Skip to main content
Tsakos Energy Navigation Ltd
International Company
Issuer
Tsakos Energy Navigation Ltd
Domicile
Bermuda
Listing Date
Currency
NOK
Listing Sponsor
Clarien BSX Services Limited
Ticker
TEN.BH
ISIN
BMG9108L1081
CUSIP
G9108L108
Status
Listed
Investors
General Public
Website
https://www.tenn.gr
Email
ten@tenn.gr

Other Market Trading History (NOK):

Data provided by a third party

Date Bid Ask Close Vol
2026-03-17 34.84 34.88 34.86 546,237
2026-03-16 34.89 34.90 34.89 695,931
2026-03-13 33.75 33.77 33.75 799,825
2026-03-12 34.77 34.82 34.81 909,717
2026-03-11 37.13 37.18 37.16 1,218,010
2026-03-10 37.75 37.78 37.76 1,206,320
2026-03-09 37.09 37.10 37.09 1,497,332
2026-03-06 34.74 34.77 34.75 588,299
2026-03-05 34.86 34.94 34.95 631,638
2026-03-04 35.90 35.97 35.97 615,722
2026-03-03 36.30 36.34 36.32 726,911
2026-03-02 37.00 37.05 37.05 886,259
2026-02-27 35.30 35.34 35.30 638,702
2026-02-26 34.40 34.43 34.43 1,037,121
2026-02-25 33.16 33.18 33.11 592,308
2026-02-24 32.79 32.82 32.82 712,027
2026-02-23 31.75 31.79 31.79 309,694
2026-02-20 31.13 31.15 31.15 442,149
2026-02-19 30.38 30.39 30.35 369,543
2026-02-18 29.69 29.74 29.73 330,104
2026-02-17 28.58 28.62 28.58 204,529
2026-02-13 28.31 28.34 28.32 360,078
2026-02-12 27.17 27.20 27.19 260,754
2026-02-11 27.87 27.89 27.89 349,439
2026-02-10 27.52 27.56 27.53 282,073
2026-02-09 27.29 27.32 27.31 193,178
2026-02-06 26.96 26.99 26.99 228,056
2026-02-05 26.08 26.13 26.10 196,397
2026-02-04 26.31 26.35 26.32 241,277
2026-02-03 27.24 27.27 27.26 241,865
2026-02-02 27.04 27.08 27.05 178,879
2026-01-30 27.16 27.17 27.17 382,429
2026-01-29 27.01 27.05 27.01 226,069
2026-01-28 27.14 27.16 27.14 421,485
2026-01-27 26.45 26.48 26.47 257,733
2026-01-26 26.24 26.27 26.24 289,931
2026-01-23 25.98 26.00 25.99 351,380
2026-01-22 25.15 25.17 25.16 315,858
2026-01-21 25.71 25.73 25.70 228,625
2026-01-20 25.34 25.35 25.32 219,706
2026-01-16 25.52 25.57 25.52 425,380
2026-01-15 25.60 25.62 25.60 316,129
2026-01-14 26.05 26.07 26.02 437,770
2026-01-13 25.47 25.52 25.48 419,233
2026-01-12 24.85 24.87 24.86 374,348
2026-01-09 25.18 25.19 25.15 426,900
2026-01-08 25.06 25.09 25.09 807,755
2026-01-07 23.98 24.01 24.00 538,248
2026-01-06 22.28 22.30 22.28 262,957
2026-01-05 21.70 21.72 21.71 232,323
2026-01-02 21.88 21.89 21.89 370,499
2025-12-31 22.40 22.42 22.42 179,204
2025-12-30 22.21 22.22 22.22 137,496
2025-12-29 22.61 22.63 22.62 210,229
2025-12-26 22.49 22.52 22.50 178,537
2025-12-24 22.21 22.23 22.23 81,563
2025-12-23 22.20 22.24 22.21 302,465
2025-12-22 22.45 22.46 22.45 253,417
2025-12-19 22.03 22.10 22.03 325,771
2025-12-18 22.12 22.15 22.13 278,668
2025-12-17 22.73 22.75 22.75 225,925
2025-12-16 22.61 22.63 22.61 288,328
2025-12-15 23.09 23.11 23.10 244,029
2025-12-12 23.46 23.49 23.47 269,056
2025-12-11 23.70 23.73 23.70 286,036
2025-12-10 23.76 23.77 23.76 230,271
2025-12-09 23.99 24.03 24.01 234,424
2025-12-08 24.60 24.64 24.60 173,235
2025-12-05 24.73 24.74 24.74 167,567
2025-12-04 24.50 24.52 24.50 149,166
2025-12-03 24.70 24.72 24.70 165,022
2025-12-02 24.48 24.51 24.49 195,641
2025-12-01 24.16 24.18 24.17 297,994
2025-11-28 24.46 24.49 24.49 129,374
2025-11-26 24.20 24.22 24.20 283,837
2025-11-25 24.41 24.44 24.40 392,987
2025-11-24 24.90 24.93 24.90 499,886
2025-11-21 24.64 24.70 24.65 664,836
2025-11-20 25.02 25.05 25.02 789,485
2025-11-19 25.24 25.26 25.24 348,567
2025-11-18 25.52 25.53 25.53 376,228
2025-11-17 25.39 25.45 25.39 280,241
2025-11-14 25.45 25.46 25.46 164,336
2025-11-13 25.40 25.43 25.41 353,499
2025-11-12 25.27 25.29 25.29 193,385
2025-11-11 24.84 24.87 24.85 170,295
2025-11-10 24.94 25.00 24.99 273,208
2025-11-07 24.63 24.65 24.65 197,525
2025-11-06 24.42 24.44 24.44 224,231
2025-11-05 23.92 23.96 23.93 157,048
2025-11-04 23.73 23.74 23.74 168,140
2025-11-03 24.26 24.29 24.29 151,263
2025-10-31 24.38 24.41 24.38 231,498
2025-10-30 23.83 23.88 23.87 202,571
2025-10-29 24.00 24.03 24.03 227,633
2025-10-28 23.69 23.71 23.71 207,492
2025-10-27 23.28 23.31 23.29 161,270
2025-10-24 23.29 23.31 23.30 277,297
2025-10-23 23.96 23.99 23.97 526,519
2025-10-22 22.97 22.99 22.99 188,151
2025-10-21 22.22 22.23 22.19 266,522
2025-10-20 22.50 22.54 22.50 184,155
2025-10-17 22.38 22.42 22.37 243,821
2025-10-16 21.81 21.84 21.81 218,295
2025-10-15 21.67 21.70 21.67 333,767
2025-10-14 21.14 21.18 21.14 294,439
2025-10-13 21.27 21.28 21.27 296,848
2025-10-10 21.04 21.06 21.04 301,452
2025-10-09 21.47 21.50 21.50 207,638
2025-10-08 21.23 21.27 21.26 235,201
2025-10-07 21.36 21.40 21.36 273,425
2025-10-06 21.80 21.81 21.80 296,525
2025-10-03 22.20 22.22 22.21 214,380
2025-10-02 21.81 21.83 21.81 211,376
2025-10-01 22.28 22.29 22.28 226,146
2025-09-30 22.23 22.25 22.22 203,353
2025-09-29 22.48 22.50 22.48 287,592
2025-09-26 22.84 22.87 22.84 215,891
2025-09-25 22.92 22.93 22.93 200,633
2025-09-24 23.20 23.21 23.20 181,134
2025-09-23 23.43 23.44 23.43 369,242
2025-09-22 22.67 22.68 22.68 313,987
2025-09-19 22.73 22.74 22.72 320,851
2025-09-18 23.20 23.22 23.20 246,476
2025-09-17 23.27 23.29 23.26 505,263
2025-09-16 22.93 22.95 22.93 302,823
2025-09-15 23.35 23.36 23.34 534,156
2025-09-12 22.29 22.32 22.29 536,779
2025-09-11 21.87 21.90 21.90 623,742
2025-09-10 21.50 21.54 21.51 706,882
2025-09-09 22.42 22.43 22.43 525,360
2025-09-08 22.92 22.96 22.91 679,848
2025-09-05 22.24 22.25 22.22 461,542
2025-09-04 21.44 21.45 21.43 593,599
2025-09-03 21.72 21.73 21.71 810,106
2025-09-02 21.78 21.79 21.76 635,167
2025-08-29 22.25 22.27 22.25 1,013,082
2025-08-28 21.79 21.81 21.78 318,647
2025-08-27 21.83 21.84 21.79 374,510
2025-08-26 21.59 21.62 21.59 364,940
2025-08-25 21.70 21.72 21.69 382,186
2025-08-22 21.39 21.40 21.40 458,543
2025-08-21 21.26 21.28 21.26 418,069
2025-08-20 20.25 20.30 20.28 253,771
2025-08-19 19.99 20.00 19.96 342,267
2025-08-18 20.77 20.82 20.78 194,625
2025-08-15 20.41 20.45 20.43 168,651
2025-08-14 19.97 20.05 19.99 171,893
2025-08-13 20.39 20.42 20.42 177,282
2025-08-12 19.91 19.95 19.93 198,878
2025-08-11 19.76 19.81 19.77 181,488
2025-08-08 20.26 20.28 20.27 215,021
2025-08-07 20.51 20.54 20.54 252,481
2025-08-06 20.88 20.90 20.90 426,434
2025-08-05 21.06 21.09 21.06 424,857
2025-08-04 20.02 20.05 20.05 173,979
2025-08-01 19.41 19.42 19.45 260,010
2025-07-31 19.27 19.30 19.30 165,599
2025-07-30 19.74 19.75 19.74 161,729
2025-07-29 19.91 19.94 19.94 293,625
2025-07-28 19.77 19.80 19.80 265,577
2025-07-25 19.39 19.40 19.40 175,283
2025-07-24 19.79 19.82 19.79 219,255
2025-07-23 20.01 20.05 20.06 349,220
2025-07-22 19.37 19.40 19.40 311,850
2025-07-21 18.89 18.92 18.89 213,429
2025-07-18 19.04 19.05 19.05 232,656
2025-07-17 19.43 19.46 19.45 290,745
2025-07-16 19.13 19.14 19.13 250,703
2025-07-15 18.93 18.96 18.95 327,274
2025-07-14 19.47 19.49 19.47 443,930
2025-07-11 20.75 20.76 20.76 284,575
2025-07-10 20.39 20.44 20.40 321,002
2025-07-09 20.18 20.25 20.17 382,645
2025-07-08 20.58 20.63 20.61 242,985
2025-07-07 20.72 20.75 20.73 275,182
2025-07-03 20.49 20.52 20.51 267,728
2025-07-02 20.02 20.06 20.04 420,340
2025-07-01 19.48 19.51 19.51 429,850
2025-06-30 19.15 19.19 19.19 309,246
2025-06-27 19.75 19.78 19.77 435,467
2025-06-26 20.16 20.17 20.21 448,231
2025-06-25 20.11 20.13 20.11 557,276
2025-06-24 19.44 19.47 19.47 370,784
2025-06-23 20.32 20.34 20.34 716,787
2025-06-20 20.75 20.78 20.72 542,135
2025-06-18 21.20 21.24 21.24 977,999
2025-06-17 20.47 20.50 20.54 1,028,094
2025-06-16 18.85 18.89 18.89 402,446
2025-06-13 19.69 19.71 19.64 595,229
2025-06-12 18.50 18.55 18.55 399,518
2025-06-11 18.13 18.18 18.18 392,847
2025-06-10 17.59 17.61 17.63 428,534
2025-06-09 17.53 17.58 17.57 398,356
2025-06-06 17.74 17.75 17.75 223,097
2025-06-05 18.05 18.08 18.08 206,217
2025-06-04 18.11 18.12 18.10 423,646
2025-06-03 17.83 17.86 17.86 373,281
2025-06-02 18.03 18.04 18.04 138,076
2025-05-30 18.15 18.21 18.16 221,176
2025-05-28 17.84 17.89 17.88 208,315
2025-05-27 18.26 18.28 18.28 189,983
2025-05-23 17.90 17.94 17.93 244,053
2025-05-22 17.26 17.29 17.29 268,011
2025-05-21 17.89 17.93 17.92 212,930
2025-05-20 18.14 18.16 18.16 143,301
2025-05-19 18.31 18.32 18.31 158,738
2025-05-16 18.45 18.46 18.46 323,228
2025-05-15 18.18 18.27 18.20 142,805
2025-05-14 18.20 18.24 18.21 294,033
2025-05-13 18.14 18.18 18.13 293,458
2025-05-12 17.69 17.71 17.69 283,669
2025-05-09 17.52 17.55 17.54 173,843
2025-05-08 17.20 17.22 17.19 180,631
2025-05-07 17.30 17.34 17.31 311,718
2025-05-06 17.44 17.48 17.45 288,148
2025-05-05 17.61 17.64 17.61 462,805
2025-05-02 17.07 17.08 17.07 222,500
2025-05-01 16.73 16.76 16.75 211,337
2025-04-29 16.95 16.98 16.96 190,647
2025-04-28 16.74 16.77 16.74 230,009
2025-04-25 16.86 16.89 16.88 291,079
2025-04-24 16.39 16.43 16.40 210,623
2025-04-23 15.65 15.68 15.66 221,488
2025-04-22 15.37 15.39 15.38 179,731
2025-04-21 15.60 15.61 15.60 188,462
2025-04-17 16.22 16.24 16.22 284,909
2025-04-16 15.68 15.69 15.67 257,805
2025-04-15 15.18 15.22 15.19 279,796
2025-04-14 15.73 15.77 15.73 306,263
2025-04-11 15.95 15.97 15.96 525,018
2025-04-10 14.51 14.54 14.54 360,928
2025-04-09 15.04 15.14 15.15 702,511
2025-04-08 13.95 14.00 14.00 473,768
2025-04-07 14.88 14.90 14.89 1,095,403
2025-04-04 13.80 13.81 13.81 1,275,076
2025-04-03 16.16 16.19 16.18 315,976
2025-04-02 17.12 17.15 17.15 139,773
2025-04-01 17.11 17.17 17.10 134,062
2025-03-31 17.05 17.07 17.06 301,470
2025-03-28 17.14 17.18 17.17 300,151
2025-03-27 16.87 16.94 16.90 543,517
2025-03-26 16.67 16.69 16.66 204,588
2025-03-25 16.64 16.66 16.64 188,306
2025-03-24 16.69 16.74 16.70 202,343
2025-03-21 16.70 16.72 16.72 453,862
2025-03-20 17.35 17.38 17.35 318,136
2025-03-19 17.08 17.13 17.08 296,533
2025-03-18 16.62 16.65 16.64 507,175
2025-03-17 16.96 16.98 16.98 260,126
2025-03-14 16.55 16.57 16.55 294,011
2025-03-13 15.83 15.86 15.85 122,754
2025-03-12 15.85 15.88 15.84 238,736
2025-03-11 15.40 15.44 15.42 311,450
2025-03-10 15.65 15.69 15.70 381,386
2025-03-07 16.56 16.59 16.57 162,671
2025-03-06 16.38 16.41 16.39 232,657
2025-03-05 15.92 15.93 15.91 163,730
2025-03-04 16.26 16.28 16.29 317,052
2025-03-03 15.85 15.87 15.85 319,178
2025-02-28 15.86 15.88 15.90 208,935
2025-02-27 15.90 15.92 15.91 433,518
2025-02-26 16.58 16.60 16.53 147,561
2025-02-25 16.49 16.51 16.51 257,232
2025-02-24 17.02 17.05 17.05 171,703
2025-02-21 16.83 16.85 16.83 243,967
2025-02-20 17.11 17.13 17.12 270,162
2025-02-19 17.29 17.34 17.34 203,615
2025-02-18 17.47 17.49 17.47 145,404
2025-02-14 17.34 17.39 17.36 141,184
2025-02-13 17.63 17.65 17.63 173,809
2025-02-12 18.27 18.30 18.28 148,763
2025-02-11 18.15 18.19 18.15 199,814
2025-02-10 18.26 18.31 18.26 188,466
2025-02-07 18.30 18.32 18.32 160,828
2025-02-06 18.58 18.61 18.58 247,802
2025-02-05 19.05 19.06 19.05 231,661
2025-02-04 19.32 19.34 19.31 378,151
2025-02-03 18.02 18.04 18.04 144,753
2025-01-31 17.87 17.90 17.88 233,717
2025-01-30 18.16 18.18 18.16 273,430
2025-01-29 17.75 17.76 17.75 158,926
2025-01-28 17.22 17.24 17.22 149,032
2025-01-27 17.07 17.09 17.08 200,621
2025-01-24 17.21 17.23 17.21 304,643
2025-01-23 17.90 17.92 17.90 304,879
2025-01-22 17.65 17.68 17.68 283,316
2025-01-21 17.69 17.74 17.71 408,163
2025-01-17 18.71 18.72 18.70 258,643
2025-01-16 19.08 19.09 19.06 341,391
2025-01-15 20.41 20.46 20.42 375,135
2025-01-14 20.35 20.36 20.36 423,233
2025-01-13 20.36 20.38 20.36 599,910
2025-01-10 19.18 19.20 19.18 819,070
2025-01-08 18.02 18.03 18.02 300,169
2025-01-07 18.04 18.08 18.06 289,320
2025-01-06 17.26 17.29 17.27 264,903
2025-01-03 17.40 17.41 17.40 182,590
2025-01-02 17.96 17.98 17.98 334,552
2024-12-31 17.35 17.37 17.34 412,885
2024-12-30 16.71 16.73 16.71 340,792
2024-12-27 16.84 16.88 16.83 260,386
2024-12-26 17.12 17.15 17.12 206,175
2024-12-24 17.32 17.34 17.31 231,763
2024-12-23 17.04 17.05 17.04 267,635
2024-12-20 16.14 16.16 16.14 345,383
2024-12-19 16.20 16.23 16.22 393,653
2024-12-18 16.56 16.58 16.58 491,764
2024-12-17 16.44 16.50 16.50 392,007
2024-12-16 16.49 16.52 16.49 463,355
2024-12-13 17.94 17.97 17.97 611,042
2024-12-12 17.98 18.00 18.02 409,147
2024-12-11 17.92 17.94 17.92 326,778
2024-12-10 18.56 18.60 18.58 187,744
2024-12-09 18.73 18.74 18.74 345,487
2024-12-06 18.23 18.27 18.24 403,553
2024-12-05 18.28 18.31 18.29 730,502
2024-12-04 18.18 18.22 18.18 408,081
2024-12-03 18.42 18.48 18.45 259,510
2024-12-02 17.80 17.81 17.80 497,201
2024-11-29 18.17 18.18 18.17 389,401
2024-11-27 18.62 18.64 18.64 1,062,172
2024-11-26 18.89 18.91 18.90 973,929
2024-11-25 19.88 19.90 19.87 348,046
2024-11-22 20.04 20.05 20.05 223,002
2024-11-21 20.11 20.14 20.14 321,364
2024-11-20 20.37 20.40 20.40 176,342
2024-11-19 20.55 20.58 20.56 140,250
2024-11-18 20.45 20.46 20.45 175,392
2024-11-15 20.23 20.25 20.23 357,807
2024-11-14 21.00 21.03 21.01 614,133
2024-11-13 20.88 20.89 20.88 476,012
2024-11-12 20.40 20.42 20.42 387,093
2024-11-11 20.60 20.62 20.61 546,216
2024-11-08 21.03 21.06 21.03 400,720
2024-11-07 21.81 21.83 21.81 172,070
2024-11-06 21.64 21.66 21.65 331,834
2024-11-05 21.51 21.52 21.52 276,772
2024-11-04 21.50 21.53 21.53 428,401
2024-11-01 21.67 21.69 21.67 264,225
2024-10-31 21.79 21.81 21.81 584,915
2024-10-30 21.44 21.45 21.44 582,374
2024-10-29 22.27 22.29 22.26 236,762
2024-10-28 22.70 22.71 22.68 204,483
2024-10-25 22.79 22.82 22.80 204,426
2024-10-24 22.62 22.64 22.64 519,077
2024-10-23 22.62 22.64 22.62 792,854
2024-10-22 23.99 24.00 23.99 218,653
2024-10-21 24.86 24.87 24.85 204,010
2024-10-18 24.93 24.95 24.93 204,924
2024-10-17 24.26 24.27 24.25 204,278
2024-10-16 24.12 24.13 24.13 353,210
2024-10-15 24.10 24.12 24.10 355,153
2024-10-14 24.98 24.99 24.99 237,129
2024-10-11 25.35 25.37 25.37 182,882
2024-10-10 25.17 25.23 25.17 258,955
2024-10-09 25.12 25.13 25.13 489,015
2024-10-08 26.09 26.12 26.09 264,873
2024-10-07 26.50 26.51 26.51 255,282
2024-10-04 26.15 26.17 26.17 313,273
2024-10-03 26.63 26.65 26.66 272,473
2024-10-02 25.96 25.97 25.96 423,252
2024-10-01 24.99 25.00 25.00 456,826
2024-09-30 25.10 25.11 25.10 240,075
2024-09-27 25.41 25.43 25.41 177,614
2024-09-26 25.84 25.86 25.85 190,644
2024-09-25 25.18 25.19 25.18 185,809
2024-09-24 25.62 25.63 25.62 245,494
2024-09-23 25.01 25.03 25.01 169,517
2024-09-20 25.04 25.05 25.04 239,607
2024-09-19 25.90 25.92 25.91 229,954
2024-09-18 25.36 25.40 25.39 166,591
2024-09-17 25.43 25.45 25.45 202,734
2024-09-16 25.51 25.53 25.53 186,631
2024-09-13 25.26 25.30 25.27 298,483
2024-09-12 24.63 24.66 24.65 538,832
2024-09-11 24.59 24.60 24.59 667,498
2024-09-10 22.97 22.98 22.97 312,809
2024-06-21 28.38 28.42 28.38 471,583
2024-06-20 28.03 28.04 28.03 744,618
2024-06-18 28.75 28.78 28.77 299,750
2024-06-17 28.23 28.26 28.24 277,692
2024-06-14 28.56 28.59 28.59 589,666
2024-06-13 29.78 29.79 29.78 270,036
2024-06-12 30.44 30.46 30.45 218,834
2024-06-11 30.23 30.26 30.25 288,115
2024-06-10 30.97 30.99 30.99 118,297
2024-06-07 30.69 30.71 30.69 162,139
2024-06-06 31.17 31.21 31.21 181,498
2024-06-05 31.35 31.38 31.38 165,440
2024-06-04 30.40 30.43 30.43 232,190
2024-06-03 30.90 30.93 30.90 175,244
2024-05-31 31.18 31.22 31.20 194,855
2024-05-30 30.99 31.03 31.01 161,650
2024-05-29 30.60 30.62 30.62 228,530
2024-05-28 31.14 31.16 31.16 197,439
2024-05-24 30.88 30.89 30.89 175,574
2024-05-23 30.36 30.38 30.37 216,057
2024-05-22 30.36 30.38 30.38 215,720
2024-05-21 31.10 31.13 31.12 337,515
2023-08-28 20.74 20.77 20.77 259,535
2023-08-25 20.53 20.56 20.54 194,722
2023-08-24 20.91 20.93 20.93 168,686
2023-08-23 21.09 21.13 21.10 164,782
2023-08-22 21.46 21.47 21.46 207,804
2023-08-21 21.55 21.59 21.58 554,439
2023-08-18 21.55 21.58 21.56 227,326
2023-08-17 21.55 21.58 21.59 188,080
2023-08-16 21.57 21.62 21.62 276,334
2023-08-15 21.17 21.19 21.18 235,420
2023-08-14 21.43 21.46 21.42 190,655
2023-08-11 21.35 21.37 21.37 263,180
2023-08-10 21.59 21.63 21.59 442,402
2023-08-09 22.02 22.07 22.02 522,234
2023-08-08 21.46 21.48 21.48 416,861
2023-08-07 21.62 21.64 21.64 446,604
2023-08-04 20.86 20.88 20.86 323,786
2023-08-03 21.18 21.21 21.21 596,626
2023-08-02 20.62 20.65 20.62 280,525
2023-08-01 20.67 20.68 20.68 323,044
2023-07-31 20.94 20.96 20.96 600,095
2023-07-28 19.61 19.66 19.67 295,730
2023-07-27 18.71 18.75 18.74 222,865
2023-07-26 18.63 18.65 18.64 90,387
2023-07-25 18.55 18.62 18.59 237,324
2023-07-24 17.99 18.02 18.00 205,397
2023-07-21 17.62 17.63 17.62 234,629
2023-07-20 17.59 17.62 17.61 116,798
2023-07-19 17.48 17.53 17.52 167,953
2023-07-18 17.69 17.71 17.70 163,001
2023-07-17 17.85 17.87 17.86 117,402
2023-07-14 17.50 17.52 17.51 260,615
2023-07-13 18.26 18.28 18.26 172,676
2023-07-12 18.50 18.56 18.53 158,163
2023-07-11 18.69 18.73 18.71 179,225
2023-07-10 18.25 18.28 18.26 162,897
2023-07-07 18.65 18.67 18.66 227,408
2023-07-06 17.76 17.78 17.78 255,954
2023-07-05 18.43 18.48 18.45 241,253
2023-07-03 17.69 17.71 17.72 132,924
2023-06-30 17.79 17.82 17.82 202,191
2023-06-29 17.19 17.22 17.20 139,477
2023-06-28 16.88 16.90 16.88 166,932
2023-06-27 16.84 16.86 16.85 257,241
2023-06-26 17.20 17.22 17.22 146,718
2023-06-23 17.54 17.56 17.56 104,413
2023-06-22 17.94 17.97 17.97 155,763
2023-06-21 17.96 17.97 17.96 158,614
2023-06-20 17.95 17.97 17.95 291,386
2023-06-16 18.66 18.67 18.66 332,514
2023-06-15 18.47 18.48 18.48 280,209
2023-06-14 17.73 17.76 17.74 279,773
2023-06-13 17.00 17.04 17.02 219,364
2023-06-12 16.68 16.70 16.70 223,115
2023-06-09 17.16 17.19 17.17 170,793
2023-06-08 17.24 17.26 17.26 212,843
2023-06-07 17.72 17.74 17.73 223,422
2023-06-06 17.39 17.40 17.40 374,830
2023-06-05 17.38 17.41 17.39 326,475
2023-06-02 18.06 18.10 18.10 216,752
2023-06-01 17.59 17.60 17.59 287,700
2023-05-31 17.14 17.16 17.14 380,046
2023-05-30 17.96 17.97 17.97 499,372
2023-05-26 17.66 17.67 17.64 256,470
2023-05-25 17.12 17.14 17.13 227,389
2023-05-24 17.33 17.34 17.33 221,456
2023-05-23 17.76 17.79 17.76 175,955
2023-05-22 18.04 18.08 18.05 195,460
2023-05-19 17.77 17.80 17.78 202,079
2023-05-18 17.33 17.35 17.34 240,458
2023-05-17 17.34 17.36 17.35 399,586
2023-05-16 16.60 16.63 16.63 198,461
2023-05-15 16.72 16.75 16.73 205,501
2023-05-12 17.02 17.04 17.03 208,149
2023-05-11 17.35 17.37 17.37 294,555
2023-05-10 16.70 16.73 16.70 171,433
2023-05-09 16.38 16.40 16.38 169,845
2023-05-08 16.49 16.50 16.49 289,614
2023-05-05 16.59 16.61 16.60 255,501
2023-05-04 16.02 16.04 16.04 400,573
2023-05-03 16.28 16.31 16.29 233,782
2023-05-02 16.55 16.58 16.58 411,644
2023-05-01 16.87 16.89 16.87 252,158
2023-04-28 17.16 17.20 17.16 173,717
2023-04-27 17.21 17.24 17.21 312,817
2023-04-26 17.27 17.30 17.29 336,172
2023-04-25 18.10 18.12 18.12 255,647
2023-04-24 18.86 18.89 18.88 346,343
2023-04-21 18.06 18.08 18.06 292,933
2023-04-20 18.17 18.20 18.19 272,895
2023-04-19 18.96 19.00 18.98 528,350
2023-04-18 19.47 19.49 19.49 277,581
2023-04-17 19.11 19.13 19.12 352,824
2023-04-14 18.29 18.30 18.30 293,024
2023-04-13 18.05 18.07 18.07 317,322
2023-04-12 17.97 17.98 17.97 302,583
2023-04-11 17.83 17.88 17.87 383,495
2023-04-10 17.65 17.68 17.66 286,317
2023-04-06 17.73 17.76 17.76 281,596
2023-04-05 18.30 18.32 18.31 389,563
2023-04-04 17.60 17.62 17.62 685,130
2023-04-03 18.05 18.08 18.09 604,666
2023-03-31 19.40 19.43 19.43 210,367
2023-03-30 19.15 19.16 19.15 225,022
2023-03-29 19.39 19.42 19.40 256,422
2023-03-28 20.06 20.09 20.07 523,856
2023-03-27 19.29 19.31 19.29 290,536
2023-03-24 19.30 19.33 19.30 476,596
2023-03-23 19.04 19.06 19.05 609,399
2023-03-22 19.97 19.98 19.96 292,891
2023-03-21 20.25 20.26 20.25 507,902
2023-03-20 19.16 19.18 19.15 616,896
2023-03-17 17.84 17.89 17.85 858,691
2023-03-16 17.96 18.00 17.97 1,752,185
2023-03-15 21.79 21.82 21.80 624,534
2023-03-14 23.00 23.01 23.00 555,750
2023-03-13 22.30 22.34 22.30 401,776
2023-03-10 23.07 23.11 23.11 383,538
2023-03-09 23.22 23.23 23.22 362,297
2023-03-08 24.39 24.42 24.42 426,698
2023-03-07 23.83 23.86 23.85 256,904
2023-03-06 23.55 23.58 23.58 471,567
2023-03-03 24.48 24.51 24.51 329,610
2023-03-02 23.75 23.77 23.77 375,712
2023-03-01 23.77 23.80 23.79 275,702
2023-02-28 23.78 23.80 23.78 699,372
2023-02-27 24.10 24.12 24.11 1,019,420
2023-02-24 22.16 22.17 22.14 425,688
2023-02-23 21.54 21.57 21.56 526,270
2023-02-22 20.40 20.44 20.40 234,799
2023-02-21 20.89 20.92 20.89 259,223
2023-02-17 20.86 20.89 20.86 258,282
2023-02-16 21.42 21.44 21.42 408,249
2023-02-15 21.18 21.19 21.19 299,160
2023-02-14 21.24 21.26 21.25 451,795
2023-02-13 20.56 20.59 20.58 484,177
2023-02-10 19.49 19.51 19.51 208,942
2023-02-09 19.61 19.64 19.62 441,915
2023-02-08 18.75 18.77 18.75 252,252
2023-02-07 19.04 19.07 19.07 512,179
2023-02-06 18.25 18.28 18.25 501,848
2023-02-03 17.55 17.57 17.56 333,105
2023-02-02 17.19 17.22 17.22 315,373
2023-02-01 17.78 17.81 17.80 327,674
2023-01-31 17.15 17.18 17.17 177,308
2023-01-30 16.54 16.56 16.54 332,446
2023-01-27 16.97 17.00 17.00 305,490
2023-01-26 16.66 16.68 16.69 228,188
2023-01-25 16.73 16.77 16.77 385,306
2023-01-24 17.29 17.30 17.31 260,322
2023-01-23 17.33 17.38 17.38 399,369
2023-01-20 18.17 18.20 18.20 375,799
2023-01-19 18.11 18.13 18.14 230,571
2023-01-18 17.93 17.95 17.93 354,569
2023-01-17 18.32 18.33 18.33 507,033
2023-01-13 17.71 17.73 17.74 389,672
2023-01-12 17.35 17.37 17.37 437,754
2023-01-11 16.31 16.32 16.32 242,622
2023-01-10 16.61 16.64 16.63 351,913
2023-01-09 15.82 15.84 15.84 266,091
2023-01-06 15.70 15.71 15.71 339,469
2023-01-05 15.50 15.52 15.52 340,689
2023-01-04 15.34 15.35 15.35 669,243
2023-01-03 15.76 15.78 15.77 549,285
2022-12-30 16.90 16.93 16.93 186,291
2022-12-29 16.78 16.81 16.83 401,677
2022-12-28 16.64 16.65 16.65 347,179
2022-12-27 17.29 17.33 17.32 409,386
2022-12-23 16.82 16.86 16.84 465,209
