ร—
๐Ÿ‘จโ€๐Ÿซ We believe the solid use cases of the new Toilet Paper Token will prevent volatile dumps. Click to get your ply on! ๐Ÿงป
See the steps CoinMarketCap has taken to rectify the toilet paper shortage problem. ๐Ÿงป Read the Toilet Paper Token Wipe Paper here!
Let the truth be told! ๐ŸŒž On a scale of 1-10, how experienced are you in crypto? Click to join the poll!
The Founder of F2Pool, top mining ๐Ÿ›  company, talks about his accidental discovery of crypto and role in educating China's mining movement. ๐Ÿ‘‰ Read about it now!
The open interest on Derivatives, a growing crypto trend, has soared to $4 billion! ๐ŸŒž Here are 3 mistakes to avoid and make the most of your trade!
CoinMarketCap Friends, ๐Ÿ™Œ we gotta know! What's your understanding of Derivatives? Tell us in this week's poll!
ร—
Cryptocurrencies: ย 5,290Markets: ย 20,722Market Cap: ย $177,631,615,65824h Vol: ย $109,253,194,394BTC Dominance: ย 64.9%
Market Cap: ย $177,631,615,65824h Vol: ย $109,253,194,394BTC Dominance: ย 64.9%Cryptocurrencies: ย 5,290Markets: ย 20,722

Litecoin (LTC)

$37.81 USD (-2.99%)
0.00599372 BTC (-0.99%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $2,435,360,207 USD
    386,079 BTC
  • Volume (24h)
    $3,065,030,242 USD
    485,900 BTC
  • Circulating Supply
    64,413,881 LTC
  • Max Supply
    84,000,000 LTC
  • Historical data for Litecoin

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Aug 02, 2017
    43.07
    43.21
    42.07
    42.13
    103,557,000
    2,203,009,838
    Aug 01, 2017
    43.02
    43.77
    41.08
    43.04
    203,656,000
    2,249,631,448
    Jul 31, 2017
    40.34
    44.03
    38.95
    43.02
    240,820,992
    2,248,288,103
    Jul 30, 2017
    41.18
    41.82
    40.06
    40.42
    75,746,704
    2,111,806,255
    Jul 29, 2017
    40.56
    41.34
    38.74
    41.12
    109,945,000
    2,147,368,302
    Jul 28, 2017
    42.22
    42.47
    35.94
    40.61
    137,556,000
    2,120,556,595
    Jul 27, 2017
    42.35
    42.62
    41.39
    42.14
    81,714,000
    2,199,530,365
    Jul 26, 2017
    42.29
    42.70
    40.63
    42.23
    121,389,000
    2,203,577,730
    Jul 25, 2017
    44.48
    44.79
    41.07
    42.24
    206,307,008
    2,203,568,415
    Jul 24, 2017
    44.16
    44.81
    43.29
    44.41
    158,532,000
    2,315,840,404
    Jul 23, 2017
    46.63
    46.64
    42.94
    44.06
    219,256,992
    2,296,964,811
    Jul 22, 2017
    45.77
    46.80
    45.45
    46.56
    132,333,000
    2,426,674,809
    Jul 21, 2017
    45.07
    47.45
    44.52
    45.76
    286,020,000
    2,384,504,334
    Jul 20, 2017
    40.96
    45.45
    40.96
    45.02
    354,801,984
    2,344,827,631
    Jul 19, 2017
    44.35
    44.42
    40.56
    40.86
    246,376,992
    2,127,931,181
    Jul 18, 2017
    42.62
    45.33
    41.47
    44.30
    380,816,000
    2,306,211,599
    Jul 17, 2017
    41.19
    43.07
    40.17
    42.67
    355,036,000
    2,220,519,768
    Jul 16, 2017
    38.92
    41.97
    36.38
    40.91
    393,366,016
    2,128,387,551
    Jul 15, 2017
    42.81
    42.81
    37.78
    38.92
    327,332,000
    2,024,299,012
    Jul 14, 2017
    46.36
    46.48
    40.80
    42.80
    320,419,008
    2,225,420,765
    Jul 13, 2017
    48.72
    49.05
    45.39
    46.33
    229,104,992
    2,408,038,312
    Jul 12, 2017
    45.26
    49.07
    44.07
    48.75
    369,964,000
    2,533,260,184
    Jul 11, 2017
    46.27
    47.39
    43.65
    45.33
    400,044,992
    2,354,858,332
    Jul 10, 2017
    49.91
    50.53
    44.74
    46.58
    373,252,992
    2,418,908,416
    Jul 09, 2017
    52.36
    53.31
    49.53
    49.58
    409,244,000
    2,574,185,219
    Jul 08, 2017
    46.64
    52.75
    44.67
    52.14
    604,987,008
    2,706,260,958
    Jul 07, 2017
    51.10
    51.14
    45.63
    46.58
    553,712,000
    2,416,847,285
    Jul 06, 2017
    53.20
    53.20
    50.12
    51.13
    461,148,992
    2,652,393,637
    Jul 05, 2017
    55.27
    56.03
    50.60
    53.19
    790,609,024
    2,758,632,586
    Jul 04, 2017
    46.56
    55.42
    46.56
    55.33
    1,101,750,016
    2,868,712,774
    Jul 03, 2017
    41.48
    48.40
    40.97
    46.43
    729,937,984
    2,406,133,732
    Jul 02, 2017
    38.95
    43.27
    37.80
    41.57
    315,630,016
    2,153,776,659
    Jul 01, 2017
    40.40
    40.58
    38.47
    38.99
    225,507,008
    2,019,589,047
    Jun 30, 2017
    41.04
    41.75
    40.17
    40.35
    251,184,000
    2,089,790,095
    Jun 29, 2017
    42.83
    42.83
    40.35
    41.07
    300,131,008
    2,126,019,668
    Jun 28, 2017
    40.82
    43.61
    39.18
    42.85
    353,444,000
    2,217,715,824
    Jun 27, 2017
    41.13
    41.39
    36.20
    40.54
    565,265,024
    2,097,663,118
    Jun 26, 2017
    44.04
    44.35
    37.55
    41.13
    538,072,000
    2,127,619,780
    Jun 25, 2017
    44.49
    46.22
    43.05
    43.92
    354,372,000
    2,271,527,610
    Jun 24, 2017
    47.25
    47.44
    44.01
    44.49
    321,214,016
    2,300,237,511
    Jun 23, 2017
    47.75
    48.42
    47.27
    47.34
    284,270,016
    2,446,591,286
    Jun 22, 2017
    47.72
    48.85
    45.87
    47.71
    445,323,008
    2,465,480,962
    Jun 21, 2017
    47.30
    49.73
    44.22
    47.79
    640,054,016
    2,468,646,452
    Jun 20, 2017
    50.41
    51.47
    45.75
    47.22
    612,934,976
    2,438,536,182
    Jun 19, 2017
    46.16
    53.55
    44.99
    50.32
    1,342,360,064
    2,598,038,245
    Jun 18, 2017
    47.44
    47.44
    42.43
    46.04
    1,016,220,032
    2,376,272,925
    Jun 17, 2017
    36.18
    49.30
    36.18
    47.65
    1,730,780,032
    2,458,295,326
    Jun 16, 2017
    30.28
    35.70
    29.55
    35.70
    515,972,992
    1,841,437,408
    Jun 15, 2017
    30.22
    30.37
    27.31
    30.22
    314,502,016
    1,558,335,943
    Jun 14, 2017
    30.74
    32.06
    29.32
    30.22
    278,323,008
    1,558,146,224
    Jun 13, 2017
    29.49
    30.64
    29.33
    30.64
    150,455,008
    1,579,263,281
    Jun 12, 2017
    33.23
    33.23
    27.80
    29.50
    372,663,008
    1,520,019,062
    Jun 11, 2017
    30.50
    33.56
    30.16
    33.22
    406,217,984
    1,710,731,870
    Jun 10, 2017
    29.68
    30.59
    29.66
    30.44
    202,679,008
    1,567,381,713
    Jun 09, 2017
    30.19
    30.59
    29.62
    29.68
    176,840,992
    1,527,922,168
    Jun 08, 2017
    28.38
    30.34
    27.88
    30.21
    229,004,992
    1,554,899,463
    Jun 07, 2017
    30.57
    30.68
    28.37
    28.39
    264,596,992
    1,461,052,337
    Jun 06, 2017
    30.84
    31.33
    29.26
    30.55
    321,099,008
    1,571,642,192
    Jun 05, 2017
    28.09
    30.99
    28.09
    30.84
    366,900,992
    1,586,278,857
    Jun 04, 2017
    27.65
    27.94
    26.95
    27.94
    204,435,008
    1,436,512,587
    Jun 03, 2017
    29.04
    29.17
    26.63
    27.66
    290,556,000
    1,421,817,787
    Jun 02, 2017
    28.90
    29.89
    27.74
    28.94
    332,251,008
    1,487,366,316
    Jun 01, 2017
    25.34
    29.62
    25.30
    28.80
    420,472,992
    1,479,645,992
    May 31, 2017
    24.29
    25.57
    23.18
    25.30
    298,675,008
    1,299,159,067
    May 30, 2017
    25.32
    26.13
    24.03
    24.14
    216,944,000
    1,239,464,943
    May 29, 2017
    24.32
    25.69
    23.28
    25.21
    219,796,000
    1,293,996,451
    May 28, 2017
    24.01
    26.07
    22.11
    24.22
    377,039,008
    1,242,756,137
    May 27, 2017
    23.40
    25.43
    20.10
    23.74
    505,424,000
    1,217,527,311
    May 26, 2017
    30.33
    31.32
    22.56
    23.75
    484,254,016
    1,217,869,995
    May 25, 2017
    34.47
    36.21
    28.87
    29.90
    687,651,008
    1,532,898,259
    May 24, 2017
    32.12
    35.16
    31.71
    34.45
    196,292,000
    1,765,854,146
    May 23, 2017
    25.30
    32.11
    24.93
    32.11
    216,875,008
    1,645,417,818
    May 22, 2017
    26.14
    27.50
    23.27
    25.38
    164,828,992
    1,300,136,201
    May 21, 2017
    27.48
    28.74
    25.73
    26.30
    104,882,000
    1,346,703,403
    May 20, 2017
    27.68
    28.16
    27.20
    27.51
    59,065,000
    1,408,135,490
    May 19, 2017
    28.29
    28.41
    26.78
    27.70
    96,923,800
    1,417,518,093
    May 18, 2017
    25.17
    29.01
    25.12
    28.36
    115,830,000
    1,450,914,686
    May 17, 2017
    23.24
    25.95
    20.80
    25.40
    141,118,000
    1,299,438,423
    May 16, 2017
    25.34
    25.34
    22.81
    23.33
    136,875,008
    1,192,913,432
    May 15, 2017
    28.89
    28.93
    25.19
    25.37
    97,147,904
    1,296,726,956
    May 14, 2017
    29.09
    30.45
    27.79
    28.89
    67,853,200
    1,476,620,318
    May 13, 2017
    27.22
    28.91
    25.52
    28.91
    83,564,400
    1,477,122,967
    May 12, 2017
    30.93
    31.68
    27.37
    27.45
    110,569,000
    1,402,203,624
    May 11, 2017
    32.66
    32.91
    28.03
    30.72
    206,136,992
    1,568,331,565
    May 10, 2017
    33.30
    37.33
    31.22
    31.96
    410,465,984
    1,631,357,006
    May 09, 2017
    28.96
    33.76
    24.49
    33.58
    251,516,992
    1,713,609,764
    May 08, 2017
    30.37
    30.74
    27.33
    28.96
    132,650,000
    1,477,190,573
    May 07, 2017
    28.20
    31.37
    28.20
    30.29
    187,718,000
    1,544,713,042
    May 06, 2017
    26.47
    28.59
    25.49
    28.16
    108,083,000
    1,435,575,548
    May 05, 2017
    23.47
    27.85
    23.42
    26.27
    218,948,992
    1,338,680,275
    May 04, 2017
    21.04
    25.69
    20.86
    23.39
    242,912,000
    1,191,860,814
    May 03, 2017
    15.88
    21.80
    15.67
    21.04
    253,440,992
    1,071,743,437
    May 02, 2017
    15.92
    16.23
    15.15
    15.90
    38,692,100
    809,254,702
    May 01, 2017
    15.71
    16.37
    14.88
    15.92
    66,989,400
    810,118,725
    Apr 30, 2017
    15.70
    16.07
    15.47
    15.71
    43,929,100
    799,087,301
    Apr 29, 2017
    14.40
    15.77
    14.36
    15.74
    45,713,600
    800,726,755
    Apr 28, 2017
    14.59
    14.78
    14.06
    14.34
    41,067,800
    729,306,971
    Apr 27, 2017
    14.84
    15.00
    13.47
    14.62
    76,208,000
    743,401,962
    Apr 26, 2017
    15.21
    15.79
    14.56
    14.85
    71,308,800
    754,701,192
    Apr 25, 2017
    14.98
    15.43
    14.24
    15.21
    56,668,300
    773,002,033
    Apr 24, 2017
    13.96
    14.97
    13.33
    14.97
    60,177,200
    760,201,117
    Apr 23, 2017
    13.07
    14.41
    12.95
    13.94
    198,452,000
    707,833,525
    Apr 22, 2017
    11.18
    13.07
    11.11
    13.06
    158,914,000
    663,235,620
    Apr 21, 2017
    10.29
    11.54
    10.16
    11.23
    99,012,200
    569,832,266
    Apr 20, 2017
    9.63
    10.66
    9.59
    10.33
    55,828,300
    524,367,323
    Apr 19, 2017
    10.31
    10.35
    9.59
    9.66
    55,784,900
    489,864,408
    Apr 18, 2017
    10.42
    10.94
    9.97
    10.32
    83,183,296
    523,242,304
    Apr 17, 2017
    10.60
    11.18
    10.39
    10.42
    104,055,000
    528,196,466
    Apr 16, 2017
    10.75
    10.90
    10.67
    10.71
    24,321,400
    542,862,719
    Apr 15, 2017
    10.34
    11.00
    10.20
    10.79
    47,922,000
    546,750,078
    Apr 14, 2017
    10.13
    10.51
    9.68
    10.39
    61,137,000
    526,103,441
    Apr 13, 2017
    10.76
    10.77
    9.93
    10.15
    64,187,400
    513,779,944
    Apr 12, 2017
    8.83
    11.06
    8.83
    10.79
    159,255,008
    545,824,242
    Apr 11, 2017
    8.91
    9.28
    8.66
    8.85
    50,700,000
    447,934,139
    Apr 10, 2017
    8.72
    9.20
    8.19
    8.92
    74,425,696
    451,008,790
    Apr 09, 2017
    9.89
    10.01
    8.43
    8.71
    90,963,296
    440,413,412
    Apr 08, 2017
    9.34
    10.35
    9.33
    9.92
    58,489,100
    501,272,917
    Apr 07, 2017
    10.22
    10.56
    9.19
    9.37
    94,765,600
    473,622,780
    Apr 06, 2017
    11.12
    11.45
    9.66
    10.25
    194,300,000
    517,958,248
    Apr 05, 2017
    8.25
    11.42
    7.96
    11.09
    217,834,000
    560,338,330
    Apr 04, 2017
    8.12
    8.96
    7.53
    8.29
    129,208,000
    418,556,788
    Apr 03, 2017
    7.74
    8.64
    7.24
    8.07
    114,179,000
    407,377,516
    Apr 02, 2017
    6.86
    7.94
    6.65
    7.74
    88,560,400
    390,795,465
    Apr 01, 2017
    6.65
    6.98
    6.31
    6.88
    57,711,700
    347,247,822
    Mar 31, 2017
    7.02
    7.07
    5.85
    6.67
    98,922,600
