End of day Prices (full format), 600 Days for (ALX) ATLAS ARTERIA
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
2021-Nov-30 Tue
| 6.5
| ###
| 6.49
| 6.49
|
|
| 33.0
| 33.0
| ### |
2021-Nov-29 Mon
| 6.59
| ###
| 6.5
| 6.52
| 6,570,474
| 21,354,040
| 24.3
| 24.3
| 0.5 |
2021-Nov-26 Fri
| 6.82
| 6.82
| ###
| ###
| 3,258,147
| 11,110,281
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 6.8
| 6.86
| 6.76
| 6.86
| 2,651,343
| 18,055,645
| 77.3
| 77.3
| 0.5 |
2021-Nov-24 Wed
| 6.8
| ###
| 6.74
| 6.8
|
|
| 71.2
| 71.2
| 0.5 |
2021-Nov-23 Tue
| ###
| 6.78
| ###
| 6.78
| 2,340,880
| 7,935,583
| ###
| ###
| 0.5 |
2021-Nov-22 Mon
| ###
| 6.71
| 6.52
| ###
| 2,334,740
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 6.7
| 6.59
| ###
| 1,967,340
| 13,072,974
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 6.73
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2021-Nov-17 Wed
| 6.52
| ###
| 6.5
| 6.55
| 3,770,725
| 12,254,856
| ###
| ###
| 0.5 |
2021-Nov-16 Tue
| ###
| 6.49
| ###
| 6.49
| 1,874,327
| ###
| 88.3
| 88.3
| ### |
2021-Nov-15 Mon
| 6.4
| 6.46
| ###
| 6.46
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| 6.4
| 6.51
| 6.4
| 6.44
| 1,706,486
| ###
| ###
| ###
| 0.5 |
2021-Nov-11 Thu
| 6.4
| 6.46
| ###
| 6.42
| 2,724,447
| ###
| 69.9
| 69.9
| 0.5 |
2021-Nov-10 Wed
| 6.26
| 6.44
| 6.25
| 6.43
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| 6.25
| ###
| 6.2
| 6.26
| 3,630,446
| 11,254,382
| 69.1
| 69.1
| 0.4 |
2021-Nov-08 Mon
| 6.2
| 6.29
| 6.2
| 6.24
| 2,275,527
| ###
| ###
| ###
| 0.4 |
2021-Nov-05 Fri
| ###
| 6.21
| ###
| 6.2
|
|
| 72.8
| 72.8
| 0.4 |
2021-Nov-04 Thu
| 6.23
| 6.24
| ###
| ###
| 4,030,457
| 12,575,025
| 30.5
| 30.5
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 6.2
| 6.23
| 2,164,753
| ###
| ###
| ###
| 0.4 |
2021-Nov-02 Tue
| 6.2
| 6.27
| ###
| 6.26
| 1,636,176
| ###
| 82.0
| 82.0
| 0.4 |
2021-Nov-01 Mon
| ###
| ###
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2021-Oct-29 Fri
| ###
| ###
| 6.2
| 6.2
| 3,783,279
| ###
| ###
| ###
| 0.4 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-Oct-27 Wed
| ###
| 6.46
| ###
| ###
| 2,141,787
| 6,917,972
| 74.3
| 74.3
| 0.0 |
2021-Oct-26 Tue
| 6.4
| 6.42
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2021-Oct-25 Mon
| 6.46
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2021-Oct-22 Fri
| 6.4
| 6.57
| 6.4
| 6.47
| 3,846,720
| 24,945,979
| ###
| ###
| 0.5 |
2021-Oct-21 Thu
| 6.46
| 6.5
| ###
| 6.42
|
|
| 40.3
| 40.3
| 0.5 |
2021-Oct-20 Wed
| 6.51
| 6.59
| 6.43
| 6.45
|
|
| 32.2
| 32.2
| ### |
2021-Oct-19 Tue
| 6.4
| 6.48
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 2,041,258
| 0
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| 6.4
| 6.41
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 6.29
| ###
| 3,052,780
| ###
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 6.26
| 6.26
| 2,255,454
| 7,059,571
| ###
| ###
| 0.4 |
2021-Oct-12 Tue
| ###
| 6.42
| 6.27
| 6.28
| 3,202,471
| 20,319,678
| ###
| ###
| 0.4 |
2021-Oct-11 Mon
| ###
| 6.44
| ###
| 6.4
| 2,164,580
| 6,969,947
| ###
| ###
| 0.5 |
2021-Oct-08 Fri
| 6.44
| 6.55
| 6.4
| 6.48
|
|
| 70.2
| 70.2
| 0.5 |
2021-Oct-07 Thu
| ###
| 6.46
| ###
| 6.42
| 2,405,328
| ###
| 67.8
| 67.8
| 0.5 |
2021-Oct-06 Wed
| 6.42
| 6.43
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Oct-05 Tue
| ###
| 6.43
| ###
| 6.42
|
|
| 86.3
| 86.3
| 0.5 |
2021-Oct-04 Mon
| 6.5
| 6.5
| 6.42
| 6.43
|
|
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| 6.41
| ###
| ###
| 2,083,751
| 6,678,421
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 6.42
| 6.51
| 6.41
| 6.49
| 6,174,986
| ###
| 68.4
| 68.4
| ### |
2021-Sep-29 Wed
| 6.4
| 6.44
| ###
| 6.4
|
|
| 66.7
| 66.7
| 0.5 |
2021-Sep-28 Tue
| 6.49
| ###
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2021-Sep-27 Mon
| ###
| ###
| 6.5
| 6.54
| 2,717,787
| ###
| ###
| ###
| 0.5 |
2021-Sep-24 Fri
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 6.88
| ###
| 6.81
| 6.89
| 3,239,883
| ###
| ###
| ###
| 0.5 |
2021-Sep-22 Wed
| 6.7
| ###
| 6.7
| 6.84
| 2,893,744
| 9,694,042
| ###
| ###
| 0.5 |
2021-Sep-21 Tue
| ###
| 6.82
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2021-Sep-20 Mon
| 6.79
| 6.85
| ###
| ###
| 4,377,485
| 14,992,886
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 5,526,988
| 0
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 6.8
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2021-Sep-15 Wed
| ###
| 6.83
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 6.7
| 6.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| 6.76
| ###
| 6.71
| 2,638,576
| 8,918,386
| ###
| ###
| ### |
2021-Sep-10 Fri
| 6.76
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 6.675
| 6.73
| 5,024,079
| ###
| 31.2
| 31.2
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
| 3,613,978
| 0
| 82.7
| 82.7
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 2,458,023
| 0
| 70.7
| 70.7
| 0.0 |
2021-Sep-06 Mon
| 6.89
| ###
| 6.845
| ###
| 1,721,727
| ###
| 76.4
| 76.4
| 0.0 |
2021-Sep-03 Fri
| 6.89
| ###
| 6.83
| 6.89
|
|
| 60.1
| 60.1
| 0.5 |
2021-Sep-02 Thu
| 6.82
| 6.88
| 6.79
| 6.88
| 3,274,576
| 22,381,726
| ###
| ###
| ### |
2021-Sep-01 Wed
| 6.84
| 6.87
| 6.755
| 6.8
|
|
| 32.5
| 32.5
| 0.5 |
2021-Aug-31 Tue
| 6.72
| ###
| ###
| 6.86
|
|
| 81.9
| 81.9
| 0.5 |
2021-Aug-30 Mon
| 6.7
| 6.72
| 6.56
| ###
| 4,712,154
| ###
| 34.4
| 34.4
| 0.0 |
2021-Aug-27 Fri
| 6.42
| 6.76
| 6.385