2022-12-22 16.31 16.34 16.33 337,076
2022-12-21 16.67 16.70 16.68 227,479
2022-12-20 16.82 16.86 16.83 208,826
2022-12-19 16.67 16.69 16.69 228,355
2022-12-16 16.84 16.86 16.86 381,812
2022-12-15 17.17 17.19 17.16 322,381
2022-12-14 17.12 17.18 17.14 222,317
2022-12-13 17.30 17.32 17.32 245,937
2022-12-12 17.40 17.43 17.44 544,226
2022-12-09 16.99 17.05 17.04 219,396
2022-12-08 17.04 17.08 17.05 281,941
2022-12-07 16.88 16.93 16.92 409,542
2022-12-06 17.49 17.52 17.52 274,460
2022-12-05 17.89 17.93 17.91 337,935
2022-12-02 18.92 18.94 18.92 278,329
2022-12-01 18.25 18.31 18.25 254,476
2022-11-30 18.71 18.77 18.73 580,820
2022-11-29 19.10 19.14 19.13 759,893
2022-11-28 17.55 17.60 17.55 605,035
2022-11-25 18.07 18.09 18.09 293,781
2022-11-23 17.15 17.18 17.19 1,000,406
2022-11-22 17.71 17.74 17.72 1,445,951
2022-11-21 20.09 20.13 20.09 683,204
2022-11-18 19.43 19.48 19.43 359,625
2022-11-17 19.44 19.46 19.46 295,547
2022-11-16 18.47 18.52 18.52 241,080
2022-11-15 18.46 18.49 18.49 250,104
2022-11-14 17.84 17.88 17.83 283,641
2022-11-11 17.99 18.02 17.99 424,632
2022-11-10 17.46 17.49 17.47 434,077
2022-11-09 18.08 18.11 18.08 403,849
2022-11-08 17.98 18.00 18.00 575,809
2022-11-07 18.69 18.71 18.70 246,941
2022-11-04 18.84 18.88 18.85 526,821
2022-11-03 18.86 18.89 18.86 452,658
2022-11-02 17.76 17.80 17.76 576,707
2022-11-01 17.57 17.58 17.58 357,592
2022-10-31 17.28 17.30 17.30 271,982
2022-10-28 17.11 17.14 17.11 188,151
2022-10-27 17.20 17.23 17.23 325,764
2022-10-26 17.80 17.84 17.82 236,317
2022-10-25 17.48 17.51 17.51 542,098
2022-10-24 17.51 17.54 17.54 554,404
2022-10-21 17.92 17.96 17.92 213,711
2022-10-20 18.00 18.05 18.00 288,065
2022-10-19 18.68 18.72 18.69 306,208
2022-10-18 18.74 18.75 18.74 336,472
2022-10-17 18.50 18.52 18.52 345,489
2022-10-14 17.61 17.64 17.60 236,218
2022-10-13 17.17 17.20 17.19 347,455
2022-10-12 16.61 16.62 16.62 726,739
2022-10-11 15.66 15.68 15.69 186,060
2022-10-10 15.61 15.64 15.63 259,863
2022-10-07 15.98 15.99 15.98 261,217
2022-10-06 15.64 15.67 15.65 161,837
2022-10-05 15.20 15.24 15.18 443,677
2022-10-04 15.28 15.29 15.29 239,215
2022-10-03 15.44 15.48 15.43 212,301
2022-09-30 15.27 15.32 15.27 218,211
2022-09-29 15.32 15.35 15.32 348,259
2022-09-28 16.40 16.46 16.46 239,382
2022-09-27 16.51 16.54 16.51 260,798
2022-09-26 16.56 16.60 16.56 304,535
2022-09-23 16.48 16.50 16.49 682,120
2022-09-22 18.42 18.46 18.46 322,449
2022-09-21 18.34 18.38 18.38 325,965
2022-09-20 18.43 18.46 18.45 414,625
2022-09-19 18.91 18.94 18.94 1,112,906
2022-09-16 17.87 17.89 17.90 349,252
2022-09-15 18.51 18.54 18.51 301,319
2022-09-14 17.83 17.86 17.87 573,300
2022-09-13 18.61 18.64 18.61 408,424
2022-09-12 18.29 18.30 18.31 517,308
2022-09-09 17.83 17.87 17.84 869,192
2022-09-08 16.08 16.10 16.08 244,763
2022-09-07 15.88 15.90 15.88 216,033
2022-09-06 16.04 16.05 16.05 1,032,206
2022-09-02 15.34 15.38 15.40 223,744
2022-09-01 14.78 14.82 14.76 214,610
2022-08-31 15.43 15.45 15.43 317,562
2022-08-30 14.68 14.71 14.70 309,332
2022-08-29 15.77 15.80 15.80 335,854
2022-08-26 15.01 15.02 15.00 367,309
2022-08-25 15.30 15.33 15.33 236,745
2022-08-24 15.69 15.73 15.73 158,893
2022-08-23 15.50 15.52 15.53 256,031
2022-08-22 15.88 15.91 15.94 619,660
2022-08-19 14.98 15.00 14.98 207,359
2022-08-18 15.53 15.56 15.56 302,055
2022-08-17 14.89 14.92 14.97 300,307
2022-08-16 14.20 14.24 14.29 201,604
2022-08-15 14.20 14.25 14.26 175,646
2022-08-12 14.01 14.03 14.07 188,020
2022-08-11 14.20 14.25 14.25 608,852
2022-08-10 13.48 13.53 13.54 216,272
2022-08-09 13.71 13.74 13.74 372,940
2022-08-08 12.90 12.92 12.92 232,906
2022-08-05 12.26 12.29 12.29 143,721
2022-08-04 12.05 12.09 12.05 94,846
2022-08-03 12.58 12.61 12.57 180,214
2022-08-02 12.86 12.88 12.88 159,558
2022-08-01 12.90 12.94 12.94 134,059
2022-07-29 12.36 12.39 12.35 102,982
2022-07-28 12.57 12.60 12.57 160,790
2022-07-27 12.52 12.55 12.56 242,837
2022-07-26 11.70 11.72 11.70 246,596
2022-07-25 11.74 11.76 11.77 272,433
2022-07-22 10.95 10.99 10.92 135,268
2022-07-21 10.95 10.99 10.96 380,534
2022-07-20 11.09 11.14 11.13 253,221
2022-07-19 10.42 10.45 10.45 128,569
2022-07-18 9.84 9.88 9.88 166,968
2022-07-15 9.60 9.65 9.61 91,800
2022-07-14 9.34 9.36 9.29 117,051
2022-07-13 9.73 9.77 9.70 205,028
2022-07-12 8.92 8.93 8.92 89,749
2022-07-11 8.87 8.89 8.88 90,850
2022-07-08 9.23 9.27 9.25 45,888
2022-07-07 9.39 9.41 9.41 112,005
2022-07-06 9.08 9.10 9.08 228,748
2022-07-05 8.92 8.95 8.95 173,199
2022-07-01 9.55 9.57 9.56 161,311
2022-06-30 8.97 8.99 8.97 233,725
2022-06-29 9.08 9.11 9.03 119,766
2022-06-28 9.45 9.49 9.45 77,993
2022-06-27 9.63 9.64 9.61 107,340
2022-06-24 9.09 9.12 9.12 98,837
2022-06-23 8.71 8.75 8.76 177,455
2022-06-22 8.81 8.82 8.82 105,705
2022-06-21 9.17 9.18 9.18 181,517
2022-06-17 8.81 8.84 8.84 208,426
2022-06-16 9.04 9.05 9.06 334,166
2022-06-15 9.66 9.68 9.68 240,193
2022-06-14 9.82 9.86 9.79 149,062
2022-06-13 9.95 9.96 9.92 166,766
2022-06-10 10.45 10.46 10.42 150,913
2022-06-09 10.34 10.35 10.31 248,759
2022-06-08 10.88 10.93 10.90 88,003
2022-06-07 11.39 11.40 11.38 87,573
2022-06-06 11.10 11.15 11.15 117,013
2022-06-03 11.04 11.05 11.10 150,234
2022-06-02 11.02 11.08 11.02 164,751
2022-06-01 11.24 11.28 11.23 139,214
2022-05-31 10.81 10.82 10.76 122,505
2022-05-27 11.25 11.30 11.30 134,635
2022-05-26 11.29 11.33 11.29 138,232
2022-05-25 11.65 11.68 11.65 273,783
2022-05-24 11.26 11.27 11.26 176,898
2022-05-23 11.29 11.34 11.24 303,984
2022-05-20 11.61 11.65 11.66 138,213
2022-05-19 12.13 12.14 12.18 170,036
2022-05-18 11.38 11.39 11.26 157,588
2022-05-17 11.49 11.53 11.53 159,952
2022-05-16 11.88 11.93 11.92 239,291
2022-05-13 11.10 11.13 11.13 307,063
2022-05-12 10.91 10.93 10.91 547,434
2022-05-11 10.99 11.00 10.94 225,230
2022-05-10 10.89 10.90 10.90 259,000
2022-05-09 11.04 11.05 11.06 876,312
2022-05-06 13.14 13.16 13.13 351,968
2022-05-05 13.12 13.15 13.11 236,129
2022-05-04 12.80 12.87 12.90 193,317
2022-05-03 12.46 12.49 12.46 147,468
2022-05-02 11.83 11.86 11.88 163,590
2022-04-29 12.01 12.05 12.05 179,860
2022-04-28 12.42 12.43 12.46 250,797
2022-04-27 12.34 12.35 12.32 312,664
2022-04-26 11.06 11.07 11.07 211,284
2022-04-25 10.24 10.25 10.23 334,566
2022-04-22 11.25 11.28 11.29 307,698
2022-04-21 12.07 12.08 12.10 377,083
2022-04-20 12.55 12.56 12.58 700,385
2022-04-19 12.24 12.27 12.27 311,582
2022-04-18 12.44 12.45 12.43 578,452
2022-04-14 12.14 12.15 12.15 437,217
2022-04-13 11.43 11.44 11.41 204,005
2022-04-12 10.57 10.60 10.57 210,106
2022-04-11 10.60 10.61 10.63 352,257
2022-04-08 10.65 10.67 10.67 252,615
2022-04-07 9.95 9.96 9.96 186,766
2022-04-06 9.87 9.90 9.90 274,133
2022-04-05 9.36 9.37 9.36 210,411
2022-04-04 9.51 9.52 9.50 253,201
2022-04-01 9.24 9.26 9.24 138,117
2022-03-31 8.77 8.79 8.79 142,308
2022-03-30 8.78 8.81 8.79 131,904
2022-03-29 8.49 8.51 8.51 96,851
2022-03-28 8.47 8.49 8.50 1,108,010
2022-03-25 8.84 8.86 8.85 155,681
2022-03-24 8.27 8.29 8.29 174,598
2022-03-23 9.00 9.02 9.00 100,620
2022-03-22 9.00 9.02 9.00 104,015
2022-03-21 9.00 9.01 9.00 181,645
2022-03-18 8.84 8.85 8.87 152,180
2022-03-17 8.89 8.91 8.89 111,088
2022-03-16 8.45 8.47 8.46 171,729
2022-03-15 7.90 7.91 7.90 156,735
2022-03-14 7.80 7.81 7.80 262,385
2022-03-11 8.07 8.08 8.08 498,222
2022-03-10 8.69 8.70 8.70 244,998
2022-03-09 9.20 9.21 9.20 463,491
2022-03-08 10.11 10.12 10.14 464,308
2022-03-07 10.44 10.45 10.42 628,322
2022-03-04 10.03 10.04 10.04 479,733
2022-03-03 9.78 9.79 9.79 588,321
2022-03-02 8.61 8.62 8.61 641,333
2022-03-01 8.41 8.42 8.42 569,283
2022-02-28 8.14 8.15 8.15 1,146,225
2022-02-25 7.80 7.82 7.81 318,865
2022-02-24 7.53 7.54 7.55 353,663
2022-02-23 7.47 7.49 7.48 87,402
2022-02-22 7.50 7.51 7.50 118,926
2022-02-18 7.49 7.50 7.50 166,477
2022-02-17 7.59 7.60 7.59 150,606
2022-02-16 7.55 7.57 7.55 89,896
2022-02-15 7.49 7.50 7.50 94,914
2022-02-14 7.48 7.50 7.50 193,911
2022-02-11 7.49 7.50 7.50 151,314
2022-02-10 7.39 7.41 7.39 103,148
2022-02-09 7.50 7.51 7.50 223,529
2022-02-08 7.50 7.52 7.52 95,560
2022-02-07 7.38 7.40 7.40 123,903
2022-02-04 7.31 7.33 7.31 72,632
2022-02-03 7.29 7.31 7.29 130,678
2022-02-02 7.53 7.57 7.53 148,535
2022-02-01 7.69 7.70 7.70 85,396
2022-01-31 7.39 7.40 7.39 33,721
2022-01-28 7.33 7.34 7.34 97,801
2022-01-27 7.47 7.48 7.47 62,354
2022-01-26 7.35 7.36 7.35 92,105
2022-01-25 7.63 7.64 7.65 76,022
2022-01-24 7.54 7.56 7.55 295,982
2022-01-21 7.22 7.23 7.23 238,819
2022-01-20 7.36 7.38 7.36 332,285
2022-01-19 7.75 7.76 7.75 61,600
2022-01-18 7.96 7.97 7.96 131,847
2022-01-14 8.14 8.15 8.15 114,390
2022-01-13 8.20 8.22 8.21 71,177
2022-01-12 8.35 8.36 8.36 68,176
2022-01-11 8.33 8.35 8.33 76,360
2022-01-10 8.17 8.20 8.17 103,050
2022-01-07 8.18 8.19 8.17 116,150
2022-01-06 7.71 7.73 7.73 46,800
2022-01-05 7.65 7.68 7.68 99,208
2022-01-04 8.07 8.08 8.08 274,328
2022-01-03 7.86 7.87 7.86 145,097
2021-12-31 7.22 7.24 7.24 107,577
2021-12-30 7.18 7.19 7.19 162,572
2021-12-29 7.23 7.25 7.25 187,603
2021-12-28 7.25 7.27 7.27 172,095
2021-12-27 7.20 7.22 7.22 118,646
2021-12-23 7.53 7.54 7.54 93,986
2021-12-22 7.49 7.50 7.50 113,297
2021-12-21 7.55 7.56 7.55 282,747
2021-12-20 7.57 7.58 7.59 1,566,582
2021-12-17 7.36 7.37 7.35 220,992
2021-12-16 7.51 7.53 7.53 186,448
2021-12-15 7.44 7.45 7.42 238,440
2021-12-14 7.30 7.32 7.30 108,435
2021-12-13 7.49 7.51 7.50 112,060
2021-12-10 7.91 7.94 7.94 95,288
2021-12-09 7.67 7.71 7.71 165,232
2021-12-08 7.81 7.82 7.84 162,302
2021-12-07 7.78 7.80 7.80 246,816
2021-12-06 7.46 7.47 7.47 428,707
2021-12-03 7.18 7.19 7.18 141,517
2021-12-02 7.10 7.11 7.10 275,596
2021-12-01 6.99 7.01 7.01 175,134
2021-11-30 7.30 7.31 7.27 139,321
2021-11-29 7.24 7.27 7.24 80,397
2021-11-26 7.34 7.36 7.34 107,912
2021-11-24 7.61 7.65 7.63 155,731
2021-11-23 7.50 7.51 7.50 131,547
2021-11-22 7.51 7.52 7.51 227,001
2021-11-19 7.80 7.83 7.80 209,446
2021-11-18 8.00 8.01 8.01 159,448
2021-11-17 8.12 8.13 8.12 102,633
2021-11-16 8.40 8.41 8.40 178,372
2021-11-15 8.39 8.41 8.39 58,012
2021-11-12 8.48 8.50 8.48 82,362
2021-11-11 8.31 8.33 8.33 152,376
2021-11-10 8.31 8.32 8.33 149,475
2021-11-09 8.48 8.49 8.49 123,574
2021-11-08 8.59 8.60 8.60 458,496
2021-11-05 8.70 8.71 8.70 458,122
2021-11-04 9.02 9.06 9.05 476,909
2021-11-03 8.99 9.00 8.99 369,777
2021-11-02 9.02 9.05 9.02 225,394
2021-11-01 9.30 9.32 9.31 452,541
2021-10-29 9.22 9.25 9.25 307,471
2021-10-28 9.27 9.28 9.28 241,442
2021-10-27 9.09 9.10 9.10 168,812
2021-10-26 9.06 9.09 9.08 79,008
2021-10-25 9.27 9.28 9.27 151,508
2021-10-22 9.24 9.27 9.24 172,504
2021-10-21 9.18 9.20 9.18 186,389
2021-10-20 9.35 9.37 9.35 183,562
2021-10-19 9.43 9.45 9.43 258,645
2021-10-18 9.35 9.36 9.36 462,130
2021-10-15 9.38 9.40 9.40 228,962
2021-10-14 9.20 9.21 9.20 297,402
2021-10-13 9.21 9.24 9.22 509,929
2021-10-12 9.72 9.74 9.74 326,252
2021-10-11 10.47 10.48 10.47 247,521
2021-10-08 10.44 10.48 10.47 315,521
2021-10-07 10.77 10.82 10.78 215,234
2021-10-06 10.30 10.34 10.29 129,369
2021-10-05 10.50 10.51 10.49 251,929
2021-10-04 11.16 11.17 11.10 300,906
2021-10-01 11.56 11.57 11.61 509,910
2021-09-30 10.69 10.70 10.70 243,101
2021-09-29 10.55 10.57 10.55 305,655
2021-09-28 10.06 10.07 10.06 1,418,743
2021-09-27 9.01 9.02 9.02 184,108
2021-09-24 8.70 8.73 8.70 55,842
2021-09-23 8.73 8.75 8.73 145,136
2021-09-22 8.24 8.27 8.24 92,192
2021-09-21 8.06 8.08 8.06 40,635
2021-09-20 7.75 7.80 7.77 68,928
2021-09-17 8.16 8.17 8.11 59,116
2021-09-16 8.11 8.15 8.13 37,496
2021-09-15 8.21 8.23 8.21 39,457
2021-09-14 8.00 8.09 8.06 60,456
2021-09-13 8.10 8.15 8.10 47,850
2021-09-10 7.93 7.96 7.96 67,729
2021-09-09 7.98 8.03 8.02 73,248
2021-09-08 8.09 8.10 8.10 41,567
2021-09-07 8.21 8.25 8.25 68,904
2021-09-03 8.14 8.18 8.15 76,010
2021-09-02 8.06 8.13 8.13 163,088
2021-09-01 7.93 7.99 7.96 108,042
2021-08-31 7.59 7.60 7.60 199,231
2021-08-30 7.50 7.52 7.50 120,487
2021-08-27 7.49 7.53 7.49 105,282
2021-08-26 7.08 7.09 7.11 70,467
2021-08-25 7.10 7.14 7.14 51,469
2021-08-24 7.20 7.25 7.21 69,290
2021-08-23 7.19 7.22 7.19 62,123
2021-08-20 7.12 7.15 7.15 62,245
2021-08-19 7.23 7.29 7.26 57,930
2021-08-18 7.47 7.51 7.49 54,238
2021-08-17 7.63 7.66 7.65 59,135
2021-08-16 7.42 7.46 7.45 25,071
2021-08-13 7.54 7.56 7.56 49,433
2021-08-12 7.58 7.60 7.60 42,009
2021-08-11 7.73 7.75 7.75 63,563
2021-08-10 7.37 7.43 7.41 29,891
2021-08-09 7.27 7.28 7.28 53,911
2021-08-06 7.26 7.35 7.32 27,985
2021-08-05 7.24 7.26 7.25 73,321
2021-08-04 7.23 7.24 7.24 116,159
2021-08-03 7.37 7.40 7.40 79,490
2021-08-02 7.54 7.57 7.54 53,281
2021-07-30 7.95 7.98 7.95 77,177
2021-07-29 7.80 7.87 7.85 111,845
2021-07-28 7.55 7.56 7.59 108,022
2021-07-27 7.17 7.21 7.17 65,953
2021-07-26 7.46 7.51 7.46 95,159
2021-07-23 7.53 7.60 7.55 64,907
2021-07-22 7.53 7.54 7.50 85,526
2021-07-21 7.46 7.48 7.48 99,972
2021-07-20 7.58 7.61 7.58 149,895
2021-07-19 7.28 7.29 7.27 149,787
2021-07-16 7.61 7.64 7.64 232,911
2021-07-15 7.90 7.93 7.93 230,944
2021-07-14 8.17 8.20 8.19 139,835
2021-07-13 7.86 7.88 7.87 93,145
2021-07-12 8.14 8.16 8.14 99,520
2021-07-09 8.24 8.28 8.27 65,711
2021-07-08 8.13 8.14 8.15 111,992
2021-07-07 8.16 8.18 8.15 100,817
2021-07-06 8.16 8.18 8.19 145,885
2021-07-02 8.32 8.33 8.33 104,504
2021-07-01 8.28 8.30 8.32 86,510
2021-06-30 8.58 8.59 8.60 56,599
2021-06-29 8.56 8.57 8.56 99,406
2021-06-28 8.55 8.56 8.48 86,392
2021-06-25 8.87 8.92 8.88 77,519
2021-06-24 8.87 8.93 8.90 97,924
2021-06-23 8.49 8.50 8.50 206,803
2021-06-22 8.47 8.49 8.49 124,383
2021-06-21 8.51 8.53 8.53 72,142
2021-06-18 8.17 8.20 8.19 151,688
2021-06-17 8.38 8.41 8.41 148,469
2021-06-16 8.74 8.75 8.75 180,694
2021-06-15 8.73 8.74 8.74 185,891
2021-06-14 8.90 8.91 8.90 93,037
2021-06-11 8.99 9.00 8.99 131,828
2021-06-10 8.97 9.00 8.99 152,998
2021-06-09 8.93 8.95 8.93 101,736
2021-06-08 8.93 8.94 8.94 63,276
2021-06-07 8.90 8.91 8.90 54,665
2021-06-04 8.95 8.98 8.95 121,647
2021-06-03 9.03 9.07 9.05 150,712
2021-06-02 9.05 9.06 9.05 124,460
2021-06-01 9.06 9.07 9.06 146,454
2021-05-28 9.05 9.07 9.06 154,439
2021-05-27 8.99 9.03 9.00 179,938
2021-05-26 9.27 9.28 9.28 40,994
2021-05-25 9.29 9.31 9.31 99,277
2021-05-24 9.38 9.43 9.44 355,797
2021-05-21 9.26 9.30 9.30 175,941
2021-05-20 9.22 9.24 9.23 65,284
2021-05-19 9.14 9.17 9.16 137,497
2021-05-18 9.26 9.28 9.28 204,336
2021-05-17 9.30 9.31 9.31 103,323
2021-05-14 9.26 9.27 9.27 156,797
2021-05-13 9.42 9.43 9.43 136,390
2021-05-12 9.19 9.29 9.25 79,067
2021-05-11 9.69 9.70 9.69 89,427
2021-05-10 9.89 9.90 9.89 166,263
2021-05-07 9.39 9.40 9.40 236,230
2021-05-06 9.98 9.99 10.00 167,957
2021-05-05 9.72 9.76 9.72 94,319
2021-05-04 9.53 9.63 9.57 71,050
2021-05-03 9.78 9.79 9.81 158,310
2021-04-30 9.21 9.22 9.25 114,400
2021-04-29 8.96 8.99 8.98 85,596
2021-04-28 8.96 8.97 8.96 67,475
2021-04-27 8.90 8.96 8.89 72,564
2021-04-26 9.06 9.07 9.06 99,045
2021-04-23 9.20 9.23 9.20 74,641
2021-04-22 9.17 9.23 9.17 83,559
2021-04-21 9.20 9.21 9.20 74,349
2021-04-20 9.16 9.17 9.15 67,323
2021-04-19 9.17 9.18 9.21 65,572
2021-04-16 9.26 9.27 9.27 104,312
2021-04-15 9.32 9.44 9.40 104,820
2021-04-14 9.36 9.37 9.36 87,598
2021-04-13 9.07 9.11 9.10 123,431
2021-04-12 9.08 9.11 9.11 161,115
2021-04-09 9.43 9.48 9.43 128,673
2021-04-08 9.65 9.72 9.72 85,454
2021-04-07 9.94 9.95 9.96 106,030
2021-04-06 9.62 9.67 9.70 61,842
2021-04-05 9.72 9.75 9.72 86,901
2021-04-02 9.75 9.76 9.80 77,398
2021-04-01 9.75 9.76 9.80 77,398
2021-03-31 9.47 9.49 9.47 87,656
2021-03-30 9.55 9.59 9.55 96,251
2021-03-29 9.75 9.76 9.78 145,492
2021-03-26 9.97 10.00 10.00 112,745
2021-03-25 9.93 10.01 10.00 183,728
2021-03-24 9.69 9.70 9.69 223,492
2021-03-23 9.80 9.81 9.76 188,210
2021-03-22 10.34 10.35 10.32 105,171
2021-03-19 10.57 10.58 10.59 176,486
2021-03-18 10.26 10.27 10.27 160,826
2021-03-17 10.26 10.29 10.29 140,805
2021-03-16 9.78 9.94 9.82 112,531
2021-03-15 10.44 10.46 10.44 121,254
2021-03-12 10.22 10.27 10.22 104,127
2021-03-11 9.80 9.81 9.80 102,382
2021-03-10 9.74 9.77 9.77 156,735
2021-03-09 8.83 8.86 8.83 115,436
2021-03-08 9.19 9.20 9.19 64,240
2021-03-05 9.19 9.23 9.22 87,634
2021-03-04 9.41 9.45 9.41 104,357
2021-03-03 9.39 9.45 9.40 81,546
2021-03-02 9.18 9.22 9.18 47,176
2021-03-01 9.07 9.09 9.08 75,736
2021-02-26 9.24 9.25 9.25 107,151
2021-02-25 9.43 9.48 9.48 88,710
2021-02-24 9.65 9.67 9.65 87,639
2021-02-23 9.25 9.38 9.30 95,715
2021-02-22 9.50 9.56 9.54 76,074
2021-02-19 9.56 9.57 9.56 89,514
2021-02-18 9.28 9.31 9.31 85,806
2021-02-17 9.66 9.71 9.66 129,069
2021-02-16 10.27 10.30 10.30 185,041
2021-02-15 9.53 9.57 9.53 117,470
2021-02-12 9.53 9.57 9.53 117,470
2021-02-11 9.19 9.20 9.19 78,391
2021-02-10 9.22 9.27 9.22 123,745
2021-02-09 8.80 8.84 8.83 91,833
2021-02-08 8.75 8.77 8.75 93,865
2021-02-05 8.89 8.92 8.89 53,143
2021-02-04 8.71 8.72 8.71 48,175
2021-02-03 8.70 8.75 8.70 57,255
2021-02-02 8.49 8.51 8.51 69,504
2021-02-01 8.37 8.48 8.44 55,889
2021-01-29 8.33 8.38 8.34 134,361
2021-01-28 8.32 8.36 8.32 78,064
2021-01-27 8.30 8.36 8.34 81,339
2021-01-26 8.46 8.49 8.49 78,297
2021-01-25 8.60 8.65 8.63 139,044
2021-01-22 8.88 8.89 8.89 88,970
2021-01-21 8.86 8.88 8.88 85,228
2021-01-20 8.78 8.86 8.84 91,485
2021-01-19 9.04 9.09 9.09 115,062
2021-01-18 8.83 8.84 8.84 112,892
2021-01-15 8.83 8.84 8.84 112,892
2021-01-14 9.09 9.12 9.12 98,475
2021-01-13 8.91 9.02 8.97 69,750
2021-01-12 9.26 9.27 9.26 122,001
2021-01-11 8.62 8.65 8.65 96,303
2021-01-08 8.88 8.94 8.94 200,523
2021-01-07 8.52 8.60 8.58 156,702
2021-01-06 8.04 8.05 8.05 133,754
2021-01-05 8.01 8.03 8.03 115,811
2021-01-04 8.24 8.28 8.28 111,664
2021-01-01 8.02 8.03 8.03 211,798
2020-12-31 8.02 8.03 8.03 211,798
2020-12-30 8.05 8.06 8.06 121,768
2020-12-29 8.12 8.13 8.13 161,737
2020-12-28 8.40 8.43 8.43 118,960
2020-12-25 8.53 8.61 8.64 39,196
2020-12-24 8.53 8.61 8.64 39,196
2020-12-23 8.68 8.70 8.71 66,878
2020-12-22 8.30 8.32 8.32 81,769
2020-12-21 8.69 8.70 8.71 90,982
2020-12-18 8.87 8.90 8.90 92,763
2020-12-17 9.17 9.20 9.20 98,699
2020-12-16 9.50 9.53 9.53 47,859
2020-12-15 9.69 9.70 9.70 89,915
2020-12-14 9.74 9.77 9.74 99,533
2020-12-11 9.80 9.84 9.84 100,376
2020-12-10 9.63 9.66 9.63 86,036
2020-12-09 9.16 9.17 9.17 86,530
2020-12-08 9.42 9.51 9.48 79,211
2020-12-07 9.59 9.65 9.65 82,835
2020-12-04 9.57 9.58 9.57 98,858
2020-12-03 9.17 9.18 9.18 60,792
2020-12-02 8.91 8.92 8.94 77,998
2020-12-01 8.61 8.62 8.63 79,274
2020-11-30 8.84 8.85 8.81 205,363
2020-11-27 9.23 9.26 9.23 78,054
2020-11-26 9.22 9.23 9.25 122,285
2020-11-25 9.22 9.23 9.25 122,285
2020-11-24 9.27 9.29 9.27 238,313
2020-11-23 9.11 9.20 9.20 459,596
2020-11-20 8.00 8.01 8.01 217,826
2020-11-19 7.94 7.95 7.95 89,805
2020-11-18 7.89 7.91 7.91 152,523
2020-11-17 7.99 8.01 8.01 101,231
2020-11-16 7.97 7.99 7.97 86,748
2020-11-13 7.48 7.50 7.48 74,981
2020-11-12 7.44 7.46 7.44 99,834
2020-11-11 7.91 7.94 7.91 62,724
2020-11-10 8.14 8.15 8.13 237,557
2020-11-09 8.05 8.06 8.06 350,870
2020-11-06 7.51 7.53 7.51 41,436
2020-11-05 7.60 7.62 7.60 38,554
2020-11-04 7.41 7.44 7.42 74,385
2020-11-03 7.65 7.68 7.65 69,509
2020-11-02 7.91 7.93 7.92 82,460
2020-10-30 7.77 7.80 7.77 55,767
2020-10-29 7.82 7.84 7.81 70,907
2020-10-28 7.70 7.71 7.70 107,005
2020-10-27 7.89 7.91 7.89 84,106
2020-10-26 7.89 7.92 7.89 56,122
2020-10-23 8.31 8.36 8.36 105,108
2020-10-22 8.20 8.22 8.22 31,260
2020-10-21 7.96 7.97 7.96 56,266
2020-10-20 7.92 7.96 7.92 104,534
2020-10-19 7.87 7.88 7.87 88,811
2020-10-16 8.13 8.14 8.13 70,514
2020-10-15 8.08 8.10 8.08 35,861
2020-10-14 8.13 8.16 8.13 76,495
2020-10-13 8.06 8.08 8.05 67,068
2020-10-12 8.32 8.33 8.33 114,972
2020-10-09 8.11 8.12 8.10 53,196
2020-10-08 8.53 8.55 8.53 99,065
2020-10-07 7.81 7.83 7.83 69,658
2020-10-06 7.93 7.94 7.94 107,193
2020-10-05 8.22 8.24 8.22 108,252
2020-10-02 7.77 7.79 7.79 70,291
2020-10-01 7.89 7.90 7.91 132,642
2020-09-30 7.89 7.91 7.92 123,329
2020-09-29 7.42 7.43 7.42 95,403
2020-09-28 7.52 7.53 7.53 122,916
2020-09-25 7.24 7.25 7.25 158,059
2020-09-24 7.24 7.25 7.25 153,588
2020-09-23 7.50 7.51 7.51 322,262
2020-09-22 8.09 8.12 8.12 164,093
2020-09-21 8.24 8.25 8.26 86,946
2020-09-18 8.80 8.81 8.81 64,398
2020-09-17 9.03 9.04 9.04 67,225
2020-09-16 9.13 9.16 9.15 47,774
2020-09-15 8.96 8.98 9.00 59,631
2020-09-14 9.08 9.09 9.08 113,102
2020-09-11 8.53 8.56 8.56 93,580
2020-09-10 8.30 8.32 8.33 68,768
2020-09-09 8.23 8.26 8.26 93,358
2020-09-08 8.35 8.36 8.36 139,844
2020-09-04 8.44 8.46 8.46 131,667
2020-09-03 8.59 8.62 8.60 127,960
2020-09-02 8.54 8.56 8.53 196,168
2020-09-01 8.63 8.66 8.65 102,640
2020-08-31 8.78 8.79 8.79 63,112
2020-08-28 8.92 8.96 8.97 94,745
2020-08-27 8.42 8.44 8.41 186,962
2020-08-26 8.59 8.61 8.59 102,487
2020-08-25 8.76 8.78 8.78 59,857
2020-08-24 8.95 8.97 8.95 113,611
2020-08-21 8.65 8.67 8.67 65,118
2020-08-20 8.76 8.77 8.77 81,311
2020-08-19 8.74 8.76 8.76 89,567
2020-08-18 8.91 8.92 8.91 114,445
2020-08-17 9.50 9.53 9.53 99,136
2020-08-14 9.63 9.66 9.64 104,986
2020-08-13 9.38 9.39 9.37 94,636
2020-08-12 9.22 9.24 9.22 114,236
2020-08-11 8.80 8.81 8.80 117,183
2020-08-10 8.68 8.69 8.69 78,665
2020-08-07 8.80 8.81 8.80 75,931
2020-08-06 8.71 8.74 8.75 108,878
2020-08-05 8.83 8.85 8.85 107,591
2020-08-04 8.80 8.81 8.81 139,889
2020-08-03 8.61 8.62 8.62 98,484
2020-07-31 8.70 8.72 8.70 200,682
2020-07-30 9.06 9.07 9.05 97,567
2020-07-29 9.31 9.32 9.31 175,168
2020-07-28 8.79 8.84 8.79 112,433
2020-07-27 8.65 8.66 8.64 182,292
2020-07-24 8.95 8.97 8.97 109,582
2020-07-23 8.84 8.85 8.85 97,488
2020-07-22 8.88 8.89 8.88 159,112
2020-07-21 8.78 8.80 8.80 188,881
2020-07-20 8.73 8.74 8.74 160,431
2020-07-17 8.62 8.63 8.65 202,619