    336,227,385
    Mar 30, 2017
    4.18
    7.04
    4.15
    6.98
    191,251,008
    351,939,333
    Mar 29, 2017
    4.14
    4.20
    4.09
    4.19
    8,479,960
    210,979,437
    Mar 28, 2017
    4.07
    4.18
    4.06
    4.16
    4,297,870
    209,398,408
    Mar 27, 2017
    4.07
    4.14
    4.04
    4.08
    5,162,690
    205,294,094
    Mar 26, 2017
    4.07
    4.10
    4.03
    4.06
    3,911,060
    204,508,541
    Mar 25, 2017
    4.07
    4.12
    3.97
    4.07
    7,904,680
    204,947,911
    Mar 24, 2017
    3.97
    4.13
    3.94
    4.08
    12,524,300
    205,561,869
    Mar 23, 2017
    3.93
    4.00
    3.92
    3.98
    3,354,160
    200,273,945
    Mar 22, 2017
    3.99
    4.01
    3.89
    3.94
    5,949,960
    198,021,517
    Mar 21, 2017
    4.04
    4.04
    3.98
    4.01
    4,970,080
    201,621,298
    Mar 20, 2017
    3.95
    4.05
    3.89
    4.03
    4,068,240
    202,769,043
    Mar 19, 2017
    3.96
    4.03
    3.90
    3.96
    6,013,050
    198,853,053
    Mar 18, 2017
    4.04
    4.16
    3.86
    3.97
    12,199,700
    199,360,039
    Mar 17, 2017
    4.23
    4.23
    4.04
    4.06
    11,109,600
    203,699,159
    Mar 16, 2017
    4.15
    4.38
    4.10
    4.24
    12,755,200
    212,779,672
    Mar 15, 2017
    4.05
    4.18
    4.00
    4.16
    6,571,900
    208,884,338
    Mar 14, 2017
    4.17
    4.17
    4.01
    4.06
    7,928,910
    203,517,141
    Mar 13, 2017
    3.85
    4.25
    3.83
    4.17
    22,439,100
    209,247,492
    Mar 12, 2017
    3.79
    3.86
    3.78
    3.84
    3,373,750
    192,734,982
    Mar 11, 2017
    3.76
    3.84
    3.75
    3.80
    3,463,740
    190,446,085
    Mar 10, 2017
    3.83
    3.88
    3.73
    3.75
    7,090,150
    188,096,028
    Mar 09, 2017
    3.77
    3.84
    3.76
    3.84
    3,092,100
    192,365,805
    Mar 08, 2017
    3.81
    3.82
    3.75
    3.78
    4,594,400
    189,185,841
    Mar 07, 2017
    3.89
    3.91
    3.80
    3.82
    5,619,560
    191,407,739
    Mar 06, 2017
    3.87
    3.93
    3.86
    3.92
    4,393,810
    196,360,997
    Mar 05, 2017
    3.86
    3.90
    3.84
    3.90
    2,836,910
    195,313,683
    Mar 04, 2017
    3.91
    3.92
    3.86
    3.88
    3,361,400
    194,382,285
    Mar 03, 2017
    3.92
    4.00
    3.90
    3.92
    7,515,680
    196,175,905
    Mar 02, 2017
    3.80
    4.11
    3.78
    3.92
    9,439,480
    196,290,700
    Mar 01, 2017
    3.77
    3.81
    3.76
    3.80
    4,405,000
    189,965,827
    Feb 28, 2017
    3.80
    3.82
    3.76
    3.77
    4,045,440
    188,519,643
    Feb 27, 2017
    3.81
    3.83
    3.80
    3.80
    3,766,590
    190,050,516
    Feb 26, 2017
    3.82
    3.85
    3.80
    3.83
    2,688,250
    191,185,638
    Feb 25, 2017
    3.85
    3.86
    3.81
    3.83
    3,581,200
    191,095,953
    Feb 24, 2017
    3.83
    3.88
    3.82
    3.85
    6,921,090
    192,069,643
    Feb 23, 2017
    3.80
    3.85
    3.80
    3.84
    4,096,480
    191,826,642
    Feb 22, 2017
    3.79
    3.84
    3.78
    3.81
    4,547,610
    189,889,068
    Feb 21, 2017
    3.76
    3.80
    3.76
    3.78
    4,110,740
    188,746,827
    Feb 20, 2017
    3.77
    3.78
    3.75
    3.77
    3,128,060
    187,919,323
    Feb 19, 2017
    3.79
    3.79
    3.74
    3.76
    2,701,490
    187,593,272
    Feb 18, 2017
    3.83
    3.83
    3.78
    3.79
    3,209,270
    188,971,684
    Feb 17, 2017
    3.78
    3.84
    3.77
    3.83
    4,001,350
    190,872,607
    Feb 16, 2017
    3.80
    3.82
    3.78
    3.79
    3,991,580
    188,646,305
    Feb 15, 2017
    3.77
    3.82
    3.76
    3.81
    2,683,590
    189,710,832
    Feb 14, 2017
    3.72
    3.77
    3.71
    3.77
    3,994,400
    187,737,973
    Feb 13, 2017
    3.77
    3.77
    3.70
    3.72
    4,721,650
    185,050,282
    Feb 12, 2017
    3.80
    3.80
    3.75
    3.76
    2,706,320
    187,313,756
    Feb 11, 2017
    3.78
    3.80
    3.77
    3.79
    3,340,840
    188,691,480
    Feb 10, 2017
    3.80
    3.81
    3.70
    3.78
    7,918,280
    187,848,135
    Feb 09, 2017
    4.03
    4.08
    3.71
    3.80
    21,297,300
    188,856,895
    Feb 08, 2017
    4.05
    4.08
    3.97
    4.02
    7,016,980
    199,965,754
    Feb 07, 2017
    4.05
    4.08
    4.04
    4.04
    6,570,650
    200,760,049
    Feb 06, 2017
    4.06
    4.08
    4.04
    4.04
    4,972,300
    200,881,367
    Feb 05, 2017
    4.07
    4.07
    4.02
    4.04
    4,635,400
    200,777,192
    Feb 04, 2017
    4.08
    4.10
    4.02
    4.06
    6,926,300
    201,470,796
    Feb 03, 2017
    4.08
    4.11
    4.04
    4.08
    8,548,470
    202,630,541
    Feb 02, 2017
    4.08
    4.09
    4.02
    4.09
    5,175,450
    202,711,223
    Feb 01, 2017
    4.08
    4.13
    4.03
    4.08
    7,753,930
    202,156,361
    Jan 31, 2017
    4.02
    4.10
    4.02
    4.08
    15,799,800
    202,257,334
    Jan 30, 2017
    3.86
    4.02
    3.86
    4.02
    10,192,700
    199,351,481
    Jan 29, 2017
    3.85
    3.86
    3.84
    3.85
    2,804,420
    190,910,291
    Jan 28, 2017
    3.85
    3.87
    3.84
    3.85
    3,305,270
    190,898,187
    Jan 27, 2017
    3.84
    3.86
    3.81
    3.86
    5,049,680
    190,988,507
    Jan 26, 2017
    3.71
    3.84
    3.71
    3.83
    5,817,220
    189,862,991
    Jan 25, 2017
    3.79
    3.80
    3.69
    3.71
    6,863,540
    183,877,336
    Jan 24, 2017
    3.84
    3.84
    3.78
    3.79
    2,629,220
    187,365,782
    Jan 23, 2017
    3.86
    3.86
    3.82
    3.84
    2,725,110
    189,765,618
    Jan 22, 2017
    3.90
    3.92
    3.82
    3.84
    2,630,830
    190,064,917
    Jan 21, 2017
    3.89
    3.92
    3.89
    3.90
    2,717,700
    193,053,346
    Jan 20, 2017
    3.86
    3.91
    3.84
    3.89
    3,427,180
    192,281,661
    Jan 19, 2017
    3.84
    3.93
    3.81
    3.86
    4,090,650
    190,764,055
    Jan 18, 2017
    3.94
    3.95
    3.78
    3.84
    4,321,020
    189,598,850
    Jan 17, 2017
    3.91
    3.95
    3.85
    3.94
    4,816,480
    194,519,766
    Jan 16, 2017
    3.92
    3.96
    3.87
    3.90
    8,159,260
    192,658,075
    Jan 15, 2017
    3.89
    3.95
    3.88
    3.93
    9,341,360
    193,747,582
    Jan 14, 2017
    3.89
    3.95
    3.87
    3.90
    3,999,180
    192,438,807
    Jan 13, 2017
    3.95
    3.96
    3.80
    3.89
    7,720,620
    191,902,491
    Jan 12, 2017
    3.84
    4.02
    3.78
    3.96
    13,690,900
    195,389,834
    Jan 11, 2017
    4.60
    4.64
    3.80
    3.85
    21,863,300
    189,604,833
    Jan 10, 2017
    4.30
    4.68
    4.29
    4.59
    15,157,900
    226,238,984
    Jan 09, 2017
    4.00
    4.36
    3.93
    4.30
    11,165,200
    211,907,900
    Jan 08, 2017
    3.96
    4.02
    3.90
    3.99
    11,728,600
    196,710,013
    Jan 07, 2017
    3.86
    3.96
    3.61
    3.96
    14,628,400
    194,746,308
    Jan 06, 2017
    4.30
    4.35
    3.84
    3.86
    11,063,700
    190,038,395
    Jan 05, 2017
    4.91
    4.95
    4.23
    4.29
    19,196,000
    211,212,252
    Jan 04, 2017
    4.63
    4.84
    4.63
    4.84
    13,762,400
    237,966,484
    Jan 03, 2017
    4.66
    4.73
    4.56
    4.63
    10,055,700
    227,483,921
    Jan 02, 2017
    4.52
    4.74
    4.48
    4.65
    14,595,300
    228,536,448
    Jan 01, 2017
    4.33
    4.52
    4.33
    4.51
    11,337,500
    221,718,275
    Dec 31, 2016
    4.39
    4.40
    4.29
    4.33
    9,210,720
    212,503,138
    Dec 30, 2016
    4.56
    4.56
    4.29
    4.39
    11,912,800
    215,644,689
    Dec 29, 2016
    4.58
    4.63
    4.51
    4.56
    9,352,850
    223,676,935
    Dec 28, 2016
    4.49
    4.67
    4.49
    4.57
    10,319,300
    224,386,448
    Dec 27, 2016
    4.37
    4.58
    4.33
    4.47
    9,294,450
    219,307,108
    Dec 26, 2016
    4.35
    4.47
    4.28
    4.36
    7,603,100
    213,643,935
    Dec 25, 2016
    4.56
    4.57
    4.22
    4.35
    11,363,100
    213,168,342
    Dec 24, 2016
    4.65
    4.77
    4.42
    4.55
    19,773,600
    223,125,158
    Dec 23, 2016
    3.72
    4.66
    3.71
    4.66
    15,539,100
    228,149,363
    Dec 22, 2016
    3.67
    3.75
    3.66
    3.71
    3,657,740
    181,850,994
    Dec 21, 2016
    3.66
    3.69
    3.65
    3.65
    2,913,250
    178,946,727
    Dec 20, 2016
    3.66
    3.66
    3.64
    3.66
    2,335,510
    179,271,873
    Dec 19, 2016
    3.68
    3.68
    3.65
    3.66
    2,274,070
    179,294,513
    Dec 18, 2016
    3.70
    3.71
    3.66
    3.68
    1,951,490
    179,940,572
    Dec 17, 2016
    3.63
    3.71
    3.61
    3.70
    2,559,210
    180,891,699
    Dec 16, 2016
    3.63
    3.65
    3.61
    3.63
    1,625,780
    177,452,394
    Dec 15, 2016
    3.61
    3.65
    3.60
    3.62
    2,679,340
    177,217,751
    Dec 14, 2016
    3.66
    3.66
    3.59
    3.62
    2,618,560
    176,928,995
    Dec 13, 2016
    3.67
    3.70
    3.65
    3.65
    1,962,750
    178,377,518
    Dec 12, 2016
    3.64
    3.67
    3.62
    3.66
    2,465,660
    178,912,649
    Dec 11, 2016
    3.69
    3.69
    3.63
    3.64
    1,948,170
    177,672,525
    Dec 10, 2016
    3.69
    3.70
    3.64
    3.68
    2,093,810
    179,687,726
    Dec 09, 2016
    3.69
    3.71
    3.68
    3.69
    1,758,140
    180,183,369
    Dec 08, 2016
    3.60
    3.73
    3.60
    3.69
    2,683,090
    180,109,547
    Dec 07, 2016
    3.54
    3.63
    3.51
    3.62
    2,537,240
    176,388,678
    Dec 06, 2016
    3.49
    3.56
    3.49
    3.54
    3,007,340
    172,406,582
    Dec 05, 2016
    3.88
    3.92
    3.33
    3.53
    11,106,200
    172,020,407
    Dec 04, 2016
    3.93
    3.95
    3.90
    3.90
    1,908,090
    190,052,287
    Dec 03, 2016
    3.95
    3.95
    3.91
    3.92
    1,805,780
    191,186,224
    Dec 02, 2016
    3.92
    3.96
    3.92
    3.95
    2,559,070
    192,221,835
    Dec 01, 2016
    3.91
    3.92
    3.89
    3.91
    1,985,600
    190,346,608
    Nov 30, 2016
    3.89
    3.92
    3.88
    3.89
    1,857,280
    189,543,678
    Nov 29, 2016
    3.89
    3.90
    3.87
    3.87
    2,436,960
    188,550,246
    Nov 28, 2016
    3.90
    3.91
    3.88
    3.88
    1,726,410
    188,976,866
    Nov 27, 2016
    3.91
    3.92
    3.88
    3.88
    1,631,940
    188,840,590
    Nov 26, 2016
    3.92
    3.93
    3.88
    3.89
    1,782,340
    189,349,048
    Nov 25, 2016
    3.91
    3.92
    3.89
    3.92
    2,211,790
    190,305,090
    Nov 24, 2016
    3.93
    3.95
    3.89
    3.91
    2,089,790
    189,869,691
    Nov 23, 2016
    3.97
    3.97
    3.92
    3.93
    2,184,200
    190,661,739
    Nov 22, 2016
    3.95
    3.97
    3.91
    3.95
    2,347,880
    191,671,917
    Nov 21, 2016
    3.93
    3.96
    3.92
    3.94
    1,999,840
    191,493,664
    Nov 20, 2016
    3.97
    3.97
    3.90
    3.92
    2,680,300
    190,322,156
    Nov 19, 2016
    3.98
    3.98
    3.94
    3.95
    2,048,720
    191,811,705
    Nov 18, 2016
    3.96
    4.00
    3.94
    3.96
    2,650,960
    192,117,402
    Nov 17, 2016
    4.06
    4.07
    3.94
    3.94
    3,120,160
    191,181,641
    Nov 16, 2016
    3.90
    4.03
    3.90
    4.02
    4,232,760
    194,823,409
    Nov 15, 2016
    3.89
    3.96
    3.86
    3.89
    3,032,290
    188,664,991
    Nov 14, 2016
    3.88
    3.89
    3.86
    3.88
    2,525,810
    187,763,726
    Nov 13, 2016
    3.77
    3.91
    3.69
    3.88
    3,344,370
    187,793,621
    Nov 12, 2016
    3.81
    3.83
    3.75
    3.76
    2,592,430
    182,214,528
    Nov 11, 2016
    3.84
    3.84
    3.80
    3.82
    2,124,360
    184,683,452
    Nov 10, 2016
    3.86
    3.87
    3.81
    3.82
    2,334,820
    185,020,476
    Nov 09, 2016
    3.85
    3.94
    3.81
    3.86
    2,894,790
    186,910,333
    Nov 08, 2016
    3.84
    3.86
    3.82
    3.84
    2,493,340
    185,797,751
    Nov 07, 2016
    3.89
    3.89
    3.79
    3.84
    2,806,430
    185,558,516
    Nov 06, 2016
    3.86
    3.92
    3.84
    3.89
    2,192,880
    187,941,022
    Nov 05, 2016
    3.88
    3.93
    3.85
    3.87
    2,318,820
    186,796,717
    Nov 04, 2016
    3.86
    3.89
    3.82
    3.88
    3,481,430
    187,331,688
    Nov 03, 2016
    4.11
    4.18
    3.81
    3.86
    5,883,490
    186,428,794
    Nov 02, 2016
    4.09
    4.13
    4.05
    4.10
    3,646,100
    198,109,559
    Nov 01, 2016
    4.00
    4.15
    3.99
    4.09
    4,714,890
    197,264,086
    Oct 31, 2016
    4.04
    4.05
    3.98
    3.99
    3,893,350
    192,650,974
    Oct 30, 2016
    4.10
    4.10
    4.02
    4.03