| 6.73
| 8,287,881
| ###
| 93.2
| 93.2
| ### |
2021-Aug-26 Thu
| 6.29
| 6.425
| 6.29
| ###
| 4,363,146
| ###
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 6.27
| 6.27
|
|
| 31.3
| 31.3
| 0.4 |
2021-Aug-24 Tue
| 6.27
| ###
| 6.21
| 6.24
|
|
| 34.4
| 34.4
| 0.4 |
2021-Aug-23 Mon
| 6.27
| ###
| 6.25
| 6.26
|
|
| 36.0
| 36.0
| 0.4 |
2021-Aug-20 Fri
| 6.29
| ###
| 6.255
| 6.27
| 1,656,052
| ###
| 50.3
| 50.3
| 0.4 |
2021-Aug-19 Thu
| 6.25
| ###
| ###
| 6.27
|
|
| 71.6
| 71.6
| 0.4 |
2021-Aug-18 Wed
| 6.21
| ###
| ###
| 6.28
| 1,542,847
| 0
| 76.0
| 76.0
| 0.4 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 6.27
| ###
| 6.23
| 1,613,882
| 5,059,520
| ###
| ###
| 0.4 |
2021-Aug-13 Fri
| ###
| 6.2
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 2,203,429
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 6.2
| 6.21
| ###
| ###
| 1,382,789
| 4,293,559
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 6.21
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Aug-05 Thu
| 6.28
| 6.29
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Aug-04 Wed
| 6.25
| 6.28
| 6.22
| 6.27
|
|
| 66.1
| 66.1
| 0.4 |
2021-Aug-03 Tue
| 6.24
| ###
| 6.24
| 6.29
| 1,188,242
| ###
| ###
| ###
| ### |
2021-Aug-02 Mon
| 6.24
| ###
| 6.24
| ###
| 2,159,380
| ###
| 75.3
| 75.3
| 0.0 |
2021-Jul-30 Fri
| ###
| 6.29
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Jul-29 Thu
| ###
| 6.22
| ###
| 6.2
|
|
| 72.7
| 72.7
| 0.4 |
2021-Jul-28 Wed
| 6.22
| 6.26
| ###
| ###
| 2,639,529
| 8,261,725
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 6.24
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 6.26
| ###
| 6.26
| 6.29
|
|
| ###
| ###
| ### |
2021-Jul-22 Thu
| ###
| ###
| 6.21
| 6.29
|
|
| 37.3
| 37.3
| ### |
2021-Jul-21 Wed
| 6.4
| 6.41
| 6.21
| 6.23
| 1,729,942
| ###
| ###
| ###
| 0.4 |
2021-Jul-20 Tue
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 6.4
| 6.41
| ###
| ###
| 1,621,871
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 6.5
| 6.56
| 6.41
| 6.44
|
|
| 27.5
| 27.5
| 0.5 |
2021-Jul-15 Thu
| 6.45
| 6.47
| 6.42
| 6.47
| 7,488,429
| 48,262,924
| ###
| ###
| 0.5 |
2021-Jul-14 Wed
| 6.4
| 6.47
| 6.4
| 6.44
| 1,074,440
| 6,914,021
| ###
| ###
| 0.5 |
2021-Jul-13 Tue
| ###
| 6.46
| ###
| 6.42
| 1,622,755
| ###
| ###
| ###
| 0.5 |
2021-Jul-12 Mon
| ###
| 6.41
| 6.25
| ###
| 1,847,588
| ###
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 6.41
| 6.41
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 6.5
| 6.5
| 6.42
| 6.43
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| 6.49
| 6.52
| 6.42
| 6.45
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 6.55
| 6.55
| 6.42
| 6.46
| 1,537,484
| 9,970,583
| ###
| ###
| ### |
2021-Jul-05 Mon
| ###
| ###
| ###
| 6.51
|
|
| 83.9
| 83.9
| ### |
2021-Jul-02 Fri
| 6.29
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| 6.42
| 6.45
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| 6.375
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 6.185
| ###
| 2,488,373
| ###
| 77.3
| 77.3
| 0.0 |
2021-Jun-28 Mon
| ###
| 6.4
| ###
| ###
| 1,872,388
| 5,991,641
| 43.4
| 43.4
| 0.0 |
2021-Jun-25 Fri
| ###
| 6.42
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Jun-24 Thu
| 6.23
| ###
| 6.23
| 6.29
| 1,386,841
| ###
| 74.8
| 74.8
| ### |
2021-Jun-23 Wed
| 6.29
| ###
| 6.28
| ###
| 865,857
| ###
| 72.6
| 72.6
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| 6.25
| ###
| 1,576,584
| 4,926,825
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 6.22
| 6.25
| 1,180,970
| ###
| 43.0
| 43.0
| ### |
2021-Jun-18 Fri
| ###
| 6.5
| ###
| 6.42
| 4,783,922
| 15,547,746
| 69.7
| 69.7
| 0.5 |
2021-Jun-17 Thu
| 6.24
| ###
| 6.24
| 6.28
|
|
| 82.9
| 82.9
| 0.4 |
2021-Jun-16 Wed
| 6.23
| ###
| 6.2
| 6.25
|
|
| 79.3
| 79.3
| ### |
2021-Jun-15 Tue
| ###
| 6.4
| ###
| 6.26
| 2,419,340
| 7,741,888
| 33.2
| 33.2
| 0.4 |
2021-Jun-11 Fri
| 6.48
| 6.53
| ###
| 6.4
| 2,309,476
| ###
| 20.9
| 20.9
| 0.5 |
2021-Jun-10 Thu
| 6.54
| 6.59
| ###
| 6.44
| 2,605,647
| ###
| ###
| ###
| 0.5 |
2021-Jun-09 Wed
| 6.41
| 6.54
| 6.355
| 6.54
| 1,700,578
| 10,964,476
| 84.5
| 84.5
| 0.5 |
2021-Jun-08 Tue
| ###
| 6.43
| ###
| ###
| 1,202,826
| 3,867,085
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 6.24
| ###
| 865,451
| ###
| 75.1
| 75.1
| 0.0 |
2021-Jun-04 Fri
| 6.28
| ###
| 6.25
| 6.29
|
|
| 68.2
| 68.2
| ### |
2021-Jun-03 Thu
| 6.24
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Jun-02 Wed
| ###
| 6.28
| ###
| 6.26
| 1,906,220
| ###
| ###
| ###
| 0.4 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
| 1,513,923
| 0
| 69.8
| 69.8
| 0.0 |
2021-May-28 Fri
| 6
| ###
| 6
| ###
| 2,384,129
| 7,152,387
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 2,464,587
| 0
| 25.6
| 25.6
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| 6
| 5,257,258
| 0
| ###
| ###
| 0.4 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 1,701,487
| 0
| 71.8
| 71.8
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 938,075
| 0
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2021-May-20 Thu
| 5.84
| ###
| 5.81
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-May-19 Wed
| 6
| 6
| ###
| 5.86
| 2,975,843
| 8,927,529
| 25.0
| 25.0
| 0.4 |
2021-May-18 Tue
| 6.23
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2021-May-14 Fri
| ###
| 6.24
| ###
| 6.22
|
|
| 71.0
| 71.0
| 0.4 |
2021-May-13 Thu
| ###
| 6.2
| ###
| ###
| 1,424,789
| 4,416,845
| 41.4
| 41.4