2020-07-16 8.56 8.57 8.56 277,575
2020-07-15 8.88 8.89 8.87 154,437
2020-07-14 8.92 8.93 8.92 284,684
2020-07-13 9.17 9.19 9.19 250,190
2020-07-10 9.55 9.56 9.56 165,326
2020-07-09 9.39 9.40 9.40 184,233
2020-07-08 9.96 9.97 9.96 129,382
2020-07-07 9.86 9.87 9.87 133,444
2020-07-06 10.20 10.21 10.20 260,291
2020-07-03 10.10 10.11 10.10 252,317
2020-07-02 10.10 10.11 10.10 252,317
2020-07-01 10.96 10.97 10.96 250,845
2020-06-30 10.05 10.10 10.05 232,265
2020-06-29 10.40 10.45 10.40 213,226
2020-06-26 9.55 9.60 9.55 172,274
2020-06-25 10.35 10.40 10.45 212,015
2020-06-24 10.10 10.15 10.15 293,979
2020-06-23 10.60 10.65 10.60 289,168
2020-06-22 11.05 11.10 11.05 211,445
2020-06-19 11.55 11.60 11.55 301,996
2020-06-18 12.55 12.60 12.60 244,191
2020-06-17 12.00 12.05 12.05 160,754
2020-06-16 12.45 12.50 12.50 152,081
2020-06-15 12.60 12.65 12.60 160,926
2020-06-12 12.25 12.30 12.25 340,636
2020-06-11 12.25 12.30 12.30 348,465
2020-06-10 14.55 14.60 14.55 188,600
2020-06-09 15.30 15.35 15.30 163,000
2020-06-08 15.25 15.30 15.30 302,196
2020-06-05 13.55 13.65 13.65 232,351
2020-06-04 13.15 13.20 13.20 202,209
2020-06-03 13.75 13.80 13.75 116,470
2020-06-02 13.70 13.75 13.75 199,743
2020-06-01 13.85 13.90 13.95 99,863
2020-05-29 13.40 13.45 13.35 145,363
2020-05-28 13.80 13.85 13.80 180,468
2020-05-27 14.40 14.45 14.40 143,208
2020-05-26 13.45 13.50 13.45 142,861
2020-05-25 2.64 2.65 2.66 1,651,904
2020-05-22 13.20 13.25 13.30 330,381
2020-05-21 13.45 13.50 13.50 205,845
2020-05-20 13.55 13.60 13.55 346,899
2020-05-19 12.55 12.60 12.75 212,936
2020-05-18 12.65 12.70 12.60 232,482
2020-05-15 12.20 12.25 12.25 250,244
2020-05-14 12.10 12.20 12.20 163,178
2020-05-13 12.70 12.75 12.70 287,348
2020-05-12 12.55 12.60 12.55 191,115
2020-05-11 13.20 13.25 13.20 244,424
2020-05-08 14.25 14.30 14.30 171,819
2020-05-07 14.00 14.05 14.10 263,230
2020-05-06 13.35 13.40 13.40 337,434
2020-05-05 14.85 14.90 14.90 310,871
2020-05-04 16.50 16.55 16.45 350,383
2020-05-01 15.90 16.00 16.00 286,244
2020-04-30 17.10 17.20 17.25 264,184
2020-04-29 17.60 17.65 17.65 838,551
2020-04-28 20.80 20.90 20.90 926,156
2020-04-27 20.10 20.15 20.10 747,250
2020-04-24 17.25 17.30 17.30 202,844
2020-04-23 16.95 17.00 17.05 458,426
2020-04-22 16.90 16.95 16.90 418,391
2020-04-21 16.20 16.25 16.35 727,403
2020-04-20 15.80 15.90 15.85 451,098
2020-04-17 14.25 14.30 14.25 125,405
2020-04-16 13.80 13.85 13.85 122,083
2020-04-15 13.65 13.75 13.75 136,309
2020-04-14 13.45 13.50 13.50 157,962
2020-04-13 13.45 13.50 13.50 199,029
2020-04-10 2.79 2.80 2.82 1,772,072
2020-04-09 13.95 14.00 14.10 354,414
2020-04-08 13.25 13.30 13.25 112,300
2020-04-07 12.90 13.00 13.00 133,807
2020-04-06 13.80 13.85 13.85 148,255
2020-04-03 12.75 12.80 12.75 127,124
2020-04-02 13.20 13.30 13.25 279,566
2020-04-01 15.10 15.20 15.25 193,177
2020-03-31 16.20 16.25 16.30 213,931
2020-03-30 16.55 16.60 16.60 388,380
2020-03-27 16.10 16.15 16.00 331,024
2020-03-26 14.55 14.60 14.65 130,380
2020-03-25 13.95 14.00 14.10 203,540
2020-03-24 12.85 12.90 12.50 242,759
2020-03-23 10.20 10.25 10.25 273,335
2020-03-20 8.70 8.80 8.70 198,928
2020-03-19 9.60 9.65 9.65 109,653
2020-03-18 8.90 8.95 8.90 226,554
2020-03-17 10.55 10.60 10.60 97,979
2020-03-16 10.35 10.40 10.30 159,531
2020-03-13 12.30 12.35 12.35 214,610
2020-03-12 12.25 12.30 12.30 212,176
2020-03-11 12.75 12.80 12.85 222,130
2020-03-10 13.35 13.40 13.45 290,563
2020-03-09 10.25 10.30 10.35 203,653
2020-03-06 11.00 11.05 11.05 75,659
2020-03-05 10.80 10.85 10.90 120,993
2020-03-04 12.15 12.20 12.25 69,017
2020-03-03 12.40 12.45 12.45 72,989
2020-03-02 12.50 12.55 12.50 142,764
2020-02-28 13.60 13.70 13.70 116,652
2020-02-27 12.15 12.20 12.15 103,360
2020-02-26 12.05 12.10 12.05 64,335
2020-02-25 12.30 12.35 12.30 81,492
2020-02-24 12.85 12.90 12.85 121,280
2020-02-21 14.35 14.40 14.40 38,065
2020-02-20 14.95 15.05 15.05 37,903
2020-02-19 14.60 14.65 14.60 31,725
2020-02-18 14.80 14.85 14.80 60,688
2020-02-17 3.01 3.02 3.01 121,788
2020-02-14 15.05 15.10 15.05 24,358
2020-02-13 15.15 15.20 15.15 72,405
2020-02-12 15.50 15.55 15.55 86,103
2020-02-11 14.85 14.90 14.90 80,115
2020-02-10 13.75 13.80 13.80 91,852
2020-02-07 14.00 14.05 14.05 83,309
2020-02-06 14.50 14.55 14.50 59,278
2020-02-05 15.05 15.10 15.10 79,500
2020-02-04 15.10 15.15 15.15 83,874
2020-02-03 14.75 14.80 14.75 187,708
2020-01-31 15.50 15.55 15.50 102,882
2020-01-30 16.35 16.40 16.35 126,805
2020-01-29 16.50 16.55 16.50 38,517
2020-01-28 16.85 16.90 16.90 63,555
2020-01-27 17.15 17.20 17.15 89,322
2020-01-24 17.65 17.70 17.65 98,283
2020-01-23 17.95 18.00 17.95 74,346
2020-01-22 18.50 18.55 18.55 63,261
2020-01-21 18.45 18.50 18.50 96,371
2020-01-20 3.84 3.85 3.84 427,331
2020-01-17 19.20 19.25 19.20 85,466
2020-01-16 19.40 19.45 19.45 99,923
2020-01-15 19.25 19.30 19.25 139,171
2020-01-14 20.65 20.70 20.65 65,233
2020-01-13 21.25 21.35 21.25 83,405
2020-01-10 21.35 21.45 21.45 83,417
2020-01-09 22.20 22.25 22.25 97,171
2020-01-08 21.75 21.80 21.80 162,982
2020-01-07 22.45 22.50 22.50 88,242
2020-01-06 22.20 22.25 22.25 104,757
2020-01-03 22.20 22.25 22.25 114,732
2020-01-02 22.75 22.80 22.80 116,138
2020-01-01 4.35 4.36 4.36 278,500
2019-12-31 21.75 21.80 21.80 55,700
2019-12-30 21.70 21.75 21.80 66,252
2019-12-27 21.50 21.55 21.60 64,738
2019-12-26 21.65 21.70 21.70 58,883
2019-12-25 4.24 4.25 4.26 164,860
2019-12-24 21.20 21.25 21.30 32,972
2019-12-23 21.15 21.20 21.20 160,429
2019-12-20 20.75 20.80 20.80 147,495
2019-12-19 20.45 20.50 20.50 200,289
2019-12-18 19.65 19.70 19.70 141,188
2019-12-17 19.60 19.65 19.60 141,978
2019-12-16 19.60 19.65 19.65 154,837
2019-12-13 19.30 19.35 19.30 87,519
2019-12-12 18.70 18.75 18.75 104,117
2019-12-11 18.50 18.55 18.55 67,045
2019-12-10 18.55 18.60 18.55 69,455
2019-12-09 18.30 18.35 18.30 103,586
2019-12-06 18.50 18.55 18.55 84,789
2019-12-05 17.85 17.90 17.90 40,513
2019-12-04 17.30 17.35 17.35 65,654
2019-12-03 17.10 17.15 17.15 45,138
2019-12-02 17.50 17.55 17.45 111,717
2019-11-29 17.75 17.85 17.75 42,383
2019-11-28 3.54 3.55 3.55 310,524
2019-11-27 17.70 17.75 17.75 62,105
2019-11-26 17.30 17.35 17.30 59,959
2019-11-25 17.95 18.00 18.05 45,066
2019-11-22 17.60 17.65 17.65 45,279
2019-11-21 17.65 17.70 17.70 46,090
2019-11-20 18.00 18.05 18.00 74,079
2019-11-19 17.35 17.40 17.40 41,471
2019-11-18 16.85 16.90 16.85 51,058
2019-11-15 17.35 17.45 17.45 36,840
2019-11-14 17.05 17.10 17.10 41,068
2019-11-13 17.00 17.05 17.00 34,335
2019-11-12 17.05 17.10 17.05 47,921
2019-11-11 16.20 16.25 16.25 61,020
2019-11-08 16.40 16.45 16.45 47,873
2019-11-07 16.55 16.60 16.55 62,543
2019-11-06 16.90 16.95 16.90 52,240
2019-11-05 17.55 17.60 17.60 58,011
2019-11-04 17.95 18.00 17.95 26,938
2019-11-01 18.15 18.20 18.15 50,362
2019-10-31 17.75 17.80 17.75 55,385
2019-10-30 18.55 18.65 18.55 37,358
2019-10-29 18.95 19.00 18.95 33,541
2019-10-28 19.15 19.20 19.20 97,541
2019-10-25 18.95 19.00 19.00 53,714
2019-10-24 18.95 19.00 18.95 76,930
2019-10-23 19.20 19.25 19.20 109,659
2019-10-22 18.70 18.75 18.70 78,968
2019-10-21 19.10 19.15 19.10 74,763
2019-10-18 19.10 19.15 19.10 46,216
2019-10-17 19.25 19.30 19.25 93,498
2019-10-16 19.30 19.35 19.30 98,985
2019-10-15 19.25 19.35 19.25 99,646
2019-10-14 19.90 19.95 19.95 139,403
2019-10-11 18.75 18.80 18.80 133,492
2019-10-10 18.10 18.15 18.15 122,426
2019-10-09 18.05 18.10 18.10 193,311
2019-10-08 17.40 17.45 17.50 158,897
2019-10-07 16.60 16.65 16.70 175,556
2019-10-04 15.35 15.40 15.40 95,612
2019-10-03 14.20 14.25 14.25 31,708
2019-10-02 14.60 14.65 14.60 21,462
2019-10-01 14.80 14.85 14.85 16,787
2019-09-30 14.75 14.85 14.75 24,686
2019-09-27 14.80 14.85 14.85 15,790
2019-09-26 14.60 14.70 14.65 33,361
2019-09-25 14.25 14.30 14.30 13,036
2019-09-24 14.40 14.45 14.40 19,794
2019-09-23 14.55 14.60 14.60 18,788
2019-09-20 14.15 14.20 14.20 26,085
2019-09-19 14.60 14.65 14.65 11,495
2019-09-18 14.95 15.00 15.00 30,668
2019-09-17 14.65 14.70 14.65 23,705
2019-09-16 14.90 15.00 14.90 37,958
2019-09-13 15.05 15.10 15.10 22,523
2019-09-12 15.45 15.55 15.50 20,624
2019-09-11 15.45 15.50 15.45 24,142
2019-09-10 15.60 15.65 15.65 31,894
2019-09-09 14.90 15.00 15.00 14,745
2019-09-06 14.75 14.80 14.85 27,507
2019-09-05 15.20 15.25 15.20 26,872
2019-09-04 14.85 14.90 14.90 19,720
2019-09-03 14.20 14.35 14.20 22,117
2019-08-30 14.95 15.00 15.00 12,606
2019-08-29 14.75 15.00 14.90 25,514
2019-08-28 14.30 14.35 14.35 38,590
2019-08-27 13.95 14.00 13.80 53,781
2019-08-26 14.60 14.65 14.60 18,023
2019-08-23 14.55 14.65 14.60 19,146
2019-08-22 15.30 15.35 15.30 23,952
2019-08-21 14.95 15.00 14.95 22,368
2019-08-20 15.05 15.10 15.05 21,731
2019-08-19 14.80 14.85 14.80 30,028
2019-08-16 14.55 14.60 14.60 21,419
2019-08-15 13.80 13.85 13.85 24,468
2019-08-14 13.90 13.95 13.95 32,761
2019-08-13 13.95 14.00 14.00 25,396
2019-08-12 14.15 14.20 14.20 28,966
2019-08-09 14.05 14.10 14.05 22,028
2019-08-08 14.10 14.15 14.15 21,233
2019-08-07 14.35 14.40 14.40 30,909
2019-08-06 14.15 14.20 14.25 50,427
2019-08-05 13.75 13.80 13.75 40,444
2019-08-02 14.75 14.80 14.80 33,274
2019-08-01 15.00 15.05 15.05 20,063
2019-07-31 15.15 15.20 15.25 84,027
2019-07-30 15.20 15.25 15.20 64,176
2019-07-29 16.40 16.45 16.45 16,020
2019-07-26 16.55 16.60 16.55 27,308
2019-07-25 16.80 16.90 16.80 25,287
2019-07-24 16.95 17.00 17.00 38,725
2019-07-23 16.95 17.00 16.95 25,895
2019-07-22 17.05 17.10 17.05 25,956
2019-07-19 17.05 17.10 17.10 25,892
2019-07-18 17.00 17.05 17.00 62,648
2019-07-17 17.00 17.05 17.05 272,885
2019-07-16 17.05 17.10 17.10 51,531
2019-07-15 17.05 17.10 17.05 21,763
2019-07-12 16.95 17.00 17.00 29,131
2019-07-11 16.95 17.00 16.95 69,946
2019-07-10 16.75 16.80 16.80 14,800
2019-07-09 16.55 16.60 16.60 24,934
2019-07-08 16.90 16.95 16.95 29,628
2019-07-05 16.75 16.80 16.80 27,042
2019-07-04 3.32 3.33 3.31 70,283
2019-07-03 16.60 16.65 16.55 14,057
2019-07-02 16.65 16.70 16.70 20,763
2019-07-01 16.35 16.40 16.40 40,287
2019-06-28 16.40 16.45 16.45 36,821
2019-06-27 15.85 15.90 15.90 48,500
2019-06-26 15.75 15.80 15.75 35,465
2019-06-25 15.55 15.60 15.60 26,705
2019-06-24 15.40 15.45 15.45 24,359
2019-06-21 15.40 15.50 15.40 33,172
2019-06-20 15.35 15.40 15.40 26,652
2019-06-19 15.50 15.60 15.55 13,392
2019-06-18 15.60 15.65 15.60 45,935
2019-06-17 15.65 15.70 15.70 27,563
2019-06-14 15.90 15.95 15.90 17,102
2019-06-13 15.85 15.95 15.95 25,965
2019-06-12 15.70 15.75 15.75 20,272
2019-06-11 15.90 15.95 15.95 14,796
2019-06-10 15.95 16.00 16.00 23,414
2019-06-07 15.75 15.85 15.75 75,438
2019-06-06 15.50 15.55 15.55 76,376
2019-06-05 15.00 15.10 15.05 16,500
2019-06-04 15.15 15.20 15.20 47,879
2019-06-03 15.45 15.50 15.50 23,752
2019-05-31 15.40 15.50 15.50 27,647
2019-05-30 14.70 14.75 14.70 29,242
2019-05-29 15.55 15.60 15.55 15,457
2019-05-28 15.65 15.75 15.75 14,987
2019-05-27 3.11 3.12 3.12 97,464
2019-05-24 15.55 15.60 15.60 19,493
2019-05-23 15.45 15.50 15.50 23,229
2019-05-22 16.55 16.60 16.55 5,863
2019-05-21 16.55 16.65 16.60 39,674
2019-05-20 16.70 16.75 16.75 17,190
2019-05-17 16.75 16.80 16.85 19,924
2019-05-16 16.75 16.80 16.80 30,695
2019-05-15 16.65 16.70 16.65 44,180
2019-05-14 16.20 16.25 16.25 12,677
2019-05-13 15.85 15.90 15.85 22,004
2019-05-10 15.95 16.00 15.95 17,422
2019-05-09 15.80 15.90 15.90 9,762
2019-05-08 15.80 15.90 15.80 8,822
2019-05-07 15.90 15.95 15.90 15,944
2019-05-06 16.30 16.35 16.30 13,845
2019-05-03 16.20 16.25 16.25 10,962
2019-05-02 16.30 16.40 16.30 11,015
2019-05-01 15.80 15.85 15.80 15,262
2019-04-30 16.05 16.10 16.10 13,699
2019-04-29 16.40 16.45 16.45 8,654
2019-04-26 16.20 16.25 16.25 7,765
2019-04-25 16.15 16.20 16.20 11,449
2019-04-24 16.65 16.70 16.70 18,002
2019-04-23 16.75 16.80 16.75 23,236
2019-04-22 16.95 17.00 17.00 20,669
2019-04-19 3.38 3.39 3.38 40,110
2019-04-18 16.90 16.95 16.90 8,022
2019-04-17 16.85 16.90 16.90 27,589
2019-04-16 16.95 17.00 16.95 33,011
2019-04-15 17.15 17.20 17.20 42,123
2019-04-12 17.15 17.20 17.20 19,658
2019-04-11 17.10 17.15 17.15 43,077
2019-04-10 16.65 16.70 16.65 18,128
2019-04-09 16.00 16.05 16.05 13,070
2019-04-08 16.05 16.10 16.10 22,466
2019-04-05 15.85 15.90 15.90 27,263
2019-04-04 16.05 16.10 16.10 7,009
2019-04-03 16.10 16.15 16.15 25,407
2019-04-02 15.65 15.70 15.70 15,130
2019-04-01 15.70 15.75 15.70 29,782
2019-03-29 15.40 15.50 15.50 42,299
2019-03-28 15.40 15.45 15.40 11,917
2019-03-27 15.35 15.45 15.35 4,136
2019-03-26 15.20 15.25 15.25 33,189
2019-03-25 15.00 15.05 15.00 17,220
2019-03-22 15.55 15.60 15.60 13,583
2019-03-21 15.50 15.55 15.50 11,805
2019-03-20 15.55 15.60 15.55 17,824
2019-03-19 15.85 15.90 15.85 18,785
2019-03-18 15.65 15.70 15.65 26,369
2019-03-15 15.10 15.20 15.45 137,611
2019-03-14 15.50 15.55 15.50 17,025
2019-03-13 15.80 15.90 15.90 10,796
2019-03-12 15.80 15.85 15.80 14,840
2019-03-11 15.25 15.30 15.25 25,204
2019-03-08 15.70 15.75 15.70 10,673
2019-03-07 15.85 15.90 15.90 18,148
2019-03-06 16.25 16.30 16.30 10,582
2019-03-05 16.60 16.65 16.65 13,302
2019-03-04 16.80 16.85 16.85 10,503
2019-03-01 17.05 17.15 17.05 8,209
2019-02-28 16.95 17.00 16.95 6,063
2019-02-27 17.25 17.30 17.25 17,194
2019-02-26 17.05 17.10 17.05 10,950
2019-02-25 17.05 17.10 17.10 15,240
2019-02-22 16.55 16.60 16.55 8,863
2019-02-21 16.65 16.70 16.65 9,250
2019-02-20 16.55 16.60 16.55 21,225
2019-02-19 16.70 16.75 16.70 13,188
2019-02-18 3.40 3.41 3.40 85,835
2019-02-15 17.00 17.05 17.00 17,167
2019-02-14 17.20 17.25 17.30 40,248
2019-02-13 16.95 17.00 17.00 16,505
2019-02-12 16.40 16.45 16.50 13,647
2019-02-11 16.10 16.15 16.10 16,440
2019-02-08 15.40 15.45 15.40 8,911
2019-02-07 15.55 15.60 15.60 13,241
2019-02-06 15.95 16.00 15.95 14,180
2019-02-05 16.20 16.25 16.25 11,977
2019-02-04 16.10 16.15 16.10 5,943
2019-02-01 16.30 16.35 16.35 52,645
2019-01-31 16.10 16.15 16.10 13,924
2019-01-30 16.05 16.10 16.10 10,703
2019-01-29 16.10 16.15 16.15 34,960
2019-01-28 17.20 17.25 17.25 26,172
2019-01-25 17.00 17.05 17.05 8,593
2019-01-24 16.95 17.05 17.05 33,087
2019-01-23 16.45 16.50 16.50 23,905
2019-01-22 16.50 16.55 16.50 31,644
2019-01-21 3.38 3.39 3.39 155,004
2019-01-18 16.90 16.95 16.95 31,001
2019-01-17 16.00 16.05 16.05 22,927
2019-01-16 16.20 16.25 16.20 41,644
2019-01-15 15.40 15.45 15.40 7,027
2019-01-14 15.35 15.40 15.40 12,496
2019-01-11 15.45 15.50 15.45 17,590
2019-01-10 15.50 15.55 15.55 19,337
2019-01-09 15.75 15.80 15.80 20,457
2019-01-08 15.60 15.65 15.65 19,522
2019-01-07 15.45 15.50 15.50 37,498
2019-01-04 14.60 14.70 14.65 24,155
2019-01-03 13.95 14.00 13.95 17,391
2019-01-02 13.85 13.90 13.90 20,156
2019-01-01 2.66 2.67 2.66 415,519
2018-12-31 13.30 13.35 13.30 83,104
2018-12-28 13.40 13.45 13.45 100,711
2018-12-27 13.15 13.20 13.15 47,677
2018-12-26 13.65 13.70 13.70 50,044
2018-12-25 2.72 2.73 2.73 141,362
2018-12-24 13.60 13.65 13.65 28,272
2018-12-21 13.65 13.70 13.70 78,920
2018-12-20 14.45 14.50 14.45 57,272
2018-12-19 14.90 14.95 14.95 68,972
2018-12-18 14.80 14.85 14.85 89,603
2018-12-17 15.85 15.90 15.85 54,672
2018-12-14 16.05 16.15 16.15 30,582
2018-12-13 16.10 16.15 16.15 19,519
2018-12-12 16.15 16.20 16.20 26,865
2018-12-11 16.45 16.50 16.50 17,667
2018-12-10 16.25 16.30 16.25 33,253
2018-12-07 16.40 16.45 16.45 37,670
2018-12-06 16.40 16.45 16.45 80,192
2018-12-05 3.36 3.37 3.36 185,782
2018-12-04 16.80 16.85 16.80 37,156
2018-12-03 17.30 17.35 17.35 50,139
2018-11-30 16.75 16.85 16.85 45,363
2018-11-29 16.85 16.90 16.90 24,641
2018-11-28 16.80 16.85 16.85 17,456
2018-11-27 16.80 16.85 16.85 71,062
2018-11-26 16.00 16.05 16.05 38,130
2018-11-23 16.30 16.35 16.35 8,319
2018-11-22 3.21 3.22 3.22 175,718
2018-11-21 16.05 16.10 16.10 35,144
2018-11-20 16.10 16.15 16.15 36,537
2018-11-19 17.15 17.20 17.15 53,449
2018-11-16 17.05 17.10 17.05 16,459
2018-11-15 16.75 16.80 16.75 32,524
2018-11-14 16.25 16.30 16.30 24,190
2018-11-13 16.75 16.80 16.80 35,948
2018-11-12 16.60 16.65 16.65 34,036
2018-11-09 17.75 17.80 17.80 12,388
2018-11-08 17.75 17.80 17.75 13,836
2018-11-07 18.05 18.10 18.10 35,850
2018-11-06 18.30 18.35 18.30 22,874
2018-11-05 17.85 17.90 17.85 20,905
2018-11-02 17.90 17.95 17.95 35,879
2018-11-01 17.40 17.50 17.40 52,327
2018-10-31 16.50 16.55 16.50 29,709
2018-10-30 16.30 16.40 16.30 36,652
2018-10-29 15.75 15.80 15.80 34,297
2018-10-26 15.85 15.90 15.90 13,323
2018-10-25 16.25 16.30 16.25 43,642
2018-10-24 16.30 16.35 16.30 21,173
2018-10-23 16.50 16.55 16.55 72,610
2018-10-22 15.85 15.90 15.95 29,582
2018-10-19 16.05 16.10 16.10 17,435
2018-10-18 16.25 16.30 16.25 16,006
2018-10-17 16.60 16.70 16.60 13,417
2018-10-16 16.80 16.85 16.80 11,878
2018-10-15 16.45 16.50 16.45 16,618
2018-10-12 16.15 16.20 16.15 32,445
2018-10-11 16.15 16.20 16.20 81,219
2018-10-10 16.25 16.30 16.25 48,108
2018-10-09 16.50 16.55 16.55 47,764
2018-10-08 17.25 17.30 17.25 24,593
2018-10-05 16.85 16.90 16.85 13,152
2018-10-04 16.80 16.85 16.80 14,249
2018-10-03 16.65 16.70 16.70 32,760
2018-10-02 16.65 16.70 16.70 21,521
2018-10-01 16.70 16.75 16.70 16,817
2018-09-28 16.95 17.00 16.95 31,632
2018-09-27 16.40 16.45 16.45 11,037
2018-09-26 16.35 16.40 16.35 29,397
2018-09-25 16.55 16.60 16.60 32,364
2018-09-24 16.75 16.85 16.75 36,585
2018-09-21 17.10 17.15 17.15 32,371
2018-09-20 16.85 16.90 16.85 38,149
2018-09-19 16.85 16.90 16.90 34,578
2018-09-18 16.25 16.30 16.25 21,747
2018-09-17 16.30 16.35 16.30 31,105
2018-09-14 16.55 16.60 16.60 28,323
2018-09-13 16.25 16.30 16.25 27,978
2018-09-12 16.90 16.95 16.90 21,597
2018-09-11 17.15 17.20 17.15 52,547
2018-09-10 17.75 17.80 17.80 66,643
2018-09-07 17.70 17.75 17.75 117,273
2018-09-06 16.40 16.45 16.40 19,368
2018-09-05 16.60 16.65 16.60 64,870
2018-09-04 16.50 16.55 16.50 25,399
2018-08-31 17.20 17.25 17.25 23,478
2018-08-30 16.85 16.90 16.85 11,288
2018-08-29 16.80 16.85 16.80 49,278
2018-08-28 17.00 17.05 17.05 20,584
2018-08-27 17.05 17.10 17.05 18,713
2018-08-24 17.00 17.05 17.00 11,888
2018-08-23 16.95 17.00 16.95 8,168
2018-08-22 17.00 17.05 17.05 20,161
2018-08-21 17.10 17.15 17.10 13,883
2018-08-20 16.60 16.65 16.65 14,931
2018-08-17 16.55 16.60 16.55 19,166
2018-08-16 16.60 16.65 16.60 20,935
2018-08-15 16.65 16.70 16.65 12,498
2018-08-14 16.80 16.85 16.85 29,872
2018-08-13 16.70 16.75 16.70 10,624
2018-08-10 16.90 16.95 16.90 9,934
2018-08-09 17.00 17.05 17.00 13,824
2018-08-08 17.00 17.05 17.05 6,982
2018-08-07 17.00 17.05 17.00 17,631
2018-08-06 17.05 17.10 17.10 18,505
2018-08-03 17.70 17.75 17.70 28,353
2018-08-02 17.50 17.55 17.55 20,349
2018-08-01 17.50 17.55 17.50 30,861
2018-07-31 17.50 17.55 17.50 46,953
2018-07-30 17.65 17.70 17.65 23,241
2018-07-27 17.45 17.50 17.45 22,822
2018-07-26 17.60 17.65 17.60 45,277
2018-07-25 17.50 17.55 17.50 39,679
2018-07-24 16.85 16.90 16.85 15,938
2018-07-23 16.85 16.90 16.85 14,306
2018-07-20 16.80 16.85 16.85 26,753
2018-07-19 17.35 17.40 17.40 21,541
2018-07-18 17.10 17.20 17.15 27,348
2018-07-17 16.90 16.95 16.90 65,960
2018-07-16 17.05 17.10 17.05 31,034
2018-07-13 17.25 17.30 17.25 12,582
2018-07-12 17.40 17.45 17.45 30,210
2018-07-11 17.45 17.50 17.55 60,160
2018-07-10 18.20 18.25 18.20 31,286
2018-07-09 18.40 18.45 18.45 21,735
2018-07-06 18.35 18.40 18.40 23,238
2018-07-05 18.40 18.45 18.45 33,840
2018-07-04 3.59 3.60 3.59 110,864
2018-07-03 17.95 18.00 17.95 22,173
2018-07-02 17.95 18.00 17.95 34,540
2018-06-29 18.55 18.60 18.60 16,987
2018-06-28 18.65 18.70 18.65 18,551
2018-06-27 19.00 19.05 19.00 34,220
2018-06-26 19.50 19.55 19.55 44,093
2018-06-25 19.10 19.15 19.10 34,827
2018-06-22 19.25 19.30 19.25 61,495
2018-06-21 18.55 18.60 18.55 21,344
2018-06-20 18.55 18.60 18.60 51,161
2018-06-19 18.25 18.30 18.30 57,887
2018-06-18 17.50 17.55 17.60 53,068
2018-06-15 17.10 17.15 16.70 190,106
2018-06-14 17.40 17.45 17.40 36,755
2018-06-13 17.40 17.50 17.50 36,883
2018-06-12 18.15 18.20 18.15 26,480
2018-06-11 18.30 18.35 18.30 35,345
2018-06-08 18.70 18.75 18.70 23,077
2018-06-07 18.70 18.75 18.75 17,559
2018-06-06 18.60 18.65 18.65 26,185
2018-06-05 18.35 18.40 18.40 26,114
2018-06-04 17.95 18.00 18.05 55,906
2018-06-01 17.90 17.95 17.90 43,424
2018-05-31 18.15 18.20 18.20 29,846
2018-05-30 18.40 18.45 18.45 33,941
2018-05-29 17.35 17.40 17.40 26,453
2018-05-28 3.55 3.56 3.55 202,261
2018-05-25 17.75 17.80 17.75 40,452
2018-05-24 16.85 16.90 16.85 24,248
2018-05-23 16.75 16.80 16.75 21,779
2018-05-22 16.85 16.90 16.90 32,505
2018-05-21 16.90 16.95 16.95 45,260
2018-05-18 17.30 17.35 17.35 39,146
2018-05-17 17.70 17.75 17.75 41,992
2018-05-16 18.20 18.25 18.25 34,781
2018-05-15 18.30 18.35 18.35 48,179
2018-05-14 18.70 18.75 18.75 31,509
2018-05-11 19.35 19.45 19.45 40,882
2018-05-10 19.25 19.30 19.30 51,649
2018-05-09 19.00 19.05 19.05 52,640
2018-05-08 18.50 18.55 18.55 49,637
2018-05-07 18.15 18.20 18.20 37,984
2018-05-04 18.15 18.20 18.20 83,198
2018-05-03 17.75 17.80 17.80 28,189
2018-05-02 17.75 17.80 17.85 25,292
2018-05-01 17.95 18.00 18.05 22,456
2018-04-30 18.05 18.10 18.10 33,096
2018-04-27 18.00 18.05 18.05 28,332
2018-04-26 18.15 18.20 18.20 35,509
2018-04-25 18.05 18.10 18.05 20,529
2018-04-24 18.10 18.15 18.15 26,672
2018-04-23 18.30 18.35 18.35 37,575
2018-04-20 18.05 18.10 18.10 35,677
2018-04-19 17.75 17.80 17.80 34,953
2018-04-18 17.65 17.70 17.65 36,925
2018-04-17 17.60 17.65 17.60 86,438
2018-04-16 17.45 17.50 17.50 30,268
2018-04-13 17.40 17.45 17.45 33,713
2018-04-12 17.45 17.50 17.50 29,356
2018-04-11 17.60 17.65 17.65 35,818
2018-04-10 17.45 17.50 17.50 25,721
2018-04-09 16.85 16.90 16.90 18,458
2018-04-06 17.00 17.05 17.00 21,469
2018-04-05 17.05 17.10 17.05 40,276
2018-04-04 16.65 16.70 16.70 82,434
2018-04-03 16.85 16.90 16.85 34,833