    4,364,420
    194,515,844
    Oct 29, 2016
    3.98
    4.10
    3.97
    4.09
    5,732,580
    197,172,900
    Oct 28, 2016
    4.04
    4.04
    3.95
    3.97
    4,260,230
    191,472,767
    Oct 27, 2016
    3.96
    4.06
    3.96
    4.02
    6,216,070
    193,738,394
    Oct 26, 2016
    3.91
    3.97
    3.90
    3.96
    5,418,040
    190,729,860
    Oct 25, 2016
    3.87
    3.92
    3.87
    3.90
    3,154,970
    187,977,543
    Oct 24, 2016
    3.92
    3.92
    3.87
    3.87
    2,999,400
    186,205,733
    Oct 23, 2016
    3.89
    3.94
    3.89
    3.92
    3,927,550
    188,503,414
    Oct 22, 2016
    3.81
    3.91
    3.80
    3.89
    3,858,130
    186,897,442
    Oct 21, 2016
    3.79
    3.83
    3.76
    3.81
    2,881,980
    182,998,023
    Oct 20, 2016
    3.81
    3.82
    3.77
    3.78
    2,417,550
    181,674,024
    Oct 19, 2016
    3.85
    3.86
    3.78
    3.80
    2,243,800
    182,829,267
    Oct 18, 2016
    3.95
    4.23
    3.83
    3.84
    1,790,400
    184,472,061
    Oct 17, 2016
    3.89
    3.92
    3.86
    3.91
    1,716,740
    187,820,567
    Oct 16, 2016
    3.88
    3.91
    3.88
    3.89
    2,160,150
    186,560,093
    Oct 15, 2016
    3.90
    3.91
    3.87
    3.87
    1,664,980
    185,881,497
    Oct 14, 2016
    3.91
    3.92
    3.89
    3.90
    2,142,390
    187,040,774
    Oct 13, 2016
    3.75
    3.92
    3.75
    3.91
    3,798,640
    187,419,177
    Oct 12, 2016
    3.82
    3.83
    3.76
    3.76
    3,154,520
    180,263,887
    Oct 11, 2016
    3.80
    3.84
    3.79
    3.82
    2,025,380
    182,980,637
    Oct 10, 2016
    3.82
    3.83
    3.78
    3.80
    1,420,790
    181,914,089
    Oct 09, 2016
    3.84
    3.85
    3.81
    3.82
    1,239,070
    182,812,939
    Oct 08, 2016
    3.86
    3.87
    3.84
    3.84
    1,544,210
    183,856,524
    Oct 07, 2016
    3.84
    3.86
    3.83
    3.86
    1,596,220
    184,967,981
    Oct 06, 2016
    3.85
    3.86
    3.83
    3.85
    1,415,940
    184,158,504
    Oct 05, 2016
    3.83
    3.85
    3.83
    3.84
    1,394,850
    183,940,961
    Oct 04, 2016
    3.84
    3.84
    3.82
    3.82
    1,116,870
    182,929,230
    Oct 03, 2016
    3.85
    3.85
    3.83
    3.84
    1,207,110
    183,587,392
    Oct 02, 2016
    3.85
    3.88
    3.82
    3.84
    1,373,630
    183,737,744
    Oct 01, 2016
    3.85
    3.86
    3.84
    3.85
    1,426,340
    184,011,016
    Sep 30, 2016
    3.84
    3.85
    3.82
    3.84
    2,104,930
    183,588,352
    Sep 29, 2016
    3.84
    3.86
    3.83
    3.85
    1,674,200
    183,707,883
    Sep 28, 2016
    3.85
    3.87
    3.83
    3.84
    1,905,040
    183,288,012
    Sep 27, 2016
    3.86
    3.87
    3.84
    3.85
    1,734,250
    183,933,209
    Sep 26, 2016
    3.80
    3.87
    3.80
    3.86
    2,148,250
    184,190,314
    Sep 25, 2016
    3.80
    3.81
    3.78
    3.81
    1,540,650
    181,734,767
    Sep 24, 2016
    3.81
    3.84
    3.80
    3.81
    2,118,420
    181,526,027
    Sep 23, 2016
    3.77
    3.82
    3.76
    3.81
    1,572,350
    181,843,127
    Sep 22, 2016
    3.86
    3.86
    3.77
    3.77
    1,445,220
    179,621,930
    Sep 21, 2016
    3.87
    3.87
    3.76
    3.84
    3,853,090
    183,035,891
    Sep 20, 2016
    3.83
    3.86
    3.82
    3.84
    2,263,260
    183,063,990
    Sep 19, 2016
    4.04
    4.20
    3.82
    3.83
    1,606,420
    182,489,373
    Sep 18, 2016
    3.81
    4.09
    3.81
    4.04
    1,727,830
    192,536,111
    Sep 17, 2016
    3.80
    3.82
    3.80
    3.81
    1,568,340
    181,149,424
    Sep 16, 2016
    3.82
    3.83
    3.80
    3.81
    1,663,730
    181,129,367
    Sep 15, 2016
    3.83
    3.84
    3.80
    3.81
    1,793,220
    181,347,917
    Sep 14, 2016
    3.82
    3.85
    3.82
    3.83
    1,322,330
    182,256,300
    Sep 13, 2016
    3.83
    3.85
    3.81
    3.82
    2,219,650
    181,702,836
    Sep 12, 2016
    3.87
    3.87
    3.79
    3.82
    2,454,330
    181,721,781
    Sep 11, 2016
    3.97
    3.99
    3.85
    3.86
    2,100,480
    183,200,109
    Sep 10, 2016
    3.97
    3.98
    3.96
    3.97
    661,652
    188,536,390
    Sep 09, 2016
    3.98
    3.99
    3.96
    3.97
    1,450,080
    188,523,825
    Sep 08, 2016
    3.97
    4.01
    3.96
    3.99
    2,425,520
    189,337,884
    Sep 07, 2016
    3.99
    4.13
    3.95
    3.97
    1,988,370
    188,401,192
    Sep 06, 2016
    3.98
    3.99
    3.95
    3.97
    1,699,160
    188,465,757
    Sep 05, 2016
    4.02
    4.03
    3.97
    3.98
    4,245,990
    188,734,889
    Sep 04, 2016
    3.89
    4.04
    3.88
    4.01
    4,834,060
    190,349,808
    Sep 03, 2016
    3.83
    3.91
    3.81
    3.89
    2,484,220
    184,333,475
    Sep 02, 2016
    3.84
    3.84
    3.81
    3.82
    1,984,050
    181,233,098
    Sep 01, 2016
    3.80
    3.85
    3.79
    3.83
    2,241,890
    181,532,485
    Aug 31, 2016
    3.81
    3.81
    3.78
    3.80
    1,678,550
    179,838,040
    Aug 30, 2016
    3.77
    3.82
    3.75
    3.80
    2,315,030
    180,094,202
    Aug 29, 2016
    3.74
    3.79
    3.74
    3.76
    2,610,000
    177,935,748
    Aug 28, 2016
    3.74
    3.76
    3.73
    3.74
    2,380,150
    176,944,556
    Aug 27, 2016
    3.82
    3.83
    3.73
    3.74
    6,505,780
    176,747,462
    Aug 26, 2016
    3.80
    3.85
    3.79
    3.83
    2,392,690
    180,931,925
    Aug 25, 2016
    3.86
    3.87
    3.78
    3.80
    3,206,370
    179,729,188
    Aug 24, 2016
    3.93
    3.95
    3.84
    3.86
    4,425,210
    182,180,234
    Aug 23, 2016
    3.66
    4.01
    3.66
    3.93
    12,154,100
    185,700,968
    Aug 22, 2016
    3.62
    3.66
    3.60
    3.66
    2,685,030
    172,727,377
    Aug 21, 2016
    3.62
    3.63
    3.60
    3.62
    1,321,380
    170,678,858
    Aug 20, 2016
    3.61
    3.63
    3.60
    3.62
    1,642,330
    170,646,855
    Aug 19, 2016
    3.61
    3.62
    3.60
    3.60
    1,433,570
    170,051,073
    Aug 18, 2016
    3.60
    3.64
    3.60
    3.61
    1,645,410
    170,136,593
    Aug 17, 2016
    3.65
    3.65
    3.59
    3.60
    1,830,120
    169,725,129
    Aug 16, 2016
    3.59
    3.65
    3.58
    3.64
    2,302,180
    171,483,591
    Aug 15, 2016
    3.65
    3.68
    3.57
    3.58
    3,314,040
    168,576,528
    Aug 14, 2016
    3.72
    3.72
    3.61
    3.65
    2,655,030
    171,973,546
    Aug 13, 2016
    3.71
    3.75
    3.68
    3.71
    2,473,190
    174,946,591
    Aug 12, 2016
    3.74
    3.75
    3.69
    3.71
    2,025,430
    174,651,700
    Aug 11, 2016
    3.72
    3.75
    3.64
    3.74
    2,374,230
    176,141,058
    Aug 10, 2016
    3.76
    3.81
    3.72
    3.72
    1,656,370
    175,156,255
    Aug 09, 2016
    3.78
    3.78
    3.74
    3.76
    1,878,160
    176,860,442
    Aug 08, 2016
    3.77
    3.80
    3.75
    3.79
    1,379,300
    178,015,043
    Aug 07, 2016
    3.76
    3.81
    3.75
    3.78
    1,335,400
    177,717,112
    Aug 06, 2016
    3.72
    3.77
    3.70
    3.76
    1,371,060
    176,719,452
    Aug 05, 2016
    3.74
    3.74
    3.70
    3.73
    1,162,030
    175,202,901
    Aug 04, 2016
    3.71
    3.75
    3.71
    3.75
    1,593,350
    176,057,497
    Aug 03, 2016
    3.64
    3.74
    3.59
    3.72
    2,875,880
    174,629,766
    Aug 02, 2016
    3.87
    3.89
    3.52
    3.64
    5,039,290
    170,835,349
    Aug 01, 2016
    4.06
    4.06
    3.86
    3.86
    1,991,690
    181,284,625
    Jul 31, 2016
    4.08
    4.08
    3.97
    4.01
    1,921,460
    188,282,594
    Jul 30, 2016
    4.08
    4.09
    4.06
    4.06
    1,388,580
    190,468,950
    Jul 29, 2016
    3.97
    4.10
    3.96
    4.08
    1,744,370
    191,144,492
    Jul 28, 2016
    3.97
    3.99
    3.96
    3.97
    1,728,410
    185,939,721
    Jul 27, 2016
    3.96
    3.99
    3.93
    3.96
    1,847,300
    185,328,222
    Jul 26, 2016
    4.04
    4.05
    3.93
    3.97
    2,545,920
    185,941,344
    Jul 25, 2016
    4.07
    4.08
    4.03
    4.03
    1,535,980
    188,779,324
    Jul 24, 2016
    4.06
    4.08
    4.04
    4.07
    1,839,420
    190,529,253
    Jul 23, 2016
    4.04
    4.06
    4.03
    4.06
    1,568,890
    189,829,177
    Jul 22, 2016
    4.13
    4.14
    4.03
    4.04
    2,677,970
    188,900,219
    Jul 21, 2016
    4.13
    4.14
    4.11
    4.12
    1,422,410
    192,676,805
    Jul 20, 2016
    4.15
    4.16
    4.11
    4.13
    1,908,710
    192,847,707
    Jul 19, 2016
    4.15
    4.17
    4.14
    4.15
    1,563,330
    193,918,894
    Jul 18, 2016
    4.20
    4.20
    4.14
    4.15
    1,577,810
    193,816,056
    Jul 17, 2016
    4.14
    4.21
    4.13
    4.19
    2,155,230
    195,701,086
    Jul 16, 2016
    4.15
    4.16
    4.11
    4.13
    1,378,140
    192,963,678
    Jul 15, 2016
    4.15
    4.18
    4.15
    4.16
    1,668,020
    194,164,042
    Jul 14, 2016
    4.14
    4.18
    4.12
    4.15
    1,663,660
    193,579,192
    Jul 13, 2016
    4.16
    4.18
    4.13
    4.14
    2,215,370
    193,052,822
    Jul 12, 2016
    4.09
    4.21
    4.09
    4.15
    2,734,250
    193,673,590
    Jul 11, 2016
    4.12
    4.19
    4.06
    4.09
    3,282,920
    190,439,126
    Jul 10, 2016
    4.12
    4.15
    4.06
    4.10
    3,039,620
    191,042,871
    Jul 09, 2016
    4.24
    4.24
    3.97
    4.16
    6,256,370
    193,929,348
    Jul 08, 2016
    4.12
    4.23
    4.08
    4.22
    5,033,530
    196,522,598
    Jul 07, 2016
    4.50
    4.53
    3.95
    4.11
    6,277,860
    191,449,459
    Jul 06, 2016
    4.46
    4.51
    4.42
    4.47
    3,238,960
    207,987,170
    Jul 05, 2016
    4.56
    4.56
    4.36
    4.45
    4,707,390
    207,183,863
    Jul 04, 2016
    4.27
    4.54
    4.21
    4.54
    5,062,640
    211,223,465
    Jul 03, 2016
    4.66
    4.66
    4.19
    4.25
    7,659,710
    197,792,783
    Jul 02, 2016
    4.28
    4.61
    4.24
    4.59
    16,646,200
    213,377,827
    Jul 01, 2016
    4.19
    4.33
    4.18
    4.26
    6,987,180
    197,787,393
    Jun 30, 2016
    4.08
    4.21
    4.04
    4.19
    2,864,910
    194,823,947
    Jun 29, 2016
    4.10
    4.10
    4.03
    4.06
    2,211,450
    188,651,394
    Jun 28, 2016
    4.14
    4.18
    4.07
    4.10
    2,867,420
    190,391,816
    Jun 27, 2016
    4.05
    4.16
    4.03
    4.12
    2,749,620
    191,220,280
    Jun 26, 2016
    4.24
    4.24
    3.97
    4.07
    4,480,920
    189,041,381
    Jun 25, 2016
    4.27
    4.44
    3.92
    4.23
    6,057,000
    196,352,028
    Jun 24, 2016
    3.85
    4.33
    3.85
    4.28
    9,364,750
    198,430,109
    Jun 23, 2016
    3.92
    3.95
    3.47
    3.85
    11,138,900
    178,501,562
    Jun 22, 2016
    4.83
    4.92
    3.88
    3.91
    11,522,400
    181,241,689
    Jun 21, 2016
    5.27
    5.29
    4.70
    4.82
    11,984,800
    223,395,058
    Jun 20, 2016
    5.63
    5.63
    5.27
    5.29
    4,154,880
    245,221,788
    Jun 19, 2016
    5.56
    5.63
    5.51
    5.59
    3,760,240
    259,003,907
    Jun 18, 2016
    5.60
    5.69
    5.49
    5.56
    7,878,070
    257,349,381
    Jun 17, 2016
    5.67
    5.95
    5.28
    5.59
    12,383,200
    258,801,588
    Jun 16, 2016
    5.25
    5.66
    5.25
    5.66
    9,930,590
    261,843,669
    Jun 15, 2016
    5.22
    5.24
    5.11
    5.24
    3,917,000
    242,293,066
    Jun 14, 2016
    5.31
    5.31
    5.10
    5.20
    8,488,220
    240,563,636
    Jun 13, 2016
    5.41
    5.54
    5.16
    5.29
    8,668,280
    244,477,993
    Jun 12, 2016
    5.07
    5.46
    5.05
    5.33
    13,753,200
    246,401,135
    Jun 11, 2016
    4.88
    5.01
    4.84
    5.01
    10,294,700
    231,560,017
    Jun 10, 2016
    4.75
    4.85
    4.71
    4.84
    6,975,970
    223,452,157
    Jun 09, 2016
    4.78
    4.78
    4.67
    4.69
    6,438,540
    216,606,383
    Jun 08, 2016
    4.77
    4.79
    4.69
    4.75
    3,507,640
    219,076,889
    Jun 07, 2016
    4.95
    4.98
    4.72
    4.77
    3,881,380
    220,048,178
    Jun 06, 2016
    4.81
    4.97
    4.81
    4.96
    2,993,510
    228,662,162
    Jun 05, 2016
    4.80
    4.84
    4.79
    4.81
    2,257,820
    221,840,383
    Jun 04, 2016
    4.86
    4.90
    4.77
    4.81
    3,214,800
    221,548,599
    Jun 03, 2016
    4.72
    4.87
    4.71
    4.86
    4,061,990
    223,913,540
    Jun 02, 2016
    4.74
    4.76
    4.68
    4.72
    2,121,360
    217,123,932
    Jun 01, 2016
    4.65
    4.77
    4.62
    4.74
    4,577,160
    218,259,777
    May 31, 2016
    4.69
    4.75
    4.60
    4.65
    5,187,600