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| 6.22
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2021-May-10 Mon
| 6
| ###
| 6
| ###
| 1,961,981
| 5,885,943
| 79.0
| 79.0
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| 6
| 1,344,149
| 0
| ###
| ###
| 0.4 |
2021-May-05 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 5.985
| 6
| 2,391,888
| 7,157,724
| ###
| ###
| 0.4 |
2021-Apr-30 Fri
| ###
| 6.075
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-Apr-28 Wed
| ###
| ###
| 5.89
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 5.89
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 1,727,025
| 0
| 33.9
| 33.9
| 0.0 |
2021-Apr-22 Thu
| ###
| 6.075
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 6
| ###
| 5.945
| ###
| 1,250,944
| ###
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-Apr-15 Thu
| ###
| ###
| 5.87
| 6
| 3,944,657
| ###
| 68.3
| 68.3
| 0.4 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 1,878,857
| 0
| 36.7
| 36.7
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 1,654,528
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 843,371
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 5.89
| ###
| 2,221,741
| 6,543,027
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 5.79
| ###
| 2,874,478
| ###
| 30.7
| 30.7
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 9,762,245
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 5.77
| 5.82
| 5.58
| ###
| 2,621,158
| ###
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 5.89
| ###
| 5.81
| 5.86
|
|
| ###
| ###
| 0.4 |
2021-Mar-26 Fri
| ###
| ###
| 5.76
| 5.84
|
|
| 18.1
| 18.1
| 0.4 |
2021-Mar-25 Thu
| ###
| 6.28
| 5.88
| ###
| 4,263,345
| ###
| 73.7
| 73.7
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 5.84
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-Mar-23 Tue
| 5.85
| ###
| ###
| 5.89
|
|
| 77.6
| 77.6
| ### |
2021-Mar-22 Mon
| 5.77
| ###
| 5.77
| 5.88
| 1,141,258
| 3,292,529
| ###
| ###
| 0.4 |
2021-Mar-19 Fri
| 5.86
| ###
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2021-Mar-18 Thu
| ###
| ###
| 5.885
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 1,400,727
| 0
| 73.9
| 73.9
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 2,978,059
| 0
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| 5.88
| ###
| 5.87
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2021-Mar-11 Thu
| 5.76
| ###
| 5.73
| 5.88
| 2,416,073
| 6,922,049
| ###
| ###
| 0.4 |
2021-Mar-10 Wed
| 5.75
| 5.8
| ###
| ###
| 1,775,478
| 5,148,886
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| 5.55
| ###
| 2,312,428
| 6,416,987
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 5.72
| 5.55
| 5.58
|
|
| 44.6
| 44.6
| 0.4 |
2021-Mar-05 Fri
| 5.54
| ###
| 5.53
| 5.58
| 2,315,674
| ###
| ###
| ###
| 0.4 |
2021-Mar-04 Thu
| 5.52
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 5.56
| ###
| 5.47
| 5.59
| 2,029,172
| 5,549,785
| ###
| ###
| ### |
2021-Mar-02 Tue
| ###
| ###
| 5.47
| 5.52
| 3,750,728
| 10,258,241
| 10.6
| 10.6
| 0.4 |
2021-Mar-01 Mon
| ###
| 5.84
| 5.55
| 5.84
| 4,058,352
| ###
| 90.1
| 90.1
| 0.4 |
2021-Feb-26 Fri
| 5.45
| ###
| 5.41
| 5.55
| 5,166,871
| 13,976,386
| ###
| ###
| ### |
2021-Feb-25 Thu
| 5.78
| 5.78
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2021-Feb-24 Wed
| ###
| 5.71
| ###
| ###
| 1,850,777
| ###
| 49.7
| 49.7
| 0.0 |
2021-Feb-23 Tue
| 5.7
| 5.79
| ###
| ###
| 7,597,142
| 21,993,726
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 5.72
| 5.78
| ###
| 5.71
| 2,146,626
| 6,203,749
| ###
| ###
| 0.4 |
2021-Feb-19 Fri
| 5.72
| ###
| ###
| 5.75
|
|
| 79.3
| 79.3
| ### |
2021-Feb-18 Thu
| ###
| ###
| 5.685
| 5.74
| 2,074,183
| ###
| 21.2
| 21.2
| 0.4 |
2021-Feb-17 Wed
| ###
| ###
| 5.83
| 5.83
| 1,953,683
| 5,694,985
| 26.6
| 26.6
| ### |
2021-Feb-16 Tue
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 734,382
| 0
| 36.6
| 36.6
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2021-Feb-10 Wed
| ###
| 6.21
| ###
| ###
| 1,722,970
| 5,349,821
| 36.1
| 36.1
| 0.0 |
2021-Feb-09 Tue
| ###
| 6.22
| ###
| ###
| 1,367,576
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 6.2
| ###
| ###
| 6.23
|
|
| 69.2
| 69.2
| 0.4 |
2021-Feb-05 Fri
| ###
| 6.27
| ###
| 6.27
| 1,505,473
| 4,719,657
| ###
| ###
| 0.4 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 757,077
| 0
| 22.5
| 22.5
| 0.0 |
2021-Feb-03 Wed
| ###
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| 6.28
| ###
| 6.25
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
| 2,069,280
| 0
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 6.22
| ###
| 2,242,841
| ###
| 80.2
| 80.2
| 0.0 |
2021-Jan-28 Thu
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 6.28
| 6.28
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2021-Jan-25 Mon
| ###
| 6.24
| ###
| ###
| 977,922
| ###
| 35.4
| 35.4
| 0.0 |
2021-Jan-22 Fri
| 6.26
| 6.28
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-Jan-21 Thu
| ###
| 6.41
| 6.255
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| 6.24
| ###
| 1,229,921
| 3,837,353
| 26.2
| 26.2
| 0.0 |
2021-Jan-19 Tue
| ###
| 6.52
| 6.25
| 6.25
| 1,627,556
| 10,391,945
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 1,228,048
| 0
| 76.5
| 76.5
| 0.0 |
2021-Jan-15 Fri
| ###
| 6.2
| ###
| ###
| 1,034,858
| 3,208,059
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 6.21
| 6.24
| ###
| ###
| 1,410,355
| ###
| 31.4
| 31.4
| 0.0 |
2021-Jan-13 Wed
