End of day Prices (full format), 1200 Days for (VRT) VIRTUS HEALTH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-01 Mon
| 7.81
| ###
| 7.8
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2022-Jul-29 Fri
| 7.81
| 7.88
| 7.8
| 7.81
|
|
| 63.7
| 63.7
| 0.6 |
2022-Jul-28 Thu
| 7.89
| 7.89
| 7.8
| 7.88
| 24,583
| 192,853
| 29.3
| 29.3
| 0.6 |
2022-Jul-27 Wed
| 7.89
| ###
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| 7.81
| ###
| 7.8
| 7.89
| 7,370
| 28,743
| 76.2
| 76.2
| ### |
2022-Jul-25 Mon
| 7.88
| ###
| 7.8
| 7.8
|
|
| 36.9
| 36.9
| 0.6 |
2022-Jul-22 Fri
| 7.86
| ###
| 7.83
| 7.83
| 1,045
| ###
| ###
| ###
| ### |
2022-Jul-21 Thu
| 7.86
| ###
| 7.83
| 7.83
| 7,058
| ###
| 27.3
| 27.3
| ### |
2022-Jul-20 Wed
| 7.89
| ###
| 7.84
| 7.86
|
|
| 28.1
| 28.1
| ### |
2022-Jul-19 Tue
| 8
| ###
| 7.81
| 7.86
|
|
| ###
| ###
| ### |
2022-Jul-18 Mon
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 7.77
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2022-Jul-14 Thu
| 7.88
| ###
| 7.85
| 7.88
| 18,572
| ###
| 61.6
| 61.6
| 0.6 |
2022-Jul-13 Wed
| 7.86
| 7.87
| 7.75
| 7.85
| 87,587
| 684,054
| ###
| ###
| ### |
2022-Jul-12 Tue
| 7.7
| 7.87
| ###
| 7.8
|
|
| 87.4
| 87.4
| 0.6 |
2022-Jul-11 Mon
| 7.7
| 7.74
| ###
| ###
| 10,184
| ###
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 7.72
| 7.74
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2022-Jul-07 Thu
| 7.76
| 7.77
| 7.56
| ###
| 334,753
| 2,565,881
| 26.5
| 26.5
| 0.0 |
2022-Jul-06 Wed
| 7.84
| ###
| 7.82
| 7.82
|
|
| 36.3
| 36.3
| 0.6 |
2022-Jul-05 Tue
| 8.5
| 8.5
| 7.83
| 7.84
| 13,641
| 111,378
| ###
| ###
| 0.6 |
2022-Jul-04 Mon
| 7.81
| 9.28
| 7.81
| 8.71
| 44,355
| ###
| ###
| ###
| 0.6 |
2022-Jul-01 Fri
| ###
| 8.2
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 7.8
| ###
| 15,489
| ###
| 27.3
| 27.3
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| 7.8
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 7.78
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2022-Jun-27 Mon
| 7.83
| ###
| 7.75
| ###
| 9,642
| ###
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 7.85
| ###
| 7.8
| 7.82
|
|
| 22.8
| 22.8
| 0.6 |
2022-Jun-23 Thu
| 7.8
| 7.86
| 7.8
| 7.86
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| 7.83
| 7.86
| 7.77
| 7.8
|
|
| ###
| ###
| 0.6 |
2022-Jun-21 Tue
| 7.87
| 7.87
| 7.83
| 7.83
|
|
| ###
| ###
| ### |
2022-Jun-20 Mon
| 7.83
| 7.87
| 7.83
| 7.85
|
|
| ###
| ###
| ### |
2022-Jun-17 Fri
| ###
| ###
| 7.83
| 7.83
| 205,327
| 803,855
| ###
| ###
| ### |
2022-Jun-16 Thu
| ###
| 8.2
| ###
| ###
| 148,956
| ###
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| 8.28
| ###
| ###
|
|
| 54.6
| 54.6
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| 396,525
| 0
| 77.7
| 77.7
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 259,673
| 0
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 99,623
| 0
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| ###
| ###
| 1,390,441
| 0
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| 8.25
| ###
| ###
| 512,854
| 2,115,522
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 7.8
| ###
| 788,453
| ###
| 76.3
| 76.3
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 167,826
| 0
| 74.4
| 74.4
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 1,737,647
| 0
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 31,659
| 0
| 74.0
| 74.0
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
| 250,958
| 0
| 62.9
| 62.9
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 279,977
| 0
| 36.1
| 36.1
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 275,855
| 0
| 64.5
| 64.5
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 234,687
| 0
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| 8
| ###
| 376,043
| 1,504,172
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 581,753
| 0
| 86.2
| 86.2
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 581,753
| 0
| 86.2
| 86.2
| 0.0 |
2022-May-06 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
| 136,952
| 0
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| 8.21
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| 8.23
| ###
| 8.2
|
|
| 73.0
| 73.0
| 0.6 |
2022-Apr-21 Thu
| 8.2
| 8.25
| ###
| ###
| 108,843
| 448,977
| 38.3
| 38.3
| 0.0 |
2022-Apr-20 Wed
| ###
| 8.24
| ###
| ###
| 132,324
| 545,174
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 303,648
| 0
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 8.2
| 8.41
| ###
| ###
| 909,052
| ###
| 31.1
| 31.1
| 0.0 |
2022-Apr-13 Wed
| ###
| 8.21
| ###
| ###
| 313,457
| 1,286,740
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| 8.27
| ###
| ###
| 624,444
| 2,582,075
| 75.2
| 75.2
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 8
| ###
| 237,220
| 948,880
| 34.1
| 34.1
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
| 62,682
| 0
| 31.9
| 31.9
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 161,944
| 0
| 70.9
| 70.9
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| 8
| ###
| 243,072
| 972,288
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
| 136,476
| 0
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| 8.21
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2022-Mar-22 Tue
| 8.21
| 8.27
| 8.2
| 8.22
| 143,028
| ###
| ###
| ###
| 0.6 |
2022-Mar-21 Mon
| 8.27
| 8.29
| ###
| 8.23
| 462,123
| ###
| ###
| ###
| 0.6 |
2022-Mar-18 Fri
| 8.23
| 8.28
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2022-Mar-17 Thu
| 8.24
| 8.28
| 8.2
| 8.23
|
|
| 38.4
| 38.4
| 0.6 |
2022-Mar-16 Wed
| 8.23
| 8.27
| ###
| 8.25
|
|
| ###
| ###
| ### |
2022-Mar-15 Tue
| 8.22
| 8.28
| 8.2
| 8.27
| 886,443
| ###
| 78.7
| 78.7
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| 8.28
| 807,227
| 0
| 85.2
| 85.2
| ### |
2022-Mar-11 Fri
| 7.7
| 7.7
| 7.7
| 7.7
| 0
|
|
|
| 0.6 |
2022-Mar-10 Thu
| 7.8
| 7.8
| ###
| 7.7
|
|
| 26.3
| 26.3
| 0.6 |
2022-Mar-09 Wed
| 7.75
| 7.76
| ###
| 7.7
|
|
| 23.4
| 23.4
| 0.6 |
2022-Mar-08 Tue
| 7.7
| 7.74
| ###
| ###
|
|
| 49.4
| 49.4
| 0.0 |
2022-Mar-07 Mon
| 7.75
| 7.75
| ###
| 7.7
|
|
| 52.2
| 52.2
| 0.6 |
2022-Mar-04 Fri
| 7.7
| 7.83
| 7.7
| 7.8
| 169,257
| 1,314,280
| ###
| ###
| 0.6 |
2022-Mar-03 Thu
| 7.73
| 7.75
| ###
| 7.71
| 175,485
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| 7.75
| 7.83
| ###
| 7.71
| 250,448
| ###
| 33.9
| 33.9
| ### |
2022-Mar-01 Tue
| ###
| ###
| ###
| 7.8
| 757,750
| 0
| ###
| ###
| 0.6 |
2022-Feb-28 Mon
| ###
| 7.54
| 7.29
| 7.45
|
|
| ###
| ###
| 0.5 |
2022-Feb-25 Fri
| 7.2
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2022-Feb-24 Thu
| ###
| 7.5
| 7.2
| 7.21
| 407,620
| ###
| 58.3
| 58.3
| ### |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Feb-21 Mon
| 7.28
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 7.285
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| 7.28
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 7.26
| ###
| 40,172
| 145,824
| 33.4
| 33.4
| 0.0 |
2022-Feb-15 Tue
| 7.26
| ###
| 7.26
| ###
| 62,323
| ###
| 79.4
| 79.4
| 0.0 |
2022-Feb-14 Mon
| 7.25
| ###
| 7.245
| ###
| 216,486
| 784,220
| 81.9
| 81.9
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 7.25
| 7.25
| 98,982
| ###
| ###
| ###
| 0.5 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2022-Feb-09 Wed
| 7.44
| 7.44
| 7.25
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2022-Feb-08 Tue
| 7.25
| 7.45
| 7.25
| ###
| 74,570
| 548,089
| 77.3
| 77.3
| 0.0 |
2022-Feb-07 Mon
| ###
| 7.48
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Feb-04 Fri
| 7.25
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 7.2
| 7.22
|
|
| ###
| ###
| 0.5 |
2022-Feb-02 Wed
| ###
| ###
| 7.23
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2022-Feb-01 Tue
| 7.22
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| 7.24
| ###
| 7.23
|
|
| ###
| ###
| ### |
2022-Jan-28 Fri
| 7.21
| 7.25
| ###
| 7.2
| 382,021
| 1,384,826
| 27.7
| 27.7
| 0.5 |
2022-Jan-27 Thu
| 7.24
| 7.28
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2022-Jan-25 Tue
| 7.2
| 7.25
| ###
| 7.24
|
|
| 91.0
| 91.0
| 0.5 |
2022-Jan-24 Mon
| 7.2
| 7.28
| ###
| 7.23
|
|
| ###
| ###
| ### |
2022-Jan-21 Fri
| 7.23
| 7.29
| 7.2
| 7.21
| 316,020
| ###
| 64.4
| 64.4
| ### |
2022-Jan-20 Thu
| 7.2
| ###
| ###
| 7.2
| 786,722
| 0
| 60.9
| 60.9
| 0.5 |
2022-Jan-19 Wed
| ###
| 6.72
| 6.57
| ###
| 268,457
| ###
| 72.7
| 72.7
| 0.0 |
2022-Jan-18 Tue
| 6.72
| 6.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| 6.87
| 6.58
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Jan-14 Fri
| ###
| 6.74
| ###
| ###
| 201,755
| ###
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 6.8
| 6.83
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2022-Jan-12 Wed
| ###
| 6.83
| ###
| 6.8
| 302,758
| ###
| ###
| ###
| 0.5 |
2022-Jan-11 Tue
| ###
| 6.7
| ###
| ###
| 415,981
| ###
| 74.5
| 74.5
| 0.0 |
2022-Jan-10 Mon
| ###
| 6.74
| ###
| 6.72
| 73,274
| ###
| ###
| ###
| 0.5 |
2022-Jan-07 Fri
| ###
| ###
| 6.58
| ###
| 102,658
| 337,744
| 34.1
| 34.1
| 0.0 |
2022-Jan-06 Thu
| 6.76
| 6.78
| 6.59
| 6.59
|
|
| 30.0
| 30.0
| ### |
2022-Jan-05 Wed
| 6.75
| 6.78
| 6.74
| 6.76
|
|
| 71.0
| 71.0
| 0.5 |
2022-Jan-04 Tue
| 6.77
| 6.82
| ###
| 6.75
|
|
| 30.9
| 30.9
| 0.5 |
2021-Dec-31 Fri
| 6.75
| 6.85
| 6.74
| 6.85
| 41,081
| 279,145
| 75.9
| 75.9
| ### |
2021-Dec-30 Thu
| 6.87
| 6.87
| 6.73
| 6.75
| 48,154
| 327,447
| ###
| ###
| 0.5 |
2021-Dec-29 Wed
| 6.84
| 6.87
| 6.71
| 6.87
|
|
| 57.9
| 57.9
| ### |
2021-Dec-24 Fri
| 6.72
| 6.84
| 6.71
| 6.84
| 93,775
| 635,325
| 79.6
| 79.6
| 0.5 |
2021-Dec-23 Thu
| 6.7
| 6.8
| 6.7
| 6.72
|
|
| 66.0
| 66.0
| 0.5 |
2021-Dec-22 Wed
| 6.7
| 6.75
| ###
| 6.75
| 125,573
| ###
| 71.7
| 71.7
| 0.5 |
2021-Dec-21 Tue
| 6.7
| 6.75
| ###
| 6.75
|
|
| 69.1
| 69.1
| 0.5 |
2021-Dec-20 Mon
| 6.75
| 6.775
| ###
| 6.75
|
|
| 79.8
| 79.8
| 0.5 |
2021-Dec-17 Fri
| 6.7
| 6.8
| ###
| 6.8
| 649,981
| ###
| ###
| ###
| 0.5 |
2021-Dec-16 Thu
| 6.8
| 6.8
| ###
| 6.7
|
|
| 26.8
| 26.8
| 0.5 |
2021-Dec-15 Wed
| 6.82
| ###
| 6.74
| 6.84
|
|
| 79.0
| 79.0
| 0.5 |
2021-Dec-14 Tue
| 6.87
| ###
| ###
| ###
| 19,550,851
| 0
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 5.27
| ###
| ###
| 5.21
| 90,149
| 0
| ###
| ###
| 0.4 |
2021-Dec-10 Fri
| 5.24
| ###
| 5.21
| ###
| 316,820