    214,037,925
    May 30, 2016
    4.63
    4.70
    4.59
    4.67
    3,805,050
    214,927,636
    May 29, 2016
    4.69
    4.86
    4.58
    4.61
    7,351,420
    212,056,239
    May 28, 2016
    4.51
    4.83
    4.51
    4.70
    11,564,700
    216,179,930
    May 27, 2016
    4.09
    4.68
    4.09
    4.50
    10,821,100
    206,943,475
    May 26, 2016
    4.05
    4.10
    4.03
    4.08
    2,530,850
    187,628,591
    May 25, 2016
    3.95
    4.05
    3.95
    4.05
    2,765,530
    185,880,078
    May 24, 2016
    3.96
    3.98
    3.94
    3.95
    1,742,000
    181,491,032
    May 23, 2016
    3.92
    3.97
    3.90
    3.97
    1,868,020
    182,201,135
    May 22, 2016
    3.96
    3.99
    3.90
    3.93
    1,849,720
    180,377,459
    May 21, 2016
    3.88
    3.97
    3.88
    3.95
    1,938,010
    181,461,170
    May 20, 2016
    3.82
    3.92
    3.82
    3.88
    3,638,250
    178,034,546
    May 19, 2016
    4.00
    4.03
    3.83
    3.83
    3,380,010
    175,796,778
    May 18, 2016
    3.98
    4.04
    3.98
    4.00
    2,377,740
    183,530,328
    May 17, 2016
    4.00
    4.03
    3.97
    3.98
    2,663,640
    182,548,346
    May 16, 2016
    4.06
    4.16
    3.98
    4.01
    3,632,510
    183,559,577
    May 15, 2016
    4.01
    4.10
    3.97
    4.06
    2,096,570
    186,088,260
    May 14, 2016
    3.93
    4.05
    3.92
    4.01
    2,444,920
    183,599,238
    May 13, 2016
    3.86
    3.96
    3.83
    3.93
    2,624,100
    179,678,967
    May 12, 2016
    3.88
    3.90
    3.80
    3.86
    1,798,920
    176,471,070
    May 11, 2016
    3.82
    3.91
    3.81
    3.88
    2,458,140
    177,585,322
    May 10, 2016
    4.06
    4.12
    3.80
    3.82
    3,688,200
    174,641,236
    May 09, 2016
    3.94
    4.08
    3.90
    4.06
    3,120,940
    185,430,676
    May 08, 2016
    3.94
    3.94
    3.89
    3.94
    1,783,970
    179,970,541
    May 07, 2016
    3.82
    4.00
    3.82
    3.95
    3,278,610
    180,613,961
    May 06, 2016
    3.72
    3.82
    3.71
    3.82
    1,899,060
    174,553,761
    May 05, 2016
    3.74
    3.76
    3.71
    3.71
    1,702,120
    169,555,640
    May 04, 2016
    3.74
    3.78
    3.73
    3.75
    1,716,110
    171,003,781
    May 03, 2016
    3.68
    3.76
    3.66
    3.74
    2,363,200
    170,686,505
    May 02, 2016
    3.71
    3.78
    3.64
    3.68
    2,667,410
    167,873,296
    May 01, 2016
    3.66
    3.72
    3.64
    3.71
    1,911,590
    168,960,181
    Apr 30, 2016
    3.81
    3.82
    3.64
    3.66
    2,502,180
    166,838,034
    Apr 29, 2016
    3.79
    3.85
    3.72
    3.81
    2,467,080
    173,795,576
    Apr 28, 2016
    3.88
    3.88
    3.69
    3.79
    3,952,590
    172,599,518
    Apr 27, 2016
    4.05
    4.23
    3.87
    3.89
    9,435,190
    177,156,360
    Apr 26, 2016
    3.80
    4.11
    3.79
    4.05
    6,717,450
    184,202,446
    Apr 25, 2016
    3.62
    3.87
    3.55
    3.81
    6,605,750
    173,490,345
    Apr 24, 2016
    3.35
    3.65
    3.35
    3.63
    4,502,460
    165,243,094
    Apr 23, 2016
    3.32
    3.34
    3.31
    3.33
    1,383,790
    151,665,121
    Apr 22, 2016
    3.35
    3.35
    3.31
    3.32
    1,569,850
    150,927,957
    Apr 21, 2016
    3.28
    3.35
    3.27
    3.35
    1,688,230
    152,119,484
    Apr 20, 2016
    3.29
    3.29
    3.27
    3.28
    1,638,920
    148,983,032
    Apr 19, 2016
    3.25
    3.29
    3.24
    3.29
    1,333,410
    149,242,320
    Apr 18, 2016
    3.26
    3.27
    3.24
    3.24
    1,317,730
    147,159,156
    Apr 17, 2016
    3.28
    3.28
    3.25
    3.26
    1,211,900
    147,898,852
    Apr 16, 2016
    3.28
    3.29
    3.27
    3.27
    1,155,850
    148,581,588
    Apr 15, 2016
    3.24
    3.28
    3.24
    3.28
    1,404,400
    148,766,669
    Apr 14, 2016
    3.25
    3.26
    3.23
    3.24
    1,190,770
    146,942,396
    Apr 13, 2016
    3.26
    3.27
    3.24
    3.24
    1,295,720
    146,862,629
    Apr 12, 2016
    3.24
    3.28
    3.23
    3.26
    1,305,310
    147,655,948
    Apr 11, 2016
    3.23
    3.24
    3.21
    3.24
    1,061,060
    146,900,568
    Apr 10, 2016
    3.22
    3.25
    3.21
    3.23
    1,417,490
    146,184,990
    Apr 09, 2016
    3.22
    3.23
    3.20
    3.22
    1,224,580
    145,650,686
    Apr 08, 2016
    3.24
    3.25
    3.21
    3.22
    1,352,320
    145,793,622
    Apr 07, 2016
    3.26
    3.26
    3.23
    3.25
    1,150,280
    146,888,055
    Apr 06, 2016
    3.26
    3.26
    3.24
    3.26
    1,088,910
    147,322,045
    Apr 05, 2016
    3.25
    3.27
    3.24
    3.25
    863,788
    147,078,962
    Apr 04, 2016
    3.26
    3.27
    3.22
    3.25
    1,188,610
    146,984,045
    Apr 03, 2016
    3.26
    3.27
    3.25
    3.26
    1,281,200
    147,483,988
    Apr 02, 2016
    3.25
    3.28
    3.24
    3.26
    1,174,830
    147,408,312
    Apr 01, 2016
    3.25
    3.26
    3.23
    3.24
    1,316,230
    146,360,614
    Mar 31, 2016
    3.23
    3.27
    3.22
    3.26
    1,704,440
    147,087,412
    Mar 30, 2016
    3.23
    3.28
    3.20
    3.22
    1,450,290
    145,343,005
    Mar 29, 2016
    3.26
    3.28
    3.20
    3.23
    1,764,730
    145,609,600
    Mar 28, 2016
    3.30
    3.30
    3.26
    3.26
    1,427,140
    147,265,578
    Mar 27, 2016
    3.23
    3.32
    3.23
    3.30
    2,089,890
    149,001,614
    Mar 26, 2016
    3.23
    3.24
    3.21
    3.23
    1,117,430
    145,662,124
    Mar 25, 2016
    3.23
    3.24
    3.21
    3.23
    1,200,290
    145,548,074
    Mar 24, 2016
    3.25
    3.25
    3.22
    3.22
    1,394,180
    145,309,420
    Mar 23, 2016
    3.23
    3.25
    3.22
    3.24
    1,703,040
    146,080,442
    Mar 22, 2016
    3.20
    3.24
    3.20
    3.23
    1,265,140
    145,667,370
    Mar 21, 2016
    3.21
    3.21
    3.19
    3.20
    507,480
    144,097,530
    Mar 20, 2016
    3.18
    3.21
    3.18
    3.21
    926,158
    144,255,203
    Mar 19, 2016
    3.17
    3.19
    3.16
    3.18
    617,579
    142,981,208
    Mar 18, 2016
    3.31
    3.31
    3.15
    3.17
    1,502,010
    142,551,748
    Mar 17, 2016
    3.31
    3.32
    3.30
    3.31
    1,038,460
    148,686,780
    Mar 16, 2016
    3.31
    3.32
    3.30
    3.31
    692,940
    148,726,141
    Mar 15, 2016
    3.30
    3.33
    3.29
    3.31
    747,107
    148,514,732
    Mar 14, 2016
    3.31
    3.33
    3.29
    3.30
    670,283
    148,364,556
    Mar 13, 2016
    3.29
    3.32
    3.28
    3.31
    1,140,930
    148,492,590
    Mar 12, 2016
    3.39
    3.39
    3.27
    3.29
    1,076,560
    147,670,027
    Mar 11, 2016
    3.29
    3.40
    3.29
    3.38
    1,804,450
    151,865,739
    Mar 10, 2016
    3.28
    3.29
    3.25
    3.29
    898,376
    147,465,689
    Mar 09, 2016
    3.25
    3.30
    3.24
    3.28
    1,247,320
    147,072,987
    Mar 08, 2016
    3.27
    3.28
    3.23
    3.25
    918,434
    145,878,063
    Mar 07, 2016
    3.22
    3.27
    3.20
    3.27
    1,057,270
    146,439,563
    Mar 06, 2016
    3.19
    3.25
    3.17
    3.22
    1,010,650
    144,323,561
    Mar 05, 2016
    3.25
    3.25
    3.13
    3.19
    1,689,010
    142,955,542
    Mar 04, 2016
    3.32
    3.35
    3.25
    3.25
    1,459,960
    145,508,900
    Mar 03, 2016
    3.36
    3.36
    3.31
    3.32
    1,812,040
    148,741,681
    Mar 02, 2016
    3.43
    3.44
    3.37
    3.37
    1,469,810
    150,550,494
    Mar 01, 2016
    3.45
    3.45
    3.41
    3.43
    1,133,580
    153,541,990
    Feb 29, 2016
    3.44
    3.49
    3.42
    3.45
    1,431,670
    154,086,523
    Feb 28, 2016
    3.41
    3.47
    3.36
    3.44
    986,849
    153,848,564
    Feb 27, 2016
    3.43
    3.45
    3.39
    3.41
    731,107
    152,504,035
    Feb 26, 2016
    3.37
    3.42
    3.32
    3.42
    1,849,390
    152,624,340
    Feb 25, 2016
    3.39
    3.40
    3.33
    3.37
    1,556,360
    150,285,617
    Feb 24, 2016
    3.40
    3.42
    3.32
    3.37
    1,909,510
    150,654,791
    Feb 23, 2016
    3.49
    3.52
    3.38
    3.40
    2,416,790
    151,588,515
    Feb 22, 2016
    3.47
    3.51
    3.43
    3.48
    2,066,780
    155,408,222
    Feb 21, 2016
    3.46
    3.58
    3.40
    3.46
    3,518,950
    154,494,927
    Feb 20, 2016
    3.27
    3.50
    3.26
    3.46
    3,677,250
    154,161,953
    Feb 19, 2016
    3.26
    3.27
    3.23
    3.25
    1,780,240
    144,969,129
    Feb 18, 2016
    3.25
    3.27
    3.23
    3.25
    1,422,270
    144,864,866
    Feb 17, 2016
    3.23
    3.26
    3.20
    3.24
    1,857,460
    144,357,019
    Feb 16, 2016
    3.20
    3.22
    3.18
    3.21
    1,479,430
    142,883,821
    Feb 15, 2016
    3.23
    3.25
    3.17
    3.18
    1,521,240
    141,654,638
    Feb 14, 2016
    3.15
    3.21
    3.15
    3.21
    1,924,190
    142,857,614
    Feb 13, 2016
    3.12
    3.14
    3.11
    3.13
    1,313,500
    139,212,762
    Feb 12, 2016
    3.09
    3.12
    3.08
    3.11
    1,041,630
    138,377,005
    Feb 11, 2016
    3.11
    3.13
    3.07
    3.08
    1,263,660
    136,722,154
    Feb 10, 2016
    3.09
    3.13
    3.08
    3.10
    1,358,800
    137,549,499
    Feb 09, 2016
    3.08
    3.08
    3.05
    3.08
    1,197,280
    136,900,626
    Feb 08, 2016
    3.09
    3.11
    3.06
    3.06
    964,279
    135,996,338
    Feb 07, 2016
    3.11
    3.13
    3.08
    3.09
    1,168,970
    137,008,440
    Feb 06, 2016
    3.15
    3.15
    3.08
    3.10
    1,394,670
    137,541,206
    Feb 05, 2016
    3.17
    3.17
    3.14
    3.14
    1,211,900
    139,198,718
    Feb 04, 2016
    3.06
    3.18
    3.06
    3.16
    2,059,350
    140,277,541
    Feb 03, 2016
    3.09
    3.09
    3.04
    3.05
    1,406,560
    135,123,741
    Feb 02, 2016
    3.09
    3.10
    3.07
    3.08
    1,279,650
    136,331,472
    Feb 01, 2016
    3.07
    3.10
    3.06
    3.08
    1,502,430
    136,343,190
    Jan 31, 2016
    3.10
    3.11
    3.04
    3.05
    1,450,600
    135,182,678
    Jan 30, 2016
    3.12
    3.12
    3.08
    3.08
    1,298,980
    136,414,737
    Jan 29, 2016
    3.14
    3.14
    3.06
    3.11
    2,555,880
    137,730,285
    Jan 28, 2016
    3.29
    3.30
    3.11
    3.12
    3,075,380
    138,078,852
    Jan 27, 2016
    3.16
    3.32
    3.16
    3.29
    5,341,690
    145,437,275
    Jan 26, 2016
    3.13
    3.17
    3.12
    3.15
    2,926,650
    139,521,750
    Jan 25, 2016
    3.19
    3.19
    3.11
    3.13
    1,940,070
    138,255,166
    Jan 24, 2016
    3.11
    3.21
    3.10
    3.18
    1,806,510
    140,583,334
    Jan 23, 2016
    3.08
    3.15
    3.08
    3.10
    2,384,900
    137,112,128
    Jan 22, 2016
    3.23
    3.24
    3.05
    3.08
    3,589,150
    135,880,631
    Jan 21, 2016
    3.38
    3.40
    3.21
    3.22
    3,665,110
    142,203,147
    Jan 20, 2016
    3.01
    3.43
    2.99
    3.39
    4,438,610
    149,562,676
    Jan 19, 2016
    3.05
    3.06
    2.99
    3.02
    1,626,900
    133,140,838
    Jan 18, 2016
    3.02
    3.06
    2.98
    3.05
    2,304,070
    134,488,705
    Jan 17, 2016
    3.09
    3.10
    3.02
    3.03
    1,905,660
    133,437,979
    Jan 16, 2016
    2.97
    3.11
    2.92
    3.09
    4,170,270
    136,073,727
    Jan 15, 2016
    3.46
    3.46
    3.00
    3.00
    5,117,640
    132,055,746
    Jan 14, 2016
    3.47
    3.48
    3.45
    3.47
    2,044,890
    152,683,622
    Jan 13, 2016
    3.49
    3.49
    3.43
    3.48
    6,745,630
    153,077,222
    Jan 12, 2016
    3.55
    3.56
    3.49
    3.49
    4,566,050
    153,806,460
    Jan 11, 2016
    3.53
    3.57
    3.53
    3.56
    2,931,030
    156,518,392
    Jan 10, 2016
    3.56
    3.56
    3.50
    3.54
    2,462,000
    155,590,551
    Jan 09, 2016
    3.57
    3.59
    3.54
    3.56
    2,934,720
    156,586,451
    Jan 08, 2016
    3.60
    3.64
    3.53
    3.57
    3,277,990
    156,901,051
    Jan 07, 2016
    3.45
    3.61
    3.44
    3.60
    4,560,680
    158,399,547
    Jan 06, 2016
    3.47
    3.47
    3.44
    3.45
    2,208,860
    151,734,839
    Jan 05, 2016
    3.49
    3.51
    3.45
    3.47
    2,104,650
    152,390,643
    Jan 04, 2016
    3.48
    3.51
    3.48
    3.50
    3,309,740
    153,467,942
    Jan 03, 2016
    3.50
    3.51
    3.45
    3.48
    2,406,150
    152,873,557
    Jan 02, 2016
    3.52
    3.53
    3.49
    3.50
    3,020,260
    153,658,445
    Jan 01, 2016
    3.48
    3.53
    3.47
    3.51
    2,791,170
    153,910,742
    Dec 31, 2015
    3.46
    3.50
    3.41
    3.48
    2,667,620
    152,598,618
    Dec 30, 2015
    3.51
    3.51
