F Filing - BNTB 12.31.2019
2019-09-30 2019 Q2 Interim Financial Report
2019-09-30 2019 Q1 Financial Report
2019-09-30 2018 Financials
2019-02-26 20F Filing - BNTB 12.31.2018
2019-02-20 2018 Q3 Financial Report
2018-09-24 2018 Q2 Interim Financial Report
2018-09-24 2018 Q1 Financial Report
2018-09-24 2017 Q3 Financial Report
2018-09-24 2017 Q1 Financial Report
2018-04-03 2017 Financials
2017-09-21 2017 Q2 Interim Financial Report
2017-03-28 2016 Financials
2016-10-25 2016 Q3 Financial Report
2016-09-23 2016 Q2 Interim Financial Report
2016-04-25 2016 Q1 Financial Report
2016-04-21 Link to Butterfield Bank web-site
2016-04-21 2015 Financials
2015-10-01 2015 Q2 Interim Financial Report
2015-04-08 2014 Financials
2014-07-29 2014 Interim Financials
2014-07-29 2013 Financials
2014-07-29 2012 Financials
2012-04-12 2011 Financials
2012-04-12 2010 Financials
2010-03-17 2009 Financials
2009-03-06 2008 Financials