| ###
| 83.1
| 83.1
| 0.0 |
2021-Dec-09 Thu
| 5.2
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2021-Dec-08 Wed
| ###
| 5.26
| ###
| 5.22
| 212,686
| ###
| ###
| ###
| 0.4 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 204,521
| 0
| 69.0
| 69.0
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 398,554
| 0
| 30.6
| 30.6
| 0.0 |
2021-Dec-02 Thu
| 5.25
| 5.27
| ###
| ###
| 260,523
| 686,478
| 32.4
| 32.4
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| 5.2
| 5.27
|
|
| 38.2
| 38.2
| ### |
2021-Nov-30 Tue
| ###
| ###
| 5.29
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2021-Nov-29 Mon
| 5.29
| 5.45
| 5.29
| ###
| 299,088
| ###
| 58.7
| 58.7
| 0.0 |
2021-Nov-26 Fri
| 5.4
| 5.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 5.4
| 5.47
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 5.44
| 5.44
| ###
| ###
| 282,284
| ###
| 37.3
| 37.3
| 0.0 |
2021-Nov-23 Tue
| 5.7
| 5.7
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-Nov-22 Mon
| 5.79
| 5.81
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2021-Nov-19 Fri
| ###
| 5.84
| 5.58
| 5.81
| 500,259
| 2,856,478
| 92.3
| 92.3
| ### |
2021-Nov-18 Thu
| ###
| ###
| 5.46
| 5.54
|
|
| ###
| ###
| 0.4 |
2021-Nov-17 Wed
| 5.47
| ###
| 5.46
| 5.57
| 319,071
| ###
| 86.6
| 86.6
| 0.4 |
2021-Nov-16 Tue
| 5.47
| 5.48
| ###
| 5.42
|
|
| 39.8
| 39.8
| 0.4 |
2021-Nov-15 Mon
| 5.49
| ###
| 5.47
| 5.51
| 99,058
| 270,923
| 68.6
| 68.6
| ### |
2021-Nov-12 Fri
| 5.45
| 5.53
| 5.41
| 5.51
|
|
| 73.6
| 73.6
| ### |
2021-Nov-11 Thu
| 5.47
| 5.58
| 5.47
| 5.52
|
|
| 75.1
| 75.1
| 0.4 |
2021-Nov-10 Wed
| 5.59
| ###
| 5.44
| 5.54
| 308,757
| ###
| 40.0
| 40.0
| 0.4 |
2021-Nov-09 Tue
| 5.59
| ###
| 5.51
| ###
| 222,543
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 5.45
| 5.59
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2021-Nov-05 Fri
| 5.41
| ###
| ###
| 5.51
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| 5.45
| 5.47
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Nov-03 Wed
| 5.42
| 5.53
| 5.25
| 5.48
|
|
| ###
| ###
| ### |
2021-Nov-02 Tue
| 5.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 5.41
| 5.49
| 5.22
| ###
| 430,643
| ###
| 26.3
| 26.3
| 0.0 |
2021-Oct-29 Fri
| 5.5
| ###
| 5.41
| 5.55
|
|
| 78.0
| 78.0
| ### |
2021-Oct-28 Thu
| ###
| ###
| 5
| ###
| 514,756
| ###
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2021-Oct-26 Tue
| 5.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 5.28
| 5.28
| ###
| 5.2
| 329,225
| 869,154
| 30.6
| 30.6
| ### |
2021-Oct-20 Wed
| ###
| ###
| 5.22
| 5.26
|
|
| 23.0
| 23.0
| 0.4 |
2021-Oct-19 Tue
| 5.28
| ###
| 5.24
| ###
| 333,376
| 873,445
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 5.21
| 5.28
|
|
| 28.5
| 28.5
| 0.4 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 253,089
| 0
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 5.55
| ###
| 5.48
| 5.52
|
|
| 32.5
| 32.5
| 0.4 |
2021-Oct-13 Wed
| ###
| ###
| 5.4
| 5.49
| 212,987
| ###
| 13.4
| 13.4
| 0.4 |
2021-Oct-12 Tue
| ###
| ###
| ###
| 5.45
|
|
| 13.6
| 13.6
| ### |
2021-Oct-11 Mon
| ###
| ###
| 5.46
| 5.5
| 176,578
| 482,057
| 19.9
| 19.9
| 0.4 |
2021-Oct-08 Fri
| ###
| ###
| 5.52
| ###
| 342,121
| 944,253
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 5.7
| 5.82
| ###
| 5.77
|
|
| 73.2
| 73.2
| 0.4 |
2021-Oct-06 Wed
| 5.7
| 5.87
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2021-Oct-05 Tue
| ###
| 5.75
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| 5.71
| 5.76
|
|
| 20.8
| 20.8
| ### |
2021-Oct-01 Fri
| 5.85
| ###
| 5.76
| 5.8
|
|
| 34.9
| 34.9
| 0.4 |
2021-Sep-30 Thu
| 5.85
| ###
| 5.79
| ###
| 306,559
| 887,488
| 67.7
| 67.7
| 0.0 |
2021-Sep-29 Wed
| 5.87
| ###
| 5.77
| 5.81
| 381,357
| ###
| ###
| ###
| ### |
2021-Sep-28 Tue
| ###
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| 5.7
| ###
| ###
| 5.88
|
|
| 89.1
| 89.1
| 0.4 |
2021-Sep-24 Fri
| 5.86
| 5.87
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2021-Sep-23 Thu
| 5.78
| ###
| 5.78
| 5.87
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| 5.7
| 5.84
| 5.7
| 5.78
| 396,479
| 2,287,683
| ###
| ###
| 0.4 |
2021-Sep-21 Tue
| 5.86
| 5.88
| ###
| 5.8
|
|
| 24.0
| 24.0
| 0.4 |
2021-Sep-20 Mon
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2021-Sep-17 Fri
| ###
| ###
| 5.82
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 165,074
| 0
| 71.1
| 71.1
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 5.89
| ###
| 332,071
| 977,949
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| 5.84
| ###
| 408,651
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 6
| ###
| 6
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| 6
| 561,151
| 0
| ###
| ###
| 0.4 |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 237,153
| 0
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 6.26
| 6.27
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2021-Sep-03 Fri
| 6.42
| 6.46
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 6.7
| 6.7
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2021-Sep-01 Wed
| 6.87
| 6.87
| ###
| ###
| 352,071
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 6.88
| ###
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2021-Aug-30 Mon
| 6.8
| 7
| 6.77
| 6.88
|
|
| 73.5
| 73.5
| ### |
2021-Aug-27 Fri
| ###
| ###
| 6.82
| 6.84
| 215,048
| ###
| ###
| ###
| 0.5 |
2021-Aug-26 Thu
| ###
| ###
| 6.88
| ###
| 582,286
| ###
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 6.85
| ###
| 6.82
| ###
| 234,176
| 798,540
| 68.5
| 68.5
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 6.83
| 6.87
|
|
| ###
| ###
| ### |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-20 Fri
| 7.29
| ###
| ###
| ###
| 205,381
| 0
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 7.29
| ###
| 7.23
| ###
| 148,745
| ###
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 7.29
| ###
| ###
| 7.29
|
|
| 65.4
| 65.4
| ### |
2021-Aug-17 Tue
| ###
| 7.47
| ###
| 7.4
| 108,559
| ###
| 88.6
| 88.6
| 0.5 |
2021-Aug-16 Mon
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 7.42
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 7.45
| ###
| 7.41
| 134,774
| ###
| 68.6
| 68.6
| ### |
2021-Aug-11 Wed
| ###
| 7.46
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| 7.45
| 7.28
| ###
| 122,840
| ###
| 38.0
| 38.0
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 7.2
| ###
| 420,548
| 1,513,972
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| 7.22
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 75,174
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 61,520
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 6.8
| ###
| 135,043
| 459,146
| 68.8
| 68.8
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 6.86
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 6.84
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Jul-27 Tue
| 6.88
| ###
| 6.83
| 6.84
|
|
| ###
| ###
| 0.5 |
2021-Jul-26 Mon
| 6.8
| 7
| 6.8
| 6.88
| 169,441
| 1,169,142
| ###
| ###
| ### |
2021-Jul-23 Fri
| ###
| 6.85
| ###
| 6.8
| 104,049
| ###
| 80.1
| 80.1
| 0.5 |
2021-Jul-22 Thu
| 6.87
| 6.87
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2021-Jul-21 Wed
| 6.83
| ###
| 6.81
| 6.86
| 128,682
| ###
| ###
| ###
| 0.5 |
2021-Jul-20 Tue
| 6.7
| 6.82
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2021-Jul-19 Mon
| 6.5
| ###
| 6.41
| 6.58
|
|
| 87.5
| 87.5
| 0.5 |
2021-Jul-16 Fri
| 6.5
| 6.7
| 6.5
| 6.5
|
|
| 61.7
| 61.7
| 0.5 |
2021-Jul-15 Thu
| 6.47
| 6.57
| ###
| 6.56
|
|
| 80.7
| 80.7
| 0.5 |
2021-Jul-14 Wed
| 6.28
| 6.43
| 6.27
| 6.42
|
|
| ###
| ###
| 0.5 |
2021-Jul-13 Tue
| 6.4
| 6.4
| ###
| ###
| 31,870
| 101,984
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| 6.44
| 6.28
| 6.28
| 123,180
| 783,424
| 37.7
| 37.7
| 0.4 |
2021-Jul-09 Fri
| 6.5
| 6.54
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Jul-08 Thu
| 6.42
| ###
| 6.4
| ###
| 266,124
| ###
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 6.26
| ###
| ###
| ###
| 249,752
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 6.49
| 6.59
| 6.26
| 6.26
|
|
| 15.3
| 15.3
| 0.4 |
2021-Jul-05 Mon
| 6.55
| 6.75
| 6.55
| ###
| 169,726
| 1,128,677
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 6.53
| 6.57
| 6.41
| 6.48
|
|
| 27.3
| 27.3
| 0.5 |
2021-Jul-01 Thu
| 6.59
| ###
| 6.41
| 6.51
| 180,624
| ###
| 23.1
| 23.1
| ### |
2021-Jun-30 Wed
| 6.55
| ###
| 6.51
| ###
| 208,972
| ###
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 6.45
| 6.58
| 6.41
| 6.5
| 158,827
| 1,031,581
| 75.4
| 75.4
| 0.5 |
2021-Jun-28 Mon
| 6.27
| 6.5
| 6.27
| 6.45
| 179,578
| ###
| 92.0
| 92.0
| ### |
2021-Jun-25 Fri
| 6.2
| 6.43
| 6.2
| ###
| 204,554
| 1,291,758
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 6.23
| 6.25
| ###
| 6.2
|
|
| 35.3
| 35.3
| 0.4 |
2021-Jun-23 Wed
| ###
| ###
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2021-Jun-22 Tue
| 6.2
| 6.4
| ###
| 6.29
|
|
| ###
| ###
| ### |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 233,041
| 0
| 82.1
| 82.1
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| 6
| 312,041
| 0
| ###
| ###
| 0.4 |
2021-Jun-16 Wed
| 6.26
| 6.29
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-Jun-15 Tue
| 6.42
| 6.42
| ###
| 6.25
| 267,827
| 859,724
| ###
| ###
| ### |
2021-Jun-11 Fri
| 6.43
| 6.58
| 6.4
| 6.42
| 234,052
| ###
| ###
| ###
| 0.5 |
2021-Jun-10 Thu
| 6.4
| 6.59
| 6.26
| 6.5
| 182,572
| 1,173,025
| 79.1
| 79.1
| 0.5 |
2021-Jun-09 Wed
| ###
| 6.4
| 6.26
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Jun-08 Tue
| 6.57
| 6.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 6.27
| ###
| 6.22
| 6.57
|
|
| ###
| ###
| ### |
2021-Jun-04 Fri
| 6.27
| 6.27
| ###
| 6.27
| 160,620
| 503,543
| 67.7
| 67.7
| 0.4 |
2021-Jun-03 Thu
| 6.27
| ###
| 6.22
| 6.27
| 108,422
| ###
| 65.1
| 65.1
| 0.4 |
2021-Jun-02 Wed
| 6.23
| ###
| 6.23
| 6.27
| 219,143
| ###
| ###
| ###
| 0.4 |
2021-Jun-01 Tue
| 6.29
| ###
| 6.23
| 6.29
| 131,424
| 409,385
| ###
| ###
| ### |
2021-May-31 Mon
| 6.2
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| 6.21
| ###
| 6.2
|
|
| 71.8
| 71.8
| 0.4 |
2021-May-27 Thu
| 6.25
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| 6.28
|
|
| 84.9
| 84.9
| 0.4 |
2021-May-25 Tue
| 6.25
| 6.29
| ###
| ###
| 108,083
| 339,921
