End of day Prices (full format), 1200 Days for (APE) EAGERS AUTOMOTIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2024-May-08 Wed
| 12.43
| 12.46
| 12.28
| ###
| 257,858
| ###
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| ###
| 12.27
| 11.85
| 12.22
|
|
| 83.6
| 83.6
| 0.9 |
2024-May-03 Fri
| ###
| ###
| 11.83
| ###
| 685,726
| ###
| 22.8
| 22.8
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
| 661,959
| 0
| 30.0
| 30.0
| 0.0 |
2024-May-01 Wed
| 12.44
| 12.48
| ###
| ###
| 595,920
| 3,718,540
| 18.0
| 18.0
| 0.0 |
2024-Apr-30 Tue
| 12.71
| ###
| 12.545
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2024-Apr-29 Mon
| 12.53
| 12.875
| 12.48
| 12.71
| 457,480
| ###
| ###
| ###
| 0.9 |
2024-Apr-26 Fri
| 12.54
| ###
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 13.2
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 12.85
| ###
| ###
| 12.85
|
|
| 74.7
| 74.7
| 0.9 |
2024-Apr-18 Thu
| 12.85
| ###
| 12.85
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2024-Apr-17 Wed
| 12.85
| ###
| 12.78
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 12.75
| 12.85
| 350,581
| 2,234,953
| ###
| ###
| 0.9 |
2024-Apr-15 Mon
| ###
| 13.2
| ###
| ###
| 284,224
| 1,875,878
| 39.7
| 39.7
| 0.0 |
2024-Apr-12 Fri
| 13.4
| 13.42
| ###
| ###
| 305,484
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 13.41
| ###
| 13.41
| 13.46
|
|
| 63.5
| 63.5
| ### |
2024-Apr-10 Wed
| 13.51
| 13.72
| 13.51
| ###
| 246,149
| ###
| 75.0
| 75.0
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 13.45
| 13.48
|
|
| ###
| ###
| 1.0 |
2024-Apr-08 Mon
| ###
| 13.72
| 13.5
| 13.52
|
|
| 25.8
| 25.8
| 1.0 |
2024-Apr-05 Fri
| 13.45
| 13.55
| ###
| 13.52
| 171,177
| 1,159,724
| ###
| ###
| 1.0 |
2024-Apr-04 Thu
| 13.45
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Apr-03 Wed
| 13.82
| 13.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 14.21
| 13.87
| 13.87
| 228,787
| ###
| ###
| ###
| ### |
2024-Mar-28 Thu
| ###
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 13.86
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 13.86
| ###
| 13.81
| 13.88
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| ###
| ###
| 13.84
| 13.88
|
|
| 27.7
| 27.7
| ### |
2024-Mar-22 Fri
| 14.23
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| 14.25
| 348,421
| 0
| 74.7
| 74.7
| 1.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 191,540
| 0
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 497,041
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 13.8
| ###
| 13.55
| 13.81
| 630,181
| 4,269,476
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| 14.43
| ###
| ###
| 660,923
| 4,768,559
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 15.26
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2024-Mar-12 Tue
| 14.78
| ###
| 14.75
| ###
| 312,075
| 2,301,553
| 79.9
| 79.9
| 0.0 |
2024-Mar-11 Mon
| 14.82
| 14.82
| 14.59
| 14.77
|
|
| 41.1
| 41.1
| 1.1 |
2024-Mar-08 Fri
| 14.7
| 14.85
| ###
| 14.72
|
|
| 66.7
| 66.7
| ### |
2024-Mar-07 Thu
| 14.48
| 14.71
| 14.42
| 14.58
| 339,750
| 4,948,458
| ###
| ###
| ### |
2024-Mar-06 Wed
| 14.4
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 14.5
| ###
| ###
| 14.43
| 544,423
| 0
| 34.1
| 34.1
| ### |
2024-Mar-04 Mon
| 14.42
| ###
| 14.4
| 14.56
| 162,271
| 1,168,351
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| 14.75
| 14.29
| ###
| 418,659
| 6,078,928
| 21.3
| 21.3
| 0.0 |
2024-Feb-29 Thu
| ###
| 14.81
| 14.41
| 14.81
| 454,479
| ###
| ###
| ###
| 1.1 |
2024-Feb-28 Wed
| ###
| ###
| 14.4
| 14.5
| 487,879
| 3,512,728
| 25.8
| 25.8
| 1.0 |
2024-Feb-27 Tue
| 14.42
| ###
| ###
| ###
| 391,341
| 0
| 81.1