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 6.185
| 6.2
| 1,297,284
| 4,011,850
| ###
| ###
| 0.4 |
2021-Jan-11 Mon
| 6.22
| 6.28
| ###
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2021-Jan-08 Fri
| 6.24
| ###
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2021-Jan-07 Thu
| ###
| ###
| 6.23
| 6.24
|
|
| ###
| ###
| 0.4 |
2021-Jan-06 Wed
| 6.26
| 6.45
| ###
| 6.24
| 1,860,845
| 6,001,225
| ###
| ###
| 0.4 |
2021-Jan-05 Tue
| 6.4
| 6.45
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 6.57
| 6.57
| 6.44
| 6.49
| 761,170
| ###
| 21.0
| 21.0
| ### |
2020-Dec-31 Thu
| 6.48
| 6.56
| 6.445
| 6.5
| 1,588,587
| 10,329,786
| ###
| ###
| 0.5 |
2020-Dec-30 Wed
| 6.4
| 6.49
| ###
| 6.46
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| 6.52
| 6.52
| 6.4
| 6.46
| 599,982
| 3,875,883
| 22.8
| 22.8
| ### |
2020-Dec-24 Thu
| ###
| 6.44
| 6.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 6.44
| ###
| ###
| 1,769,449
| 5,697,625
| 63.2
| 63.2
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 6.26
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
| 1,626,323
| 0
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 6.45
| 6.45
| ###
| ###
| 4,364,688
| ###
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| 6.43
| ###
| ###
| 3,196,659
| 10,277,258
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 6.42
| 6.44
| ###
| ###
| 1,789,972
| ###
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| 6.42
| 6.27
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Dec-14 Mon
| ###
| 6.45
| ###
| ###
| 3,839,340
| 12,381,871
| 72.4
| 72.4
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 6.25
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Dec-09 Wed
| 6.45
| 6.46
| ###
| 6.42
| 1,497,251
| 4,836,120
| ###
| ###
| 0.5 |
2020-Dec-08 Tue
| 6.51
| 6.52
| 6.42
| 6.44
| 2,449,450
| 15,847,941
| ###
| ###
| 0.5 |
2020-Dec-07 Mon
| 6.55
| 6.55
| 6.46
| 6.48
|
|
| ###
| ###
| 0.5 |
2020-Dec-04 Fri
| 6.52
| 6.55
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2020-Dec-03 Thu
| 6.5
| ###
| 6.49
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Dec-02 Wed
| ###
| ###
| 6.475
| 6.53
|
|
| 25.4
| 25.4
| ### |
2020-Dec-01 Tue
| 6.51
| ###
| ###
| 6.57
|
|
| 69.3
| 69.3
| ### |
2020-Nov-30 Mon
| 6.59
| ###
| 6.48
| 6.48
|
|
| 35.1
| 35.1
| 0.5 |
2020-Nov-27 Fri
| ###
| 6.72
| 6.49
| 6.56
| 2,058,226
| 13,594,582
| ###
| ###
| 0.5 |
2020-Nov-26 Thu
| 6.8
| 6.8
| ###
| ###
| 1,772,326
| ###
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 6.83
| 6.87
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2020-Nov-24 Tue
| ###
| 6.8
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2020-Nov-23 Mon
| ###
| 6.75
| 6.56
| 6.59
|
|
| 33.0
| 33.0
| ### |
2020-Nov-20 Fri
| 6.58
| 6.81
| 6.56
| 6.73
|
|
| 82.6
| 82.6
| ### |
2020-Nov-19 Thu
| ###
| ###
| 6.8
| ###
| 2,941,554
| 10,001,283
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 6.87
| ###
| 6.83
| ###
| 2,363,329
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 6.79
| ###
| 6.7
| 6.83
|
|
| ###
| ###
| 0.5 |
2020-Nov-16 Mon
| 6.73
| 6.73
| ###
| ###
| 46,822
| 157,556
| 14.9
| 14.9
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 6.56
| ###
| 2,520,956
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| 6.71
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 6.87
| 6.87
| ###
| 6.74
| 4,322,957
| 14,849,357
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| 6.845
| 6.56
| 6.7
|
|
| 79.7
| 79.7
| 0.5 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 1,783,253
| 0
| 33.1
| 33.1
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 4,827,983
| 0
| 70.7
| 70.7
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 5.81
| ###
| 2,111,770
| ###
| 69.8
| 69.8
| 0.0 |
2020-Nov-03 Tue
| ###
| 5.85
| ###
| 5.81
|
|
| 76.4
| 76.4
| ### |
2020-Nov-02 Mon
| 5.58
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 5.75
| 5.75
| 5.48
| ###
| 5,629,287
| 31,608,446
| 34.0
| 34.0
| 0.0 |
2020-Oct-29 Thu
| 5.83
| ###
| 5.75
| 5.78
| 2,894,772
| ###
| 29.0
| 29.0
| 0.4 |
2020-Oct-28 Wed
| ###
| ###
| 5.85
| ###
| 4,180,682
| ###
| 21.0
| 21.0
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 2,345,128
| 0
| 53.3
| 53.3
| 0.0 |
2020-Oct-26 Mon
| 6.22
| 6.275
| ###
| 6.22
|
|
| 77.1
| 77.1
| 0.4 |
2020-Oct-23 Fri
| 6.21
| 6.25
| ###
| 6.23
| 1,362,281
| 4,257,128
| 72.6
| 72.6
| 0.4 |
2020-Oct-22 Thu
| 6.2
| ###
| ###
| ###
| 3,204,521
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 6.29
| ###
| ###
| 6.23
| 1,389,547
| 0
| 30.9
| 30.9
| 0.4 |
2020-Oct-20 Tue
| 6.2
| ###
| ###
| 6.25
|
|
| 75.0
| 75.0
| ### |
2020-Oct-19 Mon
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2020-Oct-16 Fri
| 6.27
| ###
| ###
| ###
| 3,600,458
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 6.45
| 6.47
| 6.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 6.41
| 6.47
| 6.29
| 6.4
|
|
| 35.8
| 35.8
| 0.5 |
2020-Oct-13 Tue
| 6.43
| 6.57
| 6.4
| 6.51
|
|
| 80.9
| 80.9
| ### |
2020-Oct-12 Mon
| ###
| 6.44
| ###
| ###
| 918,487
| 2,957,528
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| 6.45
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2020-Oct-08 Thu
| 6.45
| 6.46
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Oct-07 Wed
| 6.4
| 6.44
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2020-Oct-06 Tue
| 6.41
| 6.46
| 6.285
| 6.4
|
|
| ###
| ###
| 0.5 |
2020-Oct-05 Mon
| ###
| 6.4
| ###
| ###
| 2,310,527
| 7,393,686