    3.45
    3.46
    2,202,460
    151,627,720
    Dec 29, 2015
    3.47
    3.52
    3.44
    3.50
    2,161,460
    153,381,167
    Dec 28, 2015
    3.48
    3.53
    3.46
    3.47
    1,647,170
    151,833,380
    Dec 27, 2015
    3.42
    3.49
    3.39
    3.48
    2,048,800
    152,353,811
    Dec 26, 2015
    3.64
    3.64
    3.38
    3.42
    3,880,050
    149,914,808
    Dec 25, 2015
    3.65
    3.68
    3.60
    3.62
    1,628,860
    158,629,519
    Dec 24, 2015
    3.59
    3.68
    3.59
    3.64
    2,530,790
    159,415,199
    Dec 23, 2015
    3.43
    3.59
    3.43
    3.58
    2,274,490
    156,474,316
    Dec 22, 2015
    3.46
    3.48
    3.40
    3.42
    1,366,080
    149,494,279
    Dec 21, 2015
    3.55
    3.55
    3.43
    3.46
    2,244,460
    151,159,143
    Dec 20, 2015
    3.74
    3.75
    3.48
    3.54
    2,853,130
    154,493,032
    Dec 19, 2015
    3.77
    3.78
    3.71
    3.72
    1,480,630
    162,502,303
    Dec 18, 2015
    3.75
    3.81
    3.73
    3.76
    2,642,590
    164,031,261
    Dec 17, 2015
    3.70
    3.79
    3.68
    3.74
    2,244,680
    163,234,022
    Dec 16, 2015
    3.84
    3.84
    3.68
    3.70
    3,628,690
    161,388,172
    Dec 15, 2015
    3.62
    3.84
    3.61
    3.83
    5,124,770
    167,218,736
    Dec 14, 2015
    3.64
    3.67
    3.60
    3.61
    3,011,480
    157,607,760
    Dec 13, 2015
    3.60
    3.66
    3.57
    3.63
    3,218,570
    158,086,733
    Dec 12, 2015
    3.84
    3.97
    3.50
    3.61
    6,201,500
    157,145,507
    Dec 11, 2015
    3.67
    3.85
    3.67
    3.84
    5,086,460
    167,113,980
    Dec 10, 2015
    3.67
    3.68
    3.59
    3.66
    2,538,190
    159,544,016
    Dec 09, 2015
    3.68
    3.74
    3.61
    3.67
    4,506,800
    159,708,787
    Dec 08, 2015
    3.65
    3.69
    3.55
    3.69
    2,744,880
    160,430,832
    Dec 07, 2015
    3.45
    3.69
    3.45
    3.65
    4,210,900
    158,561,623
    Dec 06, 2015
    3.53
    3.58
    3.45
    3.47
    4,063,170
    151,031,958
    Dec 05, 2015
    3.37
    3.54
    3.37
    3.52
    2,664,550
    153,186,012
    Dec 04, 2015
    3.38
    3.39
    3.34
    3.36
    1,333,170
    146,097,154
    Dec 03, 2015
    3.35
    3.44
    3.34
    3.38
    1,943,430
    146,731,880
    Dec 02, 2015
    3.43
    3.44
    3.30
    3.34
    2,452,500
    145,149,023
    Dec 01, 2015
    3.63
    3.64
    3.40
    3.43
    2,841,630
    149,109,560
    Nov 30, 2015
    3.66
    3.74
    3.58
    3.62
    3,339,320
    157,141,160
    Nov 29, 2015
    3.53
    3.68
    3.50
    3.67
    2,720,390
    159,182,008
    Nov 28, 2015
    3.58
    3.58
    3.46
    3.52
    1,691,790
    152,741,036
    Nov 27, 2015
    3.60
    3.63
    3.52
    3.58
    2,780,650
    155,116,409
    Nov 26, 2015
    3.35
    3.72
    3.35
    3.61
    8,700,000
    156,352,387
    Nov 25, 2015
    3.11
    3.34
    3.09
    3.34
    2,877,300
    144,880,674
    Nov 24, 2015
    3.13
    3.13
    3.09
    3.11
    1,510,060
    134,592,769
    Nov 23, 2015
    3.14
    3.15
    3.11
    3.12
    1,389,260
    135,252,007
    Nov 22, 2015
    3.16
    3.16
    3.11
    3.14
    1,070,770
    135,756,075
    Nov 21, 2015
    3.12
    3.16
    3.11
    3.15
    1,057,060
    136,300,087
    Nov 20, 2015
    3.14
    3.14
    3.07
    3.12
    1,698,240
    134,758,405
    Nov 19, 2015
    3.19
    3.21
    3.13
    3.13
    1,448,970
    135,495,998
    Nov 18, 2015
    3.20
    3.21
    3.17
    3.19
    1,425,920
    137,695,933
    Nov 17, 2015
    3.19
    3.23
    3.16
    3.20
    1,607,020
    138,360,391
    Nov 16, 2015
    3.07
    3.19
    3.05
    3.19
    1,578,010
    137,775,423
    Nov 15, 2015
    3.20
    3.22
    3.06
    3.07
    1,750,230
    132,390,857
    Nov 14, 2015
    3.22
    3.25
    3.18
    3.19
    1,293,740
    137,907,833
    Nov 13, 2015
    3.27
    3.29
    3.15
    3.23
    2,247,490
    139,218,842
    Nov 12, 2015
    2.97
    3.29
    2.97
    3.28
    4,133,180
    141,446,841
    Nov 11, 2015
    3.12
    3.12
    2.94
    2.97
    3,648,510
    128,061,359
    Nov 10, 2015
    3.40
    3.46
    3.04
    3.12
    5,565,520
    134,303,728
    Nov 09, 2015
    3.43
    3.45
    3.26
    3.40
    4,195,940
    146,395,546
    Nov 08, 2015
    3.62
    3.66
    3.41
    3.42
    2,399,540
    147,313,317
    Nov 07, 2015
    3.55
    3.68
    3.55
    3.60
    2,638,500
    155,007,058
    Nov 06, 2015
    3.95
    3.97
    3.45
    3.55
    8,761,900
    152,766,349
    Nov 05, 2015
    4.20
    4.41
    3.77
    3.96
    13,017,300
    170,517,149
    Nov 04, 2015
    4.58
    5.32
    4.05
    4.23
    22,553,800
    182,014,884
    Nov 03, 2015
    4.17
    4.80
    4.10
    4.59
    18,600,100
    197,420,542
    Nov 02, 2015
    3.98
    4.20
    3.94
    4.16
    6,302,390
    179,083,663
    Nov 01, 2015
    3.82
    3.99
    3.77
    3.96
    3,801,480
    170,183,326
    Oct 31, 2015
    4.08
    4.12
    3.77
    3.80
    5,425,140
    163,466,869
    Oct 30, 2015
    3.77
    4.20
    3.74
    4.06
    12,206,200
    174,468,898
    Oct 29, 2015
    3.10
    3.93
    3.06
    3.78
    11,455,900
    162,409,745
    Oct 28, 2015
    3.10
    3.11
    3.09
    3.10
    1,433,200
    133,105,313
    Oct 27, 2015
    3.11
    3.11
    3.08
    3.09
    1,102,490
    132,794,136
    Oct 26, 2015
    3.07
    3.11
    3.07
    3.10
    1,119,820
    133,168,904
    Oct 25, 2015
    3.11
    3.14
    3.07
    3.07
    1,656,730
    131,469,615
    Oct 24, 2015
    3.11
    3.12
    3.08
    3.10
    955,111
    132,885,528
    Oct 23, 2015
    3.12
    3.13
    3.09
    3.11
    1,196,600
    133,341,501
    Oct 22, 2015
    3.08
    3.14
    3.07
    3.11
    1,215,290
    133,429,069
    Oct 21, 2015
    3.09
    3.12
    3.06
    3.08
    988,482
    131,693,024
    Oct 20, 2015
    3.05
    3.09
    3.05
    3.09
    1,163,340
    132,390,759
    Oct 19, 2015
    3.03
    3.05
    3.01
    3.05
    1,239,570
    130,435,394
    Oct 18, 2015
    3.07
    3.08
    3.00
    3.02
    1,217,780
    129,313,854
    Oct 17, 2015
    3.11
    3.16
    3.04
    3.07
    2,454,780
    131,356,974
    Oct 16, 2015
    3.11
    3.14
    3.09
    3.11
    1,472,800
    132,843,984
    Oct 15, 2015
    3.15
    3.16
    3.10
    3.10
    1,428,290
    132,694,493
    Oct 14, 2015
    3.18
    3.20
    3.10
    3.14
    1,781,770
    134,330,329
    Oct 13, 2015
    3.14
    3.19
    3.11
    3.18
    1,605,970
    135,803,629
    Oct 12, 2015
    3.15
    3.17
    3.13
    3.14
    1,252,010
    133,941,140
    Oct 11, 2015
    3.11
    3.15
    3.08
    3.15
    1,222,700
    134,231,126
    Oct 10, 2015
    3.11
    3.14
    3.09
    3.11
    1,000,850
    132,520,745
    Oct 09, 2015
    3.07
    3.11
    3.06
    3.11
    978,079
    132,560,237
    Oct 08, 2015
    3.06
    3.08
    3.05
    3.06
    1,137,940
    130,644,220
    Oct 07, 2015
    3.15
    3.16
    3.06
    3.06
    1,695,270
    130,369,711
    Oct 06, 2015
    3.02
    3.16
    3.01
    3.15
    1,972,700
    134,046,065
    Oct 05, 2015
    3.02
    3.03
    2.99
    3.02
    1,277,060
    128,465,749
    Oct 04, 2015
    3.03
    3.06
    3.00
    3.01
    982,441
    128,350,199
    Oct 03, 2015
    3.00
    3.04
    2.99
    3.03
    1,051,760
    128,973,190
    Oct 02, 2015
    3.00
    3.02
    2.98
    2.99
    1,132,180
    127,360,317
    Oct 01, 2015
    3.01
    3.05
    2.96
    3.00
    1,644,010
    127,686,323
    Sep 30, 2015
    2.97
    3.05
    2.97
    3.01
    1,371,090
    127,981,295
    Sep 29, 2015
    3.10
    3.17
    2.97
    2.97
    2,896,120
    126,245,099
    Sep 28, 2015
    2.88
    3.08
    2.88
    3.07
    2,604,270
    130,570,525
    Sep 27, 2015
    2.89
    2.90
    2.87
    2.87
    748,001
    121,956,212
    Sep 26, 2015
    2.89
    2.90
    2.87
    2.89
    531,617
    122,583,595
    Sep 25, 2015
    2.93
    2.95
    2.89
    2.89
    959,962
    122,796,369
    Sep 24, 2015
    2.87
    2.95
    2.87
    2.93
    1,328,450
    124,331,168
    Sep 23, 2015
    2.86
    2.90
    2.85
    2.87
    901,921
    121,555,730
    Sep 22, 2015
    2.80
    2.88
    2.80
    2.84
    1,442,340
    120,626,204
    Sep 21, 2015
    2.85
    2.86
    2.80
    2.80
    1,027,230
    118,658,299
    Sep 20, 2015
    2.88
    2.88
    2.83
    2.85
    989,389
    120,624,329
    Sep 19, 2015
    2.95
    2.96
    2.86
    2.87
    897,801
    121,733,859
    Sep 18, 2015
    2.91
    3.01
    2.90
    2.96
    1,572,740
    125,223,443
    Sep 17, 2015
    2.81
    2.93
    2.80
    2.91
    1,626,720
    123,039,606
    Sep 16, 2015
    2.83
    2.85
    2.77
    2.80
    1,192,860
    118,619,620
    Sep 15, 2015
    2.84
    2.93
    2.82
    2.82
    918,109
    119,432,753
    Sep 14, 2015
    2.81
    2.86
    2.78
    2.84
    1,135,730
    120,298,572
    Sep 13, 2015
    2.82
    2.85
    2.77
    2.82
    1,328,080
    119,039,669
    Sep 12, 2015
    2.96
    2.97
    2.82
    2.83
    1,517,440
    119,404,665
    Sep 11, 2015
    2.95
    2.98
    2.94
    2.96
    1,251,460
    124,941,552
    Sep 10, 2015
    2.92
    2.97
    2.89
    2.95
    1,420,320
    124,556,370
    Sep 09, 2015
    3.05
    3.05
    2.91
    2.92
    2,298,470
    123,438,211
    Sep 08, 2015
    3.05
    3.13
    3.01
    3.05
    2,566,300
    128,602,744
    Sep 07, 2015
    3.04
    3.10
    2.99
    3.05
    2,254,530
    128,492,846
    Sep 06, 2015
    2.92
    3.12
    2.90
    3.05
    4,281,360
    128,537,982
    Sep 05, 2015
    2.70
    2.94
    2.66
    2.92
    2,666,820
    123,074,699
    Sep 04, 2015
    2.64
    2.72
    2.63
    2.70
    1,441,530
    113,825,968
    Sep 03, 2015
    2.80
    2.80
    2.58
    2.63
    2,210,590
    110,922,367
    Sep 02, 2015
    2.82
    2.83
    2.76
    2.80
    2,423,010
    117,720,412
    Sep 01, 2015
    2.85
    2.88
    2.81
    2.82
    1,376,040
    118,709,338
    Aug 31, 2015
    2.85
    2.86
    2.79
    2.84
    1,752,920
    119,593,696
    Aug 30, 2015
    2.87
    2.91
    2.76
    2.85
    1,497,480
    119,818,261
    Aug 29, 2015
    2.92
    2.95
    2.82
    2.88
    1,706,060
    120,962,813
    Aug 28, 2015
    2.84
    2.96
    2.71
    2.91
    4,186,540
    122,175,739
    Aug 27, 2015
    2.95
    2.99
    2.84
    2.87
    1,936,130
    120,446,140
    Aug 26, 2015
    2.95
    3.04
    2.84
    2.95
    4,551,630
    123,788,367
    Aug 25, 2015
    2.98
    3.05
    2.54
    2.94
    11,404,300
    123,359,200
    Aug 24, 2015
    3.39
    3.39
    2.97
    2.99
    7,278,630
    125,697,355
    Aug 23, 2015
    3.51
    3.54
    3.35
    3.39
    2,066,020
    142,380,571
    Aug 22, 2015
    3.56
    3.59
    3.46
    3.51
    1,913,720
    147,179,914
    Aug 21, 2015
    3.60
    3.64
    3.55
    3.57
    1,720,630
    149,335,695
    Aug 20, 2015
    3.47
    3.62
    3.47
    3.61
    2,882,900
    150,905,680
    Aug 19, 2015
    3.48
    3.62
    3.36
    3.48
    5,742,670
    145,478,986
    Aug 18, 2015
    3.98
    4.00
    3.44
    3.47
    3,464,380
    145,035,996
    Aug 17, 2015
    3.96
    4.03
    3.94
    3.98
    2,289,060
    166,412,043
    Aug 16, 2015
    3.93
    3.99
    3.89
    3.95
    3,197,720
    164,973,939
    Aug 15, 2015
    4.02
    4.04
    3.92
    3.93
    2,016,290
    163,748,446
    Aug 14, 2015
    3.88
    4.07
    3.86
    4.03
    3,157,170
    167,838,473
    Aug 13, 2015
    3.97
    3.97
    3.84
    3.88
    2,409,030
    161,650,155
    Aug 12, 2015
    4.14
    4.16
    3.97
    3.99
    3,519,900
    165,915,122
    Aug 11, 2015
    3.95
    4.16
    3.94
    4.16
    3,426,300
    173,045,227
    Aug 10, 2015
    3.90
    3.98
    3.90
    3.95
    2,239,890
    164,169,989
    Aug 09, 2015
    3.84
    3.98
    3.81
    3.90
    3,064,680
    161,969,691
    Aug 08, 2015
    4.22
    4.22
    3.84
    3.85
    4,917,730
    160,042,129
    Aug 07, 2015
    4.06
    4.22
    3.97
    4.21
    4,192,810
    174,598,425
    Aug 06, 2015
    4.35
    4.36
    4.02
    4.06
    3,879,570
    168,529,187
    Aug 05, 2015
    4.37
    4.43
    4.30
    4.35
    2,565,020
    180,198,668
    Aug 04, 2015
    4.18
    4.47
    4.18
    4.38
    4,323,960
    181,264,735
    Aug 03, 2015
    4.17
    4.37
    4.04
    4.16
    5,494,590
    172,210,239
    Aug 02, 2015
    4.09
    4.20
    3.86
    4.17
    6,950,580
    172,610,028
    Aug 01, 2015
    4.64
    4.64
    4.07
    4.15
    6,284,530
    171,588,048
    Jul 31, 2015
    4.58
    4.77
    4.51
    4.64
    4,640,650
