End of day Prices (full format), 600 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2021-Nov-29 Mon
| ###
| 8.2
| ###
| ###
| 681,871
| 2,795,671
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 8.22
| 8.24
| ###
| ###
| 330,124
| ###
| 61.3
| 61.3
| 0.0 |
2021-Nov-25 Thu
| 8.21
| 8.25
| ###
| 8.2
|
|
| 41.8
| 41.8
| 0.6 |
2021-Nov-24 Wed
| 8.2
| 8.23
| ###
| 8.21
| 223,240
| ###
| 71.9
| 71.9
| ### |
2021-Nov-23 Tue
| 8.25
| 8.27
| ###
| ###
| 261,386
| ###
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 8.25
| ###
| 8.2
| 376,877
| ###
| ###
| ###
| 0.6 |
2021-Nov-19 Fri
| 8.2
| 8.24
| ###
| 8.2
| 297,222
| 1,224,554
| ###
| ###
| 0.6 |
2021-Nov-18 Thu
| ###
| 8.25
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Nov-17 Wed
| ###
| 8.23
| ###
| ###
| 223,756
| 920,755
| 44.3
| 44.3
| 0.0 |
2021-Nov-16 Tue
| ###
| 8.21
| ###
| ###
| 276,679
| ###
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 8.2
| 8.28
| ###
| ###
| 301,524
| ###
| 38.8
| 38.8
| 0.0 |
2021-Nov-12 Fri
| 8.2
| 8.24
| ###
| 8.2
| 308,075
| ###
| 61.9
| 61.9
| 0.6 |
2021-Nov-11 Thu
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 8.25
| 8.28
| 8.2
| 8.2
|
|
| 43.3
| 43.3
| 0.6 |
2021-Nov-09 Tue
| ###
| ###
| 8.25
| 8.25
| 364,157
| 1,502,147
| 34.5
| 34.5
| ### |
2021-Nov-08 Mon
| 8.27
| 8.28
| 8.22
| 8.26
|
|
| 48.6
| 48.6
| 0.6 |
2021-Nov-05 Fri
| 8.29
| ###
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| 8.28
| ###
| 8.24
| 8.25
| 308,624
| ###
| 38.2
| 38.2
| ### |
2021-Nov-03 Wed
| 8.2
| ###
| 8.2
| 8.25
| 295,572
| 1,211,845
| ###
| ###
| ### |
2021-Nov-02 Tue
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 8.21
| 8.25
| ###
| ###
| 384,657
| ###
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| 8.29
| 8.29
| 8.2
| 8.2
|
|
| 37.9
| 37.9
| 0.6 |
2021-Oct-28 Thu
| 8.25
| ###
| 8.22
| 8.24
|
|
| 46.5
| 46.5
| 0.6 |
2021-Oct-27 Wed
| 8.29
| 8.29
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 8.25
| ###
| 8.22
| 8.28
| 431,457
| 1,773,288
| 74.1
| 74.1
| ### |
2021-Oct-25 Mon
| ###
| 8.24
| ###
| 8.2
| 344,384
| ###
| ###
| ###
| 0.6 |
2021-Oct-22 Fri
| 8.22
| 8.22
| ###
| ###
| 506,888
| ###
| 35.2
| 35.2
| 0.0 |
2021-Oct-21 Thu
| 8.2
| 8.24
| ###
| ###
| 252,728
| ###
| 44.8
| 44.8
| 0.0 |
2021-Oct-20 Wed
| ###
| 8.26
| ###
| ###
| 386,674
| ###
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 8.2
| 8.24
| ###
| ###
| 609,426
| ###
| 24.2
| 24.2
| 0.0 |
2021-Oct-18 Mon
| 8.21
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 8.2
| 8.24
| ###
| 8.2
|
|
| 64.0
| 64.0
| 0.6 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
| 396,050
| 0
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 8.28
| 8.28
| ###
| ###
| 557,876
| ###
| 18.0
| 18.0
| 0.0 |
2021-Oct-12 Tue
| 8.27
| 8.29
| 8.25
| 8.25
| 328,246
| ###
| ###
| ###
| ### |
2021-Oct-11 Mon
| ###
| ###
| 8.27
| 8.27
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| 8.4
| 8.4
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| 8.29
| ###
| 303,023
| ###
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 8.29
| ###
| 8.29
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 8.26
| 8.26
| 391,725
| 1,617,824
| 38.5
| 38.5
| 0.6 |
2021-Oct-04 Mon
| 8.4
| 8.44
| ###
| ###
| 256,786
| ###
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 8.45
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| 8.5
| ###
| 8.41
| 285,222
| ###
| ###
| ###
| ### |
2021-Sep-29 Wed
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 8.49
| 8.49
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Sep-27 Mon
| 8.4
| 8.48
| ###
| 8.48
| 339,283
| 1,438,559
| ###
| ###
| 0.6 |
2021-Sep-24 Fri
| 8.47
| 8.48
| ###
| 8.4
| 248,782
| ###
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| 8.5
| ###
| 8.45
|
|
| 69.7
| 69.7
| ### |
2021-Sep-22 Wed
| ###
| ###
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| 8.26
| ###
| 605,127
| 2,499,174
| 26.2
| 26.2
| 0.0 |
2021-Sep-20 Mon
| 8.47
| 8.49
| ###
| ###
| 484,854
| ###
| 61.1
| 61.1
| 0.0 |
2021-Sep-17 Fri
| 8.54
| 8.54
| 8.45
| 8.45
| 412,350
| ###
| ###
| ###
| ### |
2021-Sep-16 Thu
| 8.49
| 8.57
| 8.48
| 8.51
|
|
| ###
| ###
| 0.6 |
2021-Sep-15 Wed
| 8.49
| 8.53
| 8.46
| 8.47
| 313,459
| ###
| 38.2
| 38.2
| ### |
2021-Sep-14 Tue
| 8.48
| 8.51
| 8.46
| 8.46
|
|
| 35.7
| 35.7
| 0.6 |
2021-Sep-13 Mon
| 8.58
| 8.58
| 8.45
| 8.46
| 693,971
| ###
| ###
| ###
| 0.6 |
2021-Sep-10 Fri
| 8.57
| ###
| 8.56
| 8.59
|
|
| 62.2
| 62.2
| ### |
2021-Sep-09 Thu
| 8.58
| ###
| 8.54
| 8.56
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| 8.55
| 8.58
| 8.51
| 8.56
| 297,125
| ###
| 69.0
| 69.0
| ### |
2021-Sep-07 Tue
| 8.5
| 8.53
| 8.44
| 8.5
| 298,124
| 2,529,582
| 66.3
| 66.3
| 0.6 |
2021-Sep-06 Mon
| 8.45
| 8.55
| 8.42
| 8.49
|
|
| 67.4
| 67.4
| ### |
2021-Sep-03 Fri
| 8.47
| 8.57
| 8.4
| 8.44
| 514,852
| ###
| 31.2
| 31.2
| 0.6 |
2021-Sep-02 Thu
| 8.42
| 8.47
| 8.41
| 8.42
|
|
| 65.9
| 65.9
| ### |
2021-Sep-01 Wed
| ###
| 8.47
| ###
| 8.4
|
|
| 63.8
| 63.8
| ### |
2021-Aug-31 Tue
| 8.41
| 8.43
| ###
| ###
| 256,373
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 8.41
| 8.45
| ###
| ###
| 280,255
| 1,184,077
| 36.8
| 36.8
| 0.0 |
2021-Aug-27 Fri
| 8.4
| 8.43
| ###
| 8.4
|
|
| 65.5
| 65.5