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| 6.23
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-May-20 Thu
| ###
| 6.21
| ###
| ###
| 85,725
| 266,176
| 20.9
| 20.9
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 5.86
| ###
| 134,042
| 392,743
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 6.22
| ###
| ###
| ###
| 142,084
| 0
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| 6.25
| 230,079
| 0
| ###
| ###
| ### |
2021-May-13 Thu
| ###
| ###
| 6
| 6
|
|
| 35.6
| 35.6
| 0.4 |
2021-May-12 Wed
| ###
| 6.23
| ###
| ###
| 512,140
| ###
| 87.9
| 87.9
| 0.0 |
2021-May-11 Tue
| 5.84
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2021-May-10 Mon
| 5.85
| ###
| 5.85
| ###
| 112,974
| 330,448
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 5.88
| ###
| 5.79
| ###
| 103,376
| 299,273
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 5.87
| ###
| 5.84
| ###
| 251,787
| ###
| 82.2
| 82.2
| 0.0 |
2021-May-05 Wed
| 5.77
| ###
| 5.74
| 5.87
| 165,881
| 476,078
| 84.8
| 84.8
| ### |
2021-May-04 Tue
| ###
| 5.81
| 5.55
| 5.79
| 253,045
| ###
| 87.1
| 87.1
| ### |
2021-May-03 Mon
| ###
| 5.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Apr-28 Wed
| 6.27
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 221,854
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 6.22
| ###
| 6.21
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Apr-22 Thu
| 6.2
| ###
| ###
| 6.25
| 372,445
| 0
| ###
| ###
| ### |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 303,026
| 0
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
| 110,383
| 0
| 75.7
| 75.7
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| 5.88
| ###
| 192,656
| ###
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| 6.26
|
|
| 37.3
| 37.3
| 0.4 |
2021-Apr-12 Mon
| 6.41
| 6.48
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2021-Apr-09 Fri
| 6.48
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 6.51
| 6.54
| 6.4
| 6.44
| 204,949
| 1,326,020
| 25.8
| 25.8
| 0.5 |
2021-Apr-07 Wed
| 6.43
| 6.48
| ###
| 6.4
| 83,352
| ###
| ###
| ###
| 0.5 |
2021-Apr-06 Tue
| ###
| 6.49
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 588,023
| 0
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| 5.81
| ###
| 379,579
| 1,102,676
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 335,552
| 0
| 46.7
| 46.7
| 0.0 |
2021-Mar-29 Mon
| 5.89
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2021-Mar-26 Fri
| 5.76
| ###
| 5.76
| 5.84
|
|
| 74.1
| 74.1
| 0.4 |
2021-Mar-25 Thu
| ###
| 5.755
| ###
| 5.75
| 208,522
| 600,022
| ###
| ###
| ### |
2021-Mar-24 Wed
| 5.78
| 5.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 5.89
| ###
| 5.86
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 5.81
| 5.88
|
|
| ###
| ###
| 0.4 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 573,050
| 0
| 83.0
| 83.0
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 110,740
| 0
| 23.1
| 23.1
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 161,683
| 0
| 72.6
| 72.6
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 229,155
| 0
| 89.0
| 89.0
| 0.0 |
2021-Mar-09 Tue
| ###
| 6
| 5.87
| ###
| 328,688
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 5.88
| ###
| 5.83
| 5.88
| 265,224
| 773,127
| 70.8
| 70.8
| 0.4 |
2021-Mar-05 Fri
| 5.86
| 5.86
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Mar-04 Thu
| ###
| ###
| 5.87
| ###
| 195,726
| 574,455
| 51.2
| 51.2
| 0.0 |
2021-Mar-03 Wed
| 6
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Mar-02 Tue
| ###
| 6.23
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2021-Mar-01 Mon
| ###
| 6.21
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Feb-26 Fri
| 6.2
| 6.2
| ###
| ###
| 218,180
| 676,358
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 6.25
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Feb-24 Wed
| 6.25
| 6.25
| ###
| 6.21
|
|
| 45.7
| 45.7
| ### |
2021-Feb-23 Tue
| 6.28
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| 6.28
|
|
| 75.8
| 75.8
| 0.4 |
2021-Feb-19 Fri
| 6.25
| 6.25
| 6
| ###
| 341,526
| 2,091,846
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 6.23
| 6.44
| ###
| 6.22
| 361,620
| ###
| ###
| ###
| 0.4 |
2021-Feb-17 Wed
| 6.5
| ###
| 6.21
| 6.26
|
|
| ###
| ###
| 0.4 |
2021-Feb-16 Tue
| 6.46
| 6.52
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 862,441
| 0
| 67.1
| 67.1
| 0.0 |
2021-Feb-12 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 5.89
| ###
| 326,580
| 961,778
| 89.6
| 89.6
| 0.0 |
2021-Feb-10 Wed
| 6
| ###
| 5.84
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Feb-09 Tue
| 5.82
| ###
| 5.82
| ###
| 316,077
| 919,784
| 91.0
| 91.0
| 0.0 |
2021-Feb-08 Mon
| 5.87
| ###
| 5.86
| ###
| 364,059
| ###
| 74.4
| 74.4
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 5.78
| 5.89
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| ###
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
| 221,140
| 0
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 5.75
| 5.8
| ###
| 5.79
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| 5.7
| 5.74
| 5.53
| 5.74
|
|
| 64.5
| 64.5
| 0.4 |
2021-Jan-29 Fri
| ###
| 5.8
| 5.58
| 5.74
|
|
| ###
| ###
| 0.4 |
2021-Jan-28 Thu
| ###
| ###
| 5.4
| 5.56
| 98,571
| 266,141
| ###
| ###
| 0.4 |
2021-Jan-27 Wed
| 5.4
| 5.7
| 5.4
| ###
| 294,759
| ###
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| 5.41
| ###
| 5.41
|
|
| 71.9
| 71.9
| ### |
2021-Jan-22 Fri
| 5.44
| 5.45
| ###
| 5.4
| 69,925
| 190,545
| ###
| ###
| 0.4 |
2021-Jan-21 Thu
| ###
| 5.455
| ###
| 5.45
| 146,582
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| ###
| 5.42
| 5.27
| 5.41
|
|
| 75.3
| 75.3
| ### |
2021-Jan-19 Tue
| ###
| 5.445
| ###
| ###
| 88,523
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| 5.24
| ###
| 139,679
| 365,958
| 74.0
| 74.0
| 0.0 |
2021-Jan-15 Fri
| 5.4
| 5.4
| 5.28
| ###
| 120,879
| ###
| 19.4
| 19.4
| 0.0 |
2021-Jan-14 Thu
| ###
| 5.42
| ###
| 5.41
|
|
| 92.5
| 92.5
| ### |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 216,626
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 5.26
| ###
| 5.26
| ###
| 110,787
| ###
| 80.0
| 80.0
| 0.0 |
2021-Jan-11 Mon
| 5.45
| 5.47
| 5.27
| 5.27
|
|
| 25.9
| 25.9
| ### |
2021-Jan-08 Fri
| 5.5
| 5.53
| 5.42
| 5.42
|
|
| 26.6
| 26.6
| 0.4 |
2021-Jan-07 Thu
| 5.51
| 5.54
| 5.43
| 5.5
|
|
| 41.8
| 41.8
| 0.4 |
2021-Jan-06 Wed
| 5.5
| 5.53
| 5.44
| 5.51
|
|
| 70.9
| 70.9
| ### |
2021-Jan-05 Tue
| 5.45
| 5.58
| 5.4
| 5.52
|
|
| ###
| ###
| 0.4 |
2021-Jan-04 Mon
| ###
| 5.51
| ###
| 5.48
| 173,146
| ###
| 79.9
| 79.9
| ### |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
| 208,028
| 0
| 4.2
| 4.2
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 5.58
| ###
| 80,251
| ###
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 5.55
| ###
| 5.55
| ###
| 148,747
| 412,772
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 5.44
| 5.55
| 134,142
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| 5.84
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Dec-22 Tue
| 5.5
| ###
| ###
| ###
| 336,783
| 0
| 89.5
| 89.5
| 0.0 |
2020-Dec-21 Mon
| 5.75
| 5.77
| ###
| 5.5
|
|
| 14.6
| 14.6
| 0.4 |
2020-Dec-18 Fri
| ###
| ###
| 5.73
| 5.78
|
|
| 15.9
| 15.9
| 0.4 |
2020-Dec-17 Thu
| 5.82
| ###
| 5.8
| 5.86
|
|
| 71.4
| 71.4
| 0.4 |
2020-Dec-16 Wed
| 5.54
| 5.81
| 5.48
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Dec-15 Tue
| 5.41
| 5.57
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2020-Dec-14 Mon
| 5.5
| 5.5
| ###
| 5.43
| 346,552
| ###
| ###
| ###
| 0.4 |
2020-Dec-11 Fri
| ###
| 5.73
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| 5.79
| ###
| ###
| 264,082
| ###
| 39.1
| 39.1
| 0.0 |
2020-Dec-08 Tue
| 5.55
| 5.56
| 5.44
| 5.55
|
|
| 67.8
| 67.8
| ### |
2020-Dec-07 Mon
| 5.5
| 5.83
| 5.5
| 5.57
|
|
| ###
| ###
| 0.4 |
2020-Dec-04 Fri
| 5.26
| 5.45
| 5.2
| 5.43
|
|
| 87.9
| 87.9
| 0.4 |
2020-Dec-03 Thu
| 5.27
| ###
| 5.24
| 5.29
| 129,883
| ###
| ###
| ###
| 0.4 |
2020-Dec-02 Wed
| ###
| ###
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| 5.49
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 5.72
| 5.78
| 5.54
| ###
| 299,674
| 1,696,154
| 20.9
| 20.9
| 0.0 |
2020-Nov-26 Thu
| ###
| 5.73
| 5.51
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Nov-25 Wed
| 5.56
| ###
| 5.54
| 5.56
| 1,448,347
| 4,011,921
| ###
| ###
| 0.4 |
2020-Nov-24 Tue
| 5.45
| 5.56
| 5.29
| 5.5
| 487,145
| ###
| 74.5
| 74.5
| 0.4 |
2020-Nov-23 Mon
| 5.45
| 5.57
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2020-Nov-20 Fri
| 5.45
| 5.71
| 5.4
| 5.51
| 646,973
| ###
| ###
| ###
| ### |
2020-Nov-19 Thu
| ###
| 5.42
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Nov-17 Tue
| 5
| ###
| 4.78
| 5
| 413,558
| ###
| ###
| ###
| 0.4 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 14,877
| 0
| 11.5
| 11.5
| 0.0 |
2020-Nov-13 Fri
| 5.24
| 5.24
| ###
| ###
| 296,328
| 776,379
| 11.7
| 11.7
| 0.0 |
2020-Nov-12 Thu
| ###
| 5.28
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| 4.87
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2020-Nov-10 Tue
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 4.86
| ###
| 4.74
| 4.84
|
|
| 25.9
| 25.9
| 0.3 |
2020-Nov-06 Fri
| 4.78
| 4.81
| 4.53
| 4.78
|
|
| 63.5
| 63.5
| ### |
2020-Nov-05 Thu
| 4.7
| 4.87
| ###
| 4.76
| 623,248
| ###
| 75.4
| 75.4
| ### |
2020-Nov-04 Wed
| 4.5
| 4.73
| 4.5
| 4.7
| 465,786
| ###
| ###
| ###
| 0.3 |
2020-Nov-03 Tue
| ###
| 4.49
| ###
| 4.49
| 102,643
| ###
| 90.2
| 90.2
| ### |
2020-Nov-02 Mon
| 4.4
| 4.49
| 4.2
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Oct-30 Fri
| 4.48
| 4.55
| ###
| 4.49
|
|
| ###
| ###
| ### |
2020-Oct-29 Thu
| 4.51
| 4.54
| 4.42
| 4.5
| 299,459
| 1,341,576
| ###
| ###
| ### |
2020-Oct-28 Wed
| 4.58
| ###
| 4.48
| 4.59
| 148,442
| ###
| 62.7
| 62.7
| 0.3 |
2020-Oct-27 Tue
| ###
| ###
| 4.48
| 4.59
|
|
| 45.4
| 45.4
| 0.3 |
2020-Oct-26 Mon
| ###
| 4.72
| ###
| ###
| 415,188
| 979,843
| 84.1
| 84.1
| 0.0 |
2020-Oct-23 Fri
| ###
| 4.74
| 4.54
| ###
| 188,588
| 875,048
| 33.8
| 33.8
| 0.0 |
2020-Oct-22 Thu
| 4.48
| 4.74
| 4.47
| ###
| 251,223
| 1,156,881
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 4.5
| ###
| 4.475
| 4.52
|
|
| ###
| ###
| 0.3 |
2020-Oct-20 Tue
| 4.47
| 4.58
| 4.4