    191,604,921
    Jul 30, 2015
    4.79
    4.79
    4.51
    4.58
    5,420,630
    188,865,531
    Jul 29, 2015
    5.05
    5.10
    4.72
    4.80
    6,609,040
    197,797,602
    Jul 28, 2015
    4.67
    5.14
    4.65
    5.06
    10,629,300
    208,405,880
    Jul 27, 2015
    4.68
    4.74
    4.59
    4.67
    5,164,400
    192,321,753
    Jul 26, 2015
    4.63
    4.75
    4.44
    4.66
    7,946,990
    191,810,924
    Jul 25, 2015
    4.60
    4.88
    4.47
    4.63
    10,288,900
    190,428,800
    Jul 24, 2015
    3.79
    4.73
    3.76
    4.60
    14,874,300
    189,050,588
    Jul 23, 2015
    3.83
    3.85
    3.76
    3.78
    2,177,740
    155,356,221
    Jul 22, 2015
    3.78
    3.84
    3.68
    3.82
    2,892,200
    156,852,118
    Jul 21, 2015
    3.93
    4.01
    3.77
    3.77
    4,431,730
    154,382,448
    Jul 20, 2015
    3.77
    3.94
    3.73
    3.94
    4,242,190
    161,331,556
    Jul 19, 2015
    4.00
    4.07
    3.66
    3.77
    4,693,260
    154,157,208
    Jul 18, 2015
    3.78
    4.23
    3.78
    4.00
    8,471,440
    163,706,198
    Jul 17, 2015
    3.72
    3.93
    3.55
    3.79
    9,454,510
    154,811,814
    Jul 16, 2015
    4.20
    4.27
    3.30
    3.69
    17,295,300
    150,740,904
    Jul 15, 2015
    4.65
    4.72
    4.14
    4.21
    7,539,760
    172,044,272
    Jul 14, 2015
    4.68
    4.89
    4.48
    4.65
    5,418,730
    189,699,025
    Jul 13, 2015
    5.30
    5.30
    4.32
    4.68
    14,296,100
    190,780,355
    Jul 12, 2015
    4.39
    5.38
    4.35
    5.29
    19,203,600
    215,380,645
    Jul 11, 2015
    4.48
    4.79
    3.71
    4.37
    19,647,300
    178,043,578
    Jul 10, 2015
    7.53
    8.73
    4.07
    4.51
    62,612,600
    183,263,358
    Jul 09, 2015
    6.36
    7.83
    6.00
    7.54
    42,419,800
    306,383,049
    Jul 08, 2015
    5.25
    6.39
    5.14
    6.36
    23,234,900
    258,413,848
    Jul 07, 2015
    5.44
    5.48
    4.90
    5.23
    13,570,800
    212,489,358
    Jul 06, 2015
    4.95
    5.69
    4.67
    5.42
    22,969,200
    219,730,727
    Jul 05, 2015
    4.13
    4.95
    4.04
    4.95
    14,069,300
    200,743,173
    Jul 04, 2015
    4.12
    4.14
    4.06
    4.11
    3,939,060
    166,600,862
    Jul 03, 2015
    4.06
    4.13
    4.06
    4.12
    4,281,280
    166,548,877
    Jul 02, 2015
    3.93
    4.16
    3.92
    4.07
    6,288,460
    164,402,970
    Jul 01, 2015
    4.09
    4.11
    3.84
    3.92
    7,113,180
    158,580,552
    Jun 30, 2015
    3.74
    4.34
    3.73
    4.09
    15,390,500
    165,024,817
    Jun 29, 2015
    3.19
    3.82
    3.03
    3.74
    12,726,600
    150,780,869
    Jun 28, 2015
    3.09
    3.31
    3.02
    3.31
    2,837,150
    133,312,330
    Jun 27, 2015
    2.86
    3.12
    2.86
    3.10
    4,570,240
    125,039,921
    Jun 26, 2015
    2.85
    2.91
    2.82
    2.86
    2,100,370
    115,169,149
    Jun 25, 2015
    2.77
    2.89
    2.69
    2.85
    4,221,940
    114,689,310
    Jun 24, 2015
    2.97
    2.97
    2.78
    2.78
    3,317,430
    111,716,359
    Jun 23, 2015
    3.03
    3.03
    2.97
    2.97
    2,332,310
    119,504,581
    Jun 22, 2015
    3.02
    3.05
    2.96
    3.03
    3,039,690
    121,589,048
    Jun 21, 2015
    3.04
    3.05
    2.90
    3.02
    3,196,090
    121,255,283
    Jun 20, 2015
    2.81
    3.09
    2.75
    3.04
    5,729,100
    121,702,814
    Jun 19, 2015
    3.10
    3.12
    2.69
    2.81
    7,275,770
    112,452,589
    Jun 18, 2015
    2.89
    3.13
    2.88
    3.10
    7,435,550
    123,890,094
    Jun 17, 2015
    2.90
    3.20
    2.72
    2.89
    13,038,800
    115,540,046
    Jun 16, 2015
    2.02
    2.88
    2.01
    2.88
    10,053,700
    114,976,020
    Jun 15, 2015
    2.00
    2.03
    1.99
    2.02
    1,895,750
    80,614,464
    Jun 14, 2015
    1.86
    2.07
    1.85
    2.00
    3,128,440
    79,943,263
    Jun 13, 2015
    1.80
    1.86
    1.80
    1.86
    1,470,540
    74,250,203
    Jun 12, 2015
    1.79
    1.81
    1.79
    1.80
    963,104
    71,833,229
    Jun 11, 2015
    1.76
    1.80
    1.76
    1.79
    1,048,480
    71,379,411
    Jun 10, 2015
    1.80
    1.80
    1.75
    1.76
    1,212,820
    70,020,046
    Jun 09, 2015
    1.78
    1.80
    1.78
    1.80
    1,480,430
    71,425,336
    Jun 08, 2015
    1.73
    1.80
    1.73
    1.79
    1,710,280
    71,003,932
    Jun 07, 2015
    1.76
    1.77
    1.72
    1.73
    1,160,830
    68,733,717
    Jun 06, 2015
    1.76
    1.78
    1.75
    1.76
    1,184,500
    69,845,019
    Jun 05, 2015
    1.67
    1.77
    1.67
    1.76
    1,474,750
    69,822,453
    Jun 04, 2015
    1.69
    1.69
    1.66
    1.67
    1,065,250
    66,117,635
    Jun 03, 2015
    1.67
    1.70
    1.66
    1.69
    1,162,310
    66,812,757
    Jun 02, 2015
    1.62
    1.68
    1.61
    1.67
    1,370,450
    66,082,807
    Jun 01, 2015
    1.64
    1.68
    1.59
    1.62
    1,998,470
    63,900,032
    May 31, 2015
    1.81
    1.81
    1.63
    1.64
    2,071,950
    64,685,622
    May 30, 2015
    1.83
    1.84
    1.81
    1.81
    1,327,450
    71,586,881
    May 29, 2015
    1.84
    1.84
    1.81
    1.83
    1,762,870
    72,251,801
    May 28, 2015
    1.85
    1.86
    1.83
    1.84
    1,301,610
    72,573,509
    May 27, 2015
    1.82
    1.87
    1.81
    1.85
    1,675,280
    72,690,290
    May 26, 2015
    1.80
    1.82
    1.79
    1.82
    1,381,530
    71,546,957
    May 25, 2015
    1.83
    1.84
    1.79
    1.80
    1,457,180
    70,945,772
    May 24, 2015
    1.79
    1.84
    1.79
    1.83
    1,725,070
    71,989,343
    May 23, 2015
    1.83
    1.90
    1.77
    1.79
    2,701,800
    70,179,302
    May 22, 2015
    1.48
    1.88
    1.48
    1.83
    5,017,600
    71,930,151
    May 21, 2015
    1.46
    1.48
    1.46
    1.48
    1,109,240
    57,982,600
    May 20, 2015
    1.45
    1.46
    1.45
    1.46
    892,369
    57,203,100
    May 19, 2015
    1.45
    1.46
    1.44
    1.45
    516,737
    56,923,493
    May 18, 2015
    1.45
    1.46
    1.44
    1.45
    630,744
    56,615,050
    May 17, 2015
    1.45
    1.46
    1.45
    1.45
    481,714
    56,876,148
    May 16, 2015
    1.45
    1.45
    1.40
    1.45
    757,344
    56,521,997
    May 15, 2015
    1.45
    1.46
    1.45
    1.45
    691,297
    56,798,029
    May 14, 2015
    1.45
    1.46
    1.44
    1.45
    1,078,360
    56,501,185
    May 13, 2015
    1.44
    1.48
    1.44
    1.45
    1,913,000
    56,601,032
    May 12, 2015
    1.44
    1.45
    1.43
    1.45
    723,296
    56,333,938
    May 11, 2015
    1.44
    1.45
    1.43
    1.44
    826,032
    55,971,649
    May 10, 2015
    1.45
    1.45
    1.42
    1.44
    993,855
    55,988,933
    May 09, 2015
    1.48
    1.49
    1.44
    1.45
    1,323,730
    56,317,396
    May 08, 2015
    1.45
    1.49
    1.44
    1.48
    1,444,320
    57,546,407
    May 07, 2015
    1.39
    1.49
    1.38
    1.46
    1,742,090
    56,494,605
    May 06, 2015
    1.41
    1.41
    1.39
    1.39
    1,100,820
    53,879,048
    May 05, 2015
    1.41
    1.42
    1.39
    1.41
    1,229,630
    54,527,843
    May 04, 2015
    1.43
    1.45
    1.41
    1.41
    1,462,600
    54,530,784
    May 03, 2015
    1.42
    1.45
    1.41
    1.43
    1,673,860
    55,458,605
    May 02, 2015
    1.41
    1.43
    1.40
    1.42
    807,758
    54,988,482
    May 01, 2015
    1.44
    1.45
    1.41
    1.41
    1,169,670
    54,371,602
    Apr 30, 2015
    1.36
    1.45
    1.36
    1.44
    2,039,930
    55,615,194
    Apr 29, 2015
    1.36
    1.37
    1.35
    1.36
    1,372,440
    52,541,853
    Apr 28, 2015
    1.38
    1.39
    1.35
    1.36
    1,014,190
    52,604,051
    Apr 27, 2015
    1.32
    1.40
    1.32
    1.38
    1,465,060
    53,315,728
    Apr 26, 2015
    1.40
    1.40
    1.30
    1.32
    1,292,150
    50,877,800
    Apr 25, 2015
    1.42
    1.43
    1.40
    1.40
    868,387
    53,984,754
    Apr 24, 2015
    1.46
    1.46
    1.42
    1.42
    1,008,680
    54,573,806
    Apr 23, 2015
    1.46
    1.46
    1.44
    1.46
    727,959
    56,168,408
    Apr 22, 2015
    1.43
    1.47
    1.42
    1.45
    1,130,670
    55,837,848
    Apr 21, 2015
    1.41
    1.43
    1.40
    1.42
    1,055,230
    54,632,644
    Apr 20, 2015
    1.38
    1.42
    1.38
    1.41
    959,972
    54,018,405
    Apr 19, 2015
    1.41
    1.43
    1.38
    1.39
    984,396
    53,216,330
    Apr 18, 2015
    1.41
    1.42
    1.39
    1.41
    733,823
    53,972,338
    Apr 17, 2015
    1.42
    1.44
    1.40
    1.41
    1,127,080
    53,902,751
    Apr 16, 2015
    1.38
    1.43
    1.37
    1.42
    1,098,160
    54,335,998
    Apr 15, 2015
    1.38
    1.42
    1.35
    1.38
    1,230,190
    52,823,691
    Apr 14, 2015
    1.38
    1.39
    1.34
    1.38
    1,669,170
    52,608,317
    Apr 13, 2015
    1.47
    1.48
    1.37
    1.38
    1,316,410
    52,510,703
    Apr 12, 2015
    1.46
    1.49
    1.45
    1.46
    724,290
    55,735,030
    Apr 11, 2015
    1.52
    1.54
    1.44
    1.46
    1,329,260
    55,562,258
    Apr 10, 2015
    1.59
    1.59
    1.52
    1.53
    1,448,110
    58,105,711
    Apr 09, 2015
    1.62
    1.63
    1.55
    1.59
    1,354,130
    60,301,648
    Apr 08, 2015
    1.67
    1.68
    1.62
    1.63
    1,479,550
    61,837,358
    Apr 07, 2015
    1.69
    1.69
    1.67
    1.67
    898,271
    63,341,989
    Apr 06, 2015
    1.70
    1.72
    1.67
    1.69
    1,077,700
    63,992,686
    Apr 05, 2015
    1.68
    1.71
    1.68
    1.70
    1,012,920
    64,474,777
    Apr 04, 2015
    1.70
    1.70
    1.67
    1.69
    794,158
    63,933,402
    Apr 03, 2015
    1.68
    1.70
    1.68
    1.70
    1,053,650
    64,287,507
    Apr 02, 2015
    1.67
    1.69
    1.66
    1.68
    1,254,970
    63,451,426
    Apr 01, 2015
    1.65
    1.68
    1.63
    1.66
    1,245,880
    62,908,788
    Mar 31, 2015
    1.67
    1.68
    1.64
    1.65
    1,124,990
    62,410,777
    Mar 30, 2015
    1.66
    1.68
    1.64
    1.67
    1,297,260
    63,002,694
    Mar 29, 2015
    1.70
    1.71
    1.64
    1.66
    1,242,080
    62,429,657
    Mar 28, 2015
    1.68
    1.72
    1.68
    1.70
    843,595
    64,186,846
    Mar 27, 2015
    1.69
    1.70
    1.67
    1.69
    1,109,440
    63,499,865
    Mar 26, 2015
    1.67
    1.73
    1.65
    1.70
    1,655,180
    63,780,865
    Mar 25, 2015
    1.65
    1.79
    1.61
    1.67
    2,189,060
    62,889,910
    Mar 24, 2015
    1.78
    1.78
    1.65
    1.65
    2,014,330
    62,025,635
    Mar 23, 2015
    1.80
    1.80
    1.75
    1.78
    1,257,730
    66,724,306
    Mar 22, 2015
    1.75
    1.80
    1.74
    1.80
    1,072,060
    67,401,564
    Mar 21, 2015
    1.77
    1.77
    1.73
    1.75
    1,025,410
    65,431,277
    Mar 20, 2015
    1.76
    1.79
    1.75
    1.77
    1,015,870
    66,141,553
    Mar 19, 2015
    1.74
    1.79
    1.65
    1.76
    2,925,790
    65,791,029
    Mar 18, 2015
    1.98
    1.99
    1.73
    1.74
    2,976,040
    65,133,713
    Mar 17, 2015
    2.03
    2.05
    1.98
    1.98
    1,493,110
    74,045,898
    Mar 16, 2015
    2.02
    2.06
    2.02
    2.03
    1,307,010
    75,897,426
    Mar 15, 2015
    1.99
    2.03
    1.99
    2.02
    1,035,700
    75,307,617
    Mar 14, 2015
    2.00
    2.01
    1.99
    2.00
    1,524,990
    74,405,167
    Mar 13, 2015
    2.04
    2.05
    2.01
    2.01
    1,702,690
    74,789,290
    Mar 12, 2015
    2.02
    2.07
    2.00
    2.04
    2,153,170
    76,027,546
    Mar 11, 2015
    2.01
    2.04
    1.99
    2.03
    1,945,020
    75,356,754
    Mar 10, 2015
    1.94
    2.08
    1.94
    2.01
    4,023,500
    74,655,875
    Mar 09, 2015
    1.89
    1.95
    1.89
    1.94
    2,713,960
    72,186,167
    Mar 08, 2015
    1.91
    1.92
    1.88
    1.89
    1,281,400
    70,182,528
    Mar 07, 2015
    1.89
    1.92
    1.88
    1.91
    1,176,540
    70,816,512
    Mar 06, 2015
    1.92
    1.93
    1.88
    1.90
    1,718,100
    70,290,896
    Mar 05, 2015
    1.92
    1.94
    1.86
    1.92
    2,042,170
    70,924,426
    Mar 04, 2015
    1.96
    1.97
    1.92
    1.93
    2,444,050
    71,395,593
    Mar 03, 2015
    1.94
    1.97
    1.91
    1.96
    2,818,220
    72,280,934
    Mar 02, 2015
    1.89
    1.95
    1.86
    1.94
    2,442,300
    71,492,437
    Mar 01, 2015
    1.85
    1.91
    1.81
    1.89
    1,697,220
    69,797,522
    Feb 28, 2015
    1.85
    1.85
    1.82
    1.84
    1,026,120
    67,868,459
    Feb 27, 2015
    1.80
    1.88
    1.80
    1.85