| ### |
2021-Aug-26 Thu
| 8.43
| 8.45
| ###
| ###
| 387,754
| ###
| 36.8
| 36.8
| 0.0 |
2021-Aug-25 Wed
| 8.43
| 8.5
| 8.43
| 8.45
| 298,386
| ###
| ###
| ###
| ### |
2021-Aug-24 Tue
| 8.41
| 8.47
| 8.41
| 8.41
|
|
| ###
| ###
| ### |
2021-Aug-23 Mon
| 8.42
| 8.47
| ###
| ###
| 366,772
| 1,553,279
| 31.8
| 31.8
| 0.0 |
2021-Aug-20 Fri
| 8.4
| 8.41
| ###
| 8.41
|
|
| 78.3
| 78.3
| ### |
2021-Aug-19 Thu
| 8.4
| 8.44
| ###
| 8.4
| 326,570
| 1,378,125
| ###
| ###
| ### |
2021-Aug-18 Wed
| ###
| 8.4
| ###
| 8.4
| 351,056
| ###
| ###
| ###
| ### |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
| 430,783
| 0
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| 8.29
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2021-Aug-13 Fri
| 8.4
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 8.49
| 8.49
| ###
| ###
| 688,075
| 2,920,878
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 8.53
| 8.53
| 8.41
| 8.45
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| ###
| ###
| 8.54
| 8.54
| 556,156
| 2,374,786
| 32.1
| 32.1
| ### |
2021-Aug-09 Mon
| 8.57
| ###
| 8.55
| 8.58
|
|
| ###
| ###
| 0.6 |
2021-Aug-06 Fri
| 8.58
| ###
| 8.53
| 8.56
| 407,559
| ###
| ###
| ###
| ### |
2021-Aug-05 Thu
| ###
| ###
| 8.51
| 8.54
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| 8.58
| 8.75
| 8.58
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-Aug-03 Tue
| 8.43
| 8.58
| 8.4
| 8.58
|
|
| ###
| ###
| 0.6 |
2021-Aug-02 Mon
| 8.44
| 8.49
| 8.42
| 8.42
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| 8.4
| 8.44
| ###
| 8.42
|
|
| ###
| ###
| ### |
2021-Jul-29 Thu
| 8.22
| ###
| 8.21
| ###
| 638,254
| ###
| 75.5
| 75.5
| 0.0 |
2021-Jul-28 Wed
| 8.23
| 8.25
| 8.22
| 8.24
|
|
| 76.1
| 76.1
| 0.6 |
2021-Jul-27 Tue
| ###
| 8.27
| ###
| 8.21
| 579,529
| 2,396,352
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 497,624
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 316,641
| 0
| 61.5
| 61.5
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| 8
| ###
| 1,101,845
| 4,407,380
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 8
| ###
| 421,577
| ###
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
| 437,979
| 0
| 62.5
| 62.5
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 354,324
| 0
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 7.86
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 7.86
| 7.88
| 7.83
| 7.85
| 301,728
| 2,370,073
| ###
| ###
| ### |
2021-Jul-09 Fri
| 7.87
| 7.88
| 7.81
| 7.81
| 387,979
| ###
| ###
| ###
| 0.6 |
2021-Jul-08 Thu
| 7.89
| ###
| 7.85
| 7.85
| 492,320
| 1,932,356
| ###
| ###
| ### |
2021-Jul-07 Wed
| 7.82
| ###
| 7.82
| 7.89
|
|
| 72.1
| 72.1
| ### |
2021-Jul-06 Tue
| 7.84
| 7.88
| 7.82
| 7.82
| 396,978
| 3,116,277
| 49.9
| 49.9
| 0.6 |
2021-Jul-05 Mon
| 7.79
| 7.84
| 7.78
| 7.81
|
|
| 72.2
| 72.2
| 0.6 |
2021-Jul-02 Fri
| 7.79
| 7.83
| 7.77
| 7.77
| 310,159
| 2,419,240
| 32.6
| 32.6
| 0.6 |
2021-Jul-01 Thu
| 7.82
| 7.84
| 7.75
| 7.77
| 435,983
| 3,398,487
| ###
| ###
| 0.6 |
2021-Jun-30 Wed
| 7.8
| 7.89
| 7.78
| 7.82
| 312,977
| 2,452,174
| 62.6
| 62.6
| 0.6 |
2021-Jun-29 Tue
| 7.76
| 7.84
| 7.72
| 7.8
|
|
| ###
| ###
| 0.6 |
2021-Jun-28 Mon
| 7.74
| 7.88
| 7.73
| 7.76
|
|
| 77.4
| 77.4
| 0.6 |
2021-Jun-25 Fri
| ###
| 7.75
| ###
| 7.71
| 506,120
| ###
| 68.0
| 68.0
| ### |
2021-Jun-24 Thu
| 7.73
| 7.74
| ###
| ###
| 500,477
| 1,936,845
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 7.73
| 7.75
| ###
| 7.71
| 337,949
| 1,309,552
| ###
| ###
| ### |
2021-Jun-22 Tue
| 7.7
| 7.77
| ###
| 7.7
| 421,420
| ###
| ###
| ###
| 0.6 |
2021-Jun-21 Mon
| 7.72
| 7.73
| ###
| ###
| 474,126
| ###
| 49.6
| 49.6
| 0.0 |
2021-Jun-18 Fri
| ###
| 7.75
| ###
| 7.72
| 366,140
| ###
| 64.3
| 64.3
| ### |
2021-Jun-17 Thu
| ###
| 7.71
| ###
| ###
|
|
| 50.7
| 50.7
| 0.0 |
2021-Jun-16 Wed
| 7.7
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 7.78
| 7.78
| ###
| ###
| 718,373
| 2,794,470
| 31.9
| 31.9
| 0.0 |
2021-Jun-11 Fri
| 7.78
| 7.8
| ###
| 7.79
| 461,986
| 1,801,745
| 60.8
| 60.8
| ### |
2021-Jun-10 Thu
| ###
| 7.78
| ###
| 7.78
|
|
| 80.2
| 80.2
| 0.6 |
2021-Jun-09 Wed
| ###
| 7.7
| ###
| ###
| 359,672
| ###
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 7.59
| 7.59
|
|
| 38.8
| 38.8
| 0.5 |
2021-Jun-04 Fri
| 7.55
| ###
| 7.54
| ###
| 424,253
| ###
| 79.7
| 79.7
| 0.0 |
2021-Jun-03 Thu
| 7.58
| 7.59
| 7.52
| 7.53
|
|
| ###
| ###
| 0.5 |
2021-Jun-02 Wed
| 7.56
| ###
| 7.55
| 7.55
|
|
| ###
| ###
| ### |
2021-Jun-01 Tue
| 7.53
| 7.57
| 7.49
| 7.56
| 358,981
| 2,703,126
| 71.6
| 71.6
| 0.5 |
2021-May-31 Mon
| 7.51
| 7.56
| 7.51
| 7.54
|
|
| ###
| ###
| 0.5 |
2021-May-28 Fri
| 7.54
| 7.54
| 7.48
| 7.5
| 383,441
| 2,879,641
| 29.8
| 29.8
| 0.5 |
2021-May-27 Thu
| 7.55
| 7.57
| 7.5
| 7.51
| 326,953
| ###
| ###
| ###
| ### |
2021-May-26 Wed
| 7.5
| 7.56
| 7.49
| 7.51
|
|
| 65.8
| 65.8
| ### |
2021-May-25 Tue
| 7.5
| 7.52
| 7.47
| 7.47
|
|
| 35.3
| 35.3
| ### |
2021-May-24 Mon
| 7.52
| 7.53
| 7.48
| 7.48
|
|
| ###
| ###
| 0.5 |
2021-May-21 Fri
| 7.5
| 7.57
| 7.5
| 7.51
| 245,948
| ###
| ###
| ###
| ### |
2021-May-20 Thu
| 7.51
| 7.59
| 7.48
| 7.52
|
|
| ###
| ###
| 0.5 |
2021-May-19 Wed
| 7.55
| 7.57
| 7.49
| 7.51
| 378,327
| ###
| 44.8
| 44.8
| ### |
2021-May-18 Tue