| 4.56
| 192,221
| 863,072
| ###
| ###
| 0.3 |
2020-Oct-19 Mon
| 4.5
| 4.53
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2020-Oct-16 Fri
| 4.45
| 4.47
| 4.4
| 4.42
|
|
| 34.1
| 34.1
| 0.3 |
2020-Oct-15 Thu
| 4.4
| 4.52
| 4.4
| 4.4
| 201,325
| ###
| 67.6
| 67.6
| 0.3 |
2020-Oct-14 Wed
| 4.46
| 4.485
| 4.4
| 4.43
|
|
| 30.5
| 30.5
| ### |
2020-Oct-13 Tue
| 4.47
| 4.55
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2020-Oct-12 Mon
| 4.43
| 4.46
| 4.28
| 4.46
|
|
| 68.3
| 68.3
| 0.3 |
2020-Oct-09 Fri
| ###
| 4.4
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 4.21
| ###
| 4.21
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2020-Oct-06 Tue
| ###
| 4.27
| ###
| 4.22
| 318,547
| ###
| 72.0
| 72.0
| ### |
2020-Oct-05 Mon
| 4
| ###
| 4
| ###
| 403,380
| ###
| 81.5
| 81.5
| 0.0 |
2020-Oct-02 Fri
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Oct-01 Thu
| 3.88
| ###
| 3.88
| ###
| 232,989
| ###
| 86.4
| 86.4
| 0.0 |
2020-Sep-30 Wed
| 3.86
| ###
| 3.81
| 3.86
| 424,340
| ###
| 78.9
| 78.9
| 0.3 |
2020-Sep-29 Tue
| 3.78
| ###
| 3.77
| 3.85
| 409,428
| 771,771
| ###
| ###
| 0.3 |
2020-Sep-28 Mon
| 3.76
| 3.8
| ###
| 3.71
| 204,141
| ###
| 25.6
| 25.6
| ### |
2020-Sep-25 Fri
| ###
| 3.75
| ###
| 3.75
|
|
| 76.5
| 76.5
| 0.3 |
2020-Sep-24 Thu
| 3.58
| 3.75
| 3.51
| ###
| 252,440
| 916,357
| 89.1
| 89.1
| 0.0 |
2020-Sep-23 Wed
| 3.58
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 3.75
| 3.75
| 3.52
| 3.52
| 238,182
| ###
| 6.9
| 6.9
| ### |
2020-Sep-21 Mon
| 3.7
| 3.79
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2020-Sep-18 Fri
| 3.7
| 3.77
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Sep-16 Wed
| ###
| ###
| 3.56
| ###
| 144,053
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2020-Sep-14 Mon
| 3.57
| 3.59
| 3.54
| 3.59
| 222,370
| 792,749
| ###
| ###
| ### |
2020-Sep-11 Fri
| 3.59
| ###
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Sep-10 Thu
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2020-Sep-09 Wed
| 3.56
| ###
| 3.47
| 3.57
|
|
| 70.7
| 70.7
| 0.3 |
2020-Sep-08 Tue
| 3.55
| 3.59
| 3.5
| 3.53
| 198,484
| 703,625
| ###
| ###
| 0.3 |
2020-Sep-07 Mon
| 3.52
| 3.59
| 3.44
| 3.56
| 227,840
| 800,857
| 69.7
| 69.7
| 0.3 |
2020-Sep-04 Fri
| 3.4
| 3.53
| ###
| 3.49
| 417,788
| ###
| ###
| ###
| ### |
2020-Sep-03 Thu
| 3.51
| 3.53
| 3.41
| 3.49
| 470,727
| 1,633,422
| ###
| ###
| ### |
2020-Sep-02 Wed
| 3.54
| 3.54
| ###
| 3.4
| 478,549
| ###
| ###
| ###
| 0.2 |
2020-Sep-01 Tue
| 3.52
| 3.57
| 3.41
| 3.5
| 295,386
| ###
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| 3.43
| 3.55
| ###
| 3.5
|
|
| 79.6
| 79.6
| 0.3 |
2020-Aug-28 Fri
| ###
| 3.45
| ###
| 3.4
| 173,382
| 299,083
| ###
| ###
| 0.2 |
2020-Aug-27 Thu
| 3.4
| 3.4
| ###
| ###
| 223,074
| 379,225
| 37.5
| 37.5
| 0.0 |
2020-Aug-26 Wed
| 3.4
| 3.45
| ###
| ###
| 317,626
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| 3.45
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2020-Aug-24 Mon
| 3.4
| 3.44
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2020-Aug-21 Fri
| ###
| 3.45
| ###
| 3.4
|
|
| 73.8
| 73.8
| 0.2 |
2020-Aug-20 Thu
| ###
| 3.4
| 3.29
| ###
| 440,053
| 1,471,977
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 3.21
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2020-Aug-18 Tue
| ###
| 3.25
| ###
| ###
| 1,587,622
| 2,579,885
| 80.9
| 80.9
| 0.0 |
2020-Aug-17 Mon
| ###
| 3.2
| ###
| 3.2
| 461,442
| ###
| 75.9
| 75.9
| 0.2 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 589,380
| 0
| 82.6
| 82.6
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| 3
| 625,829
| 0
| ###
| ###
| 0.2 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 982,429
| 0
| 95.4
| 95.4
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 2.89
| ###
| 175,740
| 253,944
| 40.8
| 40.8
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 2.86
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Aug-07 Fri
| 2.88
| ###
| 2.83
| 2.89
| 211,977
| 299,947
| 68.9
| 68.9
| ### |
2020-Aug-06 Thu
| 2.84
| ###
| 2.81
| 2.87
|
|
| 72.6
| 72.6
| ### |
2020-Aug-05 Wed
| 2.85
| ###
| 2.77
| 2.84
|
|
| 31.9
| 31.9
| 0.2 |
2020-Aug-04 Tue
| 2.7
| ###
| 2.7
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 665,277
| 0
| 3.3
| 3.3
| 0.0 |
2020-Jul-31 Fri
| 2.85
| ###
| 2.83
| ###
| 228,050
| ###
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 2.81
| ###
| 2.78
| ###
| 574,325
| ###
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 2.76
| 2.88
| 2.74
| 2.78
| 512,355
| ###
| 80.4
| 80.4
| 0.2 |
2020-Jul-28 Tue
| 2.84
| 2.845
| 2.74
| 2.74
| 397,926
| ###
| 20.9
| 20.9
| 0.2 |
2020-Jul-27 Mon
| 2.72
| 2.85
| 2.72
| 2.84
|
|
| 88.0
| 88.0
| 0.2 |
2020-Jul-24 Fri
| 2.75
| 2.81
| 2.73
| 2.77
| 362,678
| ###
| 72.8
| 72.8
| 0.2 |
2020-Jul-23 Thu
| ###
| 2.84
| ###
| 2.78
| 249,578
| ###
| 86.3
| 86.3
| 0.2 |
2020-Jul-22 Wed
| 2.72
| ###
| ###
| ###
| 267,070
| 0
| 31.3
| 31.3
| 0.0 |
2020-Jul-21 Tue
| ###
| 2.72
| ###
| 2.72
| 223,725
| ###
| ###
| ###
| 0.2 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Jul-17 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 2.73
| 2.75
| ###
| 2.7
| 254,755
| 350,288
| ###
| ###
| 0.2 |
2020-Jul-15 Wed
| ###
| 2.72
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Jul-14 Tue
| ###
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 2.72
| 2.8
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Jul-10 Fri
| 2.8
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 2.83
| 2.88
| 2.7
| 2.81
| 255,977
| 714,175
| ###
| ###
| ### |
2020-Jul-08 Wed
| 2.75
| 2.87
| ###
| 2.73
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 2.88
| ###
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2020-Jul-06 Mon
| ###
| ###
| 2.88
| ###
| 190,041
| 273,659
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 2.86
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2020-Jul-02 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 2.84
| ###
| 2.84
| 3
| 447,123
| ###
| 88.3
| 88.3
| 0.2 |
2020-Jun-30 Tue
| ###
| ###
| 2.82
| 2.83
|
|
| 17.4
| 17.4
| 0.2 |
2020-Jun-29 Mon
| ###
| ###
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 311,652
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 589,749
| 0
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 602,751
| 0
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| 3.23
| ###
| ###
| 585,380
| 945,388
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| 3.28
| ###
| ###
| 785,779
| 1,288,677
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 428,359
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 3.2
| ###
| ###
| ###
| 543,380
| 0
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 3
| 3.2
| 3
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Jun-12 Fri
| 3
| ###
| ###
| ###
| 1,041,478
| 0
| 30.0
| 30.0
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 3.28
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2020-Jun-09 Tue
| 3.53
| ###
| ###
| ###
| 1,004,046
| 0
| 16.8
| 16.8
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Jun-04 Thu
| 3.45
| 3.49
| 3.23
| 3.28
| 684,146
| ###
| 10.8
| 10.8
| 0.2 |
2020-Jun-03 Wed
| 3.28
| 3.44
| 3.26
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Jun-02 Tue
| ###
| 3.41
| 3.185
| 3.28
|
|
| 16.1
| 16.1
| 0.2 |
2020-Jun-01 Mon
| 3.22
| 3.44
| ###
| ###
| 568,227
| 977,350
| 84.3
| 84.3
| 0.0 |
2020-May-29 Fri
| ###
| 3.4
| ###
| ###
| 3,396,547
| 5,774,129
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| 3.72
| 3.72
| 3.43
| 3.45
| 977,684
| 3,495,220
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 3.73
| ###
| 3.73
| 868,321
| ###
| ###
| ###
| ### |
2020-May-25 Mon
| ###
| 3.42
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2020-May-22 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 2,705,279
| 0
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 536,145
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| 3.2
| 3
| ###
| 598,928
| 1,856,676
| 72.9
| 72.9
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2020-May-15 Fri
| 3.21
| 3.23
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| 3.2
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2020-May-13 Wed
| 3.24
| 3.25
| ###
| 3.2
|
|
| 24.1
| 24.1
| 0.2 |
2020-May-12 Tue
| ###
| 3.43
| 3.22
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2020-May-08 Fri
| 2.89
| ###
| 2.87
| 3.23
|
|
| 96.9
| 96.9
| ### |
2020-May-07 Thu
| ###
| ###
| 2.81
| 2.82
| 359,856
| ###
| 15.9
| 15.9
| ### |
2020-May-06 Wed
| ###
| 3
| 2.825
| 2.88
| 774,124
| ###
| ###
| ###
| 0.2 |
2020-May-05 Tue
| ###
| ###
| 2.86
| ###
| 343,855
| ###
| 13.1
| 13.1
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 2.82
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 2.83
| ###
| 2.81
| ###
| 775,488
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 2.75
| 2.86
| 2.73
| 2.77
| 374,652
| 1,047,152
| ###
| ###
| 0.2 |
2020-Apr-28 Tue
| 3
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2020-Apr-27 Mon
| ###
| 3.045
| 2.86
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Apr-24 Fri
| 2.74
| ###
| 2.73
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2020-Apr-23 Thu
| 2.72
| 2.75
| 2.53
| ###
| 572,844
| ###
| 13.0
| 13.0
| 0.0 |
2020-Apr-22 Wed
| 2.78
| 2.78
| 2.51
| ###
| 553,775
| ###
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 2.73
| ###
| ###
| 2.79
| 610,726
| 0
| 91.1
| 91.1
| ### |
2020-Apr-20 Mon
| 2.78
| 2.83
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2020-Apr-17 Fri
| ###
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 2.7
| 2.5
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-Apr-15 Wed
| 2.7
| 2.75
| 2.5
| ###
| 439,176
| ###
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 2.77
| ###
| ###
| 1,596,678
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 299,078
| 0
| 59.4
| 59.4
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 259,058
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 424,089
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 1.81
| 1.975
| 1.79
| 1.925
| 241,824
| ###
| 85.2
| 85.2
| 0.1 |
2020-Apr-03 Fri
| ###
| 1.925
| 1.77
| 1.77
|
|
| 10.9
| 10.9
| ### |
2020-Apr-02 Thu
| 1.85
| ###
| 1.76
| 1.885
| 508,729
| 447,681
| ###
| ###
| 0.1 |
2020-Apr-01 Wed
| 1.945