2018-04-02 16.45 16.50 16.45 42,505
2018-03-30 3.30 3.31 3.30 291,605
2018-03-29 16.50 16.55 16.50 58,321
2018-03-28 16.45 16.50 16.50 98,391
2018-03-27 16.95 17.00 16.95 46,584
2018-03-26 16.75 16.80 16.80 58,366
2018-03-23 17.45 17.50 17.45 28,669
2018-03-22 17.40 17.45 17.45 26,935
2018-03-21 17.80 17.85 17.80 46,404
2018-03-20 17.40 17.45 17.40 38,906
2018-03-19 17.80 17.85 17.85 61,752
2018-03-16 17.60 17.65 17.60 111,221
2018-03-15 17.20 17.25 17.25 50,058
2018-03-14 17.85 17.90 17.90 56,827
2018-03-13 18.10 18.15 18.10 40,490
2018-03-12 18.55 18.60 18.55 112,453
2018-03-09 17.05 17.10 17.05 30,655
2018-03-08 16.85 16.90 16.85 29,010
2018-03-07 16.95 17.00 16.95 31,275
2018-03-06 17.10 17.15 17.10 36,887
2018-03-05 17.00 17.05 17.05 24,535
2018-03-02 16.90 16.95 16.90 32,262
2018-03-01 16.55 16.60 16.60 36,269
2018-02-28 16.50 16.55 16.55 47,443
2018-02-27 16.80 16.85 16.80 28,420
2018-02-26 17.10 17.15 17.15 28,866
2018-02-23 17.15 17.20 17.15 44,476
2018-02-22 17.00 17.05 17.05 31,219
2018-02-21 17.05 17.10 17.05 48,297
2018-02-20 16.95 17.00 16.90 64,700
2018-02-19 3.39 3.40 3.40 200,666
2018-02-16 16.95 17.00 17.00 40,133
2018-02-15 16.90 16.95 16.95 39,460
2018-02-14 16.85 16.90 16.90 55,234
2018-02-13 16.40 16.45 16.35 64,284
2018-02-12 17.00 17.05 17.00 63,686
2018-02-09 16.05 16.10 16.05 101,935
2018-02-08 16.15 16.20 16.20 141,664
2018-02-07 16.65 16.70 16.70 93,678
2018-02-06 17.00 17.05 17.05 112,466
2018-02-05 16.60 16.65 16.60 96,286
2018-02-02 17.80 17.85 17.80 123,693
2018-02-01 17.85 17.90 17.90 114,491
2018-01-31 18.20 18.25 18.25 212,052
2018-01-30 19.70 19.75 19.70 86,569
2018-01-29 20.10 20.15 20.05 63,842
2018-01-26 20.15 20.20 20.10 48,613
2018-01-25 20.20 20.25 20.20 53,444
2018-01-24 20.00 20.05 20.00 53,033
2018-01-23 19.95 20.00 20.00 57,427
2018-01-22 19.95 20.00 20.00 49,985
2018-01-19 19.85 19.90 19.90 48,632
2018-01-18 19.75 19.80 19.75 71,182
2018-01-17 19.95 20.00 19.95 80,488
2018-01-16 19.95 20.00 19.95 66,425
2018-01-15 4.05 4.06 4.05 294,697
2018-01-12 20.25 20.30 20.25 58,939
2018-01-11 20.15 20.20 20.15 168,062
2018-01-10 19.60 19.65 19.60 45,976
2018-01-09 19.60 19.65 19.60 43,245
2018-01-08 19.65 19.70 19.65 62,961
2018-01-05 19.85 19.90 19.90 42,757
2018-01-04 19.90 19.95 19.90 74,038
2018-01-03 19.80 19.85 19.75 67,943
2018-01-02 20.25 20.30 20.35 63,745
2017-12-29 19.55 19.60 19.55 88,160
2017-12-28 19.75 19.80 19.80 63,383
2017-12-27 19.95 20.00 20.00 76,416
2017-12-26 20.00 20.05 20.00 86,138
2017-12-22 19.40 19.45 19.45 123,637
2017-12-21 19.75 19.80 19.80 58,434
2017-12-20 19.70 19.75 19.70 76,338
2017-12-19 19.55 19.60 19.60 78,166
2017-12-18 19.65 19.70 19.65 92,436
2017-12-15 19.50 19.55 19.55 66,524
2017-12-14 19.35 19.40 19.40 70,089
2017-12-13 19.45 19.50 19.50 101,739
2017-12-12 19.95 20.00 19.95 75,341
2017-12-11 19.70 19.75 19.75 79,329
2017-12-08 19.65 19.70 19.70 115,280
2017-12-07 19.35 19.40 19.40 98,264
2017-12-06 20.10 20.15 20.10 101,327
2017-12-05 20.90 20.95 20.95 96,479
2017-12-04 22.40 22.45 22.45 247,498
2017-12-01 21.30 21.35 21.30 201,415
2017-11-30 19.20 19.25 19.20 194,626
2017-11-29 20.70 20.75 20.70 91,135
2017-11-28 20.85 20.90 20.85 58,751
2017-11-27 20.95 21.00 21.00 37,261
2017-11-24 21.25 21.30 21.20 12,210
2017-11-23 4.17 4.18 4.17 117,567
2017-11-22 20.85 20.90 20.85 23,513
2017-11-21 20.90 20.95 20.90 33,696
2017-11-20 20.85 20.90 20.85 29,759
2017-11-17 21.05 21.10 21.10 59,004
2017-11-16 20.30 20.35 20.30 97,254
2017-11-15 20.95 21.00 20.95 82,074
2017-11-14 21.65 21.70 21.65 59,941
2017-11-13 22.25 22.30 22.30 33,555
2017-11-10 22.35 22.45 22.45 28,566
2017-11-09 22.45 22.50 22.55 24,181
2017-11-08 22.45 22.50 22.45 40,060
2017-11-07 22.65 22.70 22.70 52,094
2017-11-06 22.45 22.50 22.45 67,394
2017-11-03 22.45 22.50 22.50 28,294
2017-11-02 22.65 22.75 22.70 91,685
2017-11-01 22.30 22.35 22.35 65,870
2017-10-31 22.40 22.45 22.45 112,871
2017-10-30 22.40 22.45 22.40 44,339
2017-10-27 22.65 22.70 22.70 54,813
2017-10-26 22.45 22.50 22.50 34,820
2017-10-25 22.55 22.60 22.70 248,008
2017-10-24 22.75 22.80 22.80 27,977
2017-10-23 23.15 23.20 23.15 34,303
2017-10-20 23.95 24.00 23.95 40,967
2017-10-19 24.20 24.25 24.15 65,151
2017-10-18 24.05 24.10 24.05 56,564
2017-10-17 24.15 24.20 24.05 103,557
2017-10-16 23.25 23.30 23.25 38,254
2017-10-13 22.75 22.80 22.75 30,430
2017-10-12 22.20 22.25 22.25 24,765
2017-10-11 22.20 22.25 22.20 27,445
2017-10-10 22.15 22.20 22.15 70,407
2017-10-09 22.35 22.40 22.35 32,857
2017-10-06 22.80 22.85 22.80 55,282
2017-10-05 22.80 22.85 22.80 57,415
2017-10-04 22.50 22.60 22.55 52,841
2017-10-03 23.15 23.20 23.20 51,618
2017-10-02 22.75 22.80 22.75 26,809
2017-09-29 22.45 22.50 22.45 51,311
2017-09-28 22.80 22.85 22.80 54,313
2017-09-27 23.10 23.15 23.15 91,101
2017-09-26 22.35 22.40 22.35 37,253
2017-09-25 22.30 22.35 22.35 53,573
2017-09-22 22.60 22.65 22.60 63,264
2017-09-21 22.15 22.20 22.15 50,901
2017-09-20 22.25 22.30 22.25 74,472
2017-09-19 22.65 22.70 22.65 70,269
2017-09-18 22.30 22.35 22.30 70,965
2017-09-15 22.30 22.35 22.25 79,436
2017-09-14 22.80 22.85 22.80 62,028
2017-09-13 23.00 23.05 23.05 50,381
2017-09-12 22.90 22.95 22.95 55,532
2017-09-11 22.50 22.55 22.55 39,089
2017-09-08 22.35 22.40 22.35 37,681
2017-09-07 22.60 22.65 22.60 117,555
2017-09-06 22.50 22.55 22.50 32,224
2017-09-05 22.45 22.50 22.50 51,499
2017-09-04 4.54 4.55 4.55 175,585
2017-09-01 22.70 22.75 22.75 35,117
2017-08-31 22.50 22.55 22.50 36,461
2017-08-30 22.35 22.40 22.35 54,369
2017-08-29 22.40 22.45 22.45 72,280
2017-08-28 22.60 22.65 22.65 38,445
2017-08-25 22.80 22.85 22.85 28,849
2017-08-24 22.35 22.40 22.40 33,042
2017-08-23 21.90 21.95 21.90 28,087
2017-08-22 21.70 21.75 21.70 46,251
2017-08-21 21.40 21.45 21.40 34,107
2017-08-18 21.95 22.00 21.95 46,318
2017-08-17 21.70 21.75 21.70 101,359
2017-08-16 22.30 22.35 22.30 36,381
2017-08-15 22.60 22.65 22.55 45,208
2017-08-14 22.80 22.85 22.80 45,701
2017-08-11 23.10 23.15 23.15 76,759
2017-08-10 22.95 23.00 22.95 41,924
2017-08-09 23.30 23.35 23.30 32,458
2017-08-08 24.00 24.05 24.00 62,285
2017-08-07 24.05 24.10 24.05 47,291
2017-08-04 24.00 24.05 24.00 46,719
2017-08-03 23.75 23.80 23.75 75,718
2017-08-02 24.20 24.25 24.25 102,229
2017-08-01 24.55 24.60 24.55 56,230
2017-07-31 24.65 24.70 24.65 155,921
2017-07-28 24.95 25.00 24.95 73,693
2017-07-27 24.65 24.70 24.70 61,423
2017-07-26 24.50 24.55 24.50 51,027
2017-07-25 24.75 24.80 24.80 53,960
2017-07-24 24.65 24.70 24.70 40,051
2017-07-21 24.95 25.00 25.00 77,800
2017-07-20 24.70 24.75 24.75 150,692
2017-07-19 25.20 25.25 25.25 79,300
2017-07-18 25.40 25.45 25.45 57,753
2017-07-17 26.00 26.05 26.05 110,990
2017-07-14 25.50 25.55 25.55 65,914
2017-07-13 25.60 25.65 25.60 79,173
2017-07-12 25.30 25.35 25.30 110,066
2017-07-11 24.70 24.75 24.70 58,958
2017-07-10 24.65 24.70 24.65 53,582
2017-07-07 24.40 24.45 24.40 83,049
2017-07-06 24.45 24.55 24.45 52,758
2017-07-05 24.60 24.65 24.65 133,870
2017-07-04 5.02 5.03 5.02 810,814
2017-07-03 25.10 25.15 25.10 162,163
2017-06-30 24.00 24.05 24.00 68,219
2017-06-29 24.15 24.20 24.15 65,481
2017-06-28 23.80 23.85 23.85 106,957
2017-06-27 23.00 23.05 23.05 93,272
2017-06-26 23.10 23.15 23.15 92,670
2017-06-23 22.45 22.50 22.45 57,597
2017-06-22 21.50 21.55 21.50 38,939
2017-06-21 21.10 21.15 21.10 43,304
2017-06-20 21.25 21.30 21.30 54,956
2017-06-19 21.30 21.35 21.30 50,194
2017-06-16 21.70 21.75 21.75 68,768
2017-06-15 21.05 21.10 21.10 73,002
2017-06-14 21.45 21.55 21.55 66,776
2017-06-13 21.70 21.75 21.75 65,079
2017-06-12 21.80 21.85 21.80 50,054
2017-06-09 21.95 22.00 22.00 128,559
2017-06-08 21.20 21.25 21.20 51,782
2017-06-07 21.15 21.20 21.15 57,125
2017-06-06 21.40 21.45 21.45 82,843
2017-06-05 20.70 20.75 20.75 165,091
2017-06-02 21.40 21.45 21.40 62,197
2017-06-01 22.10 22.15 22.10 56,471
2017-05-31 21.35 21.40 21.35 134,411
2017-05-30 22.05 22.10 22.00 85,161
2017-05-29 4.50 4.51 4.51 366,821
2017-05-26 22.50 22.55 22.55 73,364
2017-05-25 22.15 22.20 22.15 67,217
2017-05-24 22.70 22.75 22.70 78,431
2017-05-23 22.70 22.75 22.70 66,474
2017-05-22 22.85 22.90 22.90 49,444
2017-05-19 22.85 22.90 22.90 115,806
2017-05-18 22.10 22.15 22.15 110,163
2017-05-17 22.75 22.80 22.80 65,948
2017-05-16 23.05 23.10 23.10 55,821
2017-05-15 23.50 23.55 23.55 70,144
2017-05-12 23.70 23.75 23.75 197,222
2017-05-11 22.90 22.95 22.95 52,293
2017-05-10 23.35 23.40 23.35 55,024
2017-05-09 22.90 22.95 22.95 42,362
2017-05-08 22.50 22.55 22.50 36,611
2017-05-05 22.50 22.55 22.50 42,741
2017-05-04 22.10 22.15 22.15 81,339
2017-05-03 23.00 23.05 23.05 57,892
2017-05-02 23.35 23.40 23.40 82,102
2017-05-01 23.30 23.35 23.35 73,982
2017-04-28 22.95 23.00 22.95 54,778
2017-04-27 23.15 23.20 23.15 58,390
2017-04-26 23.25 23.30 23.30 54,431
2017-04-25 23.55 23.60 23.60 158,966
2017-04-24 23.75 23.80 23.75 61,770
2017-04-21 23.75 23.80 23.80 52,385
2017-04-20 23.75 23.80 23.80 53,566
2017-04-19 23.75 23.80 23.75 63,264
2017-04-18 24.00 24.05 24.00 43,426
2017-04-17 23.95 24.00 24.00 34,788
2017-04-14 4.76 4.77 4.76 240,386
2017-04-13 23.80 23.85 23.80 48,077
2017-04-12 24.00 24.05 24.05 44,932
2017-04-11 24.75 24.80 24.75 93,315
2017-04-10 24.60 24.65 24.65 67,761
2017-04-07 23.95 24.00 24.00 51,924
2017-04-06 23.70 23.75 23.75 22,990
2017-04-05 23.60 23.65 23.60 62,902
2017-04-04 23.75 23.80 23.80 46,854
2017-04-03 23.80 23.85 23.80 69,724
2017-03-31 23.90 23.95 23.95 45,445
2017-03-30 24.10 24.15 24.10 40,911
2017-03-29 24.15 24.20 24.15 70,478
2017-03-28 23.60 23.65 23.55 52,287
2017-03-27 23.20 23.25 23.25 53,439
2017-03-24 23.60 23.65 23.65 95,122
2017-03-23 23.05 23.10 23.10 64,346
2017-03-22 22.85 22.90 22.90 67,529
2017-03-21 23.25 23.30 23.30 69,686
2017-03-20 24.10 24.15 24.15 102,254
2017-03-17 24.40 24.45 24.45 293,619
2017-03-16 23.35 23.40 23.40 75,117
2017-03-15 22.25 22.30 22.25 67,917
2017-03-14 21.95 22.00 22.00 59,852
2017-03-13 21.95 22.00 22.00 47,229
2017-03-10 22.30 22.35 22.30 38,107
2017-03-09 21.90 21.95 21.95 63,468
2017-03-08 22.05 22.10 22.00 49,117
2017-03-07 22.15 22.20 22.20 104,554
2017-03-06 22.70 22.75 22.70 119,934
2017-03-03 23.35 23.40 23.35 38,910
2017-03-02 23.10 23.15 23.15 53,614
2017-03-01 23.35 23.40 23.40 58,450
2017-02-28 23.10 23.15 23.15 82,373
2017-02-27 23.05 23.10 23.10 64,540
2017-02-24 23.25 23.30 23.30 64,022
2017-02-23 23.65 23.70 23.70 70,939
2017-02-22 23.90 23.95 23.95 50,732
2017-02-21 24.25 24.30 24.30 95,721
2017-02-20 4.77 4.78 4.78 257,827
2017-02-17 23.85 23.90 23.90 51,565
2017-02-16 23.60 23.65 23.60 42,265
2017-02-15 23.75 23.80 23.80 40,439
2017-02-14 24.05 24.10 24.10 75,360
2017-02-13 23.70 23.75 23.75 79,530
2017-02-10 23.80 23.85 23.85 82,852
2017-02-09 23.15 23.20 23.15 50,383
2017-02-08 23.30 23.35 23.35 101,015
2017-02-07 23.35 23.40 23.40 70,776
2017-02-06 23.25 23.30 23.30 71,133
2017-02-03 23.45 23.50 23.45 49,736
2017-02-02 23.45 23.50 23.50 95,707
2017-02-01 23.65 23.70 23.70 70,441
2017-01-31 23.60 23.65 23.65 55,652
2017-01-30 23.40 23.45 23.45 87,933
2017-01-27 23.85 23.90 23.90 73,912
2017-01-26 24.15 24.20 24.20 67,514
2017-01-25 24.40 24.45 24.45 79,584
2017-01-24 24.60 24.65 24.65 82,962
2017-01-23 24.20 24.25 24.25 98,694
2017-01-20 25.15 25.20 25.20 87,948
2017-01-19 25.00 25.05 25.05 91,510
2017-01-18 24.80 24.85 24.80 64,190
2017-01-17 24.90 24.95 24.95 100,988
2017-01-16 4.91 4.92 4.92 686,797
2017-01-13 24.55 24.60 24.60 137,359
2017-01-12 25.55 25.60 25.50 78,576
2017-01-11 25.30 25.35 25.30 100,427
2017-01-10 25.25 25.30 25.30 89,748
2017-01-09 25.05 25.10 25.10 78,074
2017-01-06 25.15 25.20 25.20 111,702
2017-01-05 25.25 25.30 25.25 112,166
2017-01-04 25.05 25.10 25.10 165,224
2017-01-03 24.25 24.30 24.30 121,371
2016-12-30 23.40 23.45 23.45 68,571
2016-12-29 23.35 23.40 23.40 138,762
2016-12-28 23.75 23.80 23.80 101,959
2016-12-27 23.65 23.70 23.70 109,753
2016-12-23 23.70 23.75 23.75 108,478
2016-12-22 24.05 24.10 24.10 127,351
2016-12-21 24.00 24.05 24.00 85,222
2016-12-20 23.95 24.00 23.95 128,817
2016-12-19 23.75 23.80 23.80 94,236
2016-12-16 24.10 24.15 24.15 106,341
2016-12-15 23.50 23.50 23.50 127,561
2016-12-14 23.60 23.65 23.65 129,767
2016-12-13 24.00 24.05 24.00 136,672
2016-12-12 24.75 24.80 24.75 190,272
2016-12-09 26.15 26.20 26.20 166,307
2016-12-08 25.65 25.70 25.65 170,971
2016-12-07 24.55 24.60 24.55 107,103
2016-12-06 24.10 24.15 24.10 64,491
2016-12-05 23.25 23.30 23.30 95,083
2016-12-02 23.00 23.05 23.00 86,909
2016-12-01 22.45 22.50 22.45 159,610
2016-11-30 21.95 22.00 21.95 138,214
2016-11-29 21.85 21.90 21.85 91,755
2016-11-28 21.85 21.95 21.85 150,298
2016-11-25 22.40 22.50 22.40 83,883
2016-11-24 4.63 4.64 4.63 276,388
2016-11-23 23.15 23.20 23.15 55,278
2016-11-22 23.55 23.60 23.60 95,872
2016-11-21 23.70 23.75 23.75 66,361
2016-11-18 22.85 22.90 22.85 48,175
2016-11-17 22.80 22.85 22.80 119,828
2016-11-16 24.05 24.10 24.10 159,352
2016-11-15 23.80 23.85 23.80 103,722
2016-11-14 23.05 23.10 23.10 67,978
2016-11-11 22.65 22.70 22.60 114,489
2016-11-10 22.45 22.50 22.40 116,629
2016-11-09 20.90 20.95 20.95 88,689
2016-11-08 20.15 20.20 20.15 88,140
2016-11-07 20.05 20.10 20.05 86,949
2016-11-04 20.20 20.25 20.25 128,352
2016-11-03 20.25 20.30 20.25 90,256
2016-11-02 20.75 20.80 20.75 180,908
2016-11-01 22.25 22.30 22.25 129,687
2016-10-31 22.45 22.50 22.50 198,723
2016-10-28 23.15 23.20 23.20 126,025
2016-10-27 23.80 23.85 23.80 54,728
2016-10-26 23.95 24.00 23.95 111,121
2016-10-25 24.70 24.75 24.70 115,424
2016-10-24 24.65 24.70 24.60 86,489
2016-10-21 25.05 25.10 25.05 31,577
2016-10-20 25.10 25.15 25.15 44,999
2016-10-19 24.90 24.95 24.90 58,690
2016-10-18 24.95 25.00 25.00 74,751
2016-10-17 24.40 24.45 24.45 40,612
2016-10-14 24.50 24.55 24.50 68,304
2016-10-13 24.35 24.40 24.35 102,132
2016-10-12 24.45 24.50 24.45 69,141
2016-10-11 25.10 25.15 25.15 62,689
2016-10-10 25.65 25.70 25.70 53,539
2016-10-07 25.05 25.10 25.10 53,064
2016-10-06 25.40 25.45 25.45 90,906
2016-10-05 24.60 24.65 24.65 76,775
2016-10-04 24.15 24.20 24.15 50,198
2016-10-03 24.30 24.35 24.35 73,856
2016-09-30 24.10 24.15 24.10 67,995
2016-09-29 23.95 24.00 23.95 88,815
2016-09-28 24.45 24.50 24.45 102,072
2016-09-27 23.85 23.90 23.85 132,244
2016-09-26 24.30 24.35 24.30 95,965
2016-09-23 25.15 25.20 25.10 97,277
2016-09-22 25.65 25.70 25.65 92,832
2016-09-21 24.85 24.90 24.85 67,328
2016-09-20 24.55 24.60 24.55 68,171
2016-09-19 24.50 24.55 24.50 88,380
2016-09-16 24.60 24.65 24.60 83,845
2016-09-15 24.40 24.45 24.40 59,017
2016-09-14 24.40 24.45 24.40 89,278
2016-09-13 24.65 24.70 24.65 106,031
2016-09-12 25.05 25.10 25.10 90,936
2016-09-09 24.75 24.80 24.80 159,844
2016-09-08 26.80 26.85 26.85 93,694
2016-09-07 26.30 26.35 26.35 71,459
2016-09-06 26.05 26.10 26.10 117,512
2016-09-02 24.80 24.85 24.85 67,708
2016-09-01 24.30 24.35 24.35 75,927
2016-08-31 24.70 24.75 24.70 76,547
2016-08-30 25.05 25.10 25.15 53,231
2016-08-29 24.40 24.45 24.45 75,289
2016-08-26 24.55 24.60 24.55 96,541
2016-08-25 25.10 25.15 25.10 53,125
2016-08-24 24.85 24.90 24.85 80,299
2016-08-23 25.65 25.70 25.70 52,748
2016-08-22 25.25 25.30 25.25 58,196
2016-08-19 25.35 25.40 25.35 67,859
2016-08-18 25.40 25.45 25.40 89,034
2016-08-17 25.30 25.35 25.30 67,222
2016-08-16 24.95 25.00 24.95 72,423
2016-08-15 25.45 25.50 25.45 88,157
2016-08-12 24.75 24.80 24.80 58,250
2016-08-11 24.75 24.80 24.70 76,901
2016-08-10 24.05 24.10 24.05 73,969
2016-08-09 24.45 24.50 24.45 94,944
2016-08-08 24.90 24.95 24.90 79,681
2016-08-05 24.65 24.70 24.75 92,035
2016-08-04 23.55 23.60 23.60 114,953
2016-08-03 23.90 23.95 23.95 120,282
2016-08-02 23.20 23.30 23.20 262,578
2016-08-01 24.25 24.30 24.30 137,863
2016-07-29 25.55 25.60 25.60 101,532
2016-07-28 25.60 25.65 25.65 126,811
2016-07-27 25.40 25.45 25.35 114,180
2016-07-26 25.70 25.75 25.75 152,664
2016-07-25 26.25 26.30 26.25 89,617
2016-07-22 26.70 26.75 26.75 110,803
2016-07-21 26.85 26.90 26.90 119,264
2016-07-20 26.70 26.75 26.75 108,460
2016-07-19 25.95 26.00 26.00 72,229
2016-07-18 26.45 26.50 26.50 165,853
2016-07-15 25.85 25.90 25.85 83,179
2016-07-14 25.70 25.75 25.75 104,259
2016-07-13 25.95 26.00 26.00 130,993
2016-07-12 26.00 26.05 26.00 188,346
2016-07-11 24.90 24.95 24.95 125,659
2016-07-08 24.55 24.60 24.55 179,553
2016-07-07 23.45 23.50 23.45 329,825
2016-07-06 24.75 24.80 24.75 335,809
2016-07-05 23.80 23.85 23.80 418,518
2016-07-04 4.93 4.94 4.93 865,552
2016-07-01 24.65 24.70 24.65 173,110
2016-06-30 23.40 23.45 23.45 344,173
2016-06-29 24.55 24.60 24.55 164,988
2016-06-28 24.00 24.05 24.05 240,984
2016-06-27 22.40 22.45 22.45 426,273
2016-06-24 25.75 25.80 25.75 148,645
2016-06-23 26.65 26.70 26.65 111,603
2016-06-22 26.10 26.15 26.10 149,971
2016-06-21 26.05 26.10 26.05 119,917
2016-06-20 26.25 26.30 26.25 202,739
2016-06-17 25.50 25.55 25.50 199,071
2016-06-16 25.80 25.85 25.80 226,984
2016-06-15 26.65 26.70 26.70 210,107
2016-06-14 27.85 27.90 27.85 214,253
2016-06-13 28.90 28.95 28.90 122,434
2016-06-10 29.65 29.70 29.65 134,014
2016-06-09 30.85 30.90 30.90 80,181
2016-06-08 31.45 31.50 31.50 113,180
2016-06-07 31.45 31.50 31.50 104,031
2016-06-06 31.20 31.25 31.25 251,570
2016-06-03 30.00 30.05 30.00 120,434
2016-06-02 30.40 30.50 30.45 144,041
2016-06-01 31.15 31.20 31.15 246,095
2016-05-31 32.30 32.35 32.35 312,857
2016-05-30 6.18 6.19 6.19 397,780
2016-05-27 30.90 30.95 30.95 79,556
2016-05-26 30.10 30.15 30.10 70,749
2016-05-25 30.40 30.45 30.40 89,798
2016-05-24 29.60 29.65 29.60 73,136
2016-05-23 29.15 29.20 29.15 115,177
2016-05-20 29.40 29.45 29.35 104,260
2016-05-19 29.00 29.05 29.00 124,432
2016-05-18 29.80 29.85 29.85 108,344
2016-05-17 30.25 30.30 30.25 139,949
2016-05-16 30.45 30.50 30.45 96,407
2016-05-13 29.25 29.30 29.25 94,442
2016-05-12 28.80 28.85 28.85 108,250
2016-05-11 29.70 29.75 29.75 148,490
2016-05-10 29.60 29.65 29.70 126,289
2016-05-09 29.40 29.45 29.45 141,393
2016-05-06 29.55 29.60 29.60 119,083
2016-05-05 29.50 29.55 29.55 86,816
2016-05-04 29.75 29.80 29.75 113,483
2016-05-03 30.15 30.20 30.15 97,640
2016-05-02 31.90 31.95 31.90 71,108
2016-04-29 6.36 6.37 6.36 573,846
2016-04-28 6.50 6.51 6.50 555,812
2016-04-27 6.48 6.49 6.49 519,233
2016-04-26 6.49 6.50 6.50 848,179
2016-04-25 6.34 6.35 6.35 504,708
2016-04-22 6.45 6.46 6.46 492,513
2016-04-21 6.41 6.42 6.42 574,936
2016-04-20 6.30 6.31 6.31 542,546
2016-04-19 6.24 6.25 6.26 577,824
2016-04-18 6.19 6.20 6.19 580,284
2016-04-15 6.08 6.09 6.09 740,658
2016-04-14 6.18 6.19 6.19 1,041,266
2016-04-13 6.44 6.45 6.45 986,805
2016-04-12 6.02 6.03 6.03 501,795
2016-04-11 5.93 5.94 5.93 492,501
2016-04-08 5.90 5.91 5.91 560,513
2016-04-07 5.61 5.62 5.62 566,700
2016-04-06 5.83 5.84 5.84 393,905
2016-04-05 5.71 5.72 5.71 541,124
2016-04-04 5.98 5.99 5.98 348,685
2016-04-01 6.05 6.06 6.05 382,606
2016-03-31 6.19 6.20 6.19 276,055
2016-03-30 6.17 6.18 6.17 445,530
2016-03-29 6.12 6.13 6.13 465,511
2016-03-28 6.02 6.03 6.02 304,388
2016-03-25 6.10 6.11 6.11 404,167
2016-03-24 6.10 6.11 6.10 385,187
2016-03-23 5.94 5.95 5.95 617,065
2016-03-22 6.34 6.36 6.35 278,675
2016-03-21 6.38 6.39 6.39 386,450
2016-03-18 6.45 6.46 6.46 436,630
2016-03-17 6.69 6.70 6.70 487,461
2016-03-16 6.61 6.63 6.61 808,820
2016-03-15 6.42 6.43 6.42 620,355
2016-03-14 6.46 6.47 6.47 624,648
2016-03-11 6.44 6.45 6.44 627,044
2016-03-10 6.11 6.12 6.12 565,380
2016-03-09 6.23 6.24 6.24 507,027
2016-03-08 6.04 6.05 6.04 629,747
2016-03-07 6.36 6.37 6.37 833,709
2016-03-04 6.42 6.43 6.42 830,880
2016-03-03 6.17 6.18 6.18 685,002
2016-03-02 5.97 5.98 5.97 606,859
2016-03-01 5.92 5.94 5.92 383,975
2016-02-29 5.91 5.92 5.92 626,174
2016-02-26 5.82 5.83 5.83 730,140
2016-02-25 5.75 5.76 5.75 356,817
2016-02-24 5.91 5.92 5.92 439,181
2016-02-23 5.90 5.91 5.90 569,093
2016-02-22 5.89 5.90 5.90 639,341
2016-02-19 5.66 5.67 5.67 477,194
2016-02-18 5.31 5.32 5.31 590,540
2016-02-17 5.31 5.32 5.31 980,770
2016-02-16 5.28 5.29 5.28 961,870
2016-02-15 4.87 4.88 4.87 1,016,977
2016-02-12 4.87 4.88 4.87 994,560
2016-02-11 4.81 4.82 4.82 1,323,376
2016-02-10 5.07 5.08 5.08 887,934
2016-02-09 5.10 5.11 5.11 770,641
2016-02-08 5.24 5.25 5.24 1,128,940
2016-02-05 5.61 5.62 5.62 271,984
2016-02-04 5.61 5.62 5.61 321,310
2016-02-03 5.60 5.61 5.60 453,907
2016-02-02 5.58 5.59 5.59 432,981
2016-02-01 5.91 5.92 5.92 317,715
2016-01-29 5.81 5.82 5.82 562,360
2016-01-28 5.87 5.88 5.87 410,658
2016-01-27 5.77 5.78 5.77 408,449
2016-01-26 5.85 5.86 5.86 380,234
2016-01-25 5.81 5.82 5.82 827,647
2016-01-22 5.90 5.91 5.91 546,088
2016-01-21 5.68 5.69 5.68 529,302
2016-01-20 5.54 5.55 5.55 621,175
2016-01-19 5.87 5.89 5.88 802,387
2016-01-18 5.66 5.67 5.66 765,592
2016-01-15 5.66 5.67 5.66 740,228
2016-01-14 5.91 5.92 5.92 677,103
2016-01-13 5.64 5.65 5.64 641,401
2016-01-12 6.07 6.08 6.08 1,239,572
2016-01-11 6.44 6.45 6.46 1,001,589
2016-01-08 6.79 6.80 6.79 401,347
2016-01-07 6.85 6.86 6.86 611,667
2016-01-06 7.12 7.13 7.13 431,246
2016-01-05 7.22 7.23 7.23 582,528
2016-01-04 7.62 7.63 7.62 397,714
2016-01-01 7.90 7.92 7.92 819,584
2015-12-31 7.91 7.92 7.92 799,634
2015-12-30 7.50 7.51 7.50 520,692
2015-12-29 7.28 7.29 7.29 316,707
2015-12-25 7.40 7.41 7.42 288,171
2015-12-24 7.40 7.41 7.42 288,171
2015-12-23 7.44 7.45 7.45 597,506
2015-12-22 7.24 7.25 7.24 506,505
2015-12-21 7.28 7.29 7.28 660,931
2015-12-18 7.05 7.06 7.05 643,079
2015-12-17 6.87 6.88 6.88 716,236
2015-12-16 7.21 7.22 7.22 569,302
2015-12-15 7.03 7.04 7.04 734,971
2015-12-14 6.95 6.96 6.96 569,528
2015-12-11 7.04 7.05 7.05 448,655
2015-12-10 7.23 7.24 7.24 498,139
2015-12-09 7.52 7.53 7.52 632,709
2015-12-08 7.37 7.38 7.37 805,544