| 7.53
| 7.59
| 7.51
| 7.54
|
|
| 65.1
| 65.1
| 0.5 |
2021-May-17 Mon
| 7.48
| 7.54
| 7.47
| 7.53
| 290,574
| 2,180,757
| 75.0
| 75.0
| 0.5 |
2021-May-14 Fri
| 7.47
| 7.52
| 7.46
| 7.46
| 294,129
| 2,203,026
| ###
| ###
| 0.5 |
2021-May-13 Thu
| 7.45
| 7.5
| 7.45
| 7.45
| 213,946
| 1,599,246
| 73.5
| 73.5
| 0.5 |
2021-May-12 Wed
| 7.45
| 7.5
| 7.44
| 7.45
| 253,985
| ###
| 71.8
| 71.8
| 0.5 |
2021-May-11 Tue
| 7.5
| 7.52
| 7.43
| 7.43
|
|
| 47.3
| 47.3
| ### |
2021-May-10 Mon
| 7.47
| 7.51
| 7.46
| 7.5
| 380,886
| ###
| 65.6
| 65.6
| 0.5 |
2021-May-07 Fri
| 7.5
| 7.5
| 7.47
| 7.48
|
|
| 37.8
| 37.8
| 0.5 |
2021-May-06 Thu
| 7.47
| 7.5
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
2021-May-05 Wed
| 7.49
| 7.5
| 7.44
| 7.44
| 349,721
| ###
| ###
| ###
| ### |
2021-May-04 Tue
| 7.46
| 7.5
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2021-May-03 Mon
| 7.48
| 7.5
| 7.44
| 7.45
| 390,849
| 2,919,642
| ###
| ###
| 0.5 |
2021-Apr-30 Fri
| 7.48
| 7.5
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2021-Apr-29 Thu
| 7.47
| 7.49
| 7.45
| 7.48
|
|
| 64.2
| 64.2
| 0.5 |
2021-Apr-28 Wed
| 7.49
| 7.5
| 7.46
| 7.47
| 269,121
| 2,013,025
| ###
| ###
| ### |
2021-Apr-27 Tue
| 7.49
| 7.5
| 7.46
| 7.49
| 237,175
| ###
| ###
| ###
| ### |
2021-Apr-26 Mon
| 7.5
| 7.5
| 7.46
| 7.48
|
|
| ###
| ###
| 0.5 |
2021-Apr-23 Fri
| 7.48
| 7.5
| 7.46
| 7.5
| 247,875
| ###
| 68.7
| 68.7
| 0.5 |
2021-Apr-22 Thu
| 7.48
| 7.5
| 7.45
| 7.46
| 366,744
| ###
| 36.0
| 36.0
| 0.5 |
2021-Apr-21 Wed
| 7.46
| 7.49
| 7.42
| 7.49
| 284,372
| ###
| 72.3
| 72.3
| ### |
2021-Apr-20 Tue
| 7.47
| 7.5
| 7.45
| 7.46
| 205,684
| 1,537,487
| ###
| ###
| 0.5 |
2021-Apr-19 Mon
| 7.46
| 7.48
| 7.43
| 7.45
|
|
| ###
| ###
| 0.5 |
2021-Apr-16 Fri
| 7.41
| 7.47
| 7.41
| 7.45
| 288,289
| 2,144,870
| 70.8
| 70.8
| 0.5 |
2021-Apr-15 Thu
| 7.45
| 7.45
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2021-Apr-14 Wed
| 7.48
| 7.48
| 7.41
| 7.41
| 282,378
| ###
| ###
| ###
| ### |
2021-Apr-13 Tue
| 7.47
| 7.48
| 7.41
| 7.41
| 254,926
| 1,897,924
| ###
| ###
| ### |
2021-Apr-12 Mon
| 7.42
| 7.49
| 7.41
| 7.49
|
|
| 84.6
| 84.6
| ### |
2021-Apr-09 Fri
| 7.43
| 7.48
| ###
| 7.42
| 411,758
| 1,539,974
| ###
| ###
| 0.5 |
2021-Apr-08 Thu
| 7.48
| 7.49
| 7.41
| 7.41
| 425,273
| 3,168,283
| ###
| ###
| ### |
2021-Apr-07 Wed
| 7.49
| 7.55
| 7.41
| 7.45
| 471,758
| 3,528,749
| ###
| ###
| 0.5 |
2021-Apr-06 Tue
| 7.42
| 7.5
| 7.41
| 7.47
|
|
| 70.7
| 70.7
| ### |
2021-Apr-01 Thu
| 7.44
| 7.49
| 7.41
| 7.41
| 365,726
| 2,724,658
| 30.2
| 30.2
| ### |
2021-Mar-31 Wed
| 7.4
| 7.45
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2021-Mar-30 Tue
| 7.41
| 7.45
| ###
| ###
| 235,240
| ###
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 7.45
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2021-Mar-26 Fri
| 7.4
| 7.47
| ###
| 7.42
|
|
| 62.4
| 62.4
| 0.5 |
2021-Mar-25 Thu
| ###
| 7.47
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Mar-24 Wed
| ###
| 7.45
| ###
| 7.4
| 359,428
| ###
| ###
| ###
| 0.5 |
2021-Mar-23 Tue
| ###
| ###
| 7.28
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 7.24
| ###
| 508,327
| 1,840,143
| 38.6
| 38.6
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 270,182
| 0
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 7.22
| ###
| 265,221
| 957,447
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2021-Mar-09 Tue
| ###
| ###
| 7.23
| 7.23
| 287,353
| 1,038,781
| ###
| ###
| ### |
2021-Mar-08 Mon
| 7.25
| 7.4
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 7.22
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 7.25
| 7.28
| 7.22
| 7.25
| 277,958
| ###
| ###
| ###
| 0.5 |
2021-Mar-03 Wed
| ###
| ###
| 7.22
| 7.24
| 452,540
| ###
| ###
| ###
| 0.5 |
2021-Mar-02 Tue
| 7.23
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 7.2
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 351,553
| 0
| 44.7
| 44.7
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 431,026
| 0
| 67.0
| 67.0
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
| 635,743
| 0
| 29.3
| 29.3
| 0.0 |
2021-Feb-19 Fri
| 7.2
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 7.27
| 7.29
| 7.2
| 7.2
| 518,554
| 3,756,923
| ###
| ###
| 0.5 |
2021-Feb-17 Wed
| ###
| 7.4
| 7.25
| 7.27
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| 7.4
| 7.42
| ###
| ###
| 542,646
| ###
| 37.9
| 37.9
| 0.0 |
2021-Feb-15 Mon
| 7.4
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 7.46
| 7.49
| 7.4
| 7.4
|
|
| 38.8
| 38.8
| 0.5 |
2021-Feb-11 Thu
| 7.45
| 7.5
| 7.4
| 7.46
|
|
| 74.2
| 74.2
| 0.5 |
2021-Feb-10 Wed
| 7.4
| 7.49
| ###
| 7.44
|
|
| 71.6
| 71.6
| ### |
2021-Feb-09 Tue
| 7.5
| 7.53
| ###
| ###
| 417,253
| 1,570,957
| 31.8
| 31.8
| 0.0 |
2021-Feb-08 Mon
| 7.55
| 7.58
| 7.46
| 7.48
| 710,046
| 5,339,545
| 34.4
| 34.4
| 0.5 |
2021-Feb-05 Fri
| ###
| 7.72
| ###
| ###
| 501,289
| 1,934,975
| 37.6
| 37.6
| 0.0 |
2021-Feb-04 Thu
| 7.59
| ###
| 7.59
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Feb-03 Wed
| 7.57
| ###
| 7.55
| 7.56
|
|
| ###
| ###
| 0.5 |
2021-Feb-02 Tue
| 7.56
| ###
| 7.53
| 7.55
| 265,255
| 998,685
| ###
| ###
| ### |
2021-Feb-01 Mon
| 7.53
| ###
| 7.47
| 7.54
| 614,084
| ###
| 60.3
| 60.3
| 0.5 |
2021-Jan-29 Fri
| 7.51