| 1.945
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 1.87
|
|
| 96.2
| 96.2
| ### |
2020-Mar-30 Mon
| 1.58
| ###
| ###
| 1.56
| 491,847
| 0
| 23.9
| 23.9
| ### |
2020-Mar-27 Fri
| ###
| ###
| 1.55
| 1.57
|
|
| 4.6
| 4.6
| 0.1 |
2020-Mar-26 Thu
| 1.925
| 2
| 1.785
| 1.785
|
|
| 7.4
| 7.4
| 0.1 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2020-Mar-24 Tue
| ###
| 2.25
| ###
| ###
| 481,528
| ###
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2020-Mar-20 Fri
| ###
| 2.78
| ###
| ###
| 388,988
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| 2.53
| 2.57
|
|
| 16.0
| 16.0
| ### |
2020-Mar-18 Wed
| ###
| ###
| 2.7
| 2.77
|
|
| 12.2
| 12.2
| 0.2 |
2020-Mar-17 Tue
| ###
| ###
| 3
| ###
| 210,476
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| 3.25
| ###
| 3.2
|
|
| 92.2
| 92.2
| 0.2 |
2020-Mar-13 Fri
| ###
| 3.21
| ###
| ###
| 389,441
| 625,052
| 26.3
| 26.3
| 0.0 |
2020-Mar-12 Thu
| 3.4
| 3.46
| 3.26
| ###
| 328,243
| ###
| 60.5
| 60.5
| 0.0 |
2020-Mar-11 Wed
| 3.55
| ###
| 3.4
| 3.4
| 272,253
| ###
| ###
| ###
| 0.2 |
2020-Mar-10 Tue
| 3.51
| ###
| ###
| 3.54
| 637,147
| 0
| 43.7
| 43.7
| 0.3 |
2020-Mar-09 Mon
| ###
| ###
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 4.25
| 4.25
| ###
| ###
| 160,184
| ###
| 19.1
| 19.1
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| 4.21
| 169,024
| 0
| 76.1
| 76.1
| ### |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 159,141
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 456,521
| 0
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 4.45
| 4.25
| 4.27
|
|
| 26.4
| 26.4
| ### |
2020-Feb-25 Tue
| 4.45
| 4.555
| 4.41
| 4.42
| 192,023
| 860,743
| ###
| ###
| 0.3 |
2020-Feb-24 Mon
| ###
| 4.79
| ###
| ###
| 281,945
| 675,258
| 46.2
| 46.2
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| 4.77
| 291,278
| 0
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 4.55
| 4.72
| 4.545
| ###
| 253,270
| 1,173,273
| 84.3
| 84.3
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| 4.53
| 250,920
| 0
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| 4.29
| ###
| 57,021
| ###
| 73.2
| 73.2
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 45,720
| 0
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2020-Feb-11 Tue
| 4.21
| ###
| ###
| 4.25
|
|
| 77.1
| 77.1
| ### |
2020-Feb-10 Mon
| ###
| ###
| 4.21
| 4.23
|
|
| 16.4
| 16.4
| 0.3 |
2020-Feb-07 Fri
| 4.28
| ###
| 4.23
| ###
| 152,877
| ###
| 83.9
| 83.9
| 0.0 |
2020-Feb-06 Thu
| 4.25
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2020-Feb-05 Wed
| 4.24
| ###
| 4.2
| 4.29
| 97,344
| 204,422
| 77.4
| 77.4
| ### |
2020-Feb-04 Tue
| 4.22
| 4.28
| 4.21
| 4.24
| 40,449
| ###
| ###
| ###
| 0.3 |
2020-Feb-03 Mon
| 4.22
| 4.29
| 4.22
| 4.26
| 115,577
| 491,780
| ###
| ###
| 0.3 |
2020-Jan-31 Fri
| 4.28
| ###
| 4.24
| ###
| 105,240
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 4.29
| ###
| 63,058
| 135,259
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 4.43
| 4.46
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 4.42
| 4.5
| ###
| 4.41
| 116,186
| ###
| ###
| ###
| ### |
2020-Jan-24 Fri
| ###
| 4.48
| ###
| 4.47
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| 4.48
| 4.48
| ###
| ###
| 91,575
| 205,128
| 10.8
| 10.8
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 247,654
| 0
| 62.3
| 62.3
| 0.0 |
2020-Jan-21 Tue
| ###
| 4.41
| ###
| ###
| 112,145
| 247,279
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 4.53
| 4.53
| 4.29
| ###
| 173,274
| ###
| 12.0
| 12.0
| 0.0 |
2020-Jan-17 Fri
| 4.54
| 4.59
| 4.5
| 4.54
| 68,652
| 312,023
| ###
| ###
| 0.3 |
2020-Jan-16 Thu
| 4.5
| 4.57
| 4.49
| 4.54
| 59,347
| 268,841
| ###
| ###
| 0.3 |
2020-Jan-15 Wed
| 4.52
| ###
| 4.52
| 4.59
| 104,543
| ###
| 81.9
| 81.9
| 0.3 |
2020-Jan-14 Tue
| 4.56
| ###
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2020-Jan-13 Mon
| 4.56
| ###
| 4.56
| ###
| 58,279
| 132,876
| 79.1
| 79.1
| 0.0 |
2020-Jan-10 Fri
| 4.79
| 4.79
| 4.57
| ###
| 89,027
| 416,646
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 4.74
| 4.79
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 4.7
| 4.71
| ###
| ###
| 69,777
| 164,324
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 4.8
| 4.8
| ###
| 4.71
| 101,784
| 244,281
| 17.5
| 17.5
| ### |
2020-Jan-06 Mon
| ###
| 4.8
| ###
| 4.8
|
|
| 88.0
| 88.0
| 0.3 |
2020-Jan-03 Fri
| 4.78
| 4.78
| ###
| 4.74
| 41,225
| 98,527
| ###
| ###
| 0.3 |
2020-Jan-02 Thu
| 4.78
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 4.74
| 4.78
| ###
| ###
| 31,728
| 75,829
| 18.6
| 18.6
| 0.0 |
2019-Dec-27 Fri
| 4.74
| 4.77
| ###
| 4.77
|
|
| 71.6
| 71.6
| ### |
2019-Dec-24 Tue
| 4.74
| 4.75
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Dec-23 Mon
| 4.75
| 4.75
| 4.53
| 4.53
|
|
| 6.4
| 6.4
| ### |
2019-Dec-20 Fri
| 4.74
| 4.82
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 4.85
| 4.86
| 4.72
| 4.77
|
|
| 18.7
| 18.7
| ### |
2019-Dec-18 Wed
| 4.74
| 4.88
| 4.72
| 4.84
| 527,757
| ###
| 88.4
| 88.4
| 0.3 |
2019-Dec-16 Mon
| ###
| ###
| 4.58
| ###
| 182,346
| 417,572
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 4.77
| ###
| ###
| 156,685
| ###
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| 4.745
| ###
| ###
| 300,275
| ###
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 4.59
| ###
| 4.56
| 4.59
|
|
| 68.8
| 68.8
| 0.3 |
2019-Dec-10 Tue
| 4.46
| ###
| 4.41
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Dec-09 Mon
| ###
| 4.5
| ###
| 4.46
| 439,347
| ###
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 4.2
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 173,670
| 0
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 91,678
| 0
| 73.7
| 73.7
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 4.085
| ###
| 138,422
| 282,726
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 94,540
| 0
| 16.3
| 16.3
| 0.0 |
2019-Nov-27 Wed
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| 4.25
| ###
| 4.2
|
|
| 91.5
| 91.5
| ### |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 192,173
| 0
| 78.4
| 78.4
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 275,477
| 0
| 17.4
| 17.4
| 0.0 |
2019-Nov-12 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 4.23
| 4.245
| ###
| 4.21
| 146,786
| 311,553
| 30.3
| 30.3
| ### |
2019-Nov-08 Fri
| 4.23
| 4.26
| 4.21
| 4.23
| 61,340
| 259,774
| 71.3
| 71.3
| 0.3 |
2019-Nov-07 Thu
| 4.21
| 4.24
| ###
| 4.24
|
|
| 74.7
| 74.7
| 0.3 |
2019-Nov-06 Wed
| 4.26
| 4.26
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Nov-05 Tue
| 4.29
| 4.29
| ###
| ###
| 78,280
| ###
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 4.28
| ###
| 4.23
| 4.29
| 75,882
| ###
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| ###
| 4.26
| 132,740
| 0
| ###
| ###
| 0.3 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 4.22
| 4.22
| ###
| ###
| 87,052
| 183,679
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 4.24
| ###
| 68,751
| 145,752
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 4.22
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| 4.42
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-Oct-23 Wed
| 4.45
| 4.5
| ###
| ###
| 153,952
| ###
| 24.3
| 24.3
| 0.0 |
2019-Oct-22 Tue
| 4.48
| 4.48
| 4.4
| 4.47
|
|
| 33.9
| 33.9
| ### |
2019-Oct-21 Mon
| ###
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Oct-18 Fri
| 4.22
| 4.54
| ###
| 4.41
| 447,549
| ###
| 92.8
| 92.8
| ### |
2019-Oct-17 Thu
| 4.2
| ###
| ###
| ###
| 157,788
| 0
| 36.3
| 36.3
| 0.0 |
2019-Oct-16 Wed
| ###
| 4.21
| ###
| 4.21
| 462,421
| ###
| 91.9
| 91.9
| ### |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 130,641
| 0
| 80.3
| 80.3
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 56,671
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 4.23
| 4.23
| ###
| ###
| 55,226
| ###
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 4.24
| ###
| 4.24
| 219,341
| ###
| 86.6
| 86.6
| 0.3 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 4.24
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 4.28
| ###
| ###
| 4.24
| 174,657
| 0
| 26.0
| 26.0
| 0.3 |
2019-Oct-02 Wed
| ###
| ###
| 4.285
| ###
| 202,120
| 433,042
| 35.9
| 35.9
| 0.0 |
2019-Oct-01 Tue
| 4.45
| 4.45
| 4.345
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2019-Sep-30 Mon
| ###
| 4.45
| 4.325
| 4.45
| 164,849
| 723,274
| 87.2
| 87.2
| 0.3 |
2019-Sep-27 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 4.28
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 4.25
| 4.29
| 194,379
| 413,055
| 23.5
| 23.5
| ### |
2019-Sep-24 Tue
| ###
| ###
| 4.29
| ###
| 170,781
| 366,325
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| 4.26
| 4.4
| 4.24
| 4.4
| 160,720
| ###
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| 4.23
| ###
| 4.23
| 4.27
| 193,227
| 408,675
| 77.5
| 77.5
| ### |
2019-Sep-19 Thu
| 4.23
| 4.28
| 4.2
| 4.23
|
|
| 67.8
| 67.8
| 0.3 |
2019-Sep-18 Wed
| 4.21
| 4.27
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 4.21
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 4.2
| 4.27
| ###
| 4.22
| 141,123
| ###
| 70.4
| 70.4
| ### |
2019-Sep-13 Fri
| 4.21
| 4.22
| ###
| 4.22
|
|
| 70.6
| 70.6
| ### |
2019-Sep-12 Thu
| 4.23
| 4.23
| 4.175
| ###
| 96,620
| 406,045
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| 4.27
| ###
| 4.23
| 196,658
| ###
| 79.9
| 79.9
| 0.3 |
2019-Sep-10 Tue
| ###
| 4.2
| 4.075
| ###
| 116,524
| ###
| 83.9
| 83.9
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 106,355
| 0
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 4
| ###
| 109,476
| 218,952
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 4.2
| ###
| ###
| 293,343
| 616,020
| 68.9
| 68.9
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 4
| ###
| ###
| 249,351
| ###
| 28.6
| 28.6
| 0.0 |
2019-Aug-27 Tue
| 4
| ###
| ###
| 4
| 277,288
| 0
| 63.6
| 63.6
| 0.3 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 660,985
| 0
| 20.3
| 20.3
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,348,879
| 0
| 2.5
| 2.5
| 0.0 |
2019-Aug-21 Wed
| 4.47
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 4.75
| 4.75
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 4.8
| ###
| 187,173
| ###
| 12.3
| 12.3
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 38,855