2015-12-07 7.21 7.22 7.22 1,341,416
2015-12-04 7.38 7.39 7.39 809,227
2015-12-03 7.45 7.46 7.46 560,388
2015-12-02 7.69 7.70 7.69 508,439
2015-12-01 7.98 7.99 7.99 702,077
2015-11-30 7.76 7.77 7.77 391,439
2015-11-27 7.84 7.86 7.83 236,545
2015-11-26 7.75 7.76 7.76 427,182
2015-11-25 7.75 7.76 7.75 422,198
2015-11-24 7.77 7.78 7.78 849,608
2015-11-23 7.91 7.93 7.92 415,408
2015-11-20 8.23 8.24 8.24 269,923
2015-11-19 8.29 8.30 8.30 303,941
2015-11-18 8.57 8.58 8.57 313,985
2015-11-17 8.58 8.60 8.57 302,327
2015-11-16 8.79 8.80 8.80 399,862
2015-11-13 8.64 8.65 8.65 310,174
2015-11-12 8.55 8.56 8.55 485,457
2015-11-11 8.55 8.56 8.55 372,891
2015-11-10 8.76 8.77 8.76 670,873
2015-11-09 8.96 8.97 8.96 714,420
2015-11-06 8.69 8.70 8.70 871,622
2015-11-05 8.59 8.60 8.59 454,679
2015-11-04 8.81 8.82 8.82 293,638
2015-11-03 8.98 9.00 9.00 325,266
2015-11-02 9.08 9.10 9.08 327,243
2015-10-30 8.94 8.95 8.95 347,870
2015-10-29 8.72 8.73 8.73 383,073
2015-10-28 8.64 8.65 8.64 496,476
2015-10-27 8.49 8.50 8.50 438,353
2015-10-26 8.68 8.69 8.69 293,962
2015-10-23 9.02 9.03 9.03 255,985
2015-10-22 8.93 8.94 8.93 424,360
2015-10-21 8.80 8.81 8.80 350,837
2015-10-20 8.84 8.85 8.85 353,050
2015-10-19 8.93 8.94 8.93 309,323
2015-10-16 9.24 9.25 9.24 254,960
2015-10-15 9.17 9.18 9.18 427,505
2015-10-14 8.85 8.86 8.85 364,846
2015-10-13 9.09 9.10 9.09 380,683
2015-10-12 9.00 9.01 9.01 230,907
2015-10-09 9.01 9.02 9.01 400,680
2015-10-08 9.30 9.31 9.31 614,127
2015-10-07 9.61 9.62 9.62 1,026,486
2015-10-06 8.95 8.96 8.95 370,402
2015-10-05 9.06 9.07 9.06 571,153
2015-10-02 8.69 8.70 8.70 627,402
2015-10-01 8.40 8.41 8.41 467,518
2015-09-30 8.12 8.13 8.13 355,992
2015-09-29 7.77 7.78 7.78 392,983
2015-09-28 7.54 7.55 7.55 507,436
2015-09-25 8.19 8.20 8.20 257,116
2015-09-24 8.41 8.42 8.43 344,536
2015-09-23 8.47 8.48 8.48 407,228
2015-09-22 8.51 8.52 8.53 434,031
2015-09-21 8.70 8.71 8.71 431,392
2015-09-18 8.79 8.80 8.80 794,675
2015-09-17 8.66 8.67 8.66 535,804
2015-09-16 8.27 8.28 8.28 484,006
2015-09-15 7.94 7.95 7.96 308,541
2015-09-14 7.71 7.72 7.73 412,866
2015-09-11 7.98 7.99 8.00 344,329
2015-09-10 7.81 7.82 7.82 315,821
2015-09-09 7.93 7.94 7.94 279,199
2015-09-08 7.92 7.93 7.93 597,172
2015-09-04 7.84 7.85 7.84 330,677
2015-09-03 7.61 7.62 7.61 373,443
2015-09-02 7.54 7.55 7.55 542,504
2015-09-01 7.24 7.25 7.24 472,383
2015-08-31 7.48 7.49 7.49 459,616
2015-08-28 7.66 7.68 7.66 275,073
2015-08-27 7.54 7.55 7.57 441,332
2015-08-26 7.32 7.33 7.32 805,128
2015-08-25 7.27 7.28 7.28 747,931
2015-08-24 6.86 6.87 6.85 777,742
2015-08-21 7.16 7.18 7.18 653,048
2015-08-20 7.26 7.27 7.28 498,058
2015-08-19 7.58 7.59 7.60 664,899
2015-08-18 7.76 7.78 7.78 1,310,094
2015-08-17 7.96 7.97 7.98 653,222
2015-08-14 7.99 8.00 7.99 663,653
2015-08-13 8.17 8.19 8.19 995,594
2015-08-12 8.09 8.10 8.10 1,167,788
2015-08-11 8.77 8.78 8.77 564,576
2015-08-07 9.22 9.23 9.22 303,361
2015-08-06 9.28 9.29 9.29 357,419
2015-08-05 8.97 8.98 8.99 469,650
2015-08-04 9.06 9.07 9.07 322,879
2015-08-03 9.20 9.21 9.22 754,380
2015-07-31 9.09 9.11 9.12 1,120,666
2015-07-30 9.56 9.57 9.59 563,427
2015-07-29 9.74 9.75 9.76 498,971
2015-07-28 9.65 9.66 9.68 844,189
2015-07-27 9.24 9.25 9.26 608,088
2015-07-24 9.43 9.44 9.44 488,706
2015-07-23 9.54 9.55 9.54 555,492
2015-07-22 10.09 10.10 10.09 677,145
2015-07-21 9.89 9.90 9.89 894,920
2015-07-20 9.75 9.76 9.77 717,556
2015-07-17 10.00 10.01 10.01 601,415
2015-07-16 9.90 9.91 9.90 737,414
2015-07-15 9.74 9.75 9.75 646,366
2015-07-14 9.62 9.63 9.63 611,395
2015-07-13 9.68 9.69 9.69 527,883
2015-07-10 9.54 9.55 9.53 733,025
2015-07-09 9.15 9.16 9.15 349,316
2015-07-08 9.07 9.08 9.08 392,166
2015-07-07 9.26 9.27 9.27 817,704
2015-07-06 9.31 9.32 9.31 546,066
2015-07-03 9.47 9.48 9.47 746,939
2015-07-02 9.47 9.48 9.47 736,427
2015-07-01 9.59 9.60 9.59 626,770
2015-06-30 9.53 9.54 9.54 751,764
2015-06-29 9.27 9.28 9.27 1,421,010
2015-06-26 9.91 9.92 9.92 869,149
2015-06-25 9.47 9.48 9.47 1,228,978
2015-06-24 10.24 10.25 10.25 851,142
2015-06-23 10.30 10.32 10.32 778,101
2015-06-22 10.00 10.01 10.00 559,216
2015-06-19 9.96 9.97 9.96 445,490
2015-06-18 9.89 9.90 9.90 773,243
2015-06-17 9.70 9.71 9.70 514,330
2015-06-16 9.73 9.74 9.74 563,502
2015-06-12 9.91 9.92 9.91 409,677
2015-06-11 9.79 9.80 9.80 583,794
2015-06-10 9.75 9.76 9.74 425,836
2015-06-09 9.70 9.71 9.71 470,678
2015-06-08 9.68 9.69 9.69 907,471
2015-06-05 9.72 9.73 9.74 310,552
2015-06-04 9.57 9.58 9.58 330,524
2015-06-03 9.72 9.74 9.74 448,454
2015-06-02 9.82 9.83 9.82 892,198
2015-06-01 9.63 9.64 9.64 1,109,227
2015-05-29 9.54 9.55 9.56 644,518
2015-05-28 9.64 9.65 9.66 427,010
2015-05-27 9.64 9.65 9.65 645,567
2015-05-26 9.71 9.72 9.72 827,508
2015-05-22 9.89 9.90 9.90 1,076,106
2015-05-21 9.84 9.85 9.77 981,737
2015-05-20 9.63 9.64 9.64 645,293
2015-05-19 9.64 9.65 9.64 855,117
2015-05-18 9.48 9.50 9.50 611,140
2015-05-15 9.50 9.51 9.50 808,557
2015-05-14 9.55 9.56 9.56 1,031,296
2015-05-13 8.99 9.00 9.00 441,374
2015-05-12 8.99 9.00 9.01 371,947
2015-05-11 9.13 9.14 9.13 455,353
2015-05-08 9.05 9.06 9.06 401,172
2015-05-07 8.82 8.83 8.83 477,324
2015-05-06 9.03 9.04 9.03 423,595
2015-05-05 9.04 9.05 9.05 569,017
2015-05-04 9.18 9.19 9.18 541,088
2015-05-01 9.10 9.11 9.12 291,798
2015-04-30 9.16 9.18 9.18 684,003
2015-04-29 9.28 9.29 9.30 416,581
2015-04-28 9.47 9.48 9.48 533,801
2015-04-27 9.36 9.37 9.36 597,929
2015-04-24 9.49 9.50 9.49 745,142
2015-04-23 9.22 9.23 9.23 653,897
2015-04-22 9.19 9.20 9.20 735,835
2015-04-21 9.37 9.38 9.37 1,045,151
2015-04-20 9.18 9.19 9.19 577,382
2015-04-17 9.04 9.05 9.05 629,227
2015-04-16 8.98 8.99 8.99 1,006,995
2015-04-15 9.16 9.17 9.17 1,521,729
2015-04-14 8.87 8.88 8.87 599,705
2015-04-13 8.95 8.97 8.95 694,554
2015-04-10 8.91 8.92 8.91 389,973
2015-04-09 8.77 8.79 8.78 380,330
2015-04-08 8.66 8.68 8.67 547,191
2015-04-07 8.67 8.68 8.67 787,737
2015-04-06 8.99 9.01 9.01 972,438
2015-04-02 8.62 8.63 8.63 592,524
2015-04-01 8.39 8.40 8.41 610,505
2015-03-31 8.17 8.18 8.17 429,307
2015-03-30 8.18 8.19 8.18 595,386
2015-03-27 8.23 8.25 8.24 530,036
2015-03-26 8.04 8.05 8.04 710,820
2015-03-25 8.18 8.20 8.20 567,921
2015-03-24 8.10 8.12 8.11 1,124,034
2015-03-23 7.77 7.79 7.78 870,082
2015-03-20 7.81 7.82 7.82 872,385
2015-03-19 7.83 7.84 7.84 683,384
2015-03-18 7.59 7.60 7.59 493,016
2015-03-17 7.55 7.56 7.55 227,760
2015-03-16 7.40 7.42 7.42 233,552
2015-03-13 7.28 7.29 7.29 282,222
2015-03-12 7.37 7.39 7.38 208,839
2015-03-11 7.29 7.30 7.30 294,741
2015-03-10 7.00 7.01 7.00 404,673
2015-03-09 7.07 7.08 7.08 230,579
2015-03-05 7.14 7.16 7.14 206,893
2015-03-04 7.32 7.34 7.32 171,969
2015-03-03 7.34 7.35 7.35 264,823
2015-03-02 7.47 7.49 7.47 223,263
2015-02-27 7.50 7.51 7.51 184,629
2015-02-26 7.56 7.57 7.56 507,191
2015-02-25 7.57 7.58 7.58 235,298
2015-02-24 7.51 7.52 7.51 453,190
2015-02-23 7.54 7.55 7.55 915,508
2015-02-19 7.43 7.45 7.44 223,979
2015-02-18 7.50 7.52 7.51 224,120
2015-02-17 7.46 7.47 7.47 517,621
2015-02-16 7.22 7.23 7.22 190,277
2015-02-13 7.22 7.23 7.22 189,177
2015-02-12 7.14 7.15 7.14 241,309
2015-02-11 7.02 7.03 7.01 291,732
2015-02-10 6.91 6.92 6.92 497,331
2015-02-09 6.97 6.98 6.97 289,515
2015-02-06 7.09 7.10 7.09 441,406
2015-02-05 7.16 7.17 7.17 290,466
2015-02-04 7.14 7.15 7.15 426,650
2015-02-03 7.07 7.09 7.07 356,404
2015-02-02 7.02 7.05 7.04 646,556
2015-01-30 6.90 6.91 6.90 732,833
2015-01-29 7.17 7.19 7.18 831,488
2015-01-28 7.11 7.12 7.10 525,377
2015-01-27 7.55 7.56 7.55 328,539
2015-01-26 7.85 7.86 7.85 578,599
2015-01-23 7.77 7.78 7.78 731,478
2015-01-22 7.49 7.50 7.49 861,968
2015-01-21 7.21 7.22 7.21 710,882
2015-01-20 7.44 7.45 7.44 518,409
2015-01-19 7.72 7.72 7.73 415,995
2015-01-16 7.72 7.72 7.72 409,225
2015-01-15 7.69 7.70 7.69 567,156
2015-01-14 7.98 8.00 7.99 1,139,253
2015-01-13 8.11 8.12 8.12 1,387,533
2015-01-12 8.04 8.06 8.05 1,727,777
2015-01-09 7.75 7.77 7.75 589,415
2015-01-08 7.86 7.88 7.86 934,531
2015-01-07 7.38 7.41 7.40 541,020
2015-01-06 7.26 7.28 7.26 1,460,430
2015-01-05 6.55 6.57 6.56 299,400
2015-01-02 6.96 6.99 6.96 306,276
2015-01-01 6.96 6.97 6.98 211,825
2014-12-31 6.96 6.97 6.96 203,420
2014-12-30 6.95 6.96 6.95 169,348
2014-12-29 6.95 6.96 6.95 168,195
2014-12-26 6.99 7.00 6.99 164,404
2014-12-25 6.98 6.99 6.99 68,780
2014-12-24 6.98 6.99 6.99 68,780
2014-12-23 6.98 6.99 6.98 355,719
2014-12-22 7.03 7.04 7.03 400,312
2014-12-19 6.98 6.99 6.98 622,858
2014-12-18 7.23 7.24 7.24 833,218
2014-12-17 7.09 7.11 7.10 726,429
2014-12-16 6.84 6.85 6.85 658,227
2014-12-15 6.86 6.87 6.87 430,507
2014-12-12 6.85 6.86 6.85 509,118
2014-12-11 6.62 6.63 6.63 583,837
2014-12-10 6.71 6.72 6.71 656,890
2014-12-09 6.83 6.84 6.83 346,878
2014-12-08 6.70 6.71 6.71 744,372
2014-12-05 7.19 7.20 7.19 271,171
2014-12-04 7.25 7.26 7.25 249,051
2014-12-03 7.19 7.20 7.19 272,844
2014-12-02 7.05 7.06 7.06 395,936
2014-12-01 7.09 7.10 7.10 447,443
2014-11-28 5.87 7.20 7.15 422,270
2014-11-27 7.11 7.12 7.10 247,717
2014-11-26 7.11 7.12 7.10 246,117
2014-11-25 7.30 7.31 7.30 381,319
2014-11-24 7.31 7.32 7.32 524,046
2014-11-21 7.28 7.29 7.29 634,142
2014-11-20 7.06 7.07 7.08 1,406,535
2014-11-19 6.48 6.49 6.48 565,156
2014-11-18 6.71 6.73 6.72 446,868
2014-11-17 6.77 6.78 6.77 307,501
2014-11-14 6.88 6.89 6.88 510,963
2014-11-13 6.61 6.62 6.61 327,662
2014-11-12 6.90 6.91 6.90 400,157
2014-11-11 6.78 6.79 6.79 287,840
2014-11-10 6.82 6.83 6.82 225,110
2014-11-07 6.90 6.91 6.90 317,478
2014-11-06 6.63 6.64 6.64 269,575
2014-11-05 6.65 6.66 6.66 260,839
2014-11-04 6.70 6.71 6.71 297,795
2014-11-03 6.90 6.91 6.90 245,847
2014-10-31 6.77 6.78 6.78 306,340
2014-10-30 6.61 6.62 6.61 256,911
2014-10-29 6.77 6.78 6.77 400,288
2014-10-28 6.53 6.54 6.54 548,116
2014-10-27 6.19 6.20 6.19 365,218
2014-10-24 6.51 6.52 6.52 602,734
2014-10-23 6.30 6.31 6.31 405,545
2014-10-22 6.33 6.34 6.34 586,885
2014-10-21 6.34 6.35 6.34 416,102
2014-10-20 6.09 6.10 6.09 573,156
2014-10-16 5.86 5.87 5.84 471,500
2014-10-15 5.15 5.16 5.16 919,089
2014-10-14 4.99 5.00 4.99 942,726
2014-10-13 5.05 5.06 5.05 522,795
2014-10-10 5.33 5.34 5.33 957,447
2014-10-09 5.62 5.63 5.62 683,456
2014-10-08 5.99 6.00 6.00 1,491,078
2014-10-07 6.16 6.17 6.17 313,794
2014-10-06 6.21 6.22 6.22 330,804
2014-10-03 6.25 6.26 6.25 225,044
2014-10-02 6.26 6.27 6.27 741,091
2014-10-01 6.34 6.36 6.35 484,807
2014-09-30 6.38 6.39 6.38 422,013
2014-09-29 6.47 6.48 6.48 516,868
2014-09-26 6.48 6.49 6.49 400,103
2014-09-25 6.46 6.47 6.46 559,342
2014-09-24 6.39 6.40 6.39 329,902
2014-09-23 6.51 6.52 6.51 502,070
2014-09-22 6.61 6.62 6.62 686,759
2014-09-19 6.91 6.92 6.92 494,089
2014-09-18 6.99 7.00 7.00 406,517
2014-09-17 7.19 7.20 7.20 1,026,825
2014-09-16 7.28 7.29 7.29 1,631,928
2014-09-15 7.19 7.20 7.20 791,495
2014-09-12 7.22 7.23 7.23 227,192
2014-09-11 7.47 7.48 7.48 1,067,789
2014-09-10 7.60 7.61 7.61 282,764
2014-09-09 7.61 7.62 7.62 392,861
2014-09-08 7.58 7.59 7.58 288,465
2014-09-05 7.51 7.52 7.50 227,049
2014-09-04 7.31 7.32 7.32 230,811
2014-09-03 7.47 7.48 7.48 247,374
2014-09-02 7.68 7.69 7.67 298,792
2014-08-29 7.68 7.70 7.68 271,474
2014-08-28 7.63 7.64 7.64 240,652
2014-08-27 7.66 7.67 7.66 237,912
2014-08-26 7.70 7.71 7.69 494,583
2014-08-25 7.59 7.61 7.60 858,429
2014-08-22 7.54 7.55 7.54 271,541
2014-08-21 7.52 7.53 7.53 527,840
2014-08-20 7.49 7.50 7.49 1,597,412
2014-08-18 7.12 7.13 7.13 353,256
2014-08-15 6.91 6.92 6.92 224,234
2014-08-14 6.79 6.80 6.80 641,674
2014-08-13 6.61 6.62 6.62 687,681
2014-08-12 6.52 6.53 6.52 655,114
2014-08-11 6.51 6.52 6.51 480,094
2014-08-08 6.54 6.55 6.54 589,639
2014-08-07 6.23 6.24 6.24 508,798
2014-08-06 6.44 6.45 6.44 551,911
2014-08-05 6.41 6.42 6.42 734,606
2014-08-04 6.61 6.62 6.62 2,776,930
2014-08-01 6.89 6.90 6.90 1,291,600
2014-07-31 7.06 7.08 7.08 1,094,577
2014-07-30 7.14 7.15 7.15 562,480
2014-07-29 7.17 7.19 7.18 356,448
2014-07-28 7.19 7.20 7.19 867,238
2014-07-25 7.25 7.26 7.26 302,270
2014-07-24 7.38 7.40 7.40 1,717,998
2014-07-23 7.05 7.06 7.05 975,581
2014-07-22 6.92 6.93 6.93 366,935
2014-07-21 6.75 6.76 6.76 541,966
2014-07-18 6.85 6.86 6.85 196,764
2014-07-17 6.81 6.82 6.81 473,530
2014-07-16 7.00 7.01 7.00 621,188
2014-07-15 7.15 7.16 7.15 290,079
2014-07-14 7.17 7.18 7.17 343,969
2014-07-11 6.86 6.88 6.87 194,680
2014-07-10 6.91 6.92 6.91 437,427
2014-07-09 6.89 6.90 6.90 474,548
2014-07-08 6.63 6.64 6.63 375,789
2014-07-07 6.74 6.76 6.75 388,326
2014-07-04 6.92 6.93 6.94 191,187
2014-07-03 6.92 6.93 6.94 191,187
2014-07-02 6.95 6.96 6.95 314,835
2014-07-01 7.00 7.01 6.98 667,060
2014-06-30 6.69 6.70 6.69 422,174
2014-06-27 6.69 6.70 6.69 389,203
2014-06-26 6.81 6.77 6.81 833,577
2014-06-25 7.08 7.09 7.08 503,246
2014-06-24 7.00 7.01 7.01 393,958
2014-06-23 7.17 7.18 7.18 313,324
2014-06-20 7.30 7.31 7.30 411,511
2014-06-19 7.20 7.21 7.20 185,812
2014-06-18 7.26 7.27 7.27 287,292
2014-06-17 7.17 7.18 7.17 461,247
2014-06-16 7.12 7.13 7.12 384,909
2014-06-13 7.26 7.27 7.27 708,101
2014-06-12 7.24 7.26 7.25 377,242
2014-06-11 7.20 7.21 7.21 286,991
2014-06-10 7.25 7.26 7.25 146,809
2014-06-09 7.24 7.25 7.25 299,806
2014-06-06 7.22 7.23 7.22 230,578
2014-06-05 7.19 7.20 7.19 218,074
2014-06-04 7.09 7.10 7.10 275,926
2014-06-03 7.13 7.14 7.13 212,831
2014-06-02 7.15 7.17 7.16 257,975
2014-05-30 7.18 7.19 7.19 274,840
2014-05-29 7.29 7.30 7.29 241,995
2014-05-28 7.27 7.28 7.28 403,540
2014-05-27 7.34 7.35 7.35 531,309
2014-05-26 7.48 7.49 7.48 579,246
2014-05-23 7.48 7.49 7.49 561,567
2014-05-21 7.25 7.26 7.25 609,597
2014-05-20 7.26 7.27 7.27 796,221
2014-05-19 6.97 6.98 6.98 955,474
2014-05-16 6.93 6.94 6.93 1,032,955
2014-05-15 6.70 6.71 6.71 652,948
2014-05-14 6.80 6.81 6.80 748,128
2014-05-13 6.94 6.95 6.95 324,086
2014-05-12 6.95 6.96 6.96 398,747
2014-05-09 6.79 6.80 6.80 538,076
2014-05-08 6.84 6.85 6.85 521,578
2014-05-07 7.08 7.10 7.09 499,142
2014-05-06 7.03 7.04 7.04 554,742
2014-05-05 6.99 7.00 6.99 496,970
2014-05-02 6.93 6.94 6.93 809,292
2014-05-01 7.05 7.06 7.06 737,718
2014-04-30 7.14 7.15 7.14 588,344
2014-04-28 6.96 6.97 6.96 1,803,739
2014-04-25 7.18 7.19 7.18 784,164
2014-04-24 7.30 7.31 7.30 5,953,593
2014-04-23 8.34 8.35 8.35 1,153,047
2014-04-22 7.84 7.85 7.86 537,270
2014-04-21 7.80 7.81 7.80 465,159
2014-04-18 7.60 7.61 7.59 306,269
2014-04-17 7.60 7.61 7.61 301,436
2014-04-16 7.42 7.43 7.43 211,927
2014-04-15 7.22 7.23 7.21 347,084
2014-04-11 7.10 7.11 7.10 376,513
2014-04-10 7.21 7.22 7.22 478,161
2014-04-09 7.47 7.48 7.48 159,820
2014-04-07 7.28 7.29 7.28 446,326
2014-04-04 7.60 7.61 7.60 355,325
2014-04-03 7.68 7.69 7.68 1,061,825
2014-04-02 7.92 7.93 7.93 463,759
2014-04-01 7.95 7.96 7.96 316,476
2014-03-31 7.75 7.76 7.76 516,558
2014-03-28 7.58 7.59 7.59 227,487
2014-03-27 7.49 7.50 7.50 481,338
2014-03-26 7.68 7.69 7.69 507,947
2014-03-25 7.93 7.94 7.93 512,718
2014-03-24 7.87 7.88 7.87 615,643
2014-03-21 7.68 7.70 7.69 1,407,634
2014-03-20 7.73 7.74 7.74 382,848
2014-03-19 7.77 7.78 7.78 766,207
2014-03-18 7.79 7.80 7.80 1,228,870
2014-03-17 7.19 7.21 7.19 917,057
2014-03-14 7.01 7.02 7.01 1,093,392
2014-03-13 6.55 6.56 6.56 557,218
2014-03-11 6.78 6.79 6.79 356,891
2014-03-10 7.03 7.05 7.04 261,091
2014-03-07 7.11 7.12 7.12 263,260
2014-03-06 7.05 7.07 7.06 429,804
2014-03-05 7.16 7.17 7.17 862,666
2014-03-04 7.18 7.19 7.19 907,462
2014-03-03 6.82 6.84 6.83 523,088
2014-02-28 6.88 6.89 6.88 707,336
2014-02-27 6.74 6.76 6.75 568,397
2014-02-26 6.48 6.49 6.48 308,650
2014-02-25 6.54 6.55 6.55 366,267
2014-02-24 6.59 6.60 6.60 325,863
2014-02-21 6.60 6.61 6.60 404,844
2014-02-20 6.55 6.56 6.56 522,125
2014-02-19 6.55 6.56 6.55 695,647
2014-02-18 6.77 6.78 6.77 431,519
2014-02-17 6.85 6.86 6.86 718,510
2014-02-14 6.85 6.86 6.85 679,400
2014-02-13 6.53 6.54 6.54 597,907
2014-02-12 6.59 6.60 6.60 591,548
2014-02-11 6.45 6.46 6.45 465,114
2014-02-10 6.60 6.61 6.61 776,600
2014-02-07 6.65 6.66 6.65 397,727
2014-02-06 6.57 6.58 6.58 663,575
2014-02-05 6.67 6.68 6.68 626,579
2014-02-04 6.69 6.70 6.69 961,902
2014-02-03 6.66 6.67 6.66 1,649,148
2014-01-31 6.81 6.82 6.82 4,868,353
2014-01-30 7.49 7.51 7.50 723,118
2014-01-29 7.46 7.47 7.47 522,525
2014-01-28 7.65 7.66 7.65 584,028
2014-01-27 7.28 7.29 7.28 847,536
2014-01-24 7.18 7.19 7.19 915,604
2014-01-23 7.51 7.52 7.50 521,067
2014-01-22 7.72 7.74 7.73 658,798
2014-01-21 8.14 8.15 8.15 1,232,866
2014-01-20 7.35 7.37 7.35 860,072
2014-01-17 7.35 7.37 7.37 848,141
2014-01-16 7.42 7.44 7.44 781,916
2014-01-15 7.07 7.08 7.07 758,225
2014-01-14 6.69 6.70 6.69 501,138
2014-01-13 6.47 6.48 6.48 455,025
2014-01-10 6.66 6.67 6.67 558,391
2014-01-09 6.52 6.53 6.52 1,348,996
2014-01-08 6.29 6.30 6.30 318,756
2014-01-07 6.27 6.28 6.28 1,036,925
2014-01-06 6.28 6.30 6.29 940,075
2014-01-02 5.93 5.94 5.94 166,767
2014-01-01 5.99 6.00 6.01 206,354
2013-12-31 5.99 6.00 6.00 200,045
2013-12-30 6.00 6.01 6.01 357,594
2013-12-27 6.09 6.10 6.10 294,640
2013-12-20 5.73 5.74 5.74 901,179
2013-12-19 5.71 5.72 5.70 339,513
2013-12-18 5.34 5.35 5.34 194,372
2013-12-17 5.49 5.50 5.49 151,927
2013-12-16 5.52 5.53 5.52 309,743
2013-12-13 5.45 5.46 5.45 189,979
2013-12-12 5.42 5.43 5.43 403,996
2013-12-11 5.07 5.08 5.08 166,416
2013-12-10 5.03 5.04 5.03 158,365
2013-12-09 5.12 5.13 5.13 140,890
2013-12-06 5.15 5.16 5.16 308,803
2013-12-05 5.26 5.27 5.26 401,113
2013-12-04 5.12 5.13 5.12 218,311
2013-12-03 4.99 5.00 4.99 114,983
2013-12-02 4.98 5.00 4.98 201,185
2013-11-29 5.01 5.03 5.01 77,617
2013-11-28 4.94 4.95 4.94 192,116
2013-11-27 4.94 4.95 4.95 191,601
2013-11-26 4.77 4.79 4.78 179,313
2013-11-25 4.75 4.77 4.75 400,910
2013-11-22 4.59 4.60 4.60 539,655
2013-11-21 4.82 4.84 4.83 304,808
2013-11-20 4.55 4.56 4.55 374,651
2013-11-19 4.84 4.85 4.84 260,881
2013-11-18 4.97 4.98 4.98 330,908
2013-11-15 5.19 5.20 5.19 155,102
2013-11-14 5.07 5.08 5.07 125,996
2013-11-13 5.07 5.08 5.08 163,098
2013-11-12 4.98 4.99 4.98 248,831
2013-11-11 5.28 5.29 5.28 171,223
2013-11-08 5.41 5.42 5.41 150,406
2013-11-07 5.33 5.34 5.34 197,902
2013-11-06 5.50 5.51 5.50 321,458
2013-11-05 5.45 5.46 5.45 377,903
2013-11-04 5.28 5.29 5.29 128,925
2013-11-01 5.17 5.18 5.17 122,195
2013-10-31 5.00 5.01 5.01 169,473
2013-10-30 5.08 5.09 5.08 69,791
2013-10-29 5.14 5.15 5.14 71,665
2013-10-28 5.19 5.20 5.19 101,875
2013-10-25 5.26 5.27 5.26 262,761
2013-10-24 5.19 5.20 5.20 94,541
2013-10-23 5.16 5.17 5.16 70,177
2013-10-22 5.25 5.26 5.26 188,000
2013-10-21 5.22 5.24 5.23 274,987
2013-10-18 5.25 5.26 5.26 370,046
2013-10-17 5.03 5.05 5.03 147,946
2013-10-16 4.76 4.77 4.77 143,662
2013-10-15 4.82 4.83 4.82 191,944
2013-10-14 4.93 4.95 4.94 90,228
2013-10-11 4.88 4.89 4.88 113,617
2013-10-09 4.65 4.66 4.66 254,347
2013-10-08 4.81 4.82 4.81 337,175
2013-10-07 5.08 5.10 5.09 129,996
2013-10-04 5.18 5.19 5.18 119,765
2013-10-03 5.02 5.03 5.03 152,887
2013-10-02 5.14 5.15 5.14 136,064
2013-10-01 5.27 5.28 5.27 144,754
2013-09-30 5.20 5.21 5.21 169,152
2013-09-27 5.36 5.37 5.36 165,424
2013-09-26 5.36 5.37 5.37 172,475
2013-09-25 5.39 5.40 5.40 335,471
2013-09-24 5.42 5.43 5.42 138,788
2013-09-23 5.39 5.40 5.40 336,935
2013-09-20 5.31 5.33 5.32 328,060
2013-09-19 5.58 5.59 5.59 560,119
2013-09-18 5.32 5.34 5.33 195,972
2013-09-17 5.27 5.28 5.27 262,853
2013-09-16 5.14 5.15 5.14 174,004
2013-09-13 5.17 5.18 5.17 448,756
2013-09-12 4.99 5.00 4.99 292,300
2013-09-11 4.91 4.92 4.92 226,683
2013-09-10 4.90 4.91 4.91 289,983
2013-09-06 4.90 4.91 4.90 415,719
2013-09-05 4.74 4.75 4.75 239,560
2013-09-04 4.75 4.76 4.75 241,340
2013-09-03 4.69 4.70 4.68 104,991
2013-09-02 4.62 4.63 4.62 173,979
2013-08-30 4.62 4.63 4.62 172,761
2013-08-29 4.63 4.64 4.65 177,011
2013-08-28 4.87 4.89 4.88 132,307
2013-08-27 4.78 4.80 4.78 144,992
2013-08-26 4.85 4.87 4.85 128,012
2013-08-23 4.96 4.99 4.96 173,096
2013-08-22 4.69 4.70 4.72 112,380
2013-08-21 4.78 4.80 4.80 197,050
2013-08-20 4.57 4.59 4.57 155,389
2013-08-19 4.74 4.75 4.75 209,099
2013-08-16 4.85 4.86 4.85 109,902
2013-08-15 4.79 4.80 4.80 95,795
2013-08-14 4.92 4.93 4.93 267,090
2013-08-13 4.80 4.81 4.82 168,969
2013-08-12 4.95 4.96 4.95 79,686
2013-08-09 4.96 4.97 4.97 78,105
2013-08-08 4.96 4.98 4.97 70,703
2013-08-07 5.08 5.09 5.09 139,785
2013-08-06 4.98 4.99 4.98 137,207
2013-08-05 4.91 4.93 4.93 250,077
2013-08-02 5.10 5.11 5.10 137,104
2013-08-01 5.17 5.18 5.18 176,110
2013-07-31 5.13 5.14 5.14 188,852
2013-07-30 5.03 5.04 5.03 206,011
2013-07-29 5.03 5.04 5.03 308,335
2013-07-26 5.20 5.21 5.21 195,534
2013-07-25 5.26 5.27 5.26 191,131
2013-07-24 5.43 5.44 5.43 227,324
2013-07-23 5.48 5.49 5.48 310,897
2013-07-22 5.56 5.57 5.56 745,033
2013-07-19 5.19 5.21 5.19 266,003
2013-07-18 5.18 5.19 5.18 352,170
2013-07-17 4.88 4.89 4.89 101,725
2013-07-16 4.70 4.71 4.70 98,100
2013-07-15 4.82 4.84 4.82 112,344
2013-07-12 4.67 4.68 4.67 82,671
2013-07-11 4.75 4.76 4.75 145,963
2013-07-10 4.70 4.72 4.70 206,631
2013-07-09 4.49 4.50 4.50 189,287
2013-07-08 4.36 4.37 4.37 128,430
2013-07-05 4.20 4.21 4.21 142,849
2013-07-04 4.41 4.43 4.41 68,003
2013-07-03 4.41 4.43 4.41 68,003
2013-07-02 4.58 4.59 4.59 64,649
2013-07-01 4.63 4.65 4.64 114,869
2013-06-28 4.78 4.79 4.78 84,718
2013-06-27 4.64 4.66 4.64 136,736
2013-06-26 4.44 4.46 4.46 124,848
2013-06-25 4.35 4.36 4.35 139,998
2013-06-24 4.16 4.18 4.17 283,736
2013-06-21 4.38 4.39 4.38 144,690
2013-06-20 4.48 4.50 4.48 193,967
2013-06-19 4.79 4.80 4.80 77,749
2013-06-18 4.83 4.84 4.84 130,808
2013-06-17 4.81 4.83 4.81 118,323
2013-06-14 4.79 4.81 4.81 68,603
2013-06-13 4.86 4.87 4.87 104,507
2013-06-12 4.69 4.71 4.71 263,568
2013-06-11 4.81 4.83 4.82 214,149
2013-06-10 4.88 4.90 4.90 297,033
2013-06-07 4.78 4.80 4.80 235,895