| 7.59
| 7.51
| 7.52
| 218,656
| 1,650,852
| ###
| ###
| 0.5 |
2021-Jan-28 Thu
| 7.52
| 7.55
| 7.47
| 7.51
|
|
| 57.7
| 57.7
| ### |
2021-Jan-27 Wed
| 7.55
| 7.56
| 7.49
| 7.5
| 480,557
| ###
| 44.5
| 44.5
| 0.5 |
2021-Jan-25 Mon
| 7.53
| 7.59
| 7.5
| 7.55
|
|
| ###
| ###
| ### |
2021-Jan-22 Fri
| 7.52
| 7.54
| 7.5
| 7.53
|
|
| 69.2
| 69.2
| 0.5 |
2021-Jan-21 Thu
| 7.55
| 7.55
| 7.5
| 7.52
| 367,020
| 2,761,825
| ###
| ###
| 0.5 |
2021-Jan-20 Wed
| 7.52
| 7.55
| 7.47
| 7.5
| 418,670
| ###
| ###
| ###
| 0.5 |
2021-Jan-19 Tue
| 7.5
| 7.54
| 7.46
| 7.52
| 267,146
| ###
| ###
| ###
| 0.5 |
2021-Jan-18 Mon
| 7.54
| 7.56
| 7.41
| 7.41
| 467,178
| 3,496,827
| 34.6
| 34.6
| ### |
2021-Jan-15 Fri
| 7.51
| 7.58
| 7.47
| 7.47
| 455,671
| 3,428,924
| ###
| ###
| ### |
2021-Jan-14 Thu
| 7.58
| ###
| 7.48
| 7.51
|
|
| 29.8
| 29.8
| ### |
2021-Jan-13 Wed
| 7.5
| ###
| 7.48
| 7.53
| 347,989
| 1,301,478
| ###
| ###
| 0.5 |
2021-Jan-12 Tue
| 7.5
| 7.58
| 7.48
| 7.5
| 244,528
| ###
| 73.2
| 73.2
| 0.5 |
2021-Jan-11 Mon
| 7.52
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2021-Jan-08 Fri
| 7.56
| ###
| 7.51
| 7.51
|
|
| ###
| ###
| ### |
2021-Jan-07 Thu
| 7.51
| 7.58
| 7.47
| 7.54
| 174,988
| 1,316,784
| ###
| ###
| 0.5 |
2021-Jan-06 Wed
| 7.48
| ###
| 7.41
| 7.5
| 276,084
| ###
| ###
| ###
| 0.5 |
2021-Jan-05 Tue
| ###
| 7.48
| ###
| 7.48
|
|
| 72.3
| 72.3
| 0.5 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 7.28
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 7.26
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2020-Dec-29 Tue
| 7.29
| ###
| 7.26
| 7.26
| 129,283
| ###
| 27.9
| 27.9
| 0.5 |
2020-Dec-24 Thu
| 7.24
| 7.29
| 7.22
| 7.25
|
|
| 64.6
| 64.6
| 0.5 |
2020-Dec-23 Wed
| ###
| 7.23
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
| 257,579
| 0
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 7.2
| 7.21
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2020-Dec-18 Fri
| 7.24
| 7.24
| ###
| ###
| 415,827
| ###
| 39.5
| 39.5
| 0.0 |
2020-Dec-17 Thu
| 7.25
| ###
| 7.23
| 7.23
| 496,427
| 1,794,583
| 37.7
| 37.7
| ### |
2020-Dec-16 Wed
| 7.28
| 7.29
| 7.24
| 7.27
|
|
| 44.0
| 44.0
| ### |
2020-Dec-15 Tue
| 7.23
| 7.29
| 7.22
| 7.25
|
|
| 79.0
| 79.0
| 0.5 |
2020-Dec-14 Mon
| 7.22
| ###
| 7.22
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Dec-11 Fri
| 7.25
| ###
| 7.2
| 7.21
| 306,644
| ###
| 33.3
| 33.3
| ### |
2020-Dec-10 Thu
| 7.23
| ###
| 7.22
| 7.24
| 236,549
| 853,941
| 76.7
| 76.7
| 0.5 |
2020-Dec-09 Wed
| 7.24
| 7.29
| 7.21
| 7.22
| 396,787
| ###
| ###
| ###
| 0.5 |
2020-Dec-08 Tue
| 7.2
| 7.26
| ###
| 7.21
| 224,756
| ###
| 68.4
| 68.4
| ### |
2020-Dec-07 Mon
| 7.25
| 7.26
| 7.21
| 7.22
| 317,025
| 2,293,675
| 42.4
| 42.4
| 0.5 |
2020-Dec-04 Fri
| 7.25
| 7.27
| 7.2
| 7.22
|
|
| 35.0
| 35.0
| 0.5 |
2020-Dec-03 Thu
| ###
| 7.25
| ###
| 7.23
| 332,120
| ###
| 72.6
| 72.6
| ### |
2020-Dec-02 Wed
| ###
| 7.25
| ###
| ###
| 342,123
| ###
| 32.9
| 32.9
| 0.0 |
2020-Dec-01 Tue
| 7.21
| 7.22
| ###
| ###
| 524,586
| 1,893,755
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 7.28
| ###
| 7.21
| 7.21
|
|
| 43.8
| 43.8
| ### |
2020-Nov-27 Fri
| ###
| ###
| 7.28
| 7.28
| 311,659
| ###
| ###
| ###
| 0.5 |
2020-Nov-26 Thu
| 7.27
| ###
| 7.23
| ###
| 302,684
| ###
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| 7.4
| 7.25
| 7.25
|
|
| 38.9
| 38.9
| 0.5 |
2020-Nov-24 Tue
| 7.25
| ###
| 7.23
| ###
| 470,784
| 1,701,884
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 7.26
| 7.26
| 380,579
| ###
| 33.8
| 33.8
| 0.5 |
2020-Nov-20 Fri
| 7.29
| ###
| 7.27
| ###
| 378,981
| ###
| 66.9
| 66.9
| 0.0 |
2020-Nov-19 Thu
| ###
| 7.48
| ###
| 7.27
|
|
| 81.0
| 81.0
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 48,122
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 6.85
| 6.85
|
|
| 30.1
| 30.1
| ### |
2020-Nov-11 Wed
| ###
| ###
| 6.89
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2020-Nov-10 Tue
| 6.89
| ###
| 6.75
| 6.85
| 706,051
| 2,382,922
| 48.2
| 48.2
| ### |
2020-Nov-09 Mon
| 6.78
| 6.81
| 6.7
| 6.7
| 473,650
| ###
| ###
| ###
| 0.5 |
2020-Nov-06 Fri
| 6.7
| 6.81
| 6.7
| 6.75
| 278,889
| ###
| ###
| ###
| 0.5 |
2020-Nov-05 Thu
| 6.74
| 6.83
| 6.73
| 6.75
|
|
| 63.1
| 63.1
| 0.5 |
2020-Nov-04 Wed
| 6.76
| 6.76
| ###
| ###
| 270,041
| ###
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| 6.76
| ###
| 6.73
| 307,052
| ###
| 65.4
| 65.4
| ### |
2020-Nov-02 Mon
| 6.55
| ###
| 6.55
| 6.59
| 352,487
| ###
| 83.2
| 83.2
| ### |
2020-Oct-30 Fri
| 6.54
| ###
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2020-Oct-29 Thu
| 6.5
| 6.55
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Oct-28 Wed
| 6.55
| ###
| 6.5
| 6.5
|
|
| 29.5
| 29.5
| 0.5 |
2020-Oct-27 Tue
| 6.55
| ###
| 6.49
| 6.54
| 496,670
| ###
| 58.6
| 58.6
| 0.5 |
2020-Oct-26 Mon
| ###
| ###
| 6.55
| 6.55
|
|
| 43.6
| 43.6
| 0.5 |
2020-Oct-23 Fri
| ###
| ###
| 6.59
| ###
| 315,680
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 6.72
| 6.74
| ###
| ###
| 375,447
| 1,265,256
| 31.1
| 31.1
| 0.0 |
2020-Oct-21 Wed
| 6.82
| 6.83
| 6.71
| 6.71
| 265,252
| 1,795,756
| 25.1
| 25.1
| ### |
2020-Oct-20 Tue
| 6.82
| 6.87
| 6.77
| 6.8
| 249,884
| ###
| 40.8
| 40.8
| 0.5 |
2020-Oct-19 Mon
| 6.79
| 6.87
| 6.76
| 6.82