| 0
| 74.8
| 74.8
| 0.0 |
2019-Aug-15 Thu
| ###
| 5.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 5.175
| ###
| ###
| 107,070
| 277,043
| 37.6
| 37.6
| 0.0 |
2019-Aug-12 Mon
| 5.2
| 5.22
| ###
| ###
| 54,388
| 141,952
| 17.5
| 17.5
| 0.0 |
2019-Aug-09 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-Aug-08 Thu
| ###
| 5.26
| ###
| 5.25
| 239,384
| 629,579
| 78.5
| 78.5
| 0.4 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 99,145
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| 5.22
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2019-Aug-02 Fri
| ###
| 5.22
| ###
| ###
| 109,975
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 5.2
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Jul-31 Wed
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 150,049
| 0
| 92.9
| 92.9
| 0.0 |
2019-Jul-26 Fri
| ###
| 5.28
| 4.85
| ###
| 367,155
| 1,859,640
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 103,370
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 4.8
| ###
| 4.8
| 4.89
|
|
| 83.8
| 83.8
| ### |
2019-Jul-23 Tue
| 4.81
| 4.85
| 4.81
| 4.85
| 527,520
| 2,547,921
| ###
| ###
| ### |
2019-Jul-22 Mon
| 4.89
| ###
| 4.78
| 4.8
| 122,425
| ###
| ###
| ###
| 0.3 |
2019-Jul-19 Fri
| ###
| ###
| 4.84
| 4.89
|
|
| 19.5
| 19.5
| ### |
2019-Jul-18 Thu
| ###
| ###
| 4.84
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 4.88
| ###
| 109,444
| 267,043
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 4.86
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 4.75
| 4.85
| 4.73
| 4.81
| 117,588
| 563,246
| 80.9
| 80.9
| ### |
2019-Jul-11 Thu
| 4.8
| 4.88
| ###
| 4.75
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 4.83
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| 4.55
| ###
| 4.54
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Jul-08 Mon
| 4.57
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Jul-05 Fri
| ###
| ###
| 4.52
| 4.54
|
|
| 18.6
| 18.6
| 0.3 |
2019-Jul-04 Thu
| 4.53
| 4.56
| 4.5
| 4.53
|
|
| 64.0
| 64.0
| ### |
2019-Jul-03 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| 15.2
| 15.2
| ### |
2019-Jul-02 Tue
| 4.51
| ###
| 4.42
| ###
| 81,929
| ###
| 87.6
| 87.6
| 0.0 |
2019-Jul-01 Mon
| 4.5
| 4.55
| 4.46
| 4.5
| 170,224
| 766,859
| 67.8
| 67.8
| ### |
2019-Jun-28 Fri
| 4.5
| 4.5
| 4.44
| 4.5
|
|
| 70.7
| 70.7
| ### |
2019-Jun-27 Thu
| 4.45
| 4.5
| 4.44
| 4.5
| 252,488
| 1,128,621
| ###
| ###
| ### |
2019-Jun-26 Wed
| ###
| ###
| 4.47
| 4.49
|
|
| 13.1
| 13.1
| ### |
2019-Jun-25 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-Jun-24 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| 87.0
| 87.0
| 0.3 |
2019-Jun-21 Fri
| ###
| 4.75
| ###
| ###
| 470,356
| ###
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 4.49
| 4.73
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 4.53
| 4.55
| 4.41
| 4.5
|
|
| 26.3
| 26.3
| ### |
2019-Jun-18 Tue
| 4.48
| 4.55
| 4.47
| 4.53
|
|
| 81.1
| 81.1
| ### |
2019-Jun-17 Mon
| 4.5
| 4.5
| ###
| 4.48
|
|
| 35.5
| 35.5
| ### |
2019-Jun-14 Fri
| 4.45
| 4.5
| 4.4
| 4.49
| 100,321
| 446,428
| ###
| ###
| ### |
2019-Jun-13 Thu
| 4.47
| 4.47
| ###
| 4.41
|
|
| 26.5
| 26.5
| ### |
2019-Jun-12 Wed
| 4.28
| 4.47
| 4.28
| 4.43
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| 4.4
| 4.27
| 4.28
|
|
| 30.4
| 30.4
| 0.3 |
2019-Jun-07 Fri
| ###
| ###
| ###
| 4.29
|
|
| 89.2
| 89.2
| ### |
2019-Jun-06 Thu
| ###
| ###
| 4.045
| ###
| 184,277
| ###
| 87.4
| 87.4
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 95,150
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 161,523
| 0
| 87.0
| 87.0
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 3.87
| 3.89
| 3.86
| 3.86
| 97,625
| ###
| 34.9
| 34.9
| 0.3 |
2019-May-29 Wed
| 3.89
| ###
| 3.87
| 3.87
|
|
| 30.6
| 30.6
| ### |
2019-May-28 Tue
| 3.89
| ###
| 3.89
| ###
| 105,376
| 204,956
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 3.89
| 3.89
| 103,155
| ###
| ###
| ###
| 0.3 |
2019-May-24 Fri
| ###
| ###
| 3.88
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 3.88
| ###
| 3.88
| ###
| 140,050
| ###
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 3.87
| 3.88
| 48,285
| ###
| 28.5
| 28.5
| 0.3 |
2019-May-20 Mon
| ###
| ###
| 3.885
| 3.89
|
|
| 24.5
| 24.5
| 0.3 |
2019-May-17 Fri
| 3.89
| ###
| 3.88
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 3.87
| 3.89
| 154,026
| 298,040
| 27.9
| 27.9
| 0.3 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 82,928
| 0
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 3.88
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 41,852
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 17,571
| 0
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 81,048
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 189,244
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 208,286
| 0
| 80.5
| 80.5
| 0.0 |
2019-Apr-23 Tue
| ###
| 4
| ###
| ###
| 108,244
| 216,488
| 77.8
| 77.8
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 37,683
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 40,083
| 0
| 36.6
| 36.6
| 0.0 |
2019-Apr-16 Tue
| 4
| ###
| ###
| ###
| 69,845
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 3.87
| 4
| ###
| ###
| 157,170
| 314,340
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 3.83
| 3.87
| 218,741
| 418,889
| 23.2
| 23.2
| ### |
2019-Apr-11 Thu
| ###
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Apr-10 Wed
| ###
| ###
| 3.875
| 3.89
| 128,674
| ###
| 26.5
| 26.5
| 0.3 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 75,720
| 0
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 3.945
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 117,654
| 0
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 4
| 4
| 3.945
| ###
| 66,250
| 263,178
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 105,357
| 0
| 75.2
| 75.2
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 103,449
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
| 129,525
| 0
| 80.8
| 80.8
| 0.0 |
2019-Mar-19 Tue
| ###
| 4.085
| ###
| ###
| 135,785
| 277,340
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 4
| ###
| 4
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Mar-15 Fri
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 331,085
| 0
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 63,171
| 0
| 73.2
| 73.2
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
| 181,879
| 0
| 24.6
| 24.6
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 63,783
| 0
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 94,956
| 0
| 28.8
| 28.8
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 162,282
| 0
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 58,781
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 83,749
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Feb-25 Mon
| ###
| 4.125
| 4.025
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 255,153
| 0
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| 4.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,101,874
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 4.22
| 4.22
| ###
| ###
| 88,086
| ###
| 24.1
| 24.1
| 0.0 |
2019-Feb-15 Fri
| 4.22
| 4.22
| ###
| ###
| 155,686
| ###
| 24.7
| 24.7
| 0.0 |
2019-Feb-14 Thu
| 4.25
| 4.25
| ###
| 4.22
| 57,589
| 122,376
| ###
| ###
| ### |
2019-Feb-13 Wed
| 4.2
| 4.24
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2019-Feb-11 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2019-Feb-08 Fri
| 4.27
| ###
| 4.22
| 4.22
| 22,458
| 47,386
| ###
| ###
| ### |
2019-Feb-07 Thu
| 4.2
| ###
| ###
| 4.26
|
|
| 81.2
| 81.2
| 0.3 |
2019-Feb-06 Wed
| 4.2
| 4.22
| ###
| ###
| 72,926
| 153,873
| 21.8
| 21.8
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Feb-01 Fri
| 4.2
| 4.24
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Jan-31 Thu
| 4.27
| 4.27
| ###
| 4.2
| 65,553
| 139,955
| 20.3
| 20.3
| ### |
2019-Jan-30 Wed
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 4.28
| ###
| 4.23
| 4.23
| 47,073
| 99,559
| ###
| ###
| 0.3 |
2019-Jan-25 Fri
| 4.28
| ###
| 4.25
| 4.26
| 85,950
| 182,643
| ###
| ###
| 0.3 |
2019-Jan-10 Thu
| 4.45
| 4.45
| ###
| ###
| 142,057
| 316,076
| 11.9
| 11.9
| 0.0 |
2019-Jan-09 Wed
| ###
| 4.45
| 4.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 4.44
| 4.58
| 4.42
| 4.42
| 110,525
| ###
| 35.5
| 35.5
| 0.3 |
2018-Dec-28 Fri
| 4.5
| 4.55
| 4.42
| 4.44
| 86,276
| 386,947
| ###
| ###
| 0.3 |
2018-Dec-27 Thu
| 4.47
| 4.53
| 4.43
| 4.45
| 115,189
| 516,046
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 4.55
| 4.56
| 4.21
| 4.24
| 167,525
| ###
| ###
| ###
| 0.3 |
2018-Dec-19 Wed
| ###
| 4.45
| 4.29
| 4.45
| 229,427
| ###
| ###
| ###
| 0.3 |
2018-Dec-14 Fri
| ###
| 4.4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-Dec-13 Thu
| 4.46
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 4.5
| ###
| 4.45
| 176,449
| ###
| 87.3
| 87.3
| 0.3 |
2018-Dec-11 Tue
| 4.47
| 4.47
| 4.28
| ###
| 137,827
| ###
| 11.1
| 11.1
| 0.0 |
2018-Dec-10 Mon
| 4.52
| 4.54
| ###
| 4.41
|
|
| ###
| ###
| ### |
2018-Dec-07 Fri
| 4.55
| ###
| 4.5
| 4.52
|
|
| 29.5
| 29.5
| 0.3 |
2018-Dec-06 Thu
| ###
| ###
| 4.52
| 4.52
|
|
| 17.8
| 17.8
| 0.3 |
2018-Dec-05 Wed
| 4.7
| 4.7
| ###
| ###
| 90,589
| 212,884
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 4.7
| 4.71
| 127,728
| ###
| ###
| ###
| ### |
2018-Dec-03 Mon
| ###
| ###
| 4.7
| ###
| 255,588
| ###
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 276,644
| 0
| 93.8
| 93.8
| 0.0 |
2018-Nov-29 Thu
| ###
| 4.71
| ###
| ###
| 143,452
| 337,829
| 70.6
| 70.6
| 0.0 |
2018-Nov-13 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 5.25
| ###
| 5.24
| 123,326
| ###
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| 5.2
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 5.22
| 5.285
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Nov-07 Wed
| 5.21
| 5.26
| 5.21
| 5.25
| 47,650
| 249,447
| 72.6
| 72.6
| 0.4 |
2018-Nov-06 Tue
| 5.24
| 5.27
| ###
| 5.24
| 72,359
| ###
| ###
| ###
| 0.4 |
2018-Nov-05 Mon
| ###
| 5.22
| ###
| 5.22
| 152,120
| ###
| 89.5
| 89.5
| 0.4 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 361,746
| 0
| 30.3
| 30.3
| 0.0 |
2018-Oct-30 Tue
| 4.88
| ###
| 4.86
| ###
| 180,184
| 437,847
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| ###