2013-06-06 4.71 4.72 4.72 169,862
2013-06-05 4.75 4.76 4.76 157,061
2013-06-04 4.85 4.87 4.87 182,030
2013-06-03 4.95 4.96 4.95 203,986
2013-05-31 4.85 4.86 4.85 244,724
2013-05-30 4.98 4.99 4.99 471,878
2013-05-29 4.91 4.92 4.92 271,639
2013-05-28 4.87 4.88 4.87 853,215
2013-05-27 4.93 4.94 4.96 2,454,561
2013-05-24 4.93 4.94 4.92 2,444,639
2013-05-23 4.22 4.23 4.22 243,076
2013-05-22 4.17 4.18 4.17 263,461
2013-05-21 4.21 4.22 4.22 225,646
2013-05-20 4.15 4.17 4.15 425,473
2013-05-17 3.89 3.91 3.88 130,991
2013-05-16 3.80 3.82 3.80 228,511
2013-05-15 3.68 3.69 3.69 175,188
2013-05-14 3.69 3.70 3.70 204,414
2013-05-13 3.76 3.77 3.77 170,662
2013-05-10 3.84 3.85 3.84 108,847
2013-05-09 3.78 3.80 3.79 134,680
2013-05-08 3.86 3.87 3.86 171,123
2013-05-07 3.83 3.84 3.84 166,845
2013-05-06 3.62 3.63 3.63 156,965
2013-05-03 3.68 3.69 3.68 305,654
2013-05-02 3.58 3.59 3.59 214,335
2013-05-01 3.59 3.60 3.60 235,565
2013-04-30 3.77 3.78 3.78 214,630
2013-04-29 3.70 3.71 3.70 1,259,153
2013-04-26 3.56 3.58 3.58 129,474
2013-04-25 3.64 3.65 3.65 220,685
2013-04-24 3.56 3.57 3.57 179,387
2013-04-23 3.56 3.57 3.57 216,226
2013-04-22 3.53 3.54 3.54 300,998
2013-04-19 3.70 3.71 3.70 334,875
2013-04-18 3.44 3.45 3.44 474,334
2013-04-17 3.41 3.42 3.42 626,515
2013-04-16 3.51 3.52 3.51 277,653
2013-04-15 3.53 3.54 3.53 706,490
2013-04-12 3.76 3.77 3.76 206,048
2013-04-11 3.80 3.82 3.82 148,804
2013-04-10 3.75 3.76 3.75 256,148
2013-04-09 3.80 3.81 3.80 115,492
2013-04-08 3.78 3.79 3.76 473,859
2013-04-05 3.89 3.90 3.89 180,310
2013-04-04 3.79 3.80 3.79 273,159
2013-04-03 3.98 3.99 3.98 341,187
2013-04-02 4.28 4.29 4.29 271,800
2013-04-01 4.30 4.31 4.31 194,013
2013-03-29 4.33 4.34 4.35 674,903
2013-03-28 4.33 4.34 4.34 672,885
2013-03-27 4.31 4.32 4.31 252,030
2013-03-26 4.32 4.33 4.32 320,022
2013-03-25 4.21 4.23 4.22 254,781
2013-03-22 4.16 4.17 4.17 467,580
2013-03-21 3.94 3.97 3.96 352,509
2013-03-20 3.80 3.82 3.81 270,298
2013-03-19 3.84 3.86 3.84 178,167
2013-03-18 4.01 4.02 4.02 155,941
2013-03-15 4.00 4.02 4.02 257,813
2013-03-14 3.99 4.02 3.99 82,250
2013-03-13 3.70 4.18 3.99 95,858
2013-03-12 4.09 4.12 4.10 220,476
2013-03-11 4.05 4.07 4.06 367,794
2013-03-08 4.10 4.13 4.10 305,120
2013-03-07 3.83 3.84 3.83 155,517
2013-03-06 3.86 3.87 3.86 153,191
2013-03-05 3.82 3.84 3.83 169,309
2013-03-04 3.63 3.64 3.63 121,604
2013-03-01 3.70 3.71 3.70 90,024
2013-02-28 3.72 3.73 3.72 89,893
2013-02-27 3.70 3.71 3.71 127,628
2013-02-26 3.73 3.75 3.74 199,358
2013-02-25 3.78 3.79 3.79 103,567
2013-02-22 3.83 3.85 3.85 193,900
2013-02-21 3.89 3.91 3.89 225,285
2013-02-20 3.99 4.00 3.99 215,063
2013-02-19 4.00 4.01 4.01 66,504
2013-02-18 3.87 4.17 3.99 79,759
2013-02-15 3.98 3.99 3.99 78,459
2013-02-14 4.02 4.03 4.03 102,981
2013-02-13 4.06 4.07 4.07 88,146
2013-02-12 4.05 4.06 4.06 131,757
2013-02-11 3.90 3.91 3.90 197,708
2013-02-08 3.98 4.00 3.99 81,933
2013-02-07 3.96 3.97 3.96 144,861
2013-02-06 4.01 4.02 4.02 111,855
2013-02-05 3.96 3.97 3.96 337,402
2013-02-04 4.13 4.15 4.14 228,368
2013-02-01 4.25 4.27 4.27 140,690
2013-01-31 4.22 4.23 4.22 107,743
2013-01-30 4.20 4.22 4.21 293,060
2013-01-29 4.24 4.25 4.24 204,314
2013-01-28 4.25 4.26 4.25 303,067
2013-01-25 4.20 4.22 4.21 284,261
2013-01-24 4.05 4.06 4.06 184,848
2013-01-23 4.11 4.13 4.11 163,668
2013-01-22 4.07 4.08 4.08 308,037
2013-01-21 4.09 4.10 4.08 201,885
2013-01-18 4.09 4.10 4.10 200,485
2013-01-17 4.07 4.08 4.07 89,841
2013-01-16 4.09 4.10 4.09 123,418
2013-01-15 4.08 4.10 4.08 111,950
2013-01-14 4.14 4.15 4.15 145,786
2013-01-11 4.12 4.13 4.13 139,943
2013-01-10 4.18 4.19 4.19 287,432
2013-01-09 4.20 4.21 4.21 157,643
2013-01-08 4.17 4.19 4.17 227,877
2013-01-07 4.30 4.31 4.31 549,227
2013-01-04 4.04 4.06 4.06 406,781
2013-01-03 3.81 3.83 3.83 233,312
2013-01-02 3.69 3.71 3.70 525,162
2013-01-01 3.76 3.78 3.75 372,355
2012-12-31 3.76 3.78 3.78 366,017
2012-12-28 3.63 3.65 3.63 196,038
2012-12-27 3.60 3.62 3.60 267,105
2012-12-26 3.56 3.57 3.56 226,069
2012-12-25 3.66 3.67 3.66 114,978
2012-12-24 3.66 3.67 3.66 114,978
2012-12-21 3.77 3.80 3.78 257,443
2012-12-20 3.81 3.83 3.83 255,532
2012-12-19 3.64 3.66 3.66 251,530
2012-12-18 3.48 3.49 3.49 310,474
2012-12-17 3.19 3.21 3.21 163,480
2012-12-14 3.20 3.22 3.20 142,712
2012-12-13 3.18 3.20 3.20 206,465
2012-12-12 3.17 3.18 3.18 169,680
2012-12-11 3.24 3.26 3.25 253,625
2012-12-10 3.31 3.33 3.32 159,844
2012-12-07 3.27 3.29 3.29 132,663
2012-12-06 3.31 3.33 3.31 127,721
2012-12-05 3.39 3.41 3.39 121,346
2012-12-04 3.37 3.38 3.38 134,991
2012-12-03 3.39 3.41 3.40 169,795
2012-11-30 3.39 3.40 3.39 458,436
2012-11-29 3.50 3.51 3.51 165,590
2012-11-28 3.54 3.56 3.55 165,612
2012-11-27 3.49 3.50 3.50 331,827
2012-11-26 3.63 3.64 3.64 281,696
2012-11-23 3.82 3.83 3.83 83,769
2012-11-22 3.92 3.93 3.94 306,116
2012-11-21 3.92 3.93 3.93 302,060
2012-11-15 3.51 3.52 3.51 605,971
2012-11-14 3.84 3.85 3.84 261,785
2012-11-13 3.97 3.99 3.99 250,422
2012-11-12 4.20 4.22 4.20 113,503
2012-11-09 4.23 4.24 4.23 281,322
2012-11-08 4.38 4.39 4.39 112,714
2012-11-07 4.32 4.34 4.34 172,848
2012-11-06 4.56 4.57 4.56 115,492
2012-11-05 4.48 4.49 4.48 195,190
2012-11-02 4.29 4.31 4.31 213,108
2012-11-01 4.36 4.38 4.36 121,394
2012-10-31 4.35 4.36 4.35 141,587
2012-10-30 4.38 4.40 4.37 137,555
2012-10-29 4.38 4.40 4.37 137,555
2012-10-26 4.38 4.40 4.38 134,336
2012-10-25 4.40 4.41 4.40 137,241
2012-10-24 4.37 4.38 4.37 290,660
2012-10-23 4.49 4.51 4.50 303,134
2012-10-22 4.56 4.58 4.57 476,931
2012-10-19 4.84 4.85 4.84 267,453
2012-10-18 4.75 4.76 4.76 144,836
2012-10-17 4.77 4.79 4.78 81,391
2012-10-15 4.75 4.76 4.75 372,495
2012-10-12 4.55 4.56 4.56 179,066
2012-10-11 4.65 4.66 4.66 319,819
2012-10-10 4.74 4.75 4.75 127,486
2012-10-09 4.73 4.74 4.74 231,119
2012-10-08 4.84 4.85 4.85 365,845
2012-10-05 4.98 4.99 4.98 133,637
2012-10-04 4.99 5.00 5.00 232,975
2012-10-03 4.98 4.99 4.98 232,481
2012-10-02 4.99 5.00 5.00 261,349
2012-10-01 5.05 5.06 5.06 236,818
2012-09-28 5.18 5.19 5.18 293,311
2012-09-27 5.34 5.35 5.35 171,054
2012-09-26 5.26 5.27 5.27 318,527
2012-09-25 5.33 5.35 5.35 318,949
2012-09-24 5.61 5.63 5.63 204,755
2012-09-21 5.62 5.64 5.64 209,363
2012-09-20 5.70 5.72 5.71 150,933
2012-09-19 5.73 5.75 5.73 263,396
2012-09-18 5.83 5.85 5.85 209,288
2012-09-17 6.03 6.04 6.04 263,879
2012-09-14 6.05 6.06 6.06 542,398
2012-09-13 5.89 5.90 5.89 942,434
2012-09-12 5.51 5.52 5.52 811,402
2012-09-11 5.33 5.34 5.34 123,981
2012-09-10 5.42 5.43 5.42 155,007
2012-09-07 5.44 5.46 5.45 142,164
2012-09-06 5.24 5.26 5.25 247,016
2012-09-05 5.21 5.24 5.21 163,369
2012-09-04 5.51 5.52 5.52 299,510
2012-09-03 5.37 5.38 5.38 165,596
2012-08-31 5.35 5.38 5.37 163,235
2012-08-30 5.37 5.38 5.38 228,907
2012-08-28 5.59 5.60 5.60 206,250
2012-08-27 5.63 5.64 5.64 88,523
2012-08-24 5.69 5.71 5.71 150,135
2012-08-23 5.42 5.44 5.44 120,230
2012-08-22 5.54 5.55 5.54 143,556
2012-08-21 5.74 5.77 5.76 136,589
2012-08-20 5.71 5.73 5.72 108,265
2012-08-17 5.54 5.55 5.54 97,106
2012-08-16 5.46 5.47 5.46 77,633
2012-08-15 5.48 5.49 5.50 86,700
2012-08-14 5.48 5.49 5.49 105,810
2012-08-13 5.40 5.42 5.41 93,417
2012-08-10 5.51 5.52 5.51 142,265
2012-08-09 5.57 5.58 5.57 166,866
2012-08-08 5.52 5.53 5.52 137,780
2012-08-07 5.54 5.55 5.55 255,395
2012-08-06 5.36 5.38 5.36 413,174
2012-08-03 5.34 5.36 5.34 317,958
2012-08-02 4.74 4.76 4.75 175,874
2012-08-01 4.77 4.79 4.77 217,858
2012-07-31 4.90 4.92 4.91 90,856
2012-07-30 4.95 4.98 4.97 172,144
2012-07-27 5.01 5.02 5.01 246,724
2012-07-26 4.78 4.79 4.79 411,942
2012-07-25 5.18 5.19 5.19 334,589
2012-07-24 5.44 5.45 5.45 540,026
2012-07-23 5.56 5.58 5.57 243,155
2012-07-20 5.63 5.66 5.63 194,018
2012-07-19 5.65 5.67 5.65 516,638
2012-07-18 5.54 5.56 5.55 118,409
2012-07-17 5.50 5.51 5.51 236,008
2012-07-16 5.51 5.52 5.51 93,481
2012-07-13 5.49 5.50 5.50 196,672
2012-07-12 5.50 5.51 5.51 274,515
2012-07-11 5.57 5.58 5.58 277,251
2012-07-10 5.28 5.30 5.28 321,436
2012-07-09 5.41 5.42 5.41 743,579
2012-07-06 5.65 5.66 5.65 290,135
2012-07-05 5.26 5.28 5.26 160,447
2012-07-04 5.27 5.28 5.27 186,398
2012-07-03 5.27 5.28 5.27 186,398
2012-07-02 5.08 5.09 5.07 565,178
2012-06-29 4.87 4.88 4.88 264,562
2012-06-28 4.78 4.80 4.80 266,400
2012-06-27 4.77 4.79 4.77 324,520
2012-06-26 4.77 4.78 4.78 188,055
2012-06-25 4.91 4.93 4.92 105,635
2012-06-22 4.90 4.91 4.91 110,567
2012-06-21 4.96 4.97 4.96 94,489
2012-06-20 5.01 5.03 5.04 84,521
2012-06-19 4.98 4.99 4.98 125,584
2012-06-18 4.94 4.96 4.94 107,596
2012-06-15 5.00 5.01 5.02 126,914
2012-06-14 4.84 4.86 4.84 132,801
2012-06-13 4.95 4.96 4.96 174,792
2012-06-12 5.03 5.04 5.03 174,260
2012-06-11 4.93 4.94 4.95 206,122
2012-06-08 5.04 5.05 5.04 91,560
2012-06-07 5.01 5.03 5.03 228,721
2012-06-06 5.12 5.15 5.13 286,511
2012-06-05 5.04 5.05 5.04 185,724
2012-06-04 5.02 5.03 5.03 181,959
2012-06-01 5.02 5.03 5.02 217,183
2012-05-31 5.33 5.34 5.33 131,812
2012-05-30 5.33 5.34 5.34 182,848
2012-05-29 5.48 5.50 5.48 319,050
2012-05-28 5.25 5.27 5.25 356,277
2012-05-25 5.25 5.27 5.25 354,768
2012-05-24 5.07 5.08 5.09 181,821
2012-05-23 4.98 5.01 4.99 179,865
2012-05-22 4.97 4.99 4.97 184,502
2012-05-21 5.11 5.13 5.11 287,878
2012-05-18 4.81 4.82 4.81 314,572
2012-05-17 5.02 5.04 5.04 361,168
2012-05-16 5.45 5.47 5.46 482,172
2012-05-15 5.65 5.67 5.67 349,633
2012-05-14 5.54 5.55 5.55 271,995
2012-05-11 5.68 5.69 5.69 228,453
2012-05-10 5.82 5.85 5.84 314,591
2012-05-09 5.62 5.64 5.63 357,232
2012-05-08 5.62 5.63 5.63 294,063
2012-05-07 5.72 5.74 5.73 428,386
2012-05-04 6.00 6.02 6.00 360,550
2012-05-03 6.19 6.20 6.20 227,560
2012-05-02 6.26 6.27 6.26 134,884
2012-05-01 6.29 6.30 6.29 176,617
2012-04-30 6.35 6.36 6.36 324,417
2012-04-27 6.36 6.38 6.38 201,843
2012-04-26 6.42 6.44 6.44 304,885
2012-04-25 6.37 6.39 6.38 376,585
2012-04-24 6.42 6.43 6.42 378,115
2012-04-23 6.42 6.44 6.42 467,626
2012-04-20 6.37 6.38 6.37 863,436
2012-04-19 6.30 6.31 6.30 6,339,578
2012-04-18 6.72 6.73 6.73 1,154,261
2012-04-17 7.84 7.85 7.85 273,012
2012-04-16 7.78 7.80 7.78 163,513
2012-04-12 8.02 8.04 8.02 128,424
2012-04-11 8.03 8.06 8.03 91,180
2012-04-10 7.86 7.88 7.88 410,724
2012-04-09 7.80 7.82 7.80 306,720
2012-04-06 8.26 8.30 8.26 210,451
2012-04-05 8.26 8.30 8.28 209,991
2012-04-04 8.48 8.49 8.48 227,953
2012-04-03 8.58 8.59 8.58 192,815
2012-04-02 8.67 8.70 8.70 211,041
2012-03-30 8.69 8.71 8.70 381,911
2012-03-29 8.77 8.79 8.78 302,868
2012-03-28 8.65 8.67 8.65 443,012
2012-03-27 7.94 7.95 7.96 153,103
2012-03-26 7.78 7.80 7.79 147,420
2012-03-23 7.80 7.81 7.80 100,881
2012-03-22 7.72 7.74 7.74 123,754
2012-03-21 7.87 7.90 7.88 161,878
2012-03-20 7.87 7.88 7.87 412,539
2012-03-19 7.72 7.74 7.71 428,206
2012-03-16 7.39 7.39 7.39 688,404
2012-03-15 6.69 6.71 6.71 113,044
2012-03-14 6.41 6.44 6.42 114,639
2012-03-13 6.54 6.55 6.55 53,521
2012-03-12 6.45 6.46 6.45 72,399
2012-03-09 6.54 6.57 6.54 123,533
2012-03-08 6.60 6.62 6.61 90,374
2012-03-07 6.50 6.52 6.51 63,663
2012-03-06 6.35 6.37 6.35 124,301
2012-03-05 6.48 6.50 6.49 158,877
2012-03-02 6.46 6.48 6.46 52,233
2012-03-01 6.52 6.55 6.55 71,685
2012-02-29 6.44 6.45 6.45 45,780
2012-02-28 6.43 6.44 6.44 35,289
2012-02-27 6.41 6.43 6.45 118,758
2012-02-24 6.55 6.55 6.56 88,477
2012-02-23 6.40 6.41 6.41 64,263
2012-02-22 6.37 6.39 6.37 87,834
2012-02-21 6.40 6.43 6.41 73,156
2012-02-20 6.62 6.63 6.63 129,982
2012-02-17 6.62 6.63 6.62 129,882
2012-02-16 6.58 6.60 6.61 51,558
2012-02-15 6.39 6.40 6.40 83,773
2012-02-14 6.49 6.50 6.49 179,381
2012-02-13 6.35 6.36 6.35 225,247
2012-02-10 6.15 6.17 6.17 464,196
2012-02-09 6.47 6.48 6.48 83,934
2012-02-08 6.48 6.50 6.48 167,385
2012-02-07 6.72 6.73 6.74 111,223
2012-02-06 7.01 7.03 7.02 138,753
2012-02-03 6.81 6.83 6.83 111,826
2012-02-02 6.68 6.70 6.69 69,705
2012-02-01 6.68 6.69 6.69 61,849
2012-01-31 6.68 6.69 6.68 132,645
2012-01-30 6.59 6.61 6.60 148,466
2012-01-27 6.56 6.57 6.56 105,796
2012-01-26 6.57 6.59 6.57 205,378
2012-01-25 6.42 6.45 6.44 69,856
2012-01-24 6.35 6.37 6.36 113,744
2012-01-23 6.37 6.38 6.37 283,324
2012-01-20 6.16 6.17 6.16 357,763
2012-01-19 5.80 5.81 5.81 74,833
2012-01-18 5.72 5.73 5.73 49,426
2012-01-17 5.66 5.67 5.66 96,628
2012-01-16 5.52 5.53 5.53 93,962
2012-01-13 5.52 5.53 5.52 92,340
2012-01-12 5.50 5.51 5.50 137,127
2012-01-11 5.38 5.39 5.39 77,343
2012-01-10 5.33 5.35 5.34 99,968
2012-01-09 5.29 5.31 5.29 103,910
2012-01-06 5.23 5.25 5.23 108,816
2012-01-05 5.37 5.38 5.37 84,458
2012-01-04 5.37 5.38 5.38 137,440
2012-01-03 5.16 5.18 5.18 173,447
2012-01-02 4.78 4.82 4.78 685,798
2011-12-30 4.78 4.82 4.79 679,448
2011-12-29 4.89 4.91 4.90 255,762
2011-12-28 4.98 5.01 5.00 151,514
2011-12-27 4.99 5.00 5.00 79,025
2011-12-26 5.02 5.04 5.04 206,787
2011-12-23 5.02 5.04 5.02 206,457
2011-12-22 4.97 5.00 4.98 217,727
2011-12-21 4.96 4.99 4.97 210,535
2011-12-20 5.05 5.07 5.05 149,152
2011-12-19 5.00 5.02 5.00 83,701
2011-12-16 5.19 5.20 5.19 57,395
2011-12-15 5.20 5.23 5.20 83,643
2011-12-14 5.29 5.31 5.31 85,148
2011-12-13 5.38 5.40 5.39 132,487
2011-12-12 5.28 5.29 5.28 180,449
2011-12-09 5.22 5.24 5.24 156,884
2011-12-08 5.11 5.14 5.12 101,542
2011-12-07 5.28 5.30 5.28 140,103
2011-12-06 5.20 5.21 5.21 120,151
2011-12-05 5.15 5.16 5.16 181,574
2011-12-02 5.10 5.13 5.12 163,808
2011-12-01 4.97 5.00 4.98 234,473
2011-11-30 4.98 5.00 5.00 212,763
2011-11-29 4.84 4.85 4.84 162,799
2011-11-28 4.92 4.95 4.92 158,334
2011-11-25 4.94 4.96 4.94 83,282
2011-11-24 5.02 5.05 5.03 192,727
2011-11-23 5.02 5.05 5.02 192,463
2011-11-22 5.37 5.40 5.37 286,912
2011-11-21 5.96 5.99 5.99 117,941
2011-11-18 6.09 6.12 6.11 51,480
2011-11-17 6.06 6.09 6.09 119,124
2011-11-16 6.13 6.15 6.15 116,774
2011-11-15 6.11 6.13 6.11 53,380
2011-11-14 6.16 6.20 6.16 49,558
2011-11-10 6.09 6.10 6.09 36,594
2011-11-09 6.02 6.04 6.04 72,835
2011-11-08 6.15 6.18 6.16 80,233
2011-11-07 5.99 6.02 6.02 76,979
2011-11-04 5.94 5.96 5.94 64,322
2011-11-03 5.99 6.01 6.01 42,821
2011-11-02 5.93 5.96 5.93 70,201
2011-11-01 5.95 5.96 5.95 232,365
2011-10-31 5.97 5.99 5.98 83,442
2011-10-28 6.02 6.04 6.03 91,408
2011-10-27 6.04 6.07 6.04 835,965
2011-10-26 6.07 6.09 6.07 57,573
2011-10-25 5.96 5.99 5.99 69,063
2011-10-24 6.03 6.04 6.03 68,237
2011-10-20 6.01 6.05 6.05 116,216
2011-10-19 5.93 5.96 5.93 80,626
2011-10-18 6.01 6.04 6.02 52,057
2011-10-17 5.74 5.77 5.77 95,818
2011-10-14 5.93 5.94 5.95 52,491
2011-10-13 5.80 5.83 5.80 65,039
2011-10-12 5.84 5.85 5.86 309,138
2011-10-11 5.71 5.74 5.71 104,954
2011-10-10 5.59 5.62 5.62 44,815
2011-10-07 5.42 5.44 5.41 36,649
2011-10-06 5.54 5.56 5.55 42,376
2011-10-05 5.56 5.57 5.57 85,647
2011-10-04 5.53 5.54 5.54 151,129
2011-10-03 5.31 5.34 5.33 200,291
2011-09-30 5.57 5.59 5.57 44,281
2011-09-29 5.83 5.84 5.84 104,589
2011-09-28 5.75 5.76 5.77 93,233
2011-09-27 5.89 5.90 5.89 146,369
2011-09-26 5.79 5.80 5.79 74,334
2011-09-23 5.67 5.69 5.69 98,143
2011-09-22 5.58 5.60 5.59 124,101
2011-09-21 5.74 5.76 5.76 132,562
2011-09-20 5.76 5.77 5.77 124,761
2011-09-19 5.83 5.84 5.84 245,055
2011-09-16 6.06 6.07 6.08 180,517
2011-09-15 5.98 6.00 6.00 234,060
2011-09-14 5.83 5.84 5.83 273,036
2011-09-13 5.67 5.68 5.68 99,747
2011-09-12 5.71 5.73 5.71 55,682
2011-09-09 5.79 5.80 5.78 83,880
2011-09-08 5.89 5.92 5.91 61,989
2011-09-07 6.00 6.01 6.00 116,982
2011-09-06 5.99 6.00 5.99 187,193
2011-09-05 6.11 6.13 6.11 89,555
2011-09-02 6.11 6.13 6.14 89,428
2011-09-01 6.27 6.29 6.28 125,387
2011-08-31 6.49 6.50 6.49 236,336
2011-08-30 6.35 6.36 6.36 262,670
2011-08-29 6.31 6.32 6.32 350,504
2011-08-26 6.16 6.17 6.16 115,807
2011-08-25 6.17 6.19 6.19 115,870
2011-08-24 6.28 6.30 6.30 123,555
2011-08-23 6.29 6.30 6.29 71,344
2011-08-22 6.25 6.27 6.27 103,689
2011-08-19 6.35 6.36 6.35 100,813
2011-08-18 6.54 6.55 6.54 95,909
2011-08-17 6.85 6.86 6.86 93,576
2011-08-16 6.83 6.85 6.84 82,299
2011-08-15 7.08 7.09 7.09 194,168
2011-08-12 7.00 7.02 7.01 299,588
2011-08-11 7.04 7.05 7.06 350,715
2011-08-10 6.89 6.90 6.90 408,871
2011-08-09 7.03 7.04 7.04 352,218
2011-08-08 6.62 6.63 6.63 408,113
2011-08-05 6.99 7.00 7.00 312,499
2011-08-04 7.48 7.48 7.48 239,252
2011-08-03 7.81 7.82 7.81 212,108
2011-08-02 8.36 8.39 8.37 105,247
2011-08-01 8.91 8.92 8.91 60,955
2011-07-29 9.05 9.06 9.05 124,177
2011-07-28 9.06 9.07 9.06 302,673
2011-07-27 9.23 9.23 9.23 103,924
2011-07-26 9.44 9.45 9.44 99,351
2011-07-25 9.52 9.53 9.53 137,783
2011-07-22 9.55 9.57 9.55 79,808
2011-07-21 9.50 9.51 9.53 64,583
2011-07-20 9.35 9.37 9.36 98,347
2011-07-19 9.29 9.31 9.29 281,935
2011-07-18 9.37 9.38 9.38 141,412
2011-07-15 9.48 9.49 9.50 46,294
2011-07-14 9.53 9.54 9.53 70,862
2011-07-13 9.65 9.66 9.65 171,564
2011-07-12 9.65 9.66 9.65 60,773
2011-07-11 9.76 9.78 9.77 123,751
2011-07-08 9.93 9.94 9.93 50,607
2011-07-07 10.02 10.03 10.02 51,369
2011-07-06 9.99 10.00 9.99 57,823
2011-07-05 10.08 10.08 10.07 60,793
2011-07-04 10.12 10.13 10.13 108,373
2011-07-01 10.12 10.13 10.12 108,173
2011-06-30 9.99 10.00 9.99 63,400
2011-06-29 10.02 10.03 10.02 96,501
2011-06-28 10.10 10.12 10.11 97,716
2011-06-27 9.94 9.95 9.94 138,251
2011-06-24 9.91 9.92 9.91 134,872
2011-06-23 10.15 10.18 10.16 105,596
2011-06-22 10.10 10.12 10.10 41,529
2011-06-21 10.16 10.18 10.16 56,882
2011-06-20 10.04 10.05 10.05 108,152
2011-06-17 10.04 10.06 10.06 161,048
2011-06-16 9.95 9.97 9.97 84,236
2011-06-15 9.95 9.98 9.98 83,334
2011-06-14 10.01 10.02 10.01 109,129
2011-06-13 9.93 9.94 9.94 64,976
2011-06-10 9.97 9.99 9.99 66,916
2011-06-09 10.03 10.04 10.03 114,261
2011-06-08 9.96 9.98 9.98 166,858
2011-06-07 10.16 10.17 10.17 111,711
2011-06-06 10.15 10.17 10.15 135,650
2011-06-03 10.30 10.32 10.31 421,448
2011-06-02 10.33 10.34 10.34 199,731
2011-06-01 10.05 10.06 10.06 128,053
2011-05-31 10.17 10.18 10.18 115,659
2011-05-30 10.14 10.15 10.14 129,907
2011-05-27 10.14 10.15 10.14 128,807
2011-05-26 9.98 9.99 9.99 156,872
2011-05-25 10.02 10.04 10.02 181,911
2011-05-24 10.18 10.19 10.18 163,907
2011-05-23 10.35 10.37 10.37 146,590
2011-05-20 10.45 10.46 10.47 84,646
2011-05-19 10.36 10.37 10.35 109,900
2011-05-18 10.34 10.35 10.34 134,368
2011-05-17 10.35 10.37 10.37 119,835
2011-05-16 10.32 10.33 10.33 134,504
2011-05-13 10.39 10.40 10.40 94,145
2011-05-12 10.37 10.39 10.37 111,957
2011-05-11 10.49 10.51 10.51 258,538
2011-05-10 10.53 10.55 10.53 179,503
2011-05-09 10.53 10.55 10.53 176,500
2011-05-06 10.38 10.39 10.41 248,471
2011-05-05 10.30 10.33 10.33 166,838
2011-05-04 10.23 10.24 10.23 153,085
2011-05-03 10.36 10.37 10.39 139,678
2011-05-02 10.47 10.49 10.50 138,489
2011-04-29 10.39 10.40 10.39 247,696
2011-04-28 10.24 10.25 10.28 299,002
2011-04-27 10.47 10.48 10.47 145,941
2011-04-26 10.50 10.50 10.47 203,325
2011-04-25 10.36 10.37 10.35 261,911
2011-04-21 10.04 10.06 10.03 167,397
2011-04-20 10.02 10.01 10.00 215,983
2011-04-19 9.85 9.86 9.87 418,790
2011-04-18 10.45 10.46 10.47 281,099
2011-04-15 10.50 10.51 10.50 163,216
2011-04-14 10.43 10.45 10.45 144,918
2011-04-13 10.42 10.43 10.40 108,604
2011-04-12 10.30 10.31 10.32 235,561
2011-04-11 10.57 10.58 10.59 151,053
2011-04-08 10.83 10.84 10.81 134,595
2011-04-07 10.84 10.86 10.84 91,099
2011-04-06 10.86 10.87 10.87 166,494
2011-04-05 10.97 10.98 10.96 149,425
2011-04-04 10.99 11.01 10.99 214,042
2011-04-01 10.97 10.98 10.95 186,691
2011-03-31 10.95 10.98 10.98 219,334
2011-03-30 10.98 10.99 10.97 544,630
2011-03-29 10.55 10.56 10.55 159,917
2011-03-28 10.50 10.51 10.54 215,056
2011-03-25 10.65 10.66 10.67 174,472
2011-03-24 10.79 10.81 10.81 107,845
2011-03-23 10.82 10.84 10.82 128,830
2011-03-22 10.98 11.00 10.97 324,640
2011-03-21 10.73 10.74 10.72 335,386
2011-03-18 10.69 10.70 10.68 277,880
2011-03-17 10.84 10.85 10.82 466,335
2011-03-16 10.61 10.62 10.59 627,045
2011-03-15 10.22 10.23 10.23 432,083
2011-03-14 10.15 10.16 10.11 631,619
2011-03-11 9.40 9.41 9.38 100,051
2011-03-10 9.28 9.29 9.31 101,109
2011-03-09 9.42 9.43 9.39 161,352
2011-03-08 9.32 9.33 9.33 145,845
2011-03-07 9.27 9.29 9.30 116,988
2011-03-04 9.43 9.45 9.45 103,738
2011-03-03 9.48 9.49 9.48 95,251
2011-03-02 9.50 9.51 9.52 107,098
2011-03-01 9.55 9.56 9.57 150,119
2011-02-28 9.83 9.84 9.82 125,345
2011-02-25 9.84 9.85 9.84 156,794
2011-02-24 9.77 9.78 9.77 130,660
2011-02-23 9.72 9.73 9.71 145,994
2011-02-22 9.53 9.53 9.56 376,976
2011-02-18 9.90 9.91 9.89 169,500
2011-02-17 9.90 9.92 9.92 301,064
2011-02-16 9.90 9.90 9.91 1,118,789
2011-02-15 9.92 9.94 9.91 140,159
2011-02-14 9.93 9.94 9.94 169,659
2011-02-11 9.89 9.91 9.92 78,987
2011-02-10 9.90 9.92 9.90 269,882
2011-02-09 9.94 9.95 9.96 269,316
2011-02-08 9.94 9.95 9.93 452,748
2011-02-07 9.79 9.80 9.79 262,476
2011-02-04 9.67 9.69 9.67 205,624
2011-02-03 9.68 9.69 9.70 87,521
2011-02-02 9.74 9.75 9.73 207,238
2011-02-01 9.51 9.51 9.50 160,672
2011-01-31 9.28 9.29 9.30 173,134
2011-01-28 9.38 9.39 9.36 903,559
2011-01-27 9.21 9.22 9.24 99,155
2011-01-26 9.27 9.28 9.30 206,648
2011-01-25 9.27 9.28 9.30 199,348
2011-01-24 9.45 9.46 9.47 213,523
2011-01-21 9.40 9.41 9.43 332,124
2011-01-20 9.61 9.62 9.64 351,936
2011-01-19 9.83 9.84 9.85 305,167
2011-01-18 9.92 9.93 9.94 255,055
2011-01-14 9.92 9.93 9.91 205,728
2011-01-13 9.94 9.95 9.95 172,745
2011-01-12 9.99 10.01 10.01 175,231
2011-01-11 9.99 10.00 10.00 510,141
2011-01-10 10.05 10.06 10.06 158,208
2011-01-07 10.29 10.30 10.29 150,020
2011-01-06 10.31 10.33 10.31 104,854
2011-01-05 10.08 10.10 10.07 97,268
2011-01-04 10.05 10.06 10.03 290,001
2011-01-03 10.07 10.09 10.07 240,972
2010-12-31 10.00 10.02 10.00 203,338
2010-12-30 10.02 10.05 10.02 294,076
2010-12-29 10.08 10.09 10.10 170,640
2010-12-28 9.99 10.00 10.00 175,747