| 405,758
| 2,765,240
| 70.0
| 70.0
| 0.5 |
2020-Oct-16 Fri
| ###
| 6.84
| ###
| 6.79
| 336,072
| ###
| 79.4
| 79.4
| 0.5 |
2020-Oct-15 Thu
| 6.56
| ###
| 6.52
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2020-Oct-14 Wed
| 6.57
| 6.59
| 6.51
| 6.56
|
|
| ###
| ###
| 0.5 |
2020-Oct-13 Tue
| 6.47
| 6.57
| 6.47
| 6.57
| 454,372
| ###
| ###
| ###
| ### |
2020-Oct-12 Mon
| 6.44
| 6.5
| 6.43
| 6.45
| 217,953
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| 6.42
| 6.5
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2020-Oct-08 Thu
| ###
| 6.45
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 218,848
| 0
| 63.3
| 63.3
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 213,483
| 0
| 28.9
| 28.9
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 58.2
| 58.2
| 0.0 |
2020-Oct-02 Fri
| 6.29
| ###
| 6.25
| 6.28
| 383,029
| ###
| ###
| ###
| 0.4 |
2020-Oct-01 Thu
| ###
| ###
| 6.26
| 6.26
|
|
| 28.3
| 28.3
| 0.4 |
2020-Sep-30 Wed
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 6.27
| ###
| 171,640
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 6.29
| ###
| 6.27
| 6.29
|
|
| ###
| ###
| ### |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| 6.27
| ###
| 6.25
| 6.29
| 296,527
| 926,646
| ###
| ###
| ### |
2020-Sep-23 Wed
| 6.28
| ###
| 6.25
| 6.27
|
|
| 35.4
| 35.4
| 0.4 |
2020-Sep-22 Tue
| 6.27
| ###
| 6.23
| 6.23
|
|
| ###
| ###
| 0.4 |
2020-Sep-21 Mon
| ###
| ###
| 6.28
| 6.29
| 263,128
| 826,221
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 259,749
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 279,420
| 0
| 44.7
| 44.7
| 0.0 |
2020-Sep-16 Wed
| ###
| 6.4
| ###
| ###
| 234,648
| 750,873
| 67.3
| 67.3
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 335,346
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| 6.29
| 6.29
| 323,780
| 1,018,288
| 35.7
| 35.7
| ### |
2020-Sep-10 Thu
| ###
| ###
| 6.28
| 6.28
|
|
| 38.9
| 38.9
| 0.4 |
2020-Sep-09 Wed
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2020-Sep-07 Mon
| 6.26
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 6.25
| ###
| 6.22
| 6.25
|
|
| 65.8
| 65.8
| ### |
2020-Sep-03 Thu
| 6.29
| ###
| 6.25
| 6.25
|
|
| 33.4
| 33.4
| ### |
2020-Sep-02 Wed
| 6.29
| ###
| 6.28
| 6.28
|
|
| ###
| ###
| 0.4 |
2020-Sep-01 Tue
| 6.29
| ###
| 6.25
| 6.28
|
|
| 49.0
| 49.0
| 0.4 |
2020-Aug-31 Mon
| ###
| ###
| 6.28
| 6.28
| 154,985
| 486,652
| 34.3
| 34.3
| 0.4 |
2020-Aug-28 Fri
| ###
| ###
| 6.29
| 6.29
| 222,781
| 700,646
| 39.9
| 39.9
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 6.29
| ###
| 303,771
| 955,359
| 74.8
| 74.8
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 6.29
| 6.29
|
|
| 39.0
| 39.0
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 6.28
| 6.28
|
|
| 34.4
| 34.4
| 0.4 |
2020-Aug-20 Thu
| ###
| ###
| 6.28
| 6.29
| 262,778
| 825,122
| 38.5
| 38.5
| ### |
2020-Aug-19 Wed
| 6.29
| ###
| 6.28
| 6.28
| 248,047
| ###
| ###
| ###
| 0.4 |
2020-Aug-18 Tue
| 6.29
| ###
| 6.28
| 6.28
|
|
| 34.5
| 34.5
| 0.4 |
2020-Aug-17 Mon
| 6.27
| ###
| 6.26
| 6.28
| 241,641
| ###
| ###
| ###
| 0.4 |
2020-Aug-14 Fri
| ###
| ###
| 6.25
| 6.26
| 277,679
| 867,746
| ###
| ###
| 0.4 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 217,883
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 6.25
| ###
| 6.23
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 6.23
| 6.25
|
|
| 30.1
| 30.1
| ### |
2020-Aug-10 Mon
| ###
| 6.51
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Aug-07 Fri
| ###
| 6.4
| ###
| ###
| 356,148
| 1,139,673
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| 6.4
| ###
| 6.4
|
|
| 69.7
| 69.7
| 0.5 |
2020-Aug-05 Wed
| 6.28
| ###
| 6.25
| ###
| 423,188
| ###
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 6.27
| ###
| 6.23
| 6.28
|
|
| 65.3
| 65.3
| 0.4 |
2020-Aug-03 Mon
| ###
| ###
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2020-Jul-31 Fri
| ###
| ###
| 6.28
| ###
| 305,826
| ###
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 6.26
| ###
| 6.25
| ###
| 267,640
| 836,375
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 6.24
| ###
| 6.22
| 6.27
|
|
| ###
| ###
| 0.4 |
2020-Jul-28 Tue
| 6.21
| 6.27
| 6.21
| 6.24
|
|
| ###
| ###
| 0.4 |
2020-Jul-27 Mon
| ###
| 6.2
| ###
| ###
| 342,945
| 1,063,129
| 68.2
| 68.2
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 270,053
| 0
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 265,189
| 0
| 51.9
| 51.9
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 302,480
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 218,342
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 419,255
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 293,543
| 0
| 83.0
| 83.0
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
| 238,771
| 0
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 377,343
| 0
| 43.7
| 43.7
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 334,120
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 346,245
| 0
| 59.5
| 59.5
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 522,987
| 0
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 276,374
| 0
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 436,457
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 365,873
| 0