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| 6.22
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2020-Oct-01 Thu
| ###
| 6.27
| ###
| 6.2
|
|
| 76.7
| 76.7
| 0.4 |
2020-Sep-30 Wed
| ###
| 6.28
| ###
| ###
| 8,565,750
| 26,896,455
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 6.25
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Sep-28 Mon
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 4,391,974
| 0
| 75.2
| 75.2
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 6.23
| 6.28
| 2,854,372
| ###
| 40.1
| 40.1
| 0.4 |
2020-Sep-23 Wed
| 6.22
| 6.45
| 6.22
| 6.44
|
|
| 88.4
| 88.4
| 0.5 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Sep-21 Mon
| 6.41
| 6.42
| 6.22
| 6.29
| 4,502,551
| 28,456,122
| 27.7
| 27.7
| ### |
2020-Sep-18 Fri
| 6.58
| ###
| 6.46
| 6.52
| 5,270,949
| ###
| 27.5
| 27.5
| 0.5 |
2020-Sep-17 Thu
| ###
| ###
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 6.49
| ###
| 6.46
| ###
| 4,259,522
| 13,758,256
| 80.0
| 80.0
| 0.0 |
2020-Sep-15 Tue
| 6.46
| 6.49
| ###
| 6.47
|
|
| 65.3
| 65.3
| 0.5 |
2020-Sep-14 Mon
| ###
| 6.44
| 6.23
| 6.4
| 2,566,128
| 16,256,420
| ###
| ###
| 0.5 |
2020-Sep-11 Fri
| ###
| 6.25
| ###
| 6.21
| 2,372,025
| 7,412,578
| ###
| ###
| ### |
2020-Sep-10 Thu
| 6.2
| 6.23
| ###
| 6.2
|
|
| 72.8
| 72.8
| 0.4 |
2020-Sep-09 Wed
| 6.2
| 6.25
| ###
| ###
| 2,899,057
| 9,059,553
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 6.46
| 6.5
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2020-Sep-07 Mon
| 6.5
| 6.57
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2020-Sep-04 Fri
| 6.54
| 6.59
| 6.5
| 6.56
|
|
| 67.2
| 67.2
| 0.5 |
2020-Sep-03 Thu
| 6.78
| 6.86
| ###
| ###
| 7,521,423
| 25,798,480
| 27.4
| 27.4
| 0.0 |
2020-Sep-02 Wed
| ###
| 6.71
| 6.5
| ###
| 3,971,825
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 6.41
| 6.54
| 6.41
| 6.46
|
|
| 78.8
| 78.8
| ### |
2020-Aug-31 Mon
| 6.51
| 6.57
| 6.41
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Aug-28 Fri
| 6.85
| 6.88
| 6.52
| 6.57
|
|
| ###
| ###
| ### |
2020-Aug-27 Thu
| 6.56
| 6.87
| 6.51
| ###
| 6,104,521
| 40,839,245
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| 2,934,384
| 0
| 41.8
| 41.8
| 0.0 |
2020-Aug-25 Tue
| ###
| 6.42
| ###
| 6.41
| 3,051,545
| 9,795,459
| ###
| ###
| 0.5 |
2020-Aug-24 Mon
| ###
| 6.44
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2020-Aug-21 Fri
| 6.24
| ###
| 6.23
| ###
| 2,594,123
| ###
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 6.21
| ###
| ###
| 6.2
|
|
| 38.4
| 38.4
| 0.4 |
2020-Aug-19 Wed
| ###
| 6.4
| 6.26
| 6.28
| 2,654,928
| ###
| 37.4
| 37.4
| 0.4 |
2020-Aug-18 Tue
| ###
| 6.47
| 6.29
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2020-Aug-17 Mon
| 6.46
| 6.53
| 6.29
| ###
| 2,539,821
| 16,280,252
| 15.7
| 15.7
| 0.0 |
2020-Aug-14 Fri
| 6.59
| ###
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 6.47
| 6.57
| ###
| 6.49
| 4,487,985
| ###
| ###
| ###
| ### |
2020-Aug-12 Wed
| 6.49
| 6.52
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Aug-11 Tue
| 6.44
| 6.59
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| 6.48
| 6.55
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Aug-07 Fri
| 6.46
| 6.51
| ###
| 6.41
| 3,598,820
| 11,714,159
| 32.0
| 32.0
| 0.5 |
2020-Aug-06 Thu
| 6.55
| ###
| 6.41
| 6.48
|
|
| 25.0
| 25.0
| 0.5 |
2020-Aug-05 Wed
| 6.72
| ###
| 6.525
| 6.56
| 4,099,258
| 13,373,829
| 16.6
| 16.6
| 0.5 |
2020-Aug-04 Tue
| 6.81
| 6.87
| ###
| 6.7
|
|
| 23.0
| 23.0
| 0.5 |
2020-Aug-03 Mon
| 6.53
| 6.73
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 6.7
| 6.72
| 6.525
| ###
| 3,354,782
| 22,217,043
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 6.84
| 6.87
| 6.71
| 6.74
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| 6.84
| ###
| ###
| 6.8
| 2,851,156
| 0
| ###
| ###
| 0.5 |
2020-Jul-28 Tue
| 6.81
| ###
| 6.78
| 6.78
| 2,245,582
| 7,612,522
| ###
| ###
| 0.5 |
2020-Jul-27 Mon
| ###
| 6.78
| 6.52
| 6.78
| 3,876,047
| ###
| 77.1
| 77.1
| 0.5 |
2020-Jul-24 Fri
| 6.85
| ###
| ###
| 6.7
|
|
| 18.5
| 18.5
| 0.5 |
2020-Jul-23 Thu
| 6.8
| ###
| 6.75
| 6.87
|
|
| ###
| ###
| ### |
2020-Jul-22 Wed
| 6.82
| 6.87
| ###
| 6.74
| 2,174,752
| 7,470,273
| 30.5
| 30.5
| ### |
2020-Jul-21 Tue
| 6.5
| 6.76
| 6.47
| 6.76
| 2,001,972
| 13,243,044
| 83.9
| 83.9
| 0.5 |
2020-Jul-20 Mon
| 6.52
| 6.55
| 6.44
| 6.48
|
|
| ###
| ###
| 0.5 |
2020-Jul-17 Fri
| 6.48
| 6.55
| 6.43
| 6.5
| 1,130,926
| ###
| 73.6
| 73.6
| 0.5 |
2020-Jul-16 Thu
| ###
| ###
| 6.41
| 6.48
|
|
| ###
| ###
| 0.5 |
2020-Jul-15 Wed
| 6.53
| ###
| 6.41
| 6.58
|
|
| ###
| ###
| 0.5 |
2020-Jul-14 Tue
| 6.53
| ###
| 6.47
| 6.48
|
|
| ###
| ###
| 0.5 |
2020-Jul-13 Mon
| ###
| ###
| 6.44
| 6.54
| 2,458,255
| 7,915,581
| ###
| ###
| 0.5 |
2020-Jul-10 Fri
| ###
| ###
| 6.5
| 6.5
| 1,651,846
| ###
| ###
| ###
| 0.5 |
2020-Jul-09 Thu
| ###
| ###
| 6.54
| 6.59
| 2,052,476
| ###
| 36.0
| 36.0
| ### |
2020-Jul-08 Wed
| ###
| 6.675
| 6.52
| 6.53
|
|
| 33.5
| 33.5
| ### |
2020-Jul-07 Tue
| ###
| 6.75
| 6.57
| ###
| 1,879,750
| ###
| 83.3
| 83.3
| 0.0 |
2020-Jul-06 Mon
| ###
| 6.75
| 6.53
| 6.56
| 1,312,572
| 8,715,478
| 27.3
| 27.3
| 0.5 |
2020-Jul-03 Fri
| 6.81
| ###
| ###
| ###
| 1,244,527
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| 6.78
| 6.58
| 6.77
| 2,047,958
| 13,680,359
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| ###
| 6.47
| 6.52
| 3,032,428
| ###
| ###
| ###
| 0.5 |
2020-Jun-30 Tue
| 6.7
| 6.73
| 6.49