| 81.1
| 0.0 |
2024-Feb-26 Mon
| ###
| 14.49
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2024-Feb-23 Fri
| ###
| 14.54
| ###
| ###
| 1,565,545
| ###
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 14.84
| 14.84
| 13.42
| 13.74
|
|
| 4.7
| 4.7
| ### |
2024-Feb-21 Wed
| 14.56
| ###
| 14.43
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 14.56
| 14.84
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| 14.78
| 14.53
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Feb-16 Fri
| ###
| 14.77
| 14.56
| ###
| 361,656
| 5,303,685
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 14.87
| ###
| 14.51
| 432,747
| 3,217,473
| 76.3
| 76.3
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| 14.25
| 397,649
| 0
| ###
| ###
| 1.0 |
2024-Feb-13 Tue
| 14.5
| ###
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2024-Feb-12 Mon
| ###
| 14.74
| 14.29
| 14.54
| 399,583
| 5,799,947
| ###
| ###
| 1.0 |
2024-Feb-09 Fri
| ###
| 14.27
| ###
| 14.23
| 255,148
| 1,820,480
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 13.84
| ###
| 286,171
| ###
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2024-Feb-06 Tue
| 14.28
| 14.52
| ###
| 14.5
|
|
| 80.9
| 80.9
| 1.0 |
2024-Feb-05 Mon
| ###
| 14.24
| 13.83
| ###
| 397,344
| 5,576,723
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 14.2
| ###
| ###
| 14.23
|
|
| 63.0
| 63.0
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 759,882
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 14.43
| 14.83
| 14.23
| 14.27
| 699,853
| ###
| ###
| ###
| ### |
2024-Jan-30 Tue
| 14.47
| 14.55
| ###
| 14.41
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 14.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 14.42
| 14.46
| 14.23
| 14.26
|
|
| ###
| ###
| 1.0 |
2024-Jan-24 Wed
| 14.56
| 14.56
| 14.26
| ###
| 178,678
| 2,574,749
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 14.53
| ###
| 14.43
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 14.41
|
|
| ###
| ###
| ### |
2024-Jan-19 Fri
| 14.5
| ###
| ###
| ###
| 262,751
| 0
| 27.6
| 27.6
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 323,286
| 0
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| 14.46
| ###
| ###
| 256,141
| ###
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 14.26
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2024-Jan-15 Mon
| 14.46
| 14.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 14.4
| 14.49
| 14.26
| 14.45
|
|
| ###
| ###
| 1.0 |
2024-Jan-11 Thu
| ###
| 14.51
| 14.26
| 14.51
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 14.45
| 14.59
| ###
| 14.23
| 163,122
| 1,189,974
| 21.7
| 21.7
| ### |
2024-Jan-09 Tue
| 14.27
| 14.51
| 14.245
| ###
| 150,770
| ###
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 14.27
| 13.89
| ###
| 172,271
| 2,425,575
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| 14.24
| ###
| ###
| 218,973
| 1,559,087
| 22.0
| 22.0
| 0.0 |
2024-Jan-04 Thu
| 14.24
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Jan-03 Wed
| ###
| 14.49
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2024-Jan-02 Tue
| 14.47
| 14.74
| ###
| 14.52
| 146,954
| 1,083,050
| 68.9
| 68.9
| 1.0 |
2023-Dec-29 Fri
| 14.46
| 14.85
| 14.4
| 14.48
| 276,986
| 4,050,920
| ###
| ###
| 1.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-27 Wed
| 14.48
| ###
| 14.47
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2023-Dec-20 Wed
| ###
| 15.27
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2023-Dec-19 Tue
| 14.75
| ###
| ###
| 14.88
| 179,552
| 0
| 70.1
| 70.1
| 1.1 |
2023-Dec-18 Mon
| 14.57
| ###
| 14.4
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Dec-15 Fri
| ###
| 14.83