| 36.9
| 36.9
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 385,151
| 0
| 55.7
| 55.7
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 6
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 819,640
| 0
| 22.2
| 22.2
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| 6.27
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2020-Jun-09 Tue
| ###
| 6.43
| 6.29
| ###
| 769,949
| 4,896,875
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 6.25
| 6.29
| 6.21
| 6.22
| 387,677
| 2,422,981
| ###
| ###
| 0.4 |
2020-Jun-04 Thu
| 6.23
| ###
| 6.22
| 6.24
| 483,342
| ###
| ###
| ###
| 0.4 |
2020-Jun-03 Wed
| ###
| 6.22
| ###
| 6.2
|
|
| 64.6
| 64.6
| 0.4 |
2020-Jun-02 Tue
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2020-May-28 Thu
| ###
| 6.22
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 6
|
|
| 73.9
| 73.9
| 0.4 |
2020-May-26 Tue
| 5.78
| ###
| 5.775
| 5.89
|
|
| 70.7
| 70.7
| ### |
2020-May-25 Mon
| 5.78
| 5.79
| 5.75
| 5.76
|
|
| 30.5
| 30.5
| ### |
2020-May-22 Fri
| 5.78
| 5.8
| 5.75
| 5.76
|
|
| 41.2
| 41.2
| ### |
2020-May-21 Thu
| 5.81
| 5.81
| 5.76
| 5.77
|
|
| 40.3
| 40.3
| 0.4 |
2020-May-20 Wed
| 5.76
| 5.83
| 5.76
| 5.81
| 449,423
| ###
| 60.2
| 60.2
| ### |
2020-May-19 Tue
| 5.77
| 5.8
| 5.74
| 5.76
| 593,952
| ###
| 40.0
| 40.0
| ### |
2020-May-18 Mon
| 5.76
| 5.77
| 5.73
| 5.73
| 327,651
| ###
| 27.4
| 27.4
| ### |
2020-May-15 Fri
| 5.74
| 5.78
| 5.72
| 5.75
| 274,772
| ###
| 67.3
| 67.3
| ### |
2020-May-14 Thu
| 5.73
| 5.75
| 5.71
| 5.73
| 267,970
| ###
| 78.1
| 78.1
| ### |
2020-May-13 Wed
| 5.77
| 5.8
| 5.73
| 5.73
| 372,585
| 2,147,952
| 27.8
| 27.8
| ### |
2020-May-12 Tue
| 5.77
| 5.77
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2020-May-11 Mon
| 5.8
| 5.8
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2020-May-08 Fri
| 5.75
| 5.77
| 5.72
| 5.73
| 431,244
| ###
| 30.7
| 30.7
| ### |
2020-May-07 Thu
| 5.76
| 5.77
| 5.71
| 5.71
|
|
| ###
| ###
| 0.4 |
2020-May-06 Wed
| 5.75
| 5.76
| 5.7
| 5.76
| 443,741
| ###
| ###
| ###
| ### |
2020-May-05 Tue
| 5.74
| 5.79
| 5.73
| 5.74
| 383,074
| ###
| 63.5
| 63.5
| 0.4 |
2020-May-04 Mon
| 5.8
| 5.8
| 5.73
| 5.73
| 383,240
| 2,209,378
| 29.2
| 29.2
| ### |
2020-May-01 Fri
| 5.8
| 5.84
| 5.76
| 5.8
| 633,483
| ###
| ###
| ###
| 0.4 |
2020-Apr-30 Thu
| 5.79
| 5.83
| 5.78
| 5.8
|
|
| 55.1
| 55.1
| 0.4 |
2020-Apr-29 Wed
| 5.77
| 5.79
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2020-Apr-28 Tue
| 5.77
| 5.79
| 5.7
| 5.7
| 653,557
| 3,754,684
| ###
| ###
| 0.4 |
2020-Apr-27 Mon
| 5.75
| 5.79
| 5.72
| 5.72
| 475,279
| ###
| 27.7
| 27.7
| 0.4 |
2020-Apr-24 Fri
| 5.75
| 5.77
| 5.73
| 5.73
|
|
| ###
| ###
| ### |
2020-Apr-23 Thu
| 5.73
| 5.76
| ###
| 5.71
|
|
| 42.1
| 42.1
| 0.4 |
2020-Apr-22 Wed
| ###
| 5.72
| ###
| ###
| 479,488
| ###
| 68.6
| 68.6
| 0.0 |
2020-Apr-21 Tue
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 5.75
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 5.7
| 5.82
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 607,082
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 5.74
| 5.75
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2020-Apr-14 Tue
| 5.76
| 5.78
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Apr-09 Thu
| 5.8
| 5.8
| ###
| 5.71
| 694,257
| 2,013,345
| 20.2
| 20.2
| 0.4 |
2020-Apr-08 Wed
| 5.75
| 5.76
| ###
| 5.75
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 5.79
| ###
| ###
| 5.75
|
|
| 43.4
| 43.4
| ### |
2020-Apr-06 Mon
| ###
| 5.8
| ###
| 5.7
|
|
| 59.3
| 59.3
| 0.4 |
2020-Apr-03 Fri
| 5.7
| 5.77
| 5.55
| 5.55
|
|
| 33.7
| 33.7
| ### |
2020-Apr-02 Thu
| 5.7
| 5.77
| ###
| ###
| 525,745
| 1,516,774
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 5.8
| 5.89
| ###
| 5.71
| 805,641
| ###
| ###
| ###
| 0.4 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 1,145,984
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 5.48
| 5.55
| ###
| 5.49
|
|
| 56.4
| 56.4
| 0.4 |
2020-Mar-27 Fri
| 5.57
| 5.8
| 5.4
| 5.46
|
|
| 51.3
| 51.3
| ### |
2020-Mar-26 Thu
| 5.23
| 5.46
| ###
| ###
| 1,015,253
| 2,771,640
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Mar-23 Mon
| ###
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 5.28
| 5.51
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 5.53
| ###
| 5.25
| 5.25
| 1,352,721
| ###
| 42.3
| 42.3
| 0.4 |
2020-Mar-18 Wed
| 5.73
| 5.75
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 5.75
| 5.83
| 1,459,342
| ###
| 57.6
| 57.6
| ### |
2020-Mar-13 Fri
| 5.89
| ###
| ###
| ###
| 2,360,222
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2020-Mar-11 Wed
| 6.45
| 6.54
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Mar-10 Tue
| 6.2
| 6.54
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2020-Mar-09 Mon
| 6.45
| 6.45
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 6.59
| 6.59
| 6.47
| 6.48
| 589,777
| 3,851,243
| 41.1
| 41.1
| 0.5 |
2020-Mar-05 Thu
| 6.7
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 6.75
| 6.77
| ###
| ###
| 768,740
| 2,602,184
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 6.55
| ###
| 6.55
| 6.75
|
|
| ###
| ###
| 0.5 |
2020-Mar-02 Mon
| ###
| 6.41
| ###
| 6.4
| 1,627,981
| 5,217,679
| 70.6
| 70.6
| 0.5 |
2020-Feb-28 Fri
| 6.51
| 6.53
| 6.28
| ###