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Jun-29 Mon
| 6.56
| ###
| 6.43
| 6.54
| 2,531,547
| 8,138,923
| 46.0
| 46.0
| 0.5 |
2020-Jun-26 Fri
| 6.57
| ###
| 6.47
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| 6.84
| ###
| 6.73
| 6.73
|
|
| ###
| ###
| ### |
2020-Jun-23 Tue
| 6.85
| ###
| 6.75
| 6.81
| 2,230,156
| 7,526,776
| ###
| ###
| ### |
2020-Jun-22 Mon
| 6.85
| ###
| 6.73
| 6.79
|
|
| 35.0
| 35.0
| 0.5 |
2020-Jun-19 Fri
| 6.87
| ###
| 6.85
| 7
|
|
| 76.2
| 76.2
| 0.5 |
2020-Jun-18 Thu
| 6.82
| 6.85
| ###
| 6.79
| 6,011,922
| ###
| 40.3
| 40.3
| 0.5 |
2020-Jun-17 Wed
| 6.83
| ###
| ###
| 6.83
| 2,691,351
| 0
| 69.5
| 69.5
| 0.5 |
2020-Jun-16 Tue
| 6.73
| 6.81
| ###
| 6.74
| 3,065,570
| ###
| 55.7
| 55.7
| ### |
2020-Jun-15 Mon
| 6.49
| ###
| 6.44
| 6.5
|
|
| 86.3
| 86.3
| 0.5 |
2020-Jun-12 Fri
| 6.45
| 6.625
| 6.41
| 6.57
|
|
| 74.8
| 74.8
| ### |
2020-Jun-11 Thu
| 6.75
| 6.79
| ###
| ###
|
|
| 54.2
| 54.2
| 0.0 |
2020-Jun-10 Wed
| 6.74
| 6.82
| 6.73
| 6.76
| 9,432,784
| ###
| 66.5
| 66.5
| 0.5 |
2020-Jun-09 Tue
| 6.87
| ###
| 6.74
| 6.8
|
|
| ###
| ###
| 0.5 |
2020-Jun-05 Fri
| 6.7
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 6.75
| 6.77
| 6,777,777
| ###
| 23.4
| 23.4
| ### |
2020-Jun-03 Wed
| ###
| ###
| 6.74
| 6.84
|
|
| 30.2
| 30.2
| 0.5 |
2020-Jun-02 Tue
| 6.7
| 6.85
| ###
| 6.84
|
|
| 81.7
| 81.7
| 0.5 |
2020-Jun-01 Mon
| 6.52
| ###
| 6.51
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 6.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2020-May-27 Wed
| ###
| ###
| ###
| 6.7
| 1,712,084
| 0
| 20.0
| 20.0
| 0.5 |
2020-May-26 Tue
| ###
| ###
| 6.77
| 6.86
| 2,267,427
| 7,675,240
| ###
| ###
| 0.5 |
2020-May-25 Mon
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 6.58
| ###
| 6.51
| 6.51
| 1,637,982
| ###
| 33.1
| 33.1
| ### |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 3,485,359
| 0
| 43.8
| 43.8
| 0.0 |
2020-May-20 Wed
| 6.29
| 6.49
| 6.28
| 6.43
| 1,572,150
| 10,038,177
| ###
| ###
| ### |
2020-May-19 Tue
| 6.44
| 6.44
| 6.23
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2020-May-18 Mon
| 6
| ###
| 6
| ###
| 2,495,027
| 7,485,081
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 6
| ###
| 5.87
| ###
| 1,313,080
| 3,853,889
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 5.84
| ###
| 2,749,823
| 8,029,483
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2020-May-12 Tue
| ###
| 6.155
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 5.8
| 5.85
| 3,816,254
| ###
| ###
| ###
| 0.4 |
2020-May-07 Thu
| 5.8
| ###
| 5.75
| 5.87
|
|
| 75.3
| 75.3
| ### |
2020-May-06 Wed
| ###
| ###
| 5.78
| 5.85
| 3,236,480
| 9,353,427
| 25.5
| 25.5
| 0.4 |
2020-May-05 Tue
| 5.86
| ###
| 5.84
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-May-04 Mon
| ###
| 5.83
| 5.57
| 5.76
| 3,517,348
| 20,048,883
| 83.4
| 83.4
| ### |
2020-May-01 Fri
| ###
| ###
| 5.76
| 5.8
|
|
| 27.7
| 27.7
| 0.4 |
2020-Apr-30 Thu
| ###
| 6.26
| ###
| 6.25
| 8,288,729
| 25,943,721
| 78.1
| 78.1
| ### |
2020-Apr-29 Wed
| ###
| ###
| 5.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 5.55
| 5.8
| 2,796,048
| ###
| ###
| ###
| 0.4 |
2020-Apr-27 Mon
| ###
| 5.75
| 5.45
| 5.7
|
|
| ###
| ###
| 0.4 |
2020-Apr-24 Fri
| ###
| 5.79
| 5.49
| 5.54
| 2,650,184
| ###
| 20.8
| 20.8
| 0.4 |
2020-Apr-23 Thu
| 5.72
| 5.78
| 5.56
| 5.75
|
|
| 75.5
| 75.5
| ### |
2020-Apr-22 Wed
| 5.44
| 5.71
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 5.78
| 5.475
| 5.55
| 2,907,746
| 16,363,340
| 38.8
| 38.8
| ### |
2020-Apr-20 Mon
| 6
| ###
| ###
| 5.76
|
|
| 20.6
| 20.6
| ### |
2020-Apr-17 Fri
| 5.78
| 6.24
| 5.78
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2020-Apr-16 Thu
| 5.7
| 5.76
| ###
| 5.7
| 3,534,828
| ###
| ###
| ###
| 0.4 |
2020-Apr-15 Wed
| 5.71
| 5.77
| 5.58
| 5.71
| 3,425,626
| 19,440,427
| ###
| ###
| 0.4 |
2020-Apr-14 Tue
| 5.51
| ###
| 5.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 5.58
| 5.78
| 5.51
| 5.56
| 3,282,551
| ###
| ###
| ###
| 0.4 |
2020-Apr-08 Wed
| ###
| 5.52
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2020-Apr-07 Tue
| 5.27
| ###
| ###
| 5.25
| 7,662,487
| 0
| ###
| ###
| 0.4 |
2020-Apr-06 Mon
| ###
| ###
| 5
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2020-Apr-03 Fri
| 5.44
| 5.49
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2020-Apr-02 Thu
| 5.58
| ###
| 5.44
| 5.45
|
|
| 18.9
| 18.9
| ### |
2020-Apr-01 Wed
| 5.5
| 5.87
| 5.5
| 5.7
|
|
| 78.8
| 78.8
| 0.4 |
2020-Mar-31 Tue
| ###
| ###
| 5.42
| 5.51
|
|
| 6.3
| 6.3
| ### |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 5,209,273
| 0
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 5.45
| 5.54
| 5.22
| ###
| 5,821,358
| ###
| 49.2
| 49.2
| 0.0 |
2020-Mar-26 Thu
| 5.2
| ###
| ###
| 5.27
| 5,161,080
| 0
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| 5.7
| ###
| 5.22
| 6,966,772
| ###
| ###
| ###
| 0.4 |
2020-Mar-24 Tue
| ###
| 5.23
| 4.24
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2020-Mar-23 Mon
| 4.42
| 4.73
| 3.51
| ###
| 11,876,470
| 48,931,056
| 56.6
| 56.6
| 0.0 |
2020-Mar-20 Fri
| 5.24
| ###
| 4.81
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-Mar-19 Thu
| ###
| ###
| 4.87
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2020-Mar-18 Wed
| 5.22
| ###
| 4.85
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2020-Mar-17 Tue
| 4.83
| ###
| 4.82
| ###
| 20,483,522
| 49,365,288
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 5.57