2010-12-27 10.11 10.13 10.14 169,276
2010-12-23 10.25 10.26 10.24 170,025
2010-12-22 10.37 10.39 10.40 233,114
2010-12-21 10.21 10.22 10.22 464,886
2010-12-20 9.82 9.84 9.84 170,624
2010-12-17 10.00 10.01 10.04 240,543
2010-12-16 9.97 9.98 9.98 244,272
2010-12-15 10.03 10.03 10.02 264,164
2010-12-14 9.93 9.94 9.95 184,581
2010-12-13 10.04 10.05 10.05 226,694
2010-12-10 10.14 10.16 10.16 140,700
2010-12-09 10.15 10.17 10.17 141,282
2010-12-08 10.25 10.26 10.26 135,828
2010-12-07 10.30 10.31 10.31 495,355
2010-12-06 10.36 10.37 10.37 249,727
2010-12-03 10.16 10.17 10.18 239,687
2010-12-02 10.08 10.09 10.08 274,646
2010-12-01 10.08 10.09 10.08 454,023
2010-11-30 9.85 9.86 9.86 528,467
2010-11-29 9.39 9.40 9.40 442,915
2010-11-26 9.18 9.20 9.18 172,574
2010-11-25 9.26 9.28 9.29 360,599
2010-11-24 9.21 9.23 9.21 335,424
2010-11-23 9.36 9.37 9.37 514,102
2010-11-22 9.85 9.86 9.85 200,693
2010-11-19 9.78 9.80 9.79 168,945
2010-11-18 9.87 9.88 9.86 286,440
2010-11-17 9.82 9.83 9.83 357,815
2010-11-16 9.76 9.78 9.78 289,856
2010-11-12 9.92 9.93 9.93 326,072
2010-11-11 10.30 10.31 10.30 142,468
2010-11-10 10.14 10.16 10.14 256,065
2010-11-09 10.07 10.09 10.09 247,114
2010-11-08 10.44 10.45 10.44 168,118
2010-11-05 10.39 10.40 10.40 1,657,273
2010-11-04 10.10 10.11 10.10 479,725
2010-11-03 9.93 9.94 9.94 525,499
2010-11-02 10.49 10.50 10.50 345,813
2010-11-01 10.50 10.51 10.50 380,900
2010-10-29 10.31 10.33 10.32 531,991
2010-10-28 10.37 10.38 10.37 900,778
2010-10-27 10.89 10.90 10.89 4,073,980
2010-10-26 12.31 12.32 12.32 208,837
2010-10-25 12.14 12.15 12.14 273,512
2010-10-22 12.64 12.65 12.65 155,660
2010-10-21 12.48 12.50 12.50 148,895
2010-10-20 12.56 12.57 12.56 140,105
2010-10-19 12.72 12.73 12.73 150,014
2010-10-18 12.93 12.95 12.95 201,606
2010-10-15 13.07 13.09 13.08 104,663
2010-10-14 13.26 13.28 13.26 201,833
2010-10-13 13.84 13.85 13.85 158,537
2010-10-12 13.69 13.70 13.69 128,024
2010-10-11 13.69 13.70 13.70 50,569
2010-10-08 13.63 13.65 13.64 65,440
2010-10-07 13.44 13.45 13.45 39,168
2010-10-06 13.45 13.47 13.45 48,976
2010-10-05 13.39 13.41 13.39 56,582
2010-10-04 13.17 13.19 13.17 68,114
2010-10-01 13.30 13.32 13.31 36,756
2010-09-30 13.36 13.38 13.36 69,440
2010-09-29 13.26 13.27 13.24 67,036
2010-09-28 13.24 13.26 13.24 78,291
2010-09-27 13.28 13.30 13.30 89,204
2010-09-24 13.14 13.16 13.16 40,084
2010-09-23 12.94 12.96 12.95 51,507
2010-09-22 13.39 13.41 13.41 77,160
2010-09-21 13.40 13.43 13.40 69,746
2010-09-16 13.50 13.51 13.50 92,251
2010-09-15 13.47 13.49 13.49 86,882
2010-09-14 13.27 13.28 13.25 39,619
2010-09-13 13.24 13.26 13.26 68,567
2010-09-10 13.05 13.06 13.05 46,757
2010-09-09 12.96 12.97 12.96 52,333
2010-09-08 12.84 12.85 12.85 47,388
2010-09-07 12.89 12.91 12.90 49,501
2010-09-06 13.07 13.09 13.06 56,489
2010-09-03 13.08 13.10 13.09 54,789
2010-09-02 13.00 13.02 13.00 30,916
2010-09-01 12.89 12.91 12.89 63,581
2010-08-31 12.66 12.68 12.66 36,317
2010-08-30 12.71 12.72 12.71 40,381
2010-08-27 12.98 12.99 12.99 72,458
2010-08-26 12.70 12.72 12.70 46,369
2010-08-25 12.67 12.68 12.68 83,287
2010-08-24 12.74 12.76 12.74 126,606
2010-08-23 12.81 12.83 12.82 66,793
2010-08-20 13.06 13.07 13.06 87,475
2010-08-19 13.09 13.11 13.11 65,493
2010-08-18 13.29 13.31 13.30 162,811
2010-08-13 13.00 13.02 13.02 94,728
2010-08-12 13.10 13.12 13.12 165,324
2010-08-11 13.28 13.30 13.28 148,631
2010-08-10 13.98 13.99 13.98 92,453
2010-08-09 14.28 14.31 14.29 105,953
2010-08-06 14.61 14.63 14.61 60,753
2010-08-05 14.87 14.88 14.87 45,246
2010-08-04 14.92 14.95 14.95 50,260
2010-08-03 14.81 14.83 14.82 51,270
2010-08-02 14.84 14.86 14.86 55,312
2010-07-30 14.83 14.85 14.83 80,760
2010-07-29 14.46 14.47 14.46 82,915
2010-07-28 14.41 14.42 14.41 77,433
2010-07-27 14.52 14.53 14.52 76,776
2010-07-26 14.80 14.83 14.81 97,886
2010-07-23 14.78 14.79 14.79 73,081
2010-07-22 14.44 14.45 14.45 88,562
2010-07-21 14.33 14.35 14.34 142,925
2010-07-20 14.43 14.45 14.45 92,532
2010-07-19 14.14 14.16 14.13 43,922
2010-07-16 14.27 14.29 14.27 90,538
2010-07-15 14.33 14.35 14.33 58,690
2010-07-14 14.26 14.27 14.27 68,200
2010-07-13 14.33 14.35 14.35 115,818
2010-07-12 14.04 14.05 14.05 70,149
2010-07-09 14.08 14.09 14.09 111,555
2010-07-08 14.20 14.22 14.22 68,270
2010-07-07 14.19 14.20 14.23 66,834
2010-07-06 13.64 13.65 13.64 113,970
2010-07-05 14.02 14.05 14.08 68,763
2010-07-02 14.09 14.12 14.11 54,719
2010-07-01 13.88 13.91 13.91 75,576
2010-06-30 14.25 14.26 14.25 114,725
2010-06-29 14.27 14.28 14.27 122,438
2010-06-28 15.48 15.50 15.49 162,786
2010-06-25 15.18 15.19 15.18 56,492
2010-06-24 14.99 15.00 14.99 79,144
2010-06-23 15.14 15.16 15.16 138,073
2010-06-22 15.09 15.10 15.10 118,018
2010-06-21 15.45 15.47 15.47 334,611
2010-06-18 15.15 15.17 15.15 266,178
2010-06-17 14.87 14.88 14.88 71,441
2010-06-16 14.79 14.81 14.80 92,162
2010-06-15 14.87 14.88 14.88 246,084
2010-06-14 14.41 14.42 14.41 398,547
2010-06-11 14.19 14.21 14.21 105,209
2010-06-10 14.12 14.15 14.14 113,075
2010-06-09 13.38 13.41 13.39 108,692
2010-06-08 13.23 13.24 13.23 77,845
2010-06-07 13.28 13.30 13.29 101,872
2010-06-04 13.80 13.82 13.81 92,104
2010-06-03 14.20 14.22 14.22 91,091
2010-06-02 14.07 14.09 14.09 132,908
2010-06-01 13.75 13.77 13.76 132,949
2010-05-31 14.30 14.31 14.29 106,724
2010-05-28 14.34 14.35 14.34 96,127
2010-05-27 14.50 14.52 14.51 139,293
2010-05-26 14.09 14.11 14.10 175,284
2010-05-25 13.61 13.65 13.65 142,768
2010-05-24 13.85 13.88 13.86 214,451
2010-05-21 13.89 13.90 13.90 269,932
2010-05-20 13.59 13.60 13.59 279,847
2010-05-19 13.84 13.86 13.86 232,677
2010-05-18 14.10 14.12 14.11 376,708
2010-05-17 13.35 13.36 13.36 232,034
2010-05-14 13.28 13.30 13.30 220,237
2010-05-13 13.41 13.42 13.42 196,959
2010-05-12 13.74 13.77 13.71 178,346
2010-05-11 13.77 13.80 13.77 184,387
2010-05-10 13.78 13.81 13.61 273,186
2010-05-07 13.11 13.13 13.12 349,738
2010-05-06 13.96 14.00 14.00 420,831
2010-05-05 14.35 14.37 14.37 366,812
2010-05-04 14.73 14.75 14.73 249,565
2010-05-03 15.43 15.45 15.44 311,576
2010-04-30 14.70 14.72 14.71 241,967
2010-04-29 14.78 14.80 14.83 320,174
2010-04-28 15.07 15.09 15.11 325,653
2010-04-27 15.09 15.11 15.10 304,381
2010-04-26 15.45 15.46 15.44 175,412
2010-04-23 15.40 15.43 15.41 124,078
2010-04-22 15.10 15.11 15.15 308,540
2010-04-21 15.04 15.09 15.04 61,068
2010-04-20 15.49 15.50 15.50 218,860
2010-04-19 15.59 15.60 15.64 224,613
2010-04-16 15.96 15.98 16.01 330,063
2010-04-15 16.53 16.54 16.53 542,681
2010-04-14 16.34 16.35 16.33 323,001
2010-04-13 15.93 15.94 15.92 200,866
2010-04-12 15.60 15.61 15.58 212,314
2010-04-09 15.71 15.72 15.72 213,864
2010-04-08 15.18 15.22 15.22 94,574
2010-04-07 15.27 15.28 15.28 187,480
2010-04-06 15.35 15.38 15.35 117,798
2010-04-05 15.45 15.47 15.45 144,731
2010-04-01 15.23 15.24 15.24 193,882
2010-03-31 14.78 14.80 14.74 340,835
2010-03-30 15.19 15.20 15.17 242,114
2010-03-29 14.82 14.84 14.84 325,858
2010-03-26 14.80 14.80 14.80 315,139
2010-03-25 15.00 15.01 15.01 296,167
2010-03-24 14.92 14.95 14.97 187,785
2010-03-23 15.16 15.18 15.14 324,050
2010-03-22 15.04 15.04 15.10 370,740
2010-03-19 15.23 15.24 15.25 378,092
2010-03-18 15.02 15.03 15.08 338,667
2010-03-17 15.42 15.44 15.40 492,431
2010-03-16 16.09 16.12 16.13 122,840
2010-03-15 16.16 16.18 16.17 122,240
2010-03-12 16.01 16.02 16.03 97,135
2010-03-11 15.90 15.93 15.90 107,549
2010-03-10 15.78 15.80 15.78 102,522
2010-03-09 15.68 15.69 15.70 85,269
2010-03-08 15.77 15.80 15.80 123,061
2010-03-05 15.74 15.75 15.73 209,043
2010-03-04 15.22 15.26 15.22 116,854
2010-03-03 14.90 14.92 14.93 150,875
2010-03-02 14.81 14.83 14.83 133,185
2010-03-01 14.97 14.97 14.96 117,089
2010-02-26 14.90 14.91 14.91 172,111
2010-02-25 14.94 14.97 14.94 131,345
2010-02-24 14.80 14.81 14.83 104,149
2010-02-23 14.80 14.81 14.83 203,155
2010-02-22 15.30 15.31 15.33 153,459
2010-02-19 15.36 15.39 15.39 192,567
2010-02-18 15.32 15.34 15.33 226,255
2010-02-17 15.49 15.52 15.47 121,287
2010-02-16 15.78 15.79 15.82 109,245
2010-02-12 15.28 15.31 15.34 110,489
2010-02-11 15.48 15.51 15.49 103,688
2010-02-10 15.22 15.26 15.26 77,057
2010-02-09 15.30 15.33 15.29 138,791
2010-02-08 15.09 15.11 15.13 229,215
2010-02-05 15.15 15.21 15.21 202,496
2010-02-04 15.55 15.58 15.58 215,078
2010-02-03 16.30 16.31 16.27 130,784
2010-02-02 16.42 16.43 16.46 183,971
2010-02-01 16.02 16.05 16.02 139,477
2010-01-29 16.10 16.13 16.13 1,512,822
2010-01-28 16.27 16.29 16.27 715,181
2010-01-27 17.65 17.68 17.71 190,792
2010-01-26 17.76 17.81 17.82 223,699
2010-01-25 17.99 18.00 18.06 270,551
2010-01-22 17.48 17.50 17.50 380,008
2010-01-21 17.62 17.65 17.65 296,230
2010-01-20 18.00 18.01 17.98 209,251
2010-01-19 17.97 17.99 17.99 272,352
2010-01-15 17.95 17.99 17.94 292,942
2010-01-14 18.00 18.04 18.04 209,765
2010-01-13 17.67 17.67 17.67 289,444
2010-01-12 17.46 17.47 17.52 281,423
2010-01-11 17.61 17.62 17.63 671,402
2010-01-08 16.55 16.57 16.58 341,380
2010-01-07 15.67 15.70 15.71 150,300
2010-01-06 15.61 15.62 15.63 222,634
2010-01-05 15.26 15.27 15.30 226,151
2010-01-04 14.84 14.85 14.83 211,553
2009-12-31 14.67 14.70 14.66 202,772
2009-12-30 14.83 14.85 14.83 165,545
2009-12-29 14.82 14.86 14.86 113,533
2009-12-28 14.94 14.96 14.94 135,665
2009-12-24 14.98 15.00 14.98 51,125
2009-12-23 14.97 15.00 14.99 163,637
2009-12-22 15.13 15.17 15.17 132,028
2009-12-21 15.12 15.17 15.17 311,015
2009-12-18 15.05 15.08 15.04 151,035
2009-12-17 15.11 15.14 15.18 114,331
2009-12-16 15.21 15.22 15.20 163,109
2009-12-15 15.40 15.43 15.39 132,577
2009-12-14 15.98 16.00 16.00 186,017
2009-12-11 15.87 15.89 15.87 101,669
2009-12-10 15.84 15.86 15.82 55,371
2009-12-09 15.80 15.81 15.80 107,295
2009-12-08 15.82 15.84 15.84 156,499
2009-12-07 16.38 16.39 16.47 166,335
2009-12-04 16.58 16.61 16.58 111,281
2009-12-03 16.89 16.89 16.89 273,418
2009-12-02 16.92 16.95 16.96 281,079
2009-12-01 16.96 16.97 17.00 162,346
2009-11-30 16.71 16.73 16.64 272,574
2009-11-27 16.60 16.66 16.61 76,624
2009-11-25 16.96 16.99 16.97 75,994
2009-11-24 17.02 17.04 17.03 88,933
2009-11-23 16.97 17.00 16.96 166,322
2009-11-20 17.14 17.15 17.15 157,417
2009-11-19 17.07 17.11 17.08 437,871
2009-11-18 16.57 16.58 16.72 232,598
2009-11-17 16.15 16.17 16.18 158,213
2009-11-16 15.98 16.02 16.02 190,547
2009-11-13 15.47 15.50 15.54 182,082
2009-11-12 15.24 15.25 15.22 128,883
2009-11-11 15.34 15.39 15.39 89,808
2009-11-10 15.31 15.34 15.30 126,406
2009-11-09 15.61 15.63 15.60 159,185
2009-11-06 15.30 15.35 15.35 173,119
2009-11-05 15.00 15.05 15.09 160,542
2009-11-04 14.88 14.92 14.92 122,459
2009-11-03 14.84 14.87 14.83 119,198
2009-11-02 14.87 14.90 14.85 265,539
2009-10-30 15.51 15.53 15.52 1,125,999
2009-10-29 16.10 16.12 16.12 606,847
2009-10-28 14.76 14.81 14.76 226,648
2009-10-27 15.32 15.35 15.32 235,022
2009-10-26 15.61 15.64 15.65 253,321
2009-10-23 16.11 16.15 16.10 185,199
2009-10-22 16.51 16.53 16.55 202,858
2009-10-21 16.74 16.75 16.75 277,492
2009-10-20 16.78 16.80 16.80 358,453
2009-10-19 17.07 17.10 17.12 281,047
2009-10-16 16.77 16.78 16.79 256,823
2009-10-15 16.46 16.50 16.50 147,126
2009-10-14 16.27 16.29 16.30 172,103
2009-10-13 15.99 16.02 16.03 86,438
2009-10-12 16.16 16.20 16.16 68,069
2009-10-09 16.07 16.08 16.07 94,229
2009-10-08 16.29 16.32 16.32 225,850
2009-10-07 15.92 15.95 15.95 189,675
2009-10-06 15.64 15.67 15.68 225,076
2009-10-05 15.10 15.12 15.11 204,867
2009-10-02 14.90 14.93 14.94 230,139
2009-10-01 15.21 15.23 15.23 177,317
2009-09-30 15.66 15.67 15.65 287,534
2009-09-29 15.97 16.00 16.00 165,827
2009-09-28 16.07 16.11 16.11 230,842
2009-09-25 16.09 16.09 16.08 177,013
2009-09-24 16.45 16.47 16.50 232,879
2009-09-23 17.17 17.21 17.21 166,521
2009-09-22 17.32 17.35 17.32 102,445
2009-09-21 17.06 17.08 17.08 224,617
2009-09-18 17.22 17.26 17.27 183,143
2009-09-17 16.90 16.93 16.93 172,281
2009-09-16 16.98 17.00 16.96 269,671
2009-09-15 16.37 16.40 16.40 232,800
2009-09-14 15.98 16.00 16.00 311,892
2009-09-11 15.97 16.00 15.96 161,007
2009-09-10 16.09 16.10 16.10 186,260
2009-09-09 15.96 16.00 15.96 143,670
2009-09-08 15.98 15.99 15.99 194,477
2009-09-04 16.09 16.15 16.15 182,323
2009-09-03 15.67 15.69 15.70 142,041
2009-09-02 15.45 15.48 15.48 136,205
2009-09-01 15.68 15.71 15.72 270,073
2009-08-31 16.04 16.07 16.08 146,876
2009-08-28 16.18 16.22 16.22 124,369
2009-08-27 16.07 16.11 16.12 324,016
2009-08-26 16.49 16.51 16.52 196,755
2009-08-25 16.49 16.53 16.53 173,529
2009-08-24 16.64 16.66 16.66 289,641
2009-08-21 16.28 16.30 16.30 133,847
2009-08-20 16.09 16.12 16.13 93,112
2009-08-19 16.06 16.10 16.11 108,442
2009-08-18 16.13 16.16 16.18 115,899
2009-08-17 15.76 15.81 15.75 211,103
2009-08-14 16.70 16.74 16.74 110,547
2009-08-13 17.10 17.12 17.16 85,904
2009-08-12 16.88 16.89 16.88 182,071
2009-08-11 16.96 16.98 16.98 253,236
2009-08-10 18.00 18.02 18.06 111,737
2009-08-07 17.98 18.03 18.03 130,668
2009-08-06 18.02 18.09 17.99 183,155
2009-08-05 18.60 18.63 18.63 212,022
2009-08-04 18.40 18.44 18.44 191,488
2009-08-03 18.38 18.43 18.38 254,668
2009-07-31 17.83 17.87 17.79 316,284
2009-07-30 17.45 17.46 17.47 354,102
2009-07-29 16.73 16.76 16.78 244,928
2009-07-28 16.75 16.78 16.78 225,841
2009-07-27 16.95 16.99 16.99 402,063
2009-07-24 16.23 16.32 16.22 518,616
2009-07-23 15.91 15.93 15.93 406,054
2009-07-22 15.95 16.02 15.95 297,787
2009-07-21 16.11 16.13 16.16 368,745
2009-07-20 15.84 15.89 15.94 172,843
2009-07-17 15.90 15.92 15.97 468,073
2009-07-16 16.07 16.11 16.12 260,416
2009-07-15 15.60 15.64 15.64 328,426
2009-07-14 15.37 15.39 15.41 329,159
2009-07-13 15.62 15.65 15.65 192,464
2009-07-10 15.12 15.16 15.16 281,593
2009-07-09 15.30 15.32 15.30 138,316
2009-07-08 15.28 15.31 15.29 296,105
2009-07-07 15.06 15.08 15.09 304,887
2009-07-06 15.71 15.73 15.71 183,772
2009-07-02 16.20 16.60 16.50 215,638
2009-07-01 16.63 16.60 16.65 238,554
2009-06-30 16.11 16.15 16.14 257,703
2009-06-29 16.95 16.96 16.95 180,128
2009-06-26 17.16 17.17 17.17 140,873
2009-06-25 17.11 17.13 17.11 130,960
2009-06-24 16.68 16.72 16.68 342,991
2009-06-23 15.87 15.89 15.89 211,632
2009-06-22 15.88 15.89 15.89 399,433
2009-06-19 16.97 17.00 17.03 271,892
2009-06-18 17.06 17.08 17.03 249,205
2009-06-17 17.18 17.23 17.23 357,751
2009-06-16 18.01 18.05 18.01 302,092
2009-06-15 18.96 19.00 19.00 464,018
2009-06-12 20.45 20.50 20.50 210,868
2009-06-11 21.25 21.26 21.29 347,182
2009-06-10 20.79 20.80 20.77 364,770
2009-06-09 20.25 20.23 20.24 343,843
2009-06-08 20.40 20.43 20.46 352,050
2009-06-05 20.78 20.81 20.80 279,809
2009-06-04 21.04 21.06 21.04 284,989
2009-06-03 21.16 21.22 21.22 287,104
2009-06-02 22.40 22.42 22.50 235,810
2009-06-01 22.93 22.99 22.99 354,516
2009-05-29 22.55 22.56 22.54 510,173
2009-05-28 21.49 21.51 21.46 442,466
2009-05-27 20.92 20.95 20.90 465,492
2009-05-26 20.84 20.86 20.91 398,031
2009-05-22 20.37 20.42 20.35 469,072
2009-05-21 20.54 20.56 20.63 320,686
2009-05-20 20.88 20.91 20.87 295,403
2009-05-19 21.05 21.07 21.10 382,239
2009-05-18 20.06 20.12 20.05 511,526
2009-05-15 19.80 19.81 19.81 496,275
2009-05-14 19.01 19.05 19.01 459,988
2009-05-13 18.97 18.98 18.91 405,811
2009-05-12 19.94 20.00 20.00 355,102
2009-05-11 19.74 19.78 19.76 377,372
2009-05-08 20.30 20.35 20.35 408,213
2009-05-07 19.46 19.50 19.50 420,421
2009-05-06 19.25 19.26 19.25 456,690
2009-05-05 18.22 18.25 18.25 661,292
2009-05-04 18.26 18.20 18.27 405,422
2009-05-01 17.11 17.15 17.15 653,996
2009-04-30 15.56 15.57 15.66 561,022
2009-04-29 15.43 15.48 15.48 330,783
2009-04-28 14.80 14.85 14.85 227,179
2009-04-27 14.56 14.58 14.58 291,303
2009-04-24 15.29 15.32 15.34 185,084
2009-04-23 15.19 15.24 15.19 216,721
2009-04-22 15.27 15.32 15.27 376,989
2009-04-21 16.13 16.15 16.15 487,645
2009-04-20 15.83 15.86 15.87 216,806
2009-04-17 16.32 16.33 16.37 279,125
2009-04-16 16.34 16.36 16.39 193,837
2009-04-15 15.68 15.69 15.68 542,079
2009-04-14 17.44 17.46 17.46 246,497
2009-04-13 17.62 17.68 17.68 230,392
2009-04-09 17.51 17.54 17.54 305,687
2009-04-08 16.35 16.36 16.40 207,464
2009-04-07 15.54 15.58 15.59 198,130
2009-04-06 15.53 15.57 15.51 161,979
2009-04-03 15.63 15.65 15.67 118,306
2009-04-02 15.26 15.30 15.33 224,212
2009-04-01 14.42 14.46 14.42 219,744
2009-03-31 14.03 14.09 14.09 227,449
2009-03-30 14.25 14.29 14.26 342,771
2009-03-27 15.21 15.24 15.21 237,657
2009-03-26 15.81 15.83 15.81 324,813
2009-03-25 15.32 15.33 15.33 404,767
2009-03-24 14.23 14.27 14.23 189,908
2009-03-23 14.49 14.50 14.50 343,770
2009-03-20 14.31 14.35 14.36 233,480
2009-03-19 15.67 15.72 15.67 241,629
2009-03-18 15.52 15.60 15.60 193,756
2009-03-17 15.40 15.44 15.44 207,451
2009-03-16 14.32 14.34 14.34 204,795
2009-03-13 14.20 14.23 14.20 134,908
2009-03-12 14.28 14.29 14.31 241,111
2009-03-11 13.34 13.38 13.34 263,344
2009-03-10 13.20 13.24 13.23 261,381
2009-03-09 12.44 12.45 12.43 331,642
2009-03-06 12.74 12.78 12.78 283,930
2009-03-05 12.77 12.83 12.77 347,661
2009-03-04 14.06 14.09 14.05 343,596
2009-03-03 13.51 13.52 13.48 210,529
2009-03-02 13.97 14.02 14.02 346,403
2009-02-27 16.73 16.78 16.72 588,062
2009-02-26 15.97 15.99 15.98 827,060
2009-02-25 14.69 14.74 14.70 283,421
2009-02-24 14.54 14.59 14.58 320,938
2009-02-23 14.19 14.22 14.18 216,570
2009-02-20 15.36 15.39 15.36 179,628
2009-02-19 16.05 16.07 16.04 173,383
2009-02-18 15.80 15.85 15.85 376,086
2009-02-17 17.27 17.32 17.26 133,813
2009-02-13 18.56 18.61 18.55 85,576
2009-02-12 18.71 18.71 18.72 132,681
2009-02-11 18.69 18.70 18.66 182,415
2009-02-10 18.81 18.80 18.81 175,380
2009-02-09 19.94 19.97 19.95 162,256
2009-02-06 19.32 19.41 19.42 242,257
2009-02-05 19.08 19.16 19.14 94,793
2009-02-04 19.04 19.08 19.02 220,655
2009-02-03 18.72 18.75 18.75 218,206
2009-02-02 18.66 18.67 18.63 215,195
2009-01-30 19.12 19.17 19.26 251,326
2009-01-29 19.43 19.44 19.47 178,356
2009-01-28 19.08 19.10 19.10 220,886
2009-01-27 18.71 18.74 18.71 363,533
2009-01-26 19.26 19.29 19.28 358,548
2009-01-23 19.77 19.79 19.78 192,686
2009-01-22 19.80 19.83 19.83 171,882
2009-01-21 20.06 20.08 20.07 171,865
2009-01-20 19.31 19.37 19.37 232,545
2009-01-16 20.78 20.84 20.85 166,937
2009-01-15 21.40 21.47 21.47 256,057
2009-01-14 20.90 20.98 20.90 189,834
2009-01-13 21.50 21.51 21.49 202,112
2009-01-12 21.14 21.20 21.14 379,284
2009-01-09 21.89 21.93 21.93 232,496
2009-01-08 22.12 22.15 22.20 317,236
2009-01-07 21.71 21.75 21.75 303,276
2009-01-06 22.12 22.14 22.14 429,452
2009-01-05 20.89 20.96 20.96 247,309
2009-01-02 19.97 20.02 20.04 249,792
2008-12-31 18.32 18.37 18.32 293,618
2008-12-30 17.87 17.92 17.87 329,411
2008-12-29 17.99 18.02 17.99 481,913
2008-12-26 19.05 19.11 19.05 189,189
2008-12-24 19.24 19.30 19.24 125,390
2008-12-23 18.80 18.82 18.79 225,893
2008-12-22 19.02 19.03 19.02 377,948
2008-12-19 20.49 20.51 20.42 212,602
2008-12-18 20.35 20.41 20.34 138,342
2008-12-17 20.97 21.03 21.03 146,620
2008-12-16 20.48 20.55 20.47 202,060
2008-12-15 19.50 19.55 19.50 122,479
2008-12-12 20.03 20.07 20.07 136,013
2008-12-11 19.84 19.87 19.91 142,779
2008-12-10 20.53 20.54 20.52 197,081
2008-12-09 19.34 19.39 19.42 170,412
2008-12-08 19.28 19.29 19.29 339,745
2008-12-05 18.85 18.90 18.85 270,338
2008-12-04 18.38 18.42 18.39 110,721
2008-12-03 19.49 19.50 19.49 101,325
2008-12-02 19.43 19.50 19.51 210,444
2008-12-01 18.25 18.31 18.23 204,841
2008-11-28 20.06 20.13 20.13 114,136
2008-11-26 20.07 20.10 20.14 159,946
2008-11-25 19.15 19.15 19.14 280,315
2008-11-24 19.05 19.07 19.06 287,065
2008-11-21 17.91 17.97 17.97 444,012
2008-11-20 16.66 16.71 16.71 541,263
2008-11-19 19.88 19.89 19.88 309,658
2008-11-18 21.77 21.84 21.85 276,437
2008-11-17 22.09 22.21 22.20 267,325
2008-11-14 21.69 21.77 21.68 249,376
2008-11-13 22.35 22.41 22.34 428,473
2008-11-12 21.84 21.87 21.85 401,879
2008-11-11 23.63 23.82 23.68 288,146
2008-11-10 24.33 24.37 24.40 339,817
2008-11-07 23.96 24.02 24.03 171,909
2008-11-06 23.30 23.33 23.30 291,578
2008-11-05 24.93 24.97 24.97 272,984
2008-11-04 25.76 25.82 25.83 340,831
2008-11-03 24.51 24.57 24.57 219,688
2008-10-31 24.72 24.74 24.74 270,474
2008-10-30 23.73 23.75 23.75 164,018
2008-10-29 22.88 23.00 23.00 324,540
2008-10-28 21.75 21.81 21.86 226,856
2008-10-27 20.81 20.87 20.88 202,865
2008-10-24 21.62 21.66 21.66 261,492
2008-10-23 22.88 22.94 22.98 194,793
2008-10-22 23.23 23.25 23.23 187,665
2008-10-21 24.71 24.79 24.78 230,990
2008-10-20 25.79 25.92 25.93 186,392
2008-10-17 24.38 24.45 24.46 285,200
2008-10-16 23.51 23.56 23.56 247,071
2008-10-15 22.74 22.88 22.89 323,870
2008-10-14 24.95 25.01 25.02 385,657
2008-10-13 23.91 23.95 23.95 357,951
2008-10-10 21.16 21.22 21.23 495,472
2008-10-09 22.34 22.41 22.33 341,577
2008-10-08 24.32 24.33 24.34 546,305
2008-10-07 24.22 24.23 24.22 413,569
2008-10-06 25.81 25.85 25.83 485,655
2008-10-03 28.07 28.13 28.14 235,012
2008-10-02 27.80 27.86 27.77 373,531
2008-10-01 29.71 29.77 29.77 250,153
2008-09-30 29.49 29.60 29.66 264,476
2008-09-29 28.23 28.50 28.22 272,167
2008-09-26 30.88 30.91 30.93 146,574
2008-09-25 31.37 31.42 31.43 115,340
2008-09-24 31.20 31.24 31.20 120,298
2008-09-23 30.75 30.78 30.77 184,726
2008-09-22 31.69 31.81 31.83 216,323
2008-09-19 31.27 31.37 31.26 277,398
2008-09-18 30.05 30.06 30.06 544,719
2008-09-17 29.79 29.85 29.79 373,760
2008-09-16 31.25 31.31 31.40 336,133
2008-09-15 31.53 31.65 31.65 173,516
2008-09-12 32.48 32.56 32.56 141,491
2008-09-11 31.69 31.83 31.68 212,376
2008-09-10 31.88 31.93 31.88 306,137
2008-09-09 31.38 31.43 31.43 273,523
2008-09-08 33.12 33.18 33.19 145,586
2008-09-05 32.97 33.04 33.06 176,640
2008-09-04 33.44 33.49 33.51 126,361
2008-09-03 33.84 33.88 33.91 109,973
2008-09-02 33.97 34.05 34.01 137,656