    2,360,850
    68,207,987
    Feb 26, 2015
    1.81
    1.81
    1.79
    1.81
    917,184
    66,635,509
    Feb 25, 2015
    1.83
    1.83
    1.79
    1.80
    768,342
    66,301,067
    Feb 24, 2015
    1.81
    1.84
    1.80
    1.83
    941,910
    67,240,414
    Feb 23, 2015
    1.80
    1.82
    1.78
    1.82
    1,207,240
    66,858,388
    Feb 22, 2015
    1.85
    1.87
    1.79
    1.80
    1,413,400
    65,918,841
    Feb 21, 2015
    1.85
    1.87
    1.84
    1.85
    934,224
    67,797,504
    Feb 20, 2015
    1.84
    1.86
    1.83
    1.85
    1,430,460
    67,707,048
    Feb 19, 2015
    1.83
    1.85
    1.82
    1.85
    1,117,190
    67,610,815
    Feb 18, 2015
    1.86
    1.86
    1.80
    1.83
    1,504,230
    66,881,505
    Feb 17, 2015
    1.79
    1.88
    1.79
    1.85
    1,824,820
    67,740,995
    Feb 16, 2015
    1.84
    1.85
    1.80
    1.80
    1,766,700
    65,613,895
    Feb 15, 2015
    1.94
    2.03
    1.79
    1.84
    3,678,900
    67,232,455
    Feb 14, 2015
    1.82
    1.96
    1.82
    1.94
    2,967,890
    70,669,694
    Feb 13, 2015
    1.76
    1.85
    1.75
    1.82
    2,417,560
    66,381,845
    Feb 12, 2015
    1.73
    1.77
    1.72
    1.76
    1,073,660
    63,996,106
    Feb 11, 2015
    1.76
    1.79
    1.72
    1.73
    1,202,390
    62,846,175
    Feb 10, 2015
    1.73
    1.79
    1.69
    1.76
    1,943,220
    64,095,039
    Feb 09, 2015
    1.79
    1.79
    1.72
    1.73
    1,412,300
    62,894,270
    Feb 08, 2015
    1.79
    1.81
    1.76
    1.78
    793,432
    64,741,025
    Feb 07, 2015
    1.76
    1.79
    1.74
    1.78
    1,272,440
    64,623,081
    Feb 06, 2015
    1.74
    1.83
    1.74
    1.76
    2,332,680
    63,763,489
    Feb 05, 2015
    1.79
    1.81
    1.73
    1.74
    4,490,700
    63,053,689
    Feb 04, 2015
    1.82
    1.84
    1.76
    1.79
    3,683,490
    64,855,655
    Feb 03, 2015
    1.87
    1.94
    1.81
    1.82
    2,425,490
    65,871,024
    Feb 02, 2015
    1.81
    1.88
    1.75
    1.88
    1,955,370
    67,784,609
    Feb 01, 2015
    1.88
    1.88
    1.68
    1.80
    2,661,610
    65,106,989
    Jan 31, 2015
    1.90
    1.94
    1.87
    1.87
    1,205,140
    67,578,652
    Jan 30, 2015
    1.91
    1.98
    1.89
    1.90
    1,805,110
    68,395,337
    Jan 29, 2015
    1.88
    1.95
    1.83
    1.92
    2,191,570
    68,989,223
    Jan 28, 2015
    2.09
    2.13
    1.81
    1.87
    3,295,480
    67,363,431
    Jan 27, 2015
    2.07
    2.14
    1.87
    2.09
    4,502,690
    75,005,954
    Jan 26, 2015
    2.25
    2.39
    2.06
    2.08
    8,803,090
    74,761,730
    Jan 25, 2015
    1.84
    2.37
    1.84
    2.25
    9,178,540
    80,704,874
    Jan 24, 2015
    1.43
    1.89
    1.42
    1.84
    4,858,920
    66,128,448
    Jan 23, 2015
    1.41
    1.43
    1.38
    1.43
    1,267,530
    51,099,994
    Jan 22, 2015
    1.37
    1.45
    1.37
    1.42
    1,660,700
    50,798,988
    Jan 21, 2015
    1.32
    1.37
    1.32
    1.37
    1,191,370
    49,128,866
    Jan 20, 2015
    1.34
    1.34
    1.30
    1.32
    1,069,660
    47,313,014
    Jan 19, 2015
    1.33
    1.36
    1.31
    1.34
    728,641
    47,924,832
    Jan 18, 2015
    1.30
    1.37
    1.23
    1.33
    1,694,820
    47,586,420
    Jan 17, 2015
    1.40
    1.40
    1.25
    1.29
    1,514,960
    46,126,369
    Jan 16, 2015
    1.28
    1.47
    1.27
    1.40
    2,669,280
    49,970,739
    Jan 15, 2015
    1.15
    1.38
    1.15
    1.28
    3,487,080
    45,680,600
    Jan 14, 2015
    1.55
    1.58
    1.11
    1.16
    4,721,280
    41,173,189
    Jan 13, 2015
    1.71
    1.72
    1.53
    1.54
    4,039,950
    54,800,307
    Jan 12, 2015
    1.72
    1.79
    1.70
    1.71
    1,738,370
    60,912,256
    Jan 11, 2015
    1.65
    1.88
    1.64
    1.72
    2,581,500
    61,230,338
    Jan 10, 2015
    1.97
    1.98
    1.62
    1.65
    2,911,190
    58,655,833
    Jan 09, 2015
    2.01
    2.01
    1.96
    1.98
    1,951,160
    70,301,691
    Jan 08, 2015
    2.12
    2.12
    2.00
    2.01
    2,924,520
    71,126,149
    Jan 07, 2015
    2.12
    2.15
    2.08
    2.12
    3,388,950
    74,967,271
    Jan 06, 2015
    2.08
    2.12
    2.04
    2.11
    3,242,950
    74,701,680
    Jan 05, 2015
    1.96
    2.16
    1.96
    2.08
    10,649,500
    73,586,957
    Jan 04, 2015
    2.11
    2.15
    1.91
    1.96
    3,888,140
    69,101,043
    Jan 03, 2015
    2.67
    2.67
    2.13
    2.13
    5,193,080
    75,275,386
    Jan 02, 2015
    2.70
    2.70
    2.66
    2.67
    855,392
    94,048,724
    Jan 01, 2015
    2.72
    2.72
    2.69
    2.70
    770,693
    95,086,868
    Dec 31, 2014
    2.70
    2.73
    2.69
    2.72
    1,577,550
    95,710,426
    Dec 30, 2014
    2.70
    2.72
    2.67
    2.70
    1,536,350
    95,114,104
    Dec 29, 2014
    2.73
    2.75
    2.69
    2.69
    1,471,530
    94,717,141
    Dec 28, 2014
    2.72
    2.76
    2.67
    2.73
    1,701,950
    95,993,669
    Dec 27, 2014
    2.78
    2.80
    2.70
    2.72
    2,180,800
    95,352,459
    Dec 26, 2014
    2.70
    2.81
    2.68
    2.78
    2,088,360
    97,539,415
    Dec 25, 2014
    2.74
    2.75
    2.67
    2.70
    1,640,910
    94,574,162
    Dec 24, 2014
    2.88
    2.88
    2.73
    2.74
    2,076,240
    95,844,513
    Dec 23, 2014
    2.89
    2.91
    2.86
    2.88
    1,901,360
    100,779,127
    Dec 22, 2014
    2.86
    2.91
    2.84
    2.89
    2,477,440
    100,835,431
    Dec 21, 2014
    2.91
    2.92
    2.84
    2.85
    2,187,630
    99,517,958
    Dec 20, 2014
    2.87
    2.94
    2.87
    2.92
    2,591,650
    101,992,463
    Dec 19, 2014
    2.81
    2.87
    2.73
    2.87
    2,780,240
    100,016,039
    Dec 18, 2014
    2.94
    3.00
    2.70
    2.81
    4,301,260
    97,722,925
    Dec 17, 2014
    3.01
    3.07
    2.90
    2.94
    3,969,240
    102,333,101
    Dec 16, 2014
    3.45
    3.46
    2.99
    3.02
    5,220,210
    104,860,202
    Dec 15, 2014
    3.48
    3.48
    3.45
    3.45
    2,292,030
    119,903,750
    Dec 14, 2014
    3.48
    3.50
    3.47
    3.48
    1,547,550
    120,836,016
    Dec 13, 2014
    3.49
    3.49
    3.46
    3.48
    2,121,910
    120,581,407
    Dec 12, 2014
    3.48
    3.49
    3.48
    3.49
    2,060,970
    120,843,805
    Dec 11, 2014
    3.49
    3.56
    3.44
    3.48
    2,667,680
    120,544,768
    Dec 10, 2014
    3.52
    3.54
    3.48
    3.50
    1,982,380
    121,102,871
    Dec 09, 2014
    3.66
    3.67
    3.48
    3.52
    3,606,940
    121,694,255
    Dec 08, 2014
    3.71
    3.77
    3.65
    3.65
    2,295,450
    126,144,609
    Dec 07, 2014
    3.62
    3.75
    3.61
    3.71
    1,759,240
    128,024,050
    Dec 06, 2014
    3.62
    3.63
    3.60
    3.61
    1,690,520
    124,574,772
    Dec 05, 2014
    3.59
    3.62
    3.58
    3.62
    2,350,920
    124,598,071
    Dec 04, 2014
    3.61
    3.64
    3.59
    3.59
    2,291,670
    123,618,964
    Dec 03, 2014
    3.63
    3.65
    3.58
    3.61
    1,715,450
    124,182,852
    Dec 02, 2014
    3.58
    3.66
    3.58
    3.63
    2,051,950
    124,732,439
    Dec 01, 2014
    3.58
    3.61
    3.57
    3.58
    1,275,120
    122,774,757
    Nov 30, 2014
    3.59
    3.61
    3.56
    3.58
    1,206,290
    122,633,403
    Nov 29, 2014
    3.60
    3.64
    3.57
    3.59
    2,264,640
    122,878,125
    Nov 28, 2014
    3.56
    3.64
    3.50
    3.60
    2,007,140
    123,377,045
    Nov 27, 2014
    3.57
    3.58
    3.55
    3.56
    1,764,690
    121,774,218
    Nov 26, 2014
    3.57
    3.59
    3.54
    3.56
    2,497,390
    121,690,093
    Nov 25, 2014
    3.62
    3.70
    3.55
    3.57
    3,468,870
    121,834,742
    Nov 24, 2014
    3.59
    3.69
    3.57
    3.63
    3,281,530
    123,802,295
    Nov 23, 2014
    3.52
    3.61
    3.52
    3.59
    1,686,970
    122,525,241
    Nov 22, 2014
    3.50
    3.62
    3.49
    3.52
    2,446,510
    120,001,977
    Nov 21, 2014
    3.61
    3.61
    3.48
    3.50
    3,851,320
    118,994,362
    Nov 20, 2014
    3.81
    3.82
    3.59
    3.61
    3,682,840
    122,784,345
    Nov 19, 2014
    3.78
    3.84
    3.77
    3.81
    2,858,300
    129,333,083
    Nov 18, 2014
    3.88
    3.91
    3.75
    3.77
    4,024,840
    127,952,205
    Nov 17, 2014
    3.88
    4.00
    3.83
    3.88
    3,967,100
    131,477,153
    Nov 16, 2014
    3.84
    3.90
    3.83
    3.88
    2,991,050
    131,559,274
    Nov 15, 2014
    3.99
    4.04
    3.81
    3.85
    3,891,770
    130,455,336
    Nov 14, 2014
    4.09
    4.09
    3.86
    3.99
    7,587,850
    134,904,283
    Nov 13, 2014
    4.13
    4.35
    4.02
    4.10
    13,963,000
    138,439,389
    Nov 12, 2014
    3.68
    4.14
    3.68
    4.07
    8,733,140
    137,330,587
    Nov 11, 2014
    3.70
    3.74
    3.67
    3.68
    2,783,960
    123,976,575
    Nov 10, 2014
    3.63
    3.73
    3.59
    3.70
    3,545,550
    124,528,150
    Nov 09, 2014
    3.55
    3.64
    3.55
    3.63
    1,873,830
    122,264,012
    Nov 08, 2014
    3.56
    3.58
    3.53
    3.56
    1,508,220
    119,628,157
    Nov 07, 2014
    3.65
    3.66
    3.55
    3.56
    2,417,010
    119,561,799
    Nov 06, 2014
    3.64
    3.67
    3.62
    3.65
    2,461,750
    122,557,533
    Nov 05, 2014
    3.59
    3.67
    3.59
    3.64
    2,855,540
    122,288,561
    Nov 04, 2014
    3.58
    3.62
    3.55
    3.59
    2,336,120
    120,387,551
    Nov 03, 2014
    3.59
    3.66
    3.56
    3.58
    2,034,500
    119,821,911
    Nov 02, 2014
    3.58
    3.62
    3.55
    3.59
    2,031,400
    119,949,575
    Nov 01, 2014
    3.76
    3.76
    3.56
    3.57
    2,476,220
    119,360,198
    Oct 31, 2014
    3.78
    3.80
    3.75
    3.75
    2,303,900
    125,390,187
    Oct 30, 2014
    3.73
    3.82
    3.72
    3.79
    2,667,440
    126,350,445
    Oct 29, 2014
    3.85
    3.85
    3.72
    3.73
    2,551,500
    124,285,227
    Oct 28, 2014
    3.81
    3.90
    3.79
    3.85
    2,222,000
    128,140,693
    Oct 27, 2014
    3.72
    3.89
    3.71
    3.81
    2,694,530
    126,729,574
    Oct 26, 2014
    3.67
    3.77
    3.66
    3.73
    1,986,590
    123,956,713
    Oct 25, 2014
    3.75
    3.76
    3.63
    3.67
    2,370,430
    121,861,707
    Oct 24, 2014
    3.74
    3.78
    3.72
    3.75
    3,557,710
    124,413,523
    Oct 23, 2014
    3.85
    3.87
    3.73
    3.74
    3,191,780
    124,041,036
    Oct 22, 2014
    3.94
    3.96
    3.84
    3.84
    2,094,200
    127,361,692
    Oct 21, 2014
    3.91
    3.97
    3.90
    3.94
    1,948,840
    130,451,196
    Oct 20, 2014
    3.98
    3.98
    3.88
    3.91
    2,252,890
    129,339,939
    Oct 19, 2014
    4.06
    4.06
    3.97
    3.99
    1,576,340
    131,843,268
    Oct 18, 2014
    3.99
    4.09
    3.95
    4.06
    2,386,140
    133,937,039
    Oct 17, 2014
    3.99
    4.02
    3.95
    3.99
    3,561,280
    131,756,771
    Oct 16, 2014
    4.06
    4.10
    3.96
    3.99
    4,204,880
    131,562,486
    Oct 15, 2014
    4.08
    4.08
    3.99
    4.06
    4,837,180
    133,600,022
    Oct 14, 2014
    3.86
    4.23
    3.86
    4.08
    8,247,860
    134,121,695
    Oct 13, 2014
    3.85
    3.90
    3.79
    3.86
    4,200,710
    126,976,102
    Oct 12, 2014
    3.78
    3.85
    3.70
    3.85
    2,712,090
    126,491,045
    Oct 11, 2014
    3.80
    3.84
    3.68
    3.77
    3,498,570
    123,826,250
    Oct 10, 2014
    3.90
    3.92
    3.77
    3.81
    6,313,690
    124,850,223
    Oct 09, 2014
    3.91
    4.03
    3.87
    3.90
    8,316,140
    127,792,595
    Oct 08, 2014
    3.86
    3.93
    3.75
    3.91
    5,850,860
    127,914,962
    Oct 07, 2014
    3.81
    3.95
    3.69
    3.86
    7,096,400
    126,200,691
    Oct 06, 2014
    3.70
    3.91
    3.57
    3.82
    9,482,680
    124,915,960
    Oct 05, 2014
    3.94
    4.04
    3.48
    3.70
    8,143,680
    120,786,055
    Oct 04, 2014
    4.17
    4.28
    3.89
    3.94
    6,948,810
    128,480,109
    Oct 03, 2014
    4.32
    4.34
    4.16
    4.18
    1,471,270
    136,086,012
    Oct 02, 2014
    4.43
    4.46
    4.29
    4.32
    1,124,950
    140,761,437
    Oct 01, 2014
    4.47
    4.50
    4.38
    4.43
    1,172,180
    144,081,987
    Sep 30, 2014
    4.25
    4.55
    4.23
    4.47
    2,456,420
    145,448,084
    Sep 29, 2014
    4.24
    4.33
    4.20
    4.25
    1,712,650
    137,918,226
    Sep 28, 2014
    4.42
    4.46
    4.20
    4.23
    1,741,170
    137,354,963
    Sep 27, 2014
    4.43
    4.49
    4.40
    4.42
    889,525
    143,341,474