| 5.585
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 13,438,385
| 0
| 63.5
| 63.5
| 0.0 |
2020-Mar-12 Thu
| 6.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 7.25
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 7.4
| 7.54
| ###
| ###
| 8,179,370
| 30,836,224
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 7.86
| 7.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 8.28
| ###
| ###
| ###
| 6,743,323
| 0
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 7.87
| ###
| 7.79
| ###
| 4,230,459
| ###
| 60.8
| 60.8
| 0.0 |
2020-Feb-28 Fri
| ###
| 8.23
| ###
| ###
| 7,275,549
| 29,938,884
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 8
| ###
| ###
| ###
|
|
| 48.5
| 48.5
| 0.0 |
2020-Feb-25 Tue
| ###
| 8.23
| ###
| ###
| 3,506,425
| ###
| 36.8
| 36.8
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 8.27
| ###
| 3,433,856
| ###
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 8.42
| 8.5
| ###
| ###
| 2,013,280
| 8,556,440
| 32.0
| 32.0
| 0.0 |
2020-Feb-20 Thu
| 8.5
| 8.5
| ###
| ###
| 1,535,675
| ###
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 8.43
| 8.54
| 8.41
| 8.5
|
|
| 75.2
| 75.2
| 0.6 |
2020-Feb-18 Tue
| 8.4
| 8.45
| ###
| 8.41
| 1,404,042
| 5,932,077
| 76.0
| 76.0
| ### |
2020-Feb-17 Mon
| 8.45
| 8.51
| ###
| 8.45
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| ###
| 8.45
| ###
| 8.41
| 1,998,440
| ###
| 77.4
| 77.4
| ### |
2020-Feb-13 Thu
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| 8.49
| 8.345
| 8.4
| 2,473,255
| 20,818,623
| ###
| ###
| ### |
2020-Feb-11 Tue
| 8.25
| 8.42
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 8.25
| 8.26
| ###
| 8.22
| 7,877,820
| ###
| 40.3
| 40.3
| 0.6 |
2020-Feb-07 Fri
| 8.2
| 8.24
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Feb-06 Thu
| 8.21
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 2,364,487
| 0
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| 8.21
| ###
| ###
| 4,081,751
| 16,755,587
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| 8.2
| ###
| ###
| 1,957,424
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 7.82
| ###
| 7.82
| 8
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 8
| 3,876,553
| 0
| ###
| ###
| ### |
2020-Jan-22 Wed
| ###
| ###
| 8
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 2,125,389
| 0
| 24.6
| 24.6
| 0.0 |
2020-Jan-20 Mon
| 8.22
| 8.26
| 8.155
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 8.2
| ###
| ###
| 8.28
| 1,909,848
| 0
| ###
| ###
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 8.075
| ###
| 2,295,049
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| 8
| 2,335,051
| 0
| 39.4
| 39.4
| ### |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2020-Jan-06 Mon
| 7.85
| ###
| 7.83
| ###
| 2,573,123
| 10,073,776
| 87.8
| 87.8
| 0.0 |
2020-Jan-03 Fri
| 8
| 8
| 7.855
| ###
| 1,328,745
| 10,533,625
| 17.9
| 17.9
| 0.0 |
2019-Dec-31 Tue
| 7.87
| ###
| 7.82
| 7.83
|
|
| ###
| ###
| ### |
2019-Dec-30 Mon
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 1,511,787
| 0
| 76.7
| 76.7
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 7.73
| 7.79
| ###
| 7.71
| 3,891,050
| ###
| 34.1
| 34.1
| ### |
2019-Dec-18 Wed
| 7.75
| 7.77
| ###
| 7.72
| 2,937,927
| 11,413,846
| ###
| ###
| ### |
2019-Dec-17 Tue
| 7.78
| ###
| 7.675
| 7.7
| 4,213,127
| 16,167,874
| 27.8
| 27.8
| 0.6 |
2019-Dec-16 Mon
| 7.59
| 7.73
| 7.51
| 7.7
| 2,990,176
| 22,785,141
| 79.4
| 79.4
| 0.6 |
2019-Dec-13 Fri
| ###
| 7.72
| 7.5
| 7.51
|
|
| 15.1
| 15.1
| ### |
2019-Dec-12 Thu
| 7.7
| 7.77
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 7.54
| ###
| 3,439,455
| 12,966,745
| 34.2
| 34.2
| 0.0 |
2019-Dec-10 Tue
| ###
| 7.74
| 7.55
| 7.59
| 2,069,781
| 15,823,475
| ###
| ###
| 0.5 |
2019-Dec-09 Mon
| ###
| ###
| 7.585
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 7.56
| 7.59
| 7.43
| 7.54
|
|
| 29.4
| 29.4
| 0.5 |
2019-Dec-04 Wed
| 7.5
| 7.53
| 7.4
| 7.48
| 8,213,921
| 61,316,920
| 39.7
| 39.7
| 0.5 |
2019-Dec-03 Tue
| 7.5
| ###
| 7.49
| 7.52
|
|
| ###
| ###
| 0.5 |
2019-Dec-02 Mon
| 7.57
| ###
| 7.52
| 7.58
|
|
| 73.8
| 73.8
| ### |
2019-Nov-29 Fri
| 7.77
| 7.77
| ###
| ###
| 3,379,384
| ###
| 19.7
| 19.7
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| 7.7
|
|
| 13.6
| 13.6
| 0.6 |
2019-Nov-27 Wed
| ###
| ###
| 7.79
| 7.85
|
|
| 26.4
| 26.4
| ### |
2019-Nov-26 Tue
| ###
| ###
| 7.88
| ###
| 5,959,571
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| 7.86
| ###
| 7.85
|
|
| 98.3
| 98.3
| ### |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-20 Wed
| 7.7
| 7.74
| ###
| ###
| 1,542,645
| ###
| 30.7
| 30.7
| 0.0 |
2019-Nov-19 Tue
| 7.71
| 7.84
| ###
| 7.84
| 1,523,842
| ###
| 83.6
| 83.6
| 0.6 |
2019-Nov-18 Mon
| 7.77
| 7.8
| 7.7
| 7.74
| 954,089
| 7,394,189
| 36.6
| 36.6
| 0.6 |
2019-Nov-15 Fri
| 7.82
| ###
| ###
| 7.75
| 6,833,542
| 0
| 23.5
| 23.5
| ### |
2019-Nov-14 Thu
| 7.76
| 7.87
| 7.76
| 7.81
|
|
| ###
| ###
| 0.6 |
2019-Nov-13 Wed
| 7.79
| 7.84
| 7.75
| 7.79
| 2,264,455
| 17,651,426
| ###
| ###
| ### |
2019-Nov-12 Tue
| 7.84
| 7.89
| 7.775
| 7.81
| 1,217,341
| 9,534,823
| ###
| ###
| 0.6 |
2019-Nov-11 Mon
| 7.79
| ###
| 7.76
| 7.86
| 1,236,187
| ###
| 78.4
| 78.4
| ### |
2019-Nov-08 Fri
| 7.83
| 7.87
| 7.73
| 7.75
| 3,370,180
| ###
| ###
| ###
| ### |
2019-Nov-07 Thu
| 7.81
| 7.88
| 7.75
| 7.85
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| ###
| ###
| 7.82
| 7.83
|
|
| 18.1
| 18.1