2008-08-29 34.78 34.80 34.80 206,857
2008-08-28 34.91 34.99 34.99 53,969
2008-08-27 34.69 34.76 34.68 188,148
2008-08-26 34.41 34.52 34.53 114,773
2008-08-25 34.42 34.47 34.51 78,176
2008-08-22 34.52 34.65 34.65 91,026
2008-08-21 34.54 34.62 34.62 130,420
2008-08-20 34.25 34.31 34.31 99,216
2008-08-19 34.06 34.07 34.12 99,437
2008-08-18 34.33 34.42 34.44 137,221
2008-08-15 34.01 34.06 34.06 92,221
2008-08-14 34.62 34.69 34.69 285,622
2008-08-13 33.81 33.83 34.35 204,809
2008-08-12 33.04 33.07 33.14 165,091
2008-08-11 33.02 33.11 33.11 108,844
2008-08-08 32.77 32.84 32.86 231,650
2008-08-07 33.51 33.56 33.56 128,329
2008-08-06 33.99 34.01 34.05 152,862
2008-08-05 33.71 33.78 33.79 181,799
2008-08-04 33.48 33.57 33.57 468,988
2008-08-01 36.25 36.30 36.25 260,909
2008-07-31 35.47 35.53 34.58 263,807
2008-07-30 35.53 35.60 35.60 278,626
2008-07-29 34.53 34.59 34.59 86,057
2008-07-28 35.05 35.07 35.07 84,794
2008-07-25 34.82 34.87 34.88 97,400
2008-07-24 34.93 34.97 35.01 150,294
2008-07-23 35.93 36.03 36.08 130,113
2008-07-22 35.71 35.78 35.78 85,233
2008-07-21 35.89 35.95 35.97 136,738
2008-07-18 35.27 35.32 35.33 117,367
2008-07-17 35.35 35.41 35.42 153,748
2008-07-16 35.09 35.17 35.22 200,690
2008-07-15 35.53 35.60 35.60 192,567
2008-07-14 35.88 35.98 35.96 178,130
2008-07-11 36.13 36.18 36.20 222,476
2008-07-10 35.78 35.85 35.86 286,833
2008-07-09 34.47 34.52 34.55 122,322
2008-07-08 34.23 34.30 34.34 275,611
2008-07-07 34.53 34.65 34.65 238,206
2008-07-03 34.98 35.00 35.00 198,694
2008-07-02 36.00 36.09 36.01 127,222
2008-07-01 37.60 37.65 37.60 128,538
2008-06-30 37.08 37.12 37.08 125,110
2008-06-27 37.02 37.11 37.00 249,341
2008-06-26 37.61 37.64 37.66 116,961
2008-06-25 38.03 38.09 38.03 95,745
2008-06-24 37.70 37.71 37.75 126,734
2008-06-23 38.58 38.66 38.59 161,952
2008-06-20 37.49 37.53 37.43 153,156
2008-06-19 37.78 37.82 37.75 152,404
2008-06-18 37.23 37.28 37.20 92,759
2008-06-17 37.31 37.35 37.35 221,046
2008-06-16 36.36 36.43 36.46 83,618
2008-06-13 36.18 36.31 36.33 66,940
2008-06-12 35.65 35.68 35.72 111,074
2008-06-11 36.06 36.11 36.14 104,518
2008-06-10 36.62 36.64 36.67 355,008
2008-06-09 37.97 38.00 38.04 206,177
2008-06-06 37.34 37.38 37.41 170,924
2008-06-05 37.19 37.22 37.24 136,423
2008-06-04 36.90 36.94 36.94 122,055
2008-06-03 36.57 36.62 36.49 253,882
2008-06-02 35.80 35.87 35.78 287,474
2008-05-30 35.94 35.99 36.00 333,944
2008-05-29 35.50 35.58 35.59 195,082
2008-05-28 35.94 35.98 35.98 205,392
2008-05-27 35.61 35.70 35.70 225,572
2008-05-23 35.63 35.70 35.71 300,116
2008-05-22 36.66 36.71 36.72 310,958
2008-05-21 37.86 37.98 37.90 955,481
2008-05-20 36.70 36.75 36.75 303,934
2008-05-19 37.37 37.51 37.51 284,823
2008-05-16 36.18 36.25 36.29 127,866
2008-05-15 35.39 35.48 35.54 107,863
2008-05-14 34.81 34.89 34.92 96,772
2008-05-13 34.88 34.95 34.96 186,567
2008-05-12 34.90 34.99 34.99 106,996
2008-05-09 34.33 34.35 34.35 62,282
2008-05-08 33.70 33.76 33.79 107,705
2008-05-07 33.75 33.82 33.85 163,456
2008-05-06 34.25 34.29 34.40 93,892
2008-05-05 33.66 33.71 33.74 79,729
2008-05-02 33.64 33.77 33.78 131,834
2008-05-01 33.36 33.47 33.49 198,813
2008-04-30 32.34 32.35 32.50 164,346
2008-04-29 31.82 31.85 31.74 100,051
2008-04-28 32.54 32.57 32.57 257,166
2008-04-25 31.05 31.10 31.12 114,040
2008-04-24 30.90 30.91 30.91 106,359
2008-04-23 31.40 31.51 31.52 156,451
2008-04-22 31.41 31.43 31.48 186,831
2008-04-21 32.42 32.46 32.47 131,264
2008-04-18 32.44 32.46 32.48 150,641
2008-04-17 32.22 32.29 32.31 107,215
2008-04-16 31.89 31.93 31.95 121,235
2008-04-15 31.44 31.48 31.50 91,070
2008-04-14 30.87 30.95 30.96 85,601
2008-04-11 30.28 30.36 30.36 98,588
2008-04-10 30.98 31.00 31.00 113,800
2008-04-09 30.90 30.95 30.98 90,400
2008-04-08 31.19 31.25 31.28 138,800
2008-04-07 31.36 31.40 31.41 111,900
2008-04-04 31.40 31.45 31.45 143,400
2008-04-03 31.47 31.50 31.50 174,100
2008-04-02 31.49 31.57 31.55 134,900
2008-04-01 31.62 31.67 31.66 237,638
2008-03-31 30.79 30.84 30.76 386,718
2008-03-28 30.46 30.54 30.44 487,700
2008-03-27 31.00 31.05 31.07 154,400
2008-03-26 30.94 31.05 30.92 176,300
2008-03-25 31.23 31.28 31.31 197,037
2008-03-24 31.51 31.58 31.61 300,991
2008-03-20 30.00 30.04 30.00 247,094
2008-03-19 29.33 29.43 29.43 280,137
2008-03-18 30.53 30.65 30.51 425,079
2008-03-17 30.36 30.36 30.47 114,700
2008-03-14 31.32 31.41 31.43 90,500
2008-03-13 32.12 32.22 32.23 108,300
2008-03-12 31.87 31.98 31.98 113,700
2008-03-11 31.52 31.65 31.65 161,400
2008-03-10 31.43 31.49 31.49 107,625
2008-03-07 32.35 32.39 32.39 131,188
2008-03-06 32.48 32.50 32.59 247,000
2008-03-05 32.95 33.06 33.06 348,200
2008-03-04 32.69 32.80 33.05 336,000
2008-03-03 32.53 32.58 32.61 360,330
2008-02-29 32.56 32.71 32.72 252,630
2008-02-28 32.96 33.00 33.00 257,600
2008-02-27 33.77 33.81 33.81 291,300
2008-02-26 34.25 34.31 34.32 305,252
2008-02-25 33.81 33.95 33.95 278,938
2008-02-22 33.29 33.34 33.35 435,010
2008-02-21 34.35 34.40 34.40 180,750
2008-02-20 34.78 34.80 34.80 170,700
2008-02-19 34.79 34.85 34.75 207,680
2008-02-15 34.20 34.25 34.25 164,500
2008-02-14 34.49 34.55 34.58 245,600
2008-02-13 33.65 33.71 33.71 205,735
2008-02-12 33.36 33.41 33.48 140,900
2008-02-11 33.30 33.37 33.37 289,438
2008-02-08 35.22 35.29 35.30 71,600
2008-02-07 35.65 35.72 35.74 102,100
2008-02-06 35.17 35.21 35.28 153,246
2008-02-05 34.50 34.54 34.58 169,100
2008-02-04 35.29 35.29 35.41 196,899
2008-02-01 33.86 33.94 33.94 192,802
2008-01-31 34.34 34.46 34.31 664,200
2008-01-30 34.68 34.70 34.81 821,197
2008-01-29 33.03 33.05 33.14 184,770
2008-01-28 32.04 32.14 32.15 155,301
2008-01-25 31.00 31.07 31.00 217,821
2008-01-24 30.64 30.73 30.75 469,660
2008-01-23 30.38 30.40 30.38 530,894
2008-01-22 29.49 29.52 29.52 349,927
2008-01-18 30.31 30.34 30.31 198,740
2008-01-17 30.95 30.96 30.79 259,325
2008-01-16 30.60 30.68 30.67 374,982
2008-01-15 32.23 32.33 32.35 155,308
2008-01-14 32.88 32.99 33.00 123,421
2008-01-11 32.89 32.95 32.97 218,453
2008-01-10 32.49 32.50 32.60 365,250
2008-01-09 34.20 34.31 34.40 572,770
2008-01-08 35.96 36.06 36.06 79,300
2008-01-07 36.03 36.21 36.24 262,798
2008-01-04 36.88 36.98 36.98 184,520
2008-01-03 38.40 38.41 38.40 232,278
2008-01-02 37.50 37.58 37.62 349,108
2007-12-31 36.92 37.02 37.03 173,540
2007-12-28 37.17 37.32 37.41 152,268
2007-12-27 36.74 36.80 36.80 197,500
2007-12-26 36.92 36.99 36.90 168,321
2007-12-24 35.69 35.75 35.80 74,500
2007-12-21 35.92 35.94 36.02 195,700
2007-12-20 36.41 36.55 36.64 201,145
2007-12-19 37.21 37.24 37.28 216,739
2007-12-18 37.75 37.78 37.84 128,811
2007-12-17 38.04 38.11 38.11 134,078
2007-12-14 38.30 38.35 38.40 234,900
2007-12-13 38.48 38.52 38.57 182,000
2007-12-12 38.68 38.75 38.81 294,850
2007-12-11 37.60 37.66 37.67 250,100
2007-12-10 38.64 38.69 38.75 214,821
2007-12-07 38.80 38.81 38.90 745,516
2007-12-06 36.44 36.50 36.55 78,000
2007-12-05 35.83 35.91 35.92 100,799
2007-12-04 35.55 35.57 35.48 195,800
2007-12-03 35.77 35.78 35.82 114,100
2007-11-30 36.01 36.03 36.10 207,138
2007-11-29 36.46 36.55 36.46 206,250
2007-11-28 35.79 35.80 35.79 239,810
2007-11-27 35.46 35.54 35.46 188,341
2007-11-26 35.09 35.11 35.09 362,174
2007-11-23 35.47 35.58 35.39 180,600
2007-11-21 33.75 33.77 33.76 220,701
2007-11-20 34.37 34.39 34.40 460,982
2007-11-19 34.28 34.30 34.30 290,465
2007-11-16 34.44 34.49 34.49 289,400
2007-11-15 34.38 34.48 34.52 255,000
2007-11-14 34.66 34.69 34.66 206,572
2007-11-13 34.95 34.98 34.95 329,386
2007-11-12 34.25 34.30 34.31 442,752
2007-11-09 34.91 34.96 34.97 228,614
2007-11-08 35.45 35.48 35.48 284,680
2007-11-07 35.49 35.52 35.45 244,800
2007-11-06 35.95 35.96 35.96 539,620
2007-11-05 34.56 34.68 34.74 740,122
2007-11-02 32.91 33.00 32.99 422,000
2007-11-01 33.77 33.82 33.77 208,200
2007-10-31 34.81 34.84 34.80 297,200
2007-10-30 34.67 34.73 34.71 144,600
2007-10-29 35.03 35.10 35.10 163,600
2007-10-26 34.91 34.92 34.95 150,400
2007-10-25 34.06 34.13 34.13 180,200
2007-10-24 34.01 34.10 34.17 209,600
2007-10-23 34.05 34.12 34.22 294,200
2007-10-22 33.55 33.64 33.79 334,200
2007-10-19 34.77 34.81 34.81 245,400
2007-10-18 36.03 36.13 36.13 260,600
2007-10-17 36.38 36.41 36.44 194,600
2007-10-16 36.58 36.60 36.60 156,000
2007-10-15 36.69 36.73 36.74 316,200
2007-10-12 36.00 36.02 36.08 147,800
2007-10-11 35.52 35.56 35.56 306,800
2007-10-10 35.10 35.15 35.15 212,200
2007-10-09 35.84 35.92 35.91 173,600
2007-10-08 35.63 35.63 35.72 153,400
2007-10-05 35.36 35.38 35.38 240,400
2007-10-04 35.68 35.70 35.76 128,600
2007-10-03 35.97 36.05 36.05 133,600
2007-10-02 35.61 35.69 35.69 266,800
2007-10-01 36.27 36.34 36.38 220,000
2007-09-28 35.21 35.30 35.20 221,800
2007-09-27 36.43 36.53 36.42 159,800
2007-09-26 35.19 35.38 35.19 266,400
2007-09-25 36.67 36.74 36.69 351,000
2007-09-24 36.20 36.24 36.25 303,200
2007-09-21 35.72 35.75 35.66 289,600
2007-09-20 34.84 34.90 34.83 173,400
2007-09-19 35.79 35.90 35.90 208,400
2007-09-18 35.49 35.58 35.49 237,000
2007-09-17 33.77 33.84 33.80 130,200
2007-09-14 33.51 33.58 33.59 158,400
2007-09-13 33.70 33.86 33.86 216,800
2007-09-12 32.88 32.95 32.88 226,800
2007-09-11 33.20 33.33 33.33 262,000
2007-09-10 32.09 32.16 32.16 262,600
2007-09-07 32.55 32.59 32.59 263,400
2007-09-06 32.60 32.63 32.67 194,800
2007-09-05 32.98 33.13 33.13 196,800
2007-09-04 33.28 33.40 33.34 264,600
2007-08-31 34.03 34.13 34.03 219,200
2007-08-30 33.40 33.45 33.45 149,800
2007-08-29 33.89 34.04 34.00 174,400
2007-08-28 33.30 33.38 33.38 157,400
2007-08-27 34.31 34.34 34.31 164,600
2007-08-24 34.26 34.34 34.46 207,200
2007-08-23 34.37 34.40 34.40 182,200
2007-08-22 34.89 34.97 34.98 195,800
2007-08-21 33.91 33.98 34.01 141,800
2007-08-20 33.89 33.97 33.97 172,800
2007-08-17 34.06 34.10 34.10 379,000
2007-08-16 31.75 31.87 31.75 603,200
2007-08-15 33.13 33.23 33.19 368,000
2007-08-14 33.19 33.20 33.20 329,400
2007-08-13 35.38 35.43 35.44 374,000
2007-08-10 33.47 33.51 33.50 302,600
2007-08-09 32.66 32.80 32.69 481,800
2007-08-08 32.52 32.60 32.55 499,600
2007-08-07 33.87 34.01 34.00 343,600
2007-08-06 34.91 34.97 34.90 1,213,600
2007-08-03 35.37 35.40 35.40 608,000
2007-08-02 36.63 36.72 36.72 363,000
2007-08-01 35.58 35.59 35.50 312,400
2007-07-31 36.34 36.35 36.34 300,800
2007-07-30 35.88 35.93 35.97 355,200
2007-07-27 35.81 35.84 35.84 174,600
2007-07-26 36.31 36.40 36.40 291,800
2007-07-25 37.00 37.03 37.03 480,400
2007-07-24 36.12 36.13 36.12 337,600
2007-07-23 36.95 36.99 36.99 179,200
2007-07-20 36.87 36.88 36.88 187,200
2007-07-19 37.34 37.38 37.38 207,600
2007-07-18 36.72 36.74 36.74 239,600
2007-07-17 36.08 36.12 36.11 218,600
2007-07-16 35.63 35.67 35.69 254,600
2007-07-13 36.91 36.96 37.00 139,200
2007-07-12 36.97 36.98 36.98 247,200
2007-07-11 36.86 36.91 36.92 223,200
2007-07-10 36.48 36.48 36.48 270,600
2007-07-09 36.45 36.47 36.49 299,600
2007-07-06 36.13 36.16 36.13 378,600
2007-07-05 36.44 36.45 36.44 427,800
2007-07-03 35.88 35.91 35.91 88,000
2007-07-02 35.40 35.41 35.41 299,000
2007-06-29 34.94 35.00 34.95 173,200
2007-06-28 34.88 34.92 34.92 133,600
2007-06-27 34.37 34.42 34.47 138,600
2007-06-26 34.16 34.16 34.13 183,400
2007-06-25 34.81 34.84 34.88 174,400
2007-06-22 34.78 34.83 34.83 291,800
2007-06-21 35.21 35.25 35.27 208,600
2007-06-20 34.32 34.36 34.36 216,600
2007-06-19 34.92 34.99 35.00 221,800
2007-06-18 34.92 34.97 34.98 422,800
2007-06-15 33.90 33.94 33.94 258,400
2007-06-14 33.15 33.16 33.19 246,400
2007-06-13 32.33 32.35 32.37 205,400
2007-06-12 31.96 31.99 31.99 311,200
2007-06-11 31.95 31.98 31.99 286,700
2007-06-08 31.70 31.72 31.73 270,000
2007-06-07 31.22 31.25 31.25 335,000
2007-06-06 31.82 31.84 31.85 282,200
2007-06-05 32.30 32.33 32.33 149,000
2007-06-04 32.23 32.24 32.24 236,600
2007-06-01 31.17 33.08 32.12 233,400
2007-05-31 32.09 32.12 32.14 274,800
2007-05-30 32.05 32.05 32.05 366,000
2007-05-29 32.10 32.14 32.16 193,800
2007-05-25 31.77 31.81 31.81 226,400
2007-05-24 31.48 31.50 31.52 317,600
2007-05-23 32.03 32.03 32.03 443,000
2007-05-22 32.09 32.14 32.13 1,289,972
2007-05-21 29.48 29.50 29.50 204,000
2007-05-18 29.52 29.54 29.57 154,000
2007-05-17 25.00 37.49 29.50 122,400
2007-05-16 28.97 28.99 29.00 148,400
2007-05-15 28.65 28.69 28.72 272,000
2007-05-14 28.86 29.25 29.20 163,200
2007-05-11 28.89 28.93 28.90 115,800
2007-05-10 28.52 28.57 28.59 102,000
2007-05-09 29.01 29.05 29.07 103,400
2007-05-08 28.95 29.00 29.02 95,400
2007-05-07 28.94 28.97 28.99 178,600
2007-05-04 28.30 28.34 28.35 115,400
2007-05-03 28.31 28.35 28.36 93,600
2007-05-02 28.22 28.25 28.27 253,400
2007-05-01 28.37 28.38 28.38 180,600
2007-04-30 28.54 28.57 28.57 259,200
2007-04-27 28.00 28.02 28.02 157,200
2007-04-26 27.87 27.92 27.92 215,000
2007-04-25 27.82 27.85 27.87 290,400
2007-04-24 27.08 27.14 27.14 211,000
2007-04-23 27.23 27.25 27.25 280,400
2007-04-20 26.71 26.73 26.79 280,800
2007-04-19 26.93 26.93 26.93 381,800
2007-04-18 27.13 27.13 27.13 536,800
2007-04-17 26.11 26.13 26.15 229,400
2007-04-16 26.41 26.43 26.44 141,400
2007-04-13 26.00 26.04 26.06 219,200
2007-04-12 25.87 25.88 25.90 283,800
2007-04-11 26.52 26.52 26.56 389,800
2007-04-10 26.90 26.94 26.96 223,600
2007-04-09 27.36 27.38 27.35 228,200
2007-04-05 26.88 26.90 26.90 102,600
2007-04-04 26.73 26.77 26.75 167,600
2007-04-03 26.86 26.86 26.86 179,600
2007-04-02 26.50 26.54 26.48 240,400
2007-03-30 25.96 26.00 26.00 223,400
2007-03-29 25.70 25.75 25.75 243,200
2007-03-28 25.44 25.47 25.47 145,600
2007-03-27 25.49 25.50 25.54 160,200
2007-03-26 25.69 25.72 25.72 395,800
2007-03-23 25.95 25.97 25.97 721,000
2007-03-22 25.46 25.47 25.46 304,200
2007-03-21 24.68 24.70 24.70 226,400
2007-03-20 24.71 24.74 24.74 238,400
2007-03-19 24.45 24.45 24.49 348,800
2007-03-16 24.56 24.61 24.56 750,800
2007-03-15 23.77 23.81 23.79 301,200
2007-03-14 23.93 23.95 23.95 275,000
2007-03-13 23.81 23.82 23.82 352,600
2007-03-12 23.41 24.18 23.75 639,000
2007-03-09 23.43 23.88 23.50 277,000
2007-03-08 23.00 23.88 23.25 119,200
2007-03-07 22.77 23.69 23.20 126,200
2007-03-06 22.46 23.39 22.95 100,000
2007-03-05 22.29 23.20 22.68 97,600
2007-03-02 22.66 23.63 23.05 86,400
2007-03-01 22.72 23.65 23.24 129,600
2007-02-28 22.48 23.84 23.25 166,800
2007-02-27 21.85 29.99 22.70 199,800
2007-02-26 13.96 29.99 23.50 185,560
2007-02-23 22.72 29.99 23.60 281,600
2007-02-22 22.78 29.99 23.72 416,800
2007-02-21 13.48 29.99 22.82 152,200
2007-02-20 22.22 23.13 22.70 157,600
2007-02-16 22.01 22.94 22.47 87,400
2007-02-15 21.73 22.65 22.20 69,800
2007-02-14 21.69 22.60 22.07 177,400
2007-02-13 21.75 22.61 22.13 266,800
2007-02-12 21.75 22.50 22.06 130,472
2007-02-09 21.88 22.82 22.31 63,000
2007-02-08 21.82 22.74 22.27 102,200
2007-02-07 22.07 23.00 22.59 119,000
2007-02-06 21.95 23.32 22.61 196,400
2007-02-05 22.52 23.43 22.98 134,800
2007-02-02 22.47 23.39 22.93 93,600
2007-02-01 22.32 23.25 22.77 100,600
2007-01-31 22.48 23.27 22.68 99,200
2007-01-30 22.65 23.13 22.61 112,400
2007-01-29 22.03 22.95 22.50 85,600
2007-01-26 22.02 22.95 22.51 90,200
2007-01-25 22.05 22.96 22.46 122,600
2007-01-24 21.79 22.70 22.34 261,600
2007-01-23 21.67 22.60 22.09 272,800
2007-01-22 21.65 22.56 22.10 128,400
2007-01-19 21.68 22.59 22.14 144,200
2007-01-18 21.62 22.53 22.09 150,600
2007-01-17 21.68 22.59 22.15 181,000
2007-01-16 21.68 22.59 22.15 123,800
2007-01-12 21.73 22.64 22.18 220,800
2007-01-11 21.55 22.45 22.00 116,200
2007-01-10 21.56 22.47 22.02 259,600
2007-01-09 21.80 22.70 22.25 232,000
2007-01-08 21.95 22.86 22.43 207,800
2007-01-05 22.02 22.93 22.48 181,800
2007-01-04 22.05 22.95 22.50 177,400
2007-01-03 22.24 23.15 22.70 245,600
2006-12-29 22.50 23.41 22.95 92,800
2006-12-28 22.68 23.59 23.14 50,800
2006-12-27 22.65 23.56 23.11 87,800
2006-12-26 21.83 23.66 22.77 25,400
2006-12-22 21.79 22.77 22.70 85,000
2006-12-21 22.19 23.10 22.65 135,600
2006-12-20 22.32 23.23 22.81 169,000
2006-12-19 22.36 23.27 22.82 210,600
2006-12-18 22.13 23.04 22.58 211,600
2006-12-15 22.36 23.27 22.81 211,800
2006-12-14 22.20 23.11 22.68 272,200
2006-12-13 22.27 23.18 22.73 217,000
2006-12-12 22.36 23.27 22.81 154,400
2006-12-11 22.25 23.16 22.71 138,400
2006-12-08 22.32 23.23 22.78 172,000
2006-12-07 22.25 23.16 22.72 165,000
2006-12-06 22.50 22.81 22.73 197,800
2006-12-05 22.00 22.86 22.70 113,000
2006-12-04 22.00 22.73 22.75 221,800
2006-12-01 22.30 23.20 22.70 223,200
2006-11-30 22.09 23.00 22.55 193,800
2006-11-29 22.09 23.00 22.55 174,200
2006-11-28 21.95 22.86 22.40 219,800
2006-11-27 22.25 23.16 22.70 132,600
2006-11-24 22.13 23.04 22.59 81,000
2006-11-22 22.00 22.88 22.43 159,200
2006-11-21 21.00 22.93 22.50 204,400
2006-11-20 22.02 22.93 22.50 203,000
2006-11-17 21.50 22.81 22.48 210,800
2006-11-16 21.50 23.36 22.43 254,800
2006-11-15 22.27 23.28 22.45 267,800
2006-11-14 21.50 23.02 22.09 235,600
2006-11-13 21.31 23.14 22.18 254,400
2006-11-10 21.18 22.98 22.14 213,800
2006-11-09 21.25 23.07 22.14 272,400
2006-11-08 0.01 22.72 22.08 96,400
2006-11-07 21.11 22.92 22.00 182,800
2006-11-06 0.01 21.93 21.79 132,400
2006-11-03 21.50 22.11 21.80 234,200
2006-11-02 21.43 22.06 21.65 191,200
2006-11-01 21.68 22.31 22.00 128,600
2006-10-31 21.86 22.48 22.17 117,600
2006-10-30 22.16 22.34 22.24 225,400
2006-10-27 22.23 22.57 22.57 158,400
2006-10-26 22.43 23.07 22.73 216,600
2006-10-25 0.01 23.09 22.86 326,800
2006-10-24 21.98 22.61 22.26 283,200
2006-10-23 21.40 22.00 21.68 237,600
2006-10-20 21.63 22.14 21.68 191,200
2006-10-19 19.63 22.13 21.86 216,800
2006-10-18 21.46 22.07 21.77 419,200
2006-10-17 22.40 22.82 22.50 536,800
2006-10-16 22.29 23.03 22.75 308,400
2006-10-13 22.16 22.82 22.50 442,400
2006-10-12 21.58 22.34 22.02 318,600
2006-10-11 21.50 22.00 21.64 182,800
2006-10-10 21.73 23.52 21.75 151,600
2006-10-09 21.41 21.49 21.41 207,600
2006-10-06 21.11 21.63 21.46 252,200
2006-10-05 20.98 21.63 21.29 306,400
2006-10-04 21.20 21.68 21.54 361,800
2006-10-03 20.84 21.75 21.27 389,400
2006-10-02 22.02 22.93 22.46 346,800
2006-09-29 21.50 22.60 22.30 355,400
2006-09-28 21.54 22.45 21.99 316,000
2006-09-27 21.55 22.45 22.00 346,200
2006-09-26 21.13 22.04 21.58 458,400
2006-09-25 20.39 21.30 20.82 391,200
2006-09-22 20.13 21.04 20.59 212,000
2006-09-21 20.36 21.27 20.82 207,400
2006-09-20 20.25 21.16 20.70 293,000
2006-09-19 20.91 21.82 21.36 293,000
2006-09-18 20.93 21.84 21.39 405,800
2006-09-15 20.04 20.95 20.48 235,200
2006-09-14 20.11 21.02 20.56 299,000
2006-09-13 20.30 21.20 20.75 421,600
2006-09-12 20.79 21.70 21.27 395,200
2006-09-11 20.11 21.02 20.59 827,400
2006-09-08 21.09 21.78 21.52 405,000
2006-09-07 21.54 22.00 22.00 317,000
2006-09-06 22.07 22.98 22.52 330,400
2006-09-05 23.05 23.95 23.50 369,400
2006-09-01 22.65 23.56 23.10 149,800
2006-08-31 22.65 23.38 23.09 191,600
2006-08-30 22.72 23.55 23.05 207,000
2006-08-29 22.86 23.77 23.32 119,800
2006-08-28 23.01 23.92 23.48 302,200
2006-08-25 22.85 23.76 23.31 88,000
2006-08-24 22.95 23.57 23.25 77,800
2006-08-23 22.99 23.90 23.45 145,600
2006-08-22 23.06 23.97 23.51 337,400
2006-08-21 23.04 23.95 23.48 167,400
2006-08-18 23.05 23.86 23.41 146,400
2006-08-17 22.90 23.81 23.36 221,200
2006-08-16 22.97 23.88 23.43 348,800
2006-08-15 23.20 23.81 23.51 404,600
2006-08-14 23.04 23.95 23.50 408,400
2006-08-11 23.73 24.19 24.19 442,800
2006-08-10 23.88 25.15 24.83 367,600
2006-08-09 23.50 25.00 24.70 397,800
2006-08-08 24.43 25.04 24.77 428,800
2006-08-07 24.00 24.61 24.40 438,800
2006-08-04 23.22 23.68 23.69 344,200
2006-08-03 22.57 23.49 23.07 234,600
2006-08-02 22.91 22.95 22.87 306,400
2006-08-01 22.60 22.98 22.57 126,000
2006-07-31 21.95 22.82 22.36 168,000
2006-07-28 21.84 22.70 22.18 135,000
2006-07-27 21.90 22.79 22.30 172,200
2006-07-26 22.00 22.89 22.45 177,000
2006-07-25 21.97 22.83 22.42 142,000
2006-07-24 22.52 22.97 22.52 251,800
2006-07-21 21.34 22.20 21.78 168,400
2006-07-20 21.28 22.11 21.75 164,400
2006-07-19 21.71 22.14 22.14 437,200
2006-07-18 20.68 21.49 21.09 268,400
2006-07-17 20.70 21.61 21.16 264,400
2006-07-14 20.98 21.75 21.32 159,800
2006-07-13 20.91 21.82 21.40 215,800
2006-07-12 21.35 22.26 21.81 148,000
2006-07-11 21.12 22.03 21.57 199,800
2006-07-10 21.07 21.98 21.52 189,200
2006-07-07 21.09 22.00 21.55 277,600
2006-07-06 20.95 21.86 21.40 251,400
2006-07-05 20.59 21.50 21.02 213,400
2006-07-03 20.84 21.75 21.29 221,200
2006-06-30 20.39 21.30 20.84 173,400
2006-06-29 20.34 21.00 20.80 296,400
2006-06-28 20.23 21.00 20.68 426,800
2006-06-27 20.24 21.00 20.70 554,400
2006-06-26 20.07 20.52 20.07 306,200
2006-06-23 19.36 20.27 19.81 518,600
2006-06-22 18.78 19.69 19.24 313,000
2006-06-21 18.77 19.50 19.01 294,800
2006-06-20 18.13 19.04 18.58 207,200
2006-06-19 17.70 18.29 18.15 147,800
2006-06-16 17.94 18.85 18.40 198,600
2006-06-15 17.98 18.89 18.43 326,200
2006-06-14 16.95 17.86 17.41 171,400
2006-06-13 16.56 17.37 17.01 224,800
2006-06-12 17.11 17.70 17.56 211,400
2006-06-09 17.00 17.91 17.50 298,600
2006-06-08 17.36 18.27 17.84 198,600
2006-06-07 17.31 18.22 17.77 334,000
2006-06-06 17.64 18.55 18.09 217,200
2006-06-05 17.95 18.86 18.40 139,000
2006-06-02 18.52 18.65 18.57 157,600
2006-06-01 17.96 18.75 18.43 192,800

Financial & Other Information:

Date Title
2025-10-16 2025 Interim Report - Form 6-K
2025-07-01 2024 Financials
2024-07-01 2023 Financials
2023-06-29 2022 Financials
2022-11-18 2021 Financials
2021-05-18 2020 Financials
2020-04-23 2019 Financials
2019-04-23 2018 Financials
2018-05-09 2017 Financials
2017-05-10 2016 Financials
2016-04-22 2015 Financials
2015-10-16 2015 Q2 Interim Financial Report
2015-05-05 2014 Financials
2014-08-05 2013 Financials
2013-06-03 2011 Financials
2013-06-03 2010 Financials
2013-06-03 2012 Financials
2011-03-08 2009 Financials