| ###
| 4.86
| 4.88
|
|
| 24.5
| 24.5
| 0.3 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2018-Oct-22 Mon
| 5.29
| 5.29
| ###
| ###
| 127,528
| ###
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 147,128
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2018-Oct-17 Wed
| 5.26
| ###
| 5.21
| 5.24
| 160,187
| 417,287
| ###
| ###
| 0.4 |
2018-Oct-16 Tue
| ###
| ###
| 5.25
| 5.26
| 117,572
| 308,626
| 17.6
| 17.6
| 0.4 |
2018-Oct-15 Mon
| ###
| ###
| 5.25
| ###
| 174,071
| ###
| 37.6
| 37.6
| 0.0 |
2018-Oct-12 Fri
| 5.26
| 5.41
| 5.26
| 5.29
| 203,581
| ###
| ###
| ###
| 0.4 |
2018-Oct-11 Thu
| 5.4
| 5.44
| 5.325
| ###
| 176,323
| 949,058
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 5.43
| 5.5
| 5.41
| 5.47
|
|
| 79.0
| 79.0
| ### |
2018-Oct-09 Tue
| 5.5
| 5.5
| 5.42
| 5.45
| 106,641
| 582,259
| ###
| ###
| ### |
2018-Oct-08 Mon
| 5.55
| 5.55
| 5.5
| 5.5
| 115,085
| 635,844
| 33.2
| 33.2
| 0.4 |
2018-Oct-05 Fri
| 5.55
| ###
| 5.5
| 5.55
| 154,387
| ###
| 68.2
| 68.2
| ### |
2018-Oct-04 Thu
| 5.51
| ###
| 5.5
| 5.55
| 79,980
| 219,945
| ###
| ###
| ### |
2018-Oct-03 Wed
| 5.52
| 5.58
| 5.5
| 5.55
| 91,872
| 508,970
| ###
| ###
| ### |
2018-Oct-02 Tue
| 5.55
| 5.58
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| ###
| ###
| 5.55
| 5.56
|
|
| 21.7
| 21.7
| 0.4 |
2018-Sep-28 Fri
| 5.51
| ###
| 5.5
| ###
| 124,842
| ###
| 81.7
| 81.7
| 0.0 |
2018-Sep-27 Thu
| 5.58
| 5.59
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 5.58
| ###
| 5.51
| 5.55
| 102,481
| ###
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Sep-24 Mon
| 5.51
| ###
| 5.51
| ###
| 198,051
| ###
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 5.45
| 5.55
| 5.45
| 5.51
| 262,841
| 1,445,625
| 76.4
| 76.4
| ### |
2018-Sep-20 Thu
| 5.44
| 5.48
| 5.4
| 5.48
|
|
| ###
| ###
| ### |
2018-Sep-19 Wed
| 5.45
| 5.48
| 5.41
| 5.44
| 132,649
| 722,273
| 31.1
| 31.1
| 0.4 |
2018-Sep-18 Tue
| 5.45
| 5.5
| 5.45
| 5.45
| 215,024
| 1,177,256
| 75.5
| 75.5
| ### |
2018-Sep-17 Mon
| 5.5
| 5.55
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| 5.52
| 5.59
| 5.46
| 5.51
| 242,585
| 1,340,282
| ###
| ###
| ### |
2018-Sep-13 Thu
| ###
| ###
| 5.49
| 5.55
|
|
| 24.5
| 24.5
| ### |
2018-Sep-12 Wed
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 5.75
| 5.76
| ###
| 5.72
| 158,554
| ###
| 29.5
| 29.5
| 0.4 |
2018-Sep-10 Mon
| ###
| 5.79
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2018-Sep-07 Fri
| 5.72
| 5.72
| ###
| ###
| 207,746
| 594,153
| 23.0
| 23.0
| 0.0 |
2018-Sep-06 Thu
| 5.75
| 5.775
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Sep-05 Wed
| 5.75
| 5.79
| 5.7
| 5.79
| 102,446
| 588,552
| ###
| ###
| ### |
2018-Sep-04 Tue
| 5.73
| 5.85
| 5.72
| 5.8
| 281,681
| 1,629,524
| 83.1
| 83.1
| 0.4 |
2018-Sep-03 Mon
| 5.81
| 5.885
| 5.73
| 5.73
| 150,956
| 876,676
| ###
| ###
| ### |
2018-Aug-31 Fri
| 5.83
| 5.83
| ###
| 5.82
|
|
| 34.5
| 34.5
| 0.4 |
2018-Aug-30 Thu
| 5.86
| ###
| 5.78
| 5.81
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 5.75
| ###
| ###
| 5.86
| 632,628
| 0
| 83.8
| 83.8
| 0.4 |
2018-Aug-28 Tue
| 5.72
| 5.75
| ###
| 5.7
| 165,027
| 474,452
| 32.8
| 32.8
| 0.4 |
2018-Aug-27 Mon
| 5.72
| 5.78
| 5.655
| 5.72
|
|
| 67.8
| 67.8
| 0.4 |
2018-Aug-24 Fri
| ###
| 5.82
| 5.56
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Aug-23 Thu
| 5.71
| 5.71
| 5.555
| ###
| 225,880
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 5.76
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Aug-21 Tue
| 5.45
| 5.85
| 5.22
| 5.74
| 422,382
| 2,337,884
| 94.9
| 94.9
| 0.4 |
2018-Aug-20 Mon
| 5.46
| 5.5
| 5.45
| 5.45
| 122,586
| 671,158
| 35.2
| 35.2
| ### |
2018-Aug-17 Fri
| 5.5
| 5.52
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| 5.55
| 5.55
| 5.48
| 5.48
| 58,152
| ###
| 27.0
| 27.0
| ### |
2018-Aug-15 Wed
| 5.53
| 5.56
| 5.45
| 5.5
|
|
| 32.9
| 32.9
| 0.4 |
2018-Aug-14 Tue
| 5.51
| ###
| 5.46
| 5.46
| 127,421
| 347,859
| 25.7
| 25.7
| ### |
2018-Aug-13 Mon
| ###
| ###
| 5.51
| 5.51
| 71,421
| ###
| ###
| ###
| ### |
2018-Aug-10 Fri
| 5.72
| 5.72
| 5.56
| 5.59
| 76,059
| 428,972
| 16.4
| 16.4
| ### |
2018-Aug-09 Thu
| ###
| 5.72
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2018-Aug-08 Wed
| 5.51
| ###
| 5.49
| 5.58
|
|
| 83.3
| 83.3
| 0.4 |
2018-Aug-07 Tue
| 5.52
| 5.59
| 5.48
| 5.51
| 108,371
| ###
| 39.5
| 39.5
| ### |
2018-Aug-06 Mon
| 5.47
| 5.55
| 5.47
| 5.48
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| ###
| ###
| 5.46
| 5.46
| 240,879
| ###
| 10.4
| 10.4
| ### |
2018-Aug-02 Thu
| 5.58
| ###
| 5.51
| 5.54
|
|
| 34.3
| 34.3
| 0.4 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 108,759
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 5.59
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 104,383
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 5.73
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 5.82
| 5.825
| 5.71
| 5.71
| 107,329
| 619,020
| ###
| ###
| 0.4 |
2018-Jul-25 Wed
| 5.8
| 5.87
| 5.73
| 5.76
| 115,043
| 667,249
| 28.8
| 28.8
| ### |
2018-Jul-24 Tue
| 5.74
| 5.87
| 5.72
| 5.84
|
|
| 87.3
| 87.3
| 0.4 |
2018-Jul-23 Mon
| 5.8
| 5.85
| 5.73
| 5.73
| 79,079
| ###
| ###
| ###
| ### |
2018-Jul-20 Fri
| 5.78
| 5.81
| 5.74
| 5.8
| 48,886
| ###
| ###
| ###
| 0.4 |
2018-Jul-19 Thu
| ###
| 5.86
| ###
| 5.8
| 175,624
| 514,578
| ###
| ###
| 0.4 |
2018-Jul-18 Wed
| 5.4
| ###
| 5.4
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2018-Jul-17 Tue
| 5.52
| 5.585
| 5.4
| 5.4
|
|
| 18.3
| 18.3
| 0.4 |
2018-Jul-16 Mon
| 5.7
| 5.7
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 5.74
| 5.75
| ###
| 5.7
|
|
| 26.6
| 26.6
| 0.4 |
2018-Jul-12 Thu
| 5.8
| 5.82
| 5.7
| 5.7
|
|
| 17.2
| 17.2
| 0.4 |
2018-Jul-11 Wed
| 5.84
| 5.86
| 5.75
| 5.78
| 216,341
| 1,255,859
| ###
| ###
| 0.4 |
2018-Jul-10 Tue
| 5.85
| 5.86
| 5.8
| 5.8
| 188,653
| 1,099,846
| ###
| ###
| 0.4 |
2018-Jul-09 Mon
| 5.8
| 5.86
| ###
| 5.81
| 184,826
| 541,540
| ###
| ###
| ### |
2018-Jul-06 Fri
| 5.73
| 5.81
| 5.7
| 5.74
| 124,147
| ###
| 68.7
| 68.7
| 0.4 |
2018-Jul-05 Thu
| 5.7
| 5.77
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Jul-04 Wed
| ###
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 5.8
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Jul-02 Mon
| 5.77
| 5.83
| 5.56
| 5.59
| 241,282
| ###
| 12.2
| 12.2
| ### |
2018-Jun-29 Fri
| ###
| 5.75
| 5.56
| 5.75
| 168,773
| ###
| 84.9
| 84.9
| ### |
2018-Jun-28 Thu
| 5.59
| ###
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| 5.47
| 5.645
| 5.44
| ###
| 170,681
| ###
| 88.3
| 88.3
| 0.0 |
2018-Jun-26 Tue
| 5.5
| 5.56
| 5.43
| 5.53
| 159,942
| 878,881
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| 16.8
| 16.8
| 0.4 |
2018-Jun-22 Fri
| 5.56
| ###
| 5.49
| ###
| 229,222
| ###
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 5.56
| 5.58
| 5.49
| 5.54
| 100,443
| 555,952
| ###
| ###
| 0.4 |
2018-Jun-20 Wed
| 5.5
| 5.56
| 5.48
| 5.54
| 71,781
| ###
| 75.6
| 75.6
| 0.4 |
2018-Jun-19 Tue
| 5.5
| 5.52
| 5.41
| 5.51
| 243,827
| ###
| 78.4
| 78.4
| ### |
2018-Jun-18 Mon
| 5.54
| 5.54
| 5.44
| 5.45
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 5.49
| 5.54
| 5.42
| 5.54
|
|
| 75.6
| 75.6
| 0.4 |
2018-Jun-14 Thu
| 5.45
| 5.51
| 5.43
| 5.46
| 58,479
| 319,880
| ###
| ###
| ### |
2018-Jun-13 Wed
| 5.47
| 5.51
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Jun-12 Tue
| 5.42
| 5.51
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| 5.46
| 5.51
| 5.44
| 5.44
| 47,443
| 259,750
| ###
| ###
| 0.4 |
2018-Jun-07 Thu
| 5.42
| 5.59
| 5.42
| 5.48
|
|
| 81.6
| 81.6
| ### |
2018-Jun-06 Wed
| 5.47
| 5.51
| 5.42
| 5.45
|
|
| 30.0
| 30.0
| ### |
2018-Jun-05 Tue
| 5.52
| ###
| 5.42
| 5.47
|
|
| 28.0
| 28.0
| ### |
2018-Jun-04 Mon
| 5.59
| 5.59
| 5.51
| 5.54
| 78,187
| ###
| 25.1
| 25.1
| 0.4 |
2018-Jun-01 Fri
| 5.54
| ###
| 5.51
| 5.58
| 102,456
| ###
| ###
| ###
| 0.4 |
2018-May-31 Thu
| ###
| ###
| 5.52
| 5.53
|
|
| 17.6
| 17.6
| ### |
2018-May-30 Wed
| 5.55
| 5.7
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 5.7
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 5.88
| 5.88
| ###
| ###
| 141,584
| 416,256
| 8.9
| 8.9
| 0.0 |
2018-May-25 Fri
| 5.74
| 5.88
| 5.74
| 5.88
| 111,853
| ###
| ###
| ###
| 0.4 |
2018-May-24 Thu
| 5.75
| 5.81
| 5.7
| 5.8
| 74,782
| 430,370
| 80.0
| 80.0
| 0.4 |
2018-May-23 Wed
| 5.72
| 5.8
| ###
| 5.78
| 114,721
| ###
| ###
| ###
| 0.4 |
2018-May-22 Tue
| 5.79
| 5.79
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-May-21 Mon
| 5.73
| 5.82
| ###
| 5.72
|
|
| 32.7
| 32.7
| 0.4 |
2018-May-18 Fri
| 5.82
| 5.88
| 5.72
| 5.73
| 161,775
| ###
| ###
| ###
| ### |
2018-May-17 Thu
| 5.83
| 5.83
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-May-16 Wed
| 5.75
| 5.89
| 5.75
| 5.81
| 290,650
| 1,691,583
| ###
| ###
| ### |
2018-May-15 Tue
| 5.8
| 5.85
| ###
| 5.71
|
|
| 24.6
| 24.6
| 0.4 |
2018-May-14 Mon
| 5.8
| ###
| 5.78
| 5.87
| 283,845
| ###
| ###
| ###
| ### |
2018-May-11 Fri
| 5.7
| 5.8
| ###
| 5.8
|
|
| 84.2
| 84.2
| 0.4 |
2018-May-10 Thu
| 5.7
| 5.75
| ###
| 5.7
|
|
| 70.7
| 70.7
| 0.4 |
2018-May-09 Wed
| 5.79
| 5.81
| 5.7
| 5.7
| 90,485
| 520,741
| ###
| ###
| 0.4 |
2018-May-08 Tue
| 5.75
| 5.83
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 5.74
| 5.78
| ###
| 5.76
| 68,656
| ###
| ###
| ###
| ### |
2018-May-04 Fri
| 5.73
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2018-May-03 Thu
| ###
| 5.72
| ###
| ###
| 136,242
| 389,652
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 5.7
| 5.71
| 5.59
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Apr-27 Fri
| 5.73
| 5.75
| ###
| 5.7
|
|
| 29.5
| 29.5
| 0.4 |
2018-Apr-26 Thu
| ###
| 5.77
| 5.58
| 5.73
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| ###
| 5.76
| ###
| 5.72
| 110,783
| 319,055
| 81.5
| 81.5
| 0.4 |
2018-Apr-23 Mon
| 5.8
| 5.83
| ###
| 5.73
| 92,277
| 268,987
| ###
| ###
| ### |
2018-Apr-20 Fri
| 5.84
| 5.86
| 5.8
| 5.85
| 160,882
| 937,942
| ###
| ###
| 0.4 |
2018-Apr-19 Thu
| 5.83
| 5.85
| 5.77
| 5.85
|
|
| ###
| ###
| 0.4 |
2018-Apr-18 Wed
| 5.74
| 5.84
| 5.74
| 5.84
|
|
| 84.6
| 84.6
| 0.4 |
2018-Apr-17 Tue
| 5.81
| 5.85
| 5.79
| 5.8
| 112,343
| ###
| 35.9
| 35.9
| 0.4 |
2018-Apr-16 Mon
| 5.79
| 5.83
| 5.78
| 5.81
| 89,142
| ###
| 76.2