    Sep 26, 2014
    4.51
    4.55
    4.39
    4.43
    1,548,350
    143,595,762
    Sep 25, 2014
    4.67
    4.67
    4.45
    4.51
    2,046,960
    146,090,220
    Sep 24, 2014
    4.74
    4.75
    4.63
    4.67
    2,662,290
    150,870,070
    Sep 23, 2014
    4.24
    4.88
    4.19
    4.75
    4,661,670
    153,181,290
    Sep 22, 2014
    4.25
    4.42
    4.21
    4.24
    1,855,960
    136,860,529
    Sep 21, 2014
    4.26
    4.30
    4.15
    4.25
    2,931,220
    136,868,702
    Sep 20, 2014
    4.33
    4.62
    4.20
    4.29
    5,490,660
    138,055,715
    Sep 19, 2014
    4.69
    4.76
    4.25
    4.33
    3,917,450
    139,268,272
    Sep 18, 2014
    5.07
    5.07
    4.58
    4.69
    4,569,260
    150,644,651
    Sep 17, 2014
    5.09
    5.17
    4.97
    5.06
    3,071,840
    162,509,694
    Sep 16, 2014
    5.17
    5.17
    5.05
    5.07
    2,227,620
    162,886,576
    Sep 15, 2014
    5.40
    5.42
    5.15
    5.18
    3,140,670
    165,994,957
    Sep 14, 2014
    5.45
    5.48
    5.39
    5.40
    2,082,360
    173,142,358
    Sep 13, 2014
    5.39
    5.49
    5.33
    5.45
    2,376,730
    174,355,794
    Sep 12, 2014
    5.46
    5.46
    5.31
    5.38
    2,226,060
    172,064,140
    Sep 11, 2014
    5.34
    5.53
    5.30
    5.45
    4,135,310
    174,110,581
    Sep 10, 2014
    5.06
    5.41
    5.04
    5.34
    4,708,510
    170,473,746
    Sep 09, 2014
    5.09
    5.11
    4.98
    5.07
    2,241,750
    161,473,942
    Sep 08, 2014
    5.16
    5.19
    4.98
    5.10
    3,382,240
    162,310,448
    Sep 07, 2014
    4.99
    5.20
    4.98
    5.16
    2,465,670
    164,063,885
    Sep 06, 2014
    4.97
    5.07
    4.95
    4.98
    1,604,380
    158,483,575
    Sep 05, 2014
    5.17
    5.21
    4.96
    4.96
    1,855,340
    157,704,697
    Sep 04, 2014
    4.87
    5.29
    4.86
    5.18
    3,630,100
    164,284,801
    Sep 03, 2014
    4.82
    4.92
    4.77
    4.87
    1,452,640
    154,490,740
    Sep 02, 2014
    4.71
    4.89
    4.64
    4.82
    3,392,930
    152,670,119
    Sep 01, 2014
    4.86
    4.96
    4.71
    4.71
    2,185,090
    149,179,976
    Aug 31, 2014
    5.21
    5.23
    4.82
    4.86
    6,174,680
    153,639,055
    Aug 30, 2014
    5.36
    5.42
    5.17
    5.23
    2,227,060
    165,125,150
    Aug 29, 2014
    5.29
    5.39
    5.18
    5.36
    2,455,120
    169,208,113
    Aug 28, 2014
    5.39
    5.46
    5.14
    5.28
    3,621,080
    166,441,806
    Aug 27, 2014
    5.55
    5.82
    5.31
    5.39
    6,557,750
    169,700,451
    Aug 26, 2014
    5.20
    5.59
    5.20
    5.54
    4,855,760
    174,380,035
    Aug 25, 2014
    5.40
    5.43
    5.12
    5.21
    3,771,750
    163,817,723
    Aug 24, 2014
    4.89
    5.62
    4.87
    5.45
    7,834,340
    171,314,763
    Aug 23, 2014
    5.24
    5.25
    4.72
    4.90
    4,216,910
    153,909,388
    Aug 22, 2014
    5.80
    5.81
    5.01
    5.25
    6,563,270
    164,608,486
    Aug 21, 2014
    5.46
    6.13
    5.46
    5.80
    10,657,900
    181,628,322
    Aug 20, 2014
    4.72
    5.69
    4.40
    5.45
    10,691,200
    170,634,439
    Aug 19, 2014
    3.71
    4.76
    3.65
    4.67
    8,650,900
    146,140,391
    Aug 18, 2014
    4.35
    4.41
    3.58
    3.71
    7,745,910
    116,061,507
    Aug 17, 2014
    4.97
    5.00
    4.27
    4.33
    3,669,990
    135,275,006
    Aug 16, 2014
    5.05
    5.06
    4.92
    4.98
    1,776,270
    155,317,865
    Aug 15, 2014
    5.06
    5.21
    4.97
    5.05
    1,986,680
    157,362,789
    Aug 14, 2014
    5.04
    5.24
    4.82
    5.04
    4,880,800
    157,071,756
    Aug 13, 2014
    5.65
    5.74
    4.84
    5.04
    7,394,390
    156,871,634
    Aug 12, 2014
    6.06
    6.06
    5.46
    5.65
    5,792,680
    175,654,352
    Aug 11, 2014
    6.96
    6.96
    5.95
    6.06
    5,822,370
    188,108,702
    Aug 10, 2014
    6.95
    7.01
    6.92
    6.95
    883,892
    215,482,540
    Aug 09, 2014
    7.06
    7.07
    6.90
    6.94
    2,392,250
    215,222,225
    Aug 08, 2014
    7.18
    7.29
    7.04
    7.06
    1,710,740
    218,656,693
    Aug 07, 2014
    7.19
    7.21
    6.85
    7.18
    3,306,010
    221,951,520
    Aug 06, 2014
    7.26
    7.28
    7.14
    7.18
    1,047,680
    221,972,737
    Aug 05, 2014
    7.41
    7.41
    7.21
    7.27
    1,400,060
    224,296,771
    Aug 04, 2014
    7.54
    10.97
    7.38
    7.41
    1,150,700
    228,618,017
    Aug 03, 2014
    7.63
    7.64
    7.53
    7.54
    777,123
    232,220,398
    Aug 02, 2014
    7.71
    7.72
    7.58
    7.63
    1,113,910
    234,697,395
    Aug 01, 2014
    7.54
    7.78
    7.45
    7.70
    1,849,420
    236,842,317
    Jul 31, 2014
    7.28
    7.59
    7.10
    7.54
    3,047,710
    231,571,797
    Jul 30, 2014
    7.65
    7.66
    7.26
    7.26
    1,803,280
    222,942,115
    Jul 29, 2014
    7.59
    7.67
    7.55
    7.65
    1,088,110
    234,651,619
    Jul 28, 2014
    7.76
    7.81
    7.46
    7.59
    1,890,990
    232,452,558
    Jul 27, 2014
    7.61
    7.81
    7.56
    7.75
    1,806,430
    237,272,311
    Jul 26, 2014
    7.58
    7.70
    7.52
    7.60
    1,317,700
    232,448,299
    Jul 25, 2014
    7.78
    7.99
    7.48
    7.55
    3,168,960
    230,732,688
    Jul 24, 2014
    8.47
    8.50
    7.79
    7.79
    3,899,860
    237,772,442
    Jul 23, 2014
    8.57
    8.61
    8.45
    8.46
    1,221,280
    257,834,876
    Jul 22, 2014
    8.59
    9.29
    8.56
    8.57
    910,432
    260,848,185
    Jul 21, 2014
    8.46
    8.62
    8.36
    8.59
    1,553,560
    261,205,032
    Jul 20, 2014
    8.61
    8.65
    8.41
    8.46
    1,790,490
    257,181,142
    Jul 19, 2014
    8.72
    8.74
    8.61
    8.61
    1,577,680
    261,438,257
    Jul 18, 2014
    8.66
    8.80
    8.57
    8.72
    2,515,210
    264,678,393
    Jul 17, 2014
    8.33
    8.69
    8.28
    8.66
    2,659,970
    262,366,093
    Jul 16, 2014
    8.56
    8.56
    8.29
    8.32
    3,440,990
    251,714,671
    Jul 15, 2014
    8.62
    8.73
    8.54
    8.56
    1,729,530
    258,822,180
    Jul 14, 2014
    8.90
    8.90
    8.49
    8.62
    4,107,330
    260,429,576
    Jul 13, 2014
    8.61
    9.11
    8.57
    8.90
    5,485,690
    268,580,780
    Jul 12, 2014
    7.86
    8.73
    7.84
    8.62
    5,976,190
    259,912,223
    Jul 11, 2014
    7.80
    7.96
    7.79
    7.85
    1,996,570
    236,611,873
    Jul 10, 2014
    7.78
    7.84
    7.66
    7.79
    1,988,790
    234,521,056
    Jul 09, 2014
    7.77
    7.99
    7.73
    7.79
    2,978,550
    234,282,301
    Jul 08, 2014
    7.58
    7.80
    7.58
    7.73
    2,798,300
    232,183,694
    Jul 07, 2014
    7.10
    7.61
    6.97
    7.56
    5,011,390
    226,829,767
    Jul 06, 2014
    7.30
    7.37
    6.85
    7.11
    2,569,530
    213,119,531
    Jul 05, 2014
    7.32
    7.39
    6.76
    7.28
    5,330,180
    218,022,177
    Jul 04, 2014
    8.03
    8.04
    7.31
    7.34
    3,545,090
    219,591,692
    Jul 03, 2014
    8.07
    8.17
    7.95
    8.03
    2,917,800
    239,873,583
    Jul 02, 2014
    7.98
    8.47
    7.69
    8.16
    7,882,050
    243,606,662
    Jul 01, 2014
    8.96
    9.03
    7.79
    7.79
    6,485,840
    232,339,379
    Jun 30, 2014
    8.97
    9.10
    8.79
    8.95
    4,287,560
    266,443,466
    Jun 29, 2014
    9.20
    9.27
    8.89
    8.96
    2,181,070
    266,478,903
    Jun 28, 2014
    9.27
    9.28
    9.17
    9.19
    1,466,260
    273,207,267
    Jun 27, 2014
    9.09
    9.29
    9.09
    9.25
    1,574,680
    274,519,604
    Jun 26, 2014
    9.20
    9.26
    9.01
    9.09
    2,457,120
    269,600,246
    Jun 25, 2014
    9.61
    9.66
    9.19
    9.19
    2,061,300
    272,282,462
    Jun 24, 2014
    9.73
    9.78
    9.62
    9.63
    1,449,760
    284,880,058
    Jun 23, 2014
    9.77
    10.93
    9.66
    9.72
    1,306,090
    287,294,472
    Jun 22, 2014
    9.85
    9.92
    9.74
    9.77
    1,382,550
    288,634,366
    Jun 21, 2014
    9.84
    9.87
    9.67
    9.83
    1,201,330
    290,122,802
    Jun 20, 2014
    10.00
    10.01
    9.80
    9.83
    1,862,810
    289,764,156
    Jun 19, 2014
    9.68
    10.16
    9.60
    9.99
    3,395,730
    294,190,467
    Jun 18, 2014
    9.67
    9.73
    9.58
    9.68
    1,703,900
    284,759,345
    Jun 17, 2014
    9.68
    9.77
    9.52
    9.66
    2,214,920
    283,800,362
    Jun 16, 2014
    9.96
    10.05
    9.68
    9.71
    2,633,400
    284,983,467
    Jun 15, 2014
    9.87
    9.95
    9.53
    9.94
    2,788,040
    291,408,646
    Jun 14, 2014
    10.26
    10.30
    9.67
    9.93
    3,232,610
    290,680,468
    Jun 13, 2014
    10.16
    10.47
    10.08
    10.25
    2,338,830
    299,787,430
    Jun 12, 2014
    10.93
    10.97
    9.98
    10.17
    4,748,730
    297,260,107
    Jun 11, 2014
    11.10
    11.17
    10.94
    10.94
    2,064,260
    319,486,181
    Jun 10, 2014
    11.21
    11.25
    11.09
    11.11
    2,752,500
    324,076,640
    Jun 09, 2014
    11.27
    11.29
    11.11
    11.18
    1,784,790
    325,861,069
    Jun 08, 2014
    11.11
    11.29
    11.09
    11.27
    1,880,630
    328,136,706
    Jun 07, 2014
    11.20
    11.20
    10.98
    11.11
    1,878,190
    323,068,519
    Jun 06, 2014
    11.30
    11.36
    11.17
    11.20
    2,062,460
    325,471,386
    Jun 05, 2014
    11.04
    11.32
    11.01
    11.29
    4,103,560
    327,771,361
    Jun 04, 2014
    11.47
    11.51
    10.93
    11.06
    4,085,750
    320,682,902
    Jun 03, 2014
    11.36
    11.54
    11.33
    11.48
    3,646,880
    332,529,801
    Jun 02, 2014
    11.15
    11.73
    11.12
    11.36
    6,097,460
    328,534,934
    Jun 01, 2014
    10.93
    11.56
    10.89
    11.14
    7,308,220
    321,886,754
    May 31, 2014
    11.26
    11.30
    10.81
    10.93
    4,417,180
    315,569,115
    May 30, 2014
    10.78
    11.37
    10.69
    11.25
    6,192,970
    324,459,188
    May 29, 2014
    11.01
    11.05
    10.78
    10.78
    2,006,930
    310,623,921
    May 28, 2014
    11.16
    11.21
    10.91
    11.03
    3,167,200
    317,495,388
    May 27, 2014
    11.55
    11.61
    11.07
    11.15
    4,409,430
    320,498,532
    May 26, 2014
    11.58
    11.75
    11.46
    11.56
    4,063,340
    331,980,686
    May 25, 2014
    11.12
    11.80
    11.12
    11.53
    9,072,890
    330,645,031
    May 24, 2014
    11.21
    11.21
    10.99
    11.10
    2,574,380
    317,917,369
    May 23, 2014
    10.65
    11.79
    10.65
    11.23
    9,134,640
    321,366,903
    May 22, 2014
    10.58
    10.77
    10.48
    10.67
    5,186,880
    305,059,250
    May 21, 2014
    10.60
    10.74
    10.53
    10.59
    2,653,860
    302,585,814
    May 20, 2014
    10.30
    10.79
    10.29
    10.63
    4,912,980
    303,489,672
    May 19, 2014
    10.34
    10.38
    10.27
    10.30
    1,194,390
    293,780,065
    May 18, 2014
    10.35
    10.45
    10.28
    10.36
    908,962
    295,067,599
    May 17, 2014
    10.44
    10.46
    10.34
    10.35
    1,086,520
    294,416,682
    May 16, 2014
    10.48
    10.50
    10.39
    10.41
    1,458,420
    295,966,897
    May 15, 2014
    10.43
    10.59
    10.41
    10.45
    1,692,880
    296,765,402
    May 14, 2014
    10.41
    10.49
    10.39
    10.43
    1,343,860
    295,896,549
    May 13, 2014
    10.42
    10.46
    10.36
    10.42
    1,754,030
    295,229,152
    May 12, 2014
    10.34
    10.47
    10.31
    10.41
    1,422,620
    294,568,724
    May 11, 2014
    10.72
    10.76
    10.30
    10.36
    2,521,270
    292,764,985
    May 10, 2014
    10.76
    10.86
    10.66
    10.73
    1,993,440
    303,123,701
    May 09, 2014
    10.42
    10.84
    10.42
    10.75
    2,586,370
    303,219,522
    May 08, 2014
    10.51
    10.78
    10.44
    10.45
    2,346,290
    294,361,216
    May 07, 2014
    10.34
    11.01
    10.24
    10.51
    3,668,840
    295,949,634
    May 06, 2014
    10.21
    10.55
    9.84
    10.33
    4,018,180
    290,536,513
    May 05, 2014
    10.31
    10.38
    10.15
    10.18
    1,638,510
    286,082,068
    May 04, 2014
    10.30
    10.37
    10.20
    10.32
    1,260,130
    289,710,925
    May 03, 2014
    10.52
    10.55
    10.10
    10.31
    2,928,390
    289,124,629
    May 02, 2014
    11.13
    11.13
    10.43
    10.50
    3,393,190
    294,193,093
    May 01, 2014
    10.93
    11.38
    10.90
    11.10
    4,444,330
    310,545,992
    Apr 30, 2014
    10.40
    11.12
    10.31
    10.90
    7,592,450
    304,767,508