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 13.88
| ###
| ###
| 14.29
| 479,446
| 0
| ###
| ###
| ### |
2023-Dec-13 Wed
| 13.79
| 13.84
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 13.71
| 13.76
|
|
| 27.0
| 27.0
| 1.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| 13.775
| 13.51
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| 13.7
| 360,886
| 0
| ###
| ###
| 1.0 |
2023-Dec-06 Wed
| 13.49
| 13.89
| ###
| 13.82
|
|
| ###
| ###
| 1.0 |
2023-Dec-05 Tue
| 13.28
| ###
| ###
| 13.24
| 322,278
| 0
| ###
| ###
| 0.9 |
2023-Dec-04 Mon
| 13.43
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Dec-01 Fri
| 13.44
| 13.57
| 13.26
| 13.26
|
|
| 25.0
| 25.0
| 0.9 |
2023-Nov-30 Thu
| ###
| 13.49
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 13.23
| 371,088
| 0
| ###
| ###
| 0.9 |
2023-Nov-28 Tue
| ###
| 13.23
| ###
| ###
| 152,780
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 13.5
| 13.5
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 105,729
| 0
| 20.3
| 20.3
| 0.0 |
2023-Nov-23 Thu
| 13.85
| ###
| 13.57
| 13.57
|
|
| 22.1
| 22.1
| ### |
2023-Nov-22 Wed
| ###
| ###
| 13.73
| 13.73
| 190,940
| ###
| 31.3
| 31.3
| ### |
2023-Nov-21 Tue
| 13.88
| ###
| ###
| ###
| 179,444
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 13.73
| ###
| 13.73
| 13.8
|
|
| 78.2
| 78.2
| 1.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 13.72
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 13.87
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 13.5
| ###
| ###
| 13.57
| 207,980
| 0
| 68.6
| 68.6
| ### |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 207,771
| 0
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 13.46
| 13.85
| 13.46
| 13.57
| 199,127
| 2,719,079
| ###
| ###
| ### |
2023-Nov-09 Thu
| 13.86
| 13.86
| 13.57
| 13.7
|
|
| 29.2
| 29.2
| 1.0 |
2023-Nov-08 Wed
| ###
| 13.78
| 13.42
| 13.47
| 242,926
| ###
| 22.0
| 22.0
| 1.0 |
2023-Nov-07 Tue
| ###
| 13.7
| 13.25
| 13.54
| 268,081
| ###
| ###
| ###
| 1.0 |
2023-Nov-06 Mon
| ###
| 13.43
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Nov-03 Fri
| 13.5
| 13.51
| ###
| 13.21
|
|
| ###
| ###
| ### |
2023-Nov-02 Thu
| 13.29
| 13.345
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2023-Nov-01 Wed
| ###
| ###
| 12.83
| ###
| 285,556
| 1,831,841
| 77.2
| 77.2
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 12.81
| 12.87
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| 13.23
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| 13.25
| ###
| ###
| 351,740
| 2,330,277
| 75.4
| 75.4
| 0.0 |
2023-Oct-25 Wed
| ###
| 13.46
| ###
| ###
| 411,878
| ###
| 23.3
| 23.3
| 0.0 |
2023-Oct-24 Tue
| 13.43
| 13.53
| 13.27
| ###
| 246,256
| ###
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 13.58
| 13.59
| 13.23
| 13.4
|
|
| 30.0
| 30.0
| 1.0 |
2023-Oct-20 Fri
| ###
| ###
| 13.45
| 13.58
|
|
| 29.0
| 29.0
| ### |
2023-Oct-19 Thu
| 13.72
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 14.5
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 14.74
| 14.74
| 14.23
| ###
| 341,675
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 14.7
| ###
| 14.5
|
|
| 36.6
| 36.6
| 1.0 |
2023-Oct-13 Fri
| 14.76
| 14.89
| 14.46
| 14.73
|
|
| 37.0
| 37.0
| 1.1 |
2023-Oct-12 Thu
| 14.7
| ###
| 14.52
| 14.84
|
|
| 76.9
| 76.9
| ### |
2023-Oct-11 Wed
| 14.7
| ###
| 14.53
| 14.58
|
|
| 23.7
| 23.7
| ### |
2023-Oct-10 Tue
| 14.24
| 14.53
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 14.23
| 185,441
| 0
| 35.2
| 35.2
| ### |
2023-Oct-06 Fri
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 13.74
| ###
| 13.56
| ###
| 573,753
| 3,890,045
| 89.4
| 89.4