| 1,809,356
| 11,588,925
| 38.0
| 38.0
| 0.0 |
2020-Feb-27 Thu
| ###
| 6.74
| ###
| ###
| 693,773
| ###
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 6.89
| 6.89
| ###
| 6.7
| 958,141
| ###
| ###
| ###
| 0.5 |
2020-Feb-25 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 55.8
| 55.8
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 425,246
| 0
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 203,947
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 349,981
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 311,880
| 0
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 366,543
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 611,183
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 7.21
| 7.27
| ###
| 7.24
| 367,180
| ###
| 70.3
| 70.3
| 0.5 |
2020-Feb-05 Wed
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 352,580
| 0
| 66.4
| 66.4
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 340,470
| 0
| 30.3
| 30.3
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 572,344
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 352,885
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 7.23
| 7.25
| ###
| ###
| 401,227
| 1,454,447
| 23.9
| 23.9
| 0.0 |
2020-Jan-21 Tue
| 7.25
| 7.25
| 7.2
| 7.2
| 322,041
| 2,326,746
| 31.2
| 31.2
| 0.5 |
2020-Jan-20 Mon
| 7.28
| 7.29
| 7.24
| 7.25
|
|
| 35.9
| 35.9
| 0.5 |
2020-Jan-17 Fri
| 7.29
| 7.29
| 7.25
| 7.27
| 298,385
| 2,169,258
| ###
| ###
| ### |
2020-Jan-16 Thu
| 7.25
| 7.29
| 7.24
| 7.27
| 294,485
| ###
| ###
| ###
| ### |
2020-Jan-15 Wed
| 7.21
| 7.28
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Jan-14 Tue
| 7.26
| 7.27
| 7.2
| 7.2
|
|
| 23.0
| 23.0
| 0.5 |
2020-Jan-13 Mon
| 7.25
| 7.27
| 7.23
| 7.25
| 413,989
| 3,001,420
| ###
| ###
| 0.5 |
2020-Jan-10 Fri
| 7.29
| 7.29
| 7.23
| 7.23
| 308,528
| ###
| 22.8
| 22.8
| ### |
2020-Jan-09 Thu
| 7.28
| ###
| 7.25
| 7.25
| 374,783
| 1,358,588
| ###
| ###
| 0.5 |
2020-Jan-08 Wed
| ###
| ###
| 7.26
| 7.26
| 353,572
| ###
| 40.2
| 40.2
| 0.5 |
2020-Jan-07 Tue
| 7.25
| ###
| 7.21
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Jan-06 Mon
| 7.25
| ###
| 7.21
| 7.24
|
|
| 34.5
| 34.5
| 0.5 |
2020-Jan-03 Fri
| 7.2
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Dec-31 Tue
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 207,947
| 0
| 74.7
| 74.7
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Dec-19 Thu
| 7
| ###
| ###
| ###
| 582,143
| 0
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| 7
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2019-Dec-13 Fri
| 6.88
| ###
| 6.85
| 6.89
|
|
| 64.8
| 64.8
| 0.5 |
2019-Dec-12 Thu
| 6.87
| 6.88
| 6.83
| 6.85
| 238,676
| 1,636,123
| 38.0
| 38.0
| ### |
2019-Dec-11 Wed
| 6.85
| 6.88
| 6.82
| 6.88
|
|
| 73.8
| 73.8
| ### |
2019-Dec-10 Tue
| 6.89
| 6.89
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Dec-09 Mon
| ###
| ###
| 6.85
| 6.89
| 359,653
| ###
| 34.0
| 34.0
| 0.5 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 212,978
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 6.88
| ###
| 445,629
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 6.83
| 6.86
| 6.8
| 6.82
| 601,172
| ###
| ###
| ###
| 0.5 |
2019-Dec-03 Tue
| 6.85
| 6.88
| 6.82
| 6.84
|
|
| 47.4
| 47.4
| 0.5 |
2019-Dec-02 Mon
| 6.88
| ###
| 6.85
| 6.86
| 311,849
| 1,068,082
| ###
| ###
| 0.5 |
2019-Nov-29 Fri
| ###
| ###
| 6.82
| 6.88
|
|
| 31.1
| 31.1
| ### |
2019-Nov-28 Thu
| 6.85
| 7
| 6.83
| ###
| 397,374
| 2,747,841
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 6.85
| 6.89
| 6.82
| 6.84
|
|
| 30.9
| 30.9
| 0.5 |
2019-Nov-26 Tue
| 6.73
| 6.85
| 6.73
| 6.85
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 6.7
| 6.76
| ###
| 6.71
| 347,145
| 1,173,350
| ###
| ###
| ### |
2019-Nov-22 Fri
| 6.74
| 6.75
| ###
| ###
| 405,648
| ###
| 27.1
| 27.1
| 0.0 |
2019-Nov-21 Thu
| 6.75
| 6.76
| ###
| 6.74
|
|
| 39.2
| 39.2
| ### |
2019-Nov-20 Wed
| 6.74
| 6.8
| 6.73
| 6.76
| 321,428
| ###
| 73.6
| 73.6
| 0.5 |
2019-Nov-19 Tue
| 6.76
| 6.82
| 6.74
| 6.75
| 231,627
| ###
| ###
| ###
| 0.5 |
2019-Nov-18 Mon
| 6.8
| 6.8
| 6.73
| 6.73
| 297,282
| ###
| ###
| ###
| ### |
2019-Nov-15 Fri
| 6.77
| 6.84
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2019-Nov-14 Thu
| 6.72
| 6.82
| 6.71
| 6.75
|
|
| 70.6
| 70.6
| 0.5 |
2019-Nov-13 Wed
| 6.7
| 6.77
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2019-Nov-12 Tue
| 6.75
| 6.77
| ###
| ###
| 453,920
| ###
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 6.75
| 6.78
| 6.7
| 6.76
| 373,674
| ###
| ###
| ###
| 0.5 |
2019-Nov-08 Fri
| 6.75
| 6.78
| ###
| 6.7
|
|
| 29.5
| 29.5
| 0.5 |
2019-Nov-07 Thu
| 6.76
| 6.8
| 6.71
| 6.73
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| 6.73
| 6.77
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| 6.7
| 6.79
| ###
| 6.7
|
|
| 72.2
| 72.2
| 0.5 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 331,358
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 6.56
| ###
| 6.56
| 6.59
| 295,284
| ###
| ###
| ###
| ### |
2019-Oct-31 Thu
| 6.57
| ###
| 6.54
| 6.54
| 483,873
| ###
| ###
| ###
| 0.5 |
2019-Oct-30 Wed
| 6.5
| ###
| 6.5
| 6.57
| 499,081
| ###
| 82.4
| 82.4
| ### |
2019-Oct-29 Tue
| 6.47
| 6.5
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Oct-28 Mon