| 76.2
| ### |
2018-Apr-13 Fri
| 5.72
| 5.83
| 5.72
| 5.8
|
|
| 79.7
| 79.7
| 0.4 |
2018-Apr-12 Thu
| 5.84
| 5.84
| 5.74
| 5.83
| 231,821
| 1,342,243
| 34.9
| 34.9
| ### |
2018-Apr-11 Wed
| ###
| 5.85
| ###
| 5.85
| 312,858
| ###
| 92.1
| 92.1
| 0.4 |
2018-Apr-10 Tue
| 5.54
| ###
| 5.53
| ###
| 358,649
| ###
| 81.8
| 81.8
| 0.0 |
2018-Apr-09 Mon
| 5.52
| 5.545
| 5.46
| 5.51
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 5.5
| 5.53
| 5.47
| 5.51
| 136,158
| ###
| 69.0
| 69.0
| ### |
2018-Apr-05 Thu
| 5.44
| 5.52
| 5.42
| 5.5
| 300,479
| 1,643,620
| ###
| ###
| 0.4 |
2018-Apr-04 Wed
| 5.44
| 5.46
| 5.4
| 5.44
| 362,741
| 1,969,683
| ###
| ###
| 0.4 |
2018-Apr-03 Tue
| 5.45
| 5.5
| 5.41
| 5.42
|
|
| 33.5
| 33.5
| 0.4 |
2018-Mar-29 Thu
| 5.57
| 5.57
| 5.41
| 5.41
| 182,123
| 999,855
| 14.4
| 14.4
| ### |
2018-Mar-28 Wed
| 5.48
| 5.5
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Mar-27 Tue
| ###
| ###
| 5.59
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2018-Mar-26 Mon
| ###
| 5.7
| 5.59
| ###
| 356,627
| 2,013,159
| 23.7
| 23.7
| 0.0 |
2018-Mar-23 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| 5.74
| ###
| 5.72
| 173,951
| ###
| 75.1
| 75.1
| 0.4 |
2018-Mar-21 Wed
| 5.71
| 5.74
| 5.7
| 5.7
| 175,773
| 1,005,421
| 33.5
| 33.5
| 0.4 |
2018-Mar-20 Tue
| 5.73
| 5.74
| 5.7
| 5.71
|
|
| 33.6
| 33.6
| 0.4 |
2018-Mar-19 Mon
| 5.72
| 5.74
| ###
| 5.72
| 758,748
| ###
| 74.3
| 74.3
| 0.4 |
2018-Mar-16 Fri
| 5.7
| 5.75
| ###
| 5.73
|
|
| 72.1
| 72.1
| ### |
2018-Mar-15 Thu
| 5.7
| 5.73
| ###
| ###
| 780,728
| 2,236,785
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| 5.74
| ###
| 5.72
| 272,678
| 782,585
| 80.5
| 80.5
| 0.4 |
2018-Mar-12 Mon
| 5.74
| 5.74
| ###
| 5.7
| 273,026
| 783,584
| 32.3
| 32.3
| 0.4 |
2018-Mar-09 Fri
| 5.7
| 5.73
| ###
| 5.71
|
|
| 66.7
| 66.7
| 0.4 |
2018-Mar-08 Thu
| ###
| 5.71
| ###
| 5.7
| 481,975
| ###
| 65.3
| 65.3
| 0.4 |
2018-Mar-07 Wed
| 5.74
| 5.74
| ###
| 5.7
| 301,479
| 865,244
| 32.9
| 32.9
| 0.4 |
2018-Mar-06 Tue
| 5.73
| 5.76
| 5.7
| 5.74
| 172,149
| ###
| 70.2
| 70.2
| 0.4 |
2018-Mar-05 Mon
| ###
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Mar-02 Fri
| ###
| 5.72
| ###
| 5.7
|
|
| 78.2
| 78.2
| 0.4 |
2018-Mar-01 Thu
| ###
| 5.775
| ###
| ###
| 302,740
| ###
| 85.1
| 85.1
| 0.0 |
2018-Feb-28 Wed
| ###
| 5.77
| ###
| 5.77
| 403,785
| ###
| ###
| ###
| 0.4 |
2018-Feb-27 Tue
| 5.71
| 5.71
| ###
| ###
| 439,089
| ###
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 5.5
| ###
| 5.49
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Feb-23 Fri
| 5.5
| 5.53
| 5.45
| 5.49
| 757,027
| 4,156,078
| ###
| ###
| 0.4 |
2018-Feb-22 Thu
| 5.5
| 5.55
| 5.46
| 5.5
| 479,876
| ###
| 68.7
| 68.7
| 0.4 |
2018-Feb-21 Wed
| 5.45
| ###
| 5.45
| 5.54
| 365,974
| 997,279
| ###
| ###
| 0.4 |
2018-Feb-20 Tue
| 5.29
| 5.55
| 5.29
| 5.55
| 976,450
| 5,292,359
| ###
| ###
| ### |
2018-Feb-19 Mon
| ###
| 5.29
| ###
| 5.27
| 212,358
| 561,686
| 79.9
| 79.9
| ### |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 116,286
| 0
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 125,254
| 0
| 69.9
| 69.9
| 0.0 |
2018-Feb-14 Wed
| ###
| 5.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 113,979
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| 5.25
| ###
| ###
| 96,050
| ###
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 166,889
| 0
| 46.1
| 46.1
| 0.0 |
2018-Feb-05 Mon
| 5.22
| 5.23
| ###
| 5.2
| 151,128
| ###
| ###
| ###
| ### |
2018-Feb-02 Fri
| 5.24
| 5.28
| 5.23
| 5.26
|
|
| 70.4
| 70.4
| 0.4 |
2018-Feb-01 Thu
| 5.22
| 5.27
| 5.22
| 5.26
|
|
| 71.3
| 71.3
| 0.4 |
2018-Jan-31 Wed
| 5.23
| 5.25
| ###
| 5.24
| 147,188
| ###
| 66.1
| 66.1
| 0.4 |
2018-Jan-30 Tue
| 5.22
| 5.23
| ###
| 5.22
| 104,573
| 273,458
| 77.5
| 77.5
| 0.4 |
2018-Jan-29 Mon
| 5.21
| 5.24
| ###
| 5.22
| 189,158
| ###
| 71.0
| 71.0
| 0.4 |
2018-Jan-25 Thu
| ###
| 5.23
| ###
| 5.2
| 144,443
| ###
| 69.6
| 69.6
| ### |
2018-Jan-24 Wed
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 5.24
| 5.24
| ###
| 5.2
| 81,422
| 213,325
| ###
| ###
| ### |
2018-Jan-22 Mon
| 5.25
| 5.26
| 5.21
| 5.21
| 124,172
| 650,040
| 37.0
| 37.0
| 0.4 |
2018-Jan-19 Fri
| 5.22
| 5.26
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-Jan-18 Thu
| 5.24
| 5.24
| ###
| 5.22
| 115,881
| ###
| 35.8
| 35.8
| 0.4 |
2018-Jan-17 Wed
| ###
| 5.26
| ###
| 5.25
| 151,785
| ###
| ###
| ###
| 0.4 |
2018-Jan-16 Tue
| 5.22
| 5.24
| ###
| 5.22
|
|
| 71.4
| 71.4
| 0.4 |
2018-Jan-15 Mon
| ###
| 5.27
| ###
| 5.26
|
|
| 79.5
| 79.5
| 0.4 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 74,428
| 0
| 76.7
| 76.7
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 5.28
| ###
| 5.26
| 5.28
| 124,580
| 327,645
| 66.0
| 66.0
| 0.4 |
2017-Dec-29 Fri
| 5.24
| ###
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-Dec-28 Thu
| 5.25
| 5.28
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2017-Dec-27 Wed
| 5.27
| 5.28
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Dec-22 Fri
| 5.28
| ###
| 5.21
| 5.27
| 197,088
| ###
| ###
| ###
| ### |
2017-Dec-21 Thu
| ###
| ###
| 5.26
| 5.29
| 167,684
| ###
| 16.1
| 16.1
| 0.4 |
2017-Dec-20 Wed
| 5.28
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 5.26
| ###
| 5.2
| 5.26
| 115,950
| 301,470
| 67.7
| 67.7
| 0.4 |
2017-Dec-18 Mon
| ###
| ###
| 5.155
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-Dec-15 Fri
| ###
| 5.29
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 281,023
| 0
| 20.2
| 20.2
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 136,184
| 0
| 30.8
| 30.8
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 5
| ###
| 185,058
| 462,645
| 75.3
| 75.3
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Dec-04 Mon
| ###
| 5.185
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2017-Dec-01 Fri
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 5.24
| 5.25
| ###
| 5.2
|
|
| 30.6
| 30.6
| ### |
2017-Nov-29 Wed
| ###
| 5.22
| ###
| 5.2
| 2,121,772
| 5,537,824
| 78.7
| 78.7
| ### |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 552,825
| 0
| 14.6
| 14.6
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 208,942
| 0
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 5.23
| ###
| ###
| 5.27
|
|
| 76.3
| 76.3
| ### |
2017-Nov-23 Thu
| 5.28
| ###
| ###
| 5.23
| 239,273
| 0
| 27.9
| 27.9
| ### |
2017-Nov-22 Wed
| ###
| ###
| 5.26
| 5.28
|
|
| 18.9
| 18.9
| 0.4 |
2017-Nov-21 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 5.4
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 5.43
| 5.49
| ###
| 5.4
| 184,481
| ###
| 27.2
| 27.2
| 0.4 |
2017-Nov-15 Wed
| 5.44
| 5.47
| 5.4
| 5.43
|
|
| 40.3
| 40.3
| 0.4 |
2017-Nov-14 Tue
| 5.4
| 5.52
| ###
| 5.45
| 363,187
| ###
| 80.7
| 80.7
| ### |
2017-Nov-13 Mon
| 5.55
| 5.57
| ###
| ###
| 284,123
| 791,282
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 5.4
| 5.58
| ###
| 5.52
| 344,726
| 961,785
| ###
| ###
| 0.4 |
2017-Nov-09 Thu
| ###
| 5.41
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 5.42
| 5.27
| 5.27
|
|
| 17.9
| 17.9
| ### |
2017-Nov-07 Tue
| 5.42
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 5.4
| 5.48
| 5.4
| 5.43
| 123,873
| ###
| ###
| ###
| 0.4 |
2017-Nov-03 Fri
| ###
| 5.49
| ###
| 5.45
| 484,072
| 1,328,777
| 78.8
| 78.8
| ### |
2017-Nov-02 Thu
| 5.45
| ###
| ###
| 5.41
| 91,629
| 0
| 29.9
| 29.9
| ### |
2017-Nov-01 Wed
| 5.46
| 5.53
| ###
| 5.4
| 258,887
| 715,822
| 24.8
| 24.8
| 0.4 |
2017-Oct-31 Tue
| ###
| 5.52
| ###
| 5.48
|
|
| 85.2
| 85.2
| ### |
2017-Oct-30 Mon
| 5.47
| 5.54
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2017-Oct-27 Fri
| 5.56
| 5.56
| ###
| 5.47
|
|
| 18.5
| 18.5
| ### |
2017-Oct-26 Thu
| 5.55
| 5.57
| 5.47
| 5.55
|
|
| 70.0
| 70.0
| ### |
2017-Oct-25 Wed
| 5.53
| ###
| 5.49
| 5.57
| 172,929
| ###
| ###
| ###
| 0.4 |
2017-Oct-24 Tue
| 5.48
| 5.59
| 5.48
| 5.52
| 168,049
| 930,151
| 75.8
| 75.8
| 0.4 |
2017-Oct-23 Mon
| 5.5
| 5.54
| 5.43
| 5.5
| 52,473
| ###
| ###
| ###
| 0.4 |
2017-Oct-20 Fri
| 5.45
| 5.59
| ###
| 5.49
|
|
| 73.8
| 73.8
| 0.4 |
2017-Oct-19 Thu
| 5.57
| ###
| ###
| 5.44
| 171,849
| 0
| ###
| ###
| 0.4 |
2017-Oct-18 Wed
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| 5.55
| ###
| 113,688
| 315,484
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 5.58
| ###
| 5.51
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Oct-13 Fri
| 5.5
| ###
| 5.46
| 5.58
| 123,771
| ###
| 78.1
| 78.1
| 0.4 |
2017-Oct-12 Thu
| 5.51
| 5.56
| 5.51
| 5.52
|
|
| 65.8
| 65.8
| 0.4 |
2017-Oct-11 Wed
| ###
| ###
| 5.51
| 5.55
|
|
| 24.2
| 24.2
| ### |
2017-Oct-10 Tue
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| 5.55
| 5.55
| 92,289
| ###
| 24.0
| 24.0
| ### |
2017-Oct-06 Fri
| ###
| ###
| 5.56
| ###
| 129,871
| 361,041
| 64.2
| 64.2
| 0.0 |
2017-Oct-05 Thu
| 5.52
| ###
| 5.5
| 5.59
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| 5.5
| 5.53
| 5.47
| 5.5
|
|
| 73.1
| 73.1
| 0.4 |
2017-Oct-03 Tue
| 5.58
| ###
| 5.46
| 5.48
|
|
| 19.3
| 19.3
| ### |
2017-Oct-02 Mon
| 5.55
| ###
| 5.49
| 5.51
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| ###
| ###
| 5.51
| 5.58
| 94,875
| 261,380
| ###
| ###
| 0.4 |
2017-Sep-28 Thu
| ###
| ###
| 5.56
| 5.57
| 172,950
| ###
| 21.5
| 21.5
| 0.4 |
2017-Sep-27 Wed
| 5.41
| ###
| 5.41
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2017-Sep-26 Tue
| 5.42
| 5.5
| 5.42
| 5.5
| 376,154
| ###
| 84.5
| 84.5
| 0.4 |
2017-Sep-25 Mon
| ###
| 5.48
| ###
| 5.42
| 235,689
| 645,787
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| ###
| 5.41
| ###
| ###
| 183,156
| ###
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| 5.5
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2017-Sep-20 Wed
| 5.28
| 5.46
| 5.28
| 5.46
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| ###
| 5.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 5.4
| ###
| ###
| 194,342
| 524,723
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 5.5
| ###
| 5.41
|
|
| 78.2
| 78.2
| ### |
2017-Sep-13 Wed
| 5.5
| 5.53
| 5.45
| 5.49
| 373,946
| ###
| ###
| ###
| 0.4 |
2017-Sep-12 Tue
| 5.5
| 5.52
| 5.45
| 5.48
| 343,440
| ###
| 30.6
| 30.6
| ### |
2017-Sep-11 Mon
| 5.5
| 5.52
| 5.45
| 5.48
|
|
| 31.3
| 31.3
| ### |
2017-Sep-08 Fri
| 5.41
| 5.48
| 5.385
| 5.43
| 362,771
| 1,970,753
| ###
| ###
| 0.4 |
|