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 1,379,329
| 0
| 30.2
| 30.2
| 0.0 |
2019-Nov-04 Mon
| 8.23
| 8.25
| ###
| ###
| 1,097,928
| 4,528,953
| 23.3
| 23.3
| 0.0 |
2019-Nov-01 Fri
| ###
| 8.21
| ###
| ###
| 1,322,454
| 5,428,673
| 79.0
| 79.0
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2019-Oct-29 Tue
| 8.26
| 8.28
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2019-Oct-28 Mon
| 8.26
| 8.26
| ###
| 8.22
| 1,888,242
| ###
| ###
| ###
| 0.6 |
2019-Oct-25 Fri
| ###
| 8.41
| ###
| 8.23
| 1,512,742
| 6,361,080
| ###
| ###
| 0.6 |
2019-Oct-24 Thu
| 8.46
| 8.47
| ###
| ###
| 1,158,454
| 4,906,052
| 25.5
| 25.5
| 0.0 |
2019-Oct-23 Wed
| ###
| 8.44
| 8.25
| 8.42
| 3,827,351
| 31,939,244
| 79.3
| 79.3
| ### |
2019-Oct-22 Tue
| 8.28
| ###
| ###
| ###
| 1,511,344
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 8.28
| ###
| 8.27
|
|
| 83.4
| 83.4
| ### |
2019-Oct-18 Fri
| 8.23
| 8.29
| 8.2
| 8.27
| 2,027,622
| 16,717,743
| ###
| ###
| ### |
2019-Oct-17 Thu
| 8.2
| ###
| ###
| 8.27
| 1,486,876
| 0
| 79.7
| 79.7
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 1,316,875
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Oct-11 Fri
| 8.26
| 8.28
| ###
| ###
| 1,844,545
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| 8.2
| 2,198,977
| 0
| 19.7
| 19.7
| 0.6 |
2019-Oct-09 Wed
| ###
| 8.4
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 1,123,072
| 0
| 35.1
| 35.1
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| 7.89
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Oct-04 Fri
| 7.87
| ###
| 7.85
| 8
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 7.8
| 7.89
| 7.8
| 7.86
| 3,826,058
| 30,015,425
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| ###
| 7.88
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2019-Oct-01 Tue
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 7.83
| 7.84
| 7.725
| 7.8
|
|
| 32.8
| 32.8
| 0.6 |
2019-Sep-27 Fri
| 7.82
| 7.86
| 7.72
| 7.77
|
|
| ###
| ###
| 0.6 |
2019-Sep-26 Thu
| 7.75
| 7.83
| 7.73
| 7.81
|
|
| ###
| ###
| 0.6 |
2019-Sep-25 Wed
| ###
| ###
| 7.86
| 7.87
|
|
| ###
| ###
| 0.6 |
2019-Sep-24 Tue
| ###
| 8
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 7.86
| ###
| 7.8
| 7.89
|
|
| 72.0
| 72.0
| ### |
2019-Sep-20 Fri
| ###
| 8.025
| 7.86
| ###
| 1,782,559
| 14,157,974
| 33.7
| 33.7
| 0.0 |
2019-Sep-19 Thu
| 7.77
| ###
| 7.77
| 7.86
|
|
| 80.1
| 80.1
| ### |
2019-Sep-18 Wed
| 7.87
| ###
| 7.74
| 7.75
| 2,066,784
| 7,998,454
| ###
| ###
| ### |
2019-Sep-17 Tue
| 7.53
| ###
| 7.53
| 7.7
|
|
| 86.9
| 86.9
| 0.6 |
2019-Sep-16 Mon
| 7.57
| ###
| 7.52
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 7.75
| 7.78
| 3,768,374
| 14,602,449
| 20.0
| 20.0
| 0.6 |
2019-Sep-12 Thu
| 7.78
| ###
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2019-Sep-11 Wed
| ###
| ###
| 7.7
| 7.76
|
|
| 12.7
| 12.7
| 0.6 |
2019-Sep-10 Tue
| 8.26
| 8.27
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2019-Sep-09 Mon
| 8.46
| 8.49
| 8.28
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2019-Sep-06 Fri
| 8.4
| 8.45
| ###
| 8.41
|
|
| 68.2
| 68.2
| ### |
2019-Sep-05 Thu
| ###
| ###
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| ###
| ###
| 8.24
|
|
| 24.5
| 24.5
| 0.6 |
2019-Sep-03 Tue
| ###
| 8.43
| 8.29
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2019-Sep-02 Mon
| 8.5
| 8.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 8.55
| 8.58
| ###
| 8.5
| 3,135,282
| 13,450,359
| ###
| ###
| 0.6 |
2019-Aug-29 Thu
| ###
| 8.56
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2019-Aug-28 Wed
| 8.25
| ###
| ###
| ###
| 3,193,528
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 8.27
| ###
| ###
| ###
| 1,924,782
| 0
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| 8.2
| ###
| ###
| 6,464,288
| 26,503,580
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 6,601,050
| 0
| 75.4
| 75.4
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,043,928
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 4,416,556
| 0
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 8.025
| ###
| 996,181
| 3,997,176
| 29.1
| 29.1
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 752,883
| 0
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 7.985
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2019-Aug-14 Wed
| 8.28
| 8.29
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2019-Aug-13 Tue
| ###
| 8.25
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2019-Aug-12 Mon
| ###
| 8.25
| ###
| ###
| 830,457
| ###
| 77.8
| 77.8
| 0.0 |
2019-Aug-09 Fri
| 8.2
| 8.26
| ###
| ###
| 1,466,279
| ###
| 23.4
| 23.4
| 0.0 |
2019-Aug-08 Thu
| 8.21
| ###
| ###
| ###
| 1,372,750
| 0
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 7.89
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 8.45
| 8.47
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-Aug-02 Fri
| ###
| 8.45
| ###
| 8.43
|
|
| 81.4
| 81.4
| 0.6 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| 8.26
| ###
| ###
| 1,911,925
| 7,896,250
| 77.4
| 77.4
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 1,815,657
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 8.23
| ###
| 8.22
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Jul-26 Fri
| 8.23
| 8.27
| ###
| 8.21
|
|
| 35.0
| 35.0
| ### |
2019-Jul-25 Thu
| 8.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 7.89
| 8
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 7.87
| 7.955
| 7.8
| 7.87
|
|
| ###
| ###
| 0.6 |
|