| 6.49
| 6.52
| 6.46
| 6.46
| 388,523
| ###
| ###
| ###
| ### |
2019-Oct-25 Fri
| 6.49
| 6.51
| 6.46
| 6.49
|
|
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 6.47
| 6.5
| 6.47
| 6.48
| 181,427
| 1,176,554
| 75.1
| 75.1
| 0.5 |
2019-Oct-23 Wed
| 6.5
| 6.51
| 6.46
| 6.47
| 324,341
| 2,103,351
| 35.4
| 35.4
| 0.5 |
2019-Oct-22 Tue
| 6.45
| 6.49
| 6.45
| 6.49
| 305,843
| ###
| 76.6
| 76.6
| ### |
2019-Oct-21 Mon
| 6.4
| 6.47
| 6.4
| 6.45
| 354,477
| 2,281,059
| 78.5
| 78.5
| ### |
2019-Oct-18 Fri
| 6.43
| 6.44
| 6.41
| 6.41
|
|
| 34.0
| 34.0
| 0.5 |
2019-Oct-17 Thu
| 6.4
| 6.43
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2019-Oct-16 Wed
| 6.41
| 6.43
| 6.4
| 6.4
|
|
| 29.1
| 29.1
| 0.5 |
2019-Oct-15 Tue
| ###
| 6.41
| ###
| ###
| 480,248
| ###
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 6.4
| 6.42
| ###
| ###
| 367,574
| ###
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 250,252
| 0
| 35.5
| 35.5
| 0.0 |
2019-Oct-10 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 256,646
| 0
| 73.4
| 73.4
| 0.0 |
2019-Oct-08 Tue
| 6.4
| 6.4
| ###
| ###
| 280,521
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| 79.6
| 79.6
| 0.5 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 6.27
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-Oct-02 Wed
| 6.4
| 6.45
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2019-Oct-01 Tue
| ###
| 6.45
| ###
| 6.42
| 275,753
| ###
| 69.9
| 69.9
| 0.5 |
2019-Sep-30 Mon
| 6.4
| 6.45
| ###
| ###
| 353,729
| 1,140,776
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 6.45
| ###
| 6.4
|
|
| 69.8
| 69.8
| 0.5 |
2019-Sep-26 Thu
| ###
| 6.41
| ###
| 6.4
| 287,457
| ###
| ###
| ###
| 0.5 |
2019-Sep-25 Wed
| ###
| 6.41
| ###
| ###
| 381,748
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| 6.28
| ###
| 394,381
| 1,238,356
| 71.3
| 71.3
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 6.23
| 6.28
| 634,980
| ###
| 26.3
| 26.3
| 0.4 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| 6.29
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Sep-16 Mon
| 6.29
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 6.29
| 6.29
| 190,889
| 600,345
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| ###
| 6.29
| 6.29
| 210,078
| ###
| 33.5
| 33.5
| ### |
2019-Sep-11 Wed
| 6.29
| ###
| 6.29
| 6.29
| 387,186
| ###
| 64.2
| 64.2
| ### |
2019-Sep-10 Tue
| ###
| ###
| 6.28
| 6.28
| 204,929
| 643,477
| 31.2
| 31.2
| 0.4 |
2019-Sep-09 Mon
| 6.29
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 6.29
| ###
| 6.29
| 552,980
| 1,739,122
| ###
| ###
| ### |
2019-Sep-05 Thu
| 6.2
| 6.24
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 296,923
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 341,142
| 0
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 6.2
| 6.22
| ###
| ###
| 484,848
| 1,507,877
| 31.1
| 31.1
| 0.0 |
2019-Aug-30 Fri
| ###
| 6.2
| ###
| ###
| 259,988
| ###
| 65.2
| 65.2
| 0.0 |
2019-Aug-29 Thu
| ###
| 6.2
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 187,025
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| 6.21
| ###
| ###
| 342,287
| ###
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 289,179
| 0
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 6.21
| ###
| ###
| 267,149
| ###
| 32.4
| 32.4
| 0.0 |
2019-Aug-22 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 6.21
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 6.23
| 6.24
| 6.2
| 6.2
| 266,878
| 1,659,981
| 26.5
| 26.5
| 0.4 |
2019-Aug-19 Mon
| ###
| 6.22
| ###
| 6.22
| 312,382
| ###
| ###
| ###
| 0.4 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 434,256
| 0
| 31.2
| 31.2
| 0.0 |
2019-Aug-15 Thu
| 6.23
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 6.27
| 6.29
| 6.25
| 6.29
| 275,750
| 1,728,952
| 73.4
| 73.4
| ### |
2019-Aug-13 Tue
| 6.25
| 6.28
| 6.25
| 6.25
|
|
| 71.9
| 71.9
| ### |
2019-Aug-12 Mon
| 6.27
| 6.29
| 6.25
| 6.25
| 291,755
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| 6.25
| 6.28
| 6.24
| 6.27
|
|
| 67.3
| 67.3
| 0.4 |
2019-Aug-08 Thu
| 6.24
| 6.24
| ###
| 6.24
| 497,225
| 1,551,342
| 58.8
| 58.8
| 0.4 |
2019-Aug-07 Wed
| ###
| 6.24
| ###
| 6.24
|
|
| 70.1
| 70.1
| 0.4 |
2019-Aug-06 Tue
| ###
| 6.25
| ###
| ###
| 921,741
| 2,880,440
| 72.9
| 72.9
| 0.0 |
2019-Aug-05 Mon
| 6.49
| 6.5
| 6.44
| 6.44
| 452,929
| 2,930,450
| 50.8
| 50.8
| 0.5 |
2019-Aug-02 Fri
| 6.52
| 6.52
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2019-Aug-01 Thu
| 6.5
| 6.54
| 6.5
| 6.51
| 486,286
| 3,170,584
| ###
| ###
| ### |
2019-Jul-31 Wed
| 6.49
| 6.52
| 6.48
| 6.5
| 380,251
| ###
| 73.9
| 73.9
| 0.5 |
2019-Jul-30 Tue
| 6.49
| 6.5
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2019-Jul-29 Mon
| 6.44
| 6.49
| 6.43
| 6.49
|
|
| ###
| ###
| ### |
2019-Jul-26 Fri
| ###
| 6.46
| ###
| 6.43
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 6.43
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 6.42
| 6.45
| 6.41
| 6.41
| 358,872
| 2,307,546
| ###
| ###
| 0.5 |
2019-Jul-23 Tue
| 6.42
| 6.45
| 6.41
| 6.41
|
|
| 31.7
| 31.7
| 0.5 |
2019-Jul-22 Mon
| 6.4
| 6.41
| ###
| ###
| 431,248
| 1,382,149
| 31.7
| 31.7
| 0.0 |
2019-Jul-19 Fri
| ###
| 6.4
| ###
| ###
| 329,828
| 1,055,449
| 64.2
| 64.2
| 0.0 |
|