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 13.52
| 13.87
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 13.86
| ###
| 147,822
| ###
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 13.74
| ###
| 13.74
| ###
| 273,070
| ###
| 75.4
| 75.4
| 0.0 |
2023-Sep-28 Thu
| ###
| 13.81
| 13.4
| 13.79
| 360,523
| ###
| 73.6
| 73.6
| 1.0 |
2023-Sep-27 Wed
| 13.79
| ###
| 13.78
| 13.85
| 242,225
| ###
| ###
| ###
| ### |
2023-Sep-26 Tue
| 13.78
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 221,088
| 0
| 83.6
| 83.6
| 0.0 |
2023-Sep-22 Fri
| ###
| 13.86
| ###
| 13.86
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| 13.7
| 13.88
| ###
| ###
| 401,873
| ###
| 41.9
| 41.9
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| 13.75
| 13.82
|
|
| 34.5
| 34.5
| 1.0 |
2023-Sep-19 Tue
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 14.45
| 14.51
| ###
| 14.22
| 217,157
| 1,575,474
| 28.0
| 28.0
| 1.0 |
2023-Sep-15 Fri
| 14.5
| 14.685
| ###
| 14.55
| 643,322
| ###
| ###
| ###
| ### |
2023-Sep-14 Thu
| 13.75
| ###
| 13.75
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2023-Sep-13 Wed
| 14.45
| 14.49
| 13.85
| 13.88
| 359,545
| 5,094,752
| ###
| ###
| ### |
2023-Sep-12 Tue
| 14.59
| 14.59
| ###
| 14.54
| 263,882
| ###
| ###
| ###
| 1.0 |
2023-Sep-11 Mon
| ###
| ###
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 14.5
| 14.72
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| 14.76
|
|
| ###
| ###
| 1.1 |
2023-Sep-06 Wed
| ###
| ###
| 15.4
| 15.48
|
|
| 15.2
| 15.2
| 1.1 |
2023-Sep-05 Tue
| ###
| ###
| 15.83
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2023-Sep-04 Mon
| 15.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| 15.46
| 15.49
|
|
| 14.5
| 14.5
| ### |
2023-Aug-31 Thu
| 15.7
| ###
| 15.53
| ###
| 748,553
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 15.79
| 985,880
| 0
| ###
| ###
| 1.1 |
2023-Aug-29 Tue
| 14.55
| 14.985
| 14.5
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-Aug-28 Mon
| 14.48
| 14.59
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2023-Aug-25 Fri
| 13.82
| 14.55
| 13.78
| 14.27
| 296,428
| ###
| 88.1
| 88.1
| ### |
2023-Aug-24 Thu
| 14.77
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| ###
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Aug-21 Mon
| 13.88
| 14.25
| 13.79
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Aug-18 Fri
| 13.82
| ###
| 13.82
| ###
| 138,350
| ###
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 13.82
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Aug-16 Wed
| ###
| 14.22
| ###
| ###
| 232,082
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 14.2
| 14.29
| ###
| 14.27
|
|
| 72.6
| 72.6
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 129,683
| 0
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| 14.28
| 293,459
| 0
| 81.0
| 81.0
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 269,248
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 14.26
| ###
| ###
| 229,045
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| 14.22
| 258,177
| 0
| 19.8
| 19.8
| 1.0 |
2023-Aug-07 Mon
| ###
| 14.57
| ###
| 14.57
| 131,046
| 954,670
| 86.1
| 86.1
| ### |
2023-Aug-04 Fri
| 14.25
| ###
| ###
| ###
| 191,348
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 14.4
| 14.49
| ###
| 14.29
|
|
| 28.6
| 28.6
| ### |
2023-Aug-02 Wed
| ###
| 14.55
| ###
| 14.48
| 269,070
| 1,957,484
| 80.6
| 80.6
| 1.0 |
2023-Aug-01 Tue
| ###
| 14.73
| 14.45
| 14.51
| 242,529
| ###
| ###
| ###
| ### |
2023-Jul-31 Mon
| 14.89
| ###
| ###
| 14.76
|
|
| ###
| ###
| 1.1 |
2023-Jul-28 Fri
| 14.8
| 14.88
| 14.54
| 14.77
| 237,040
| 3,486,858
| 36.5
| 36.5
| 1.1 |
2023-Jul-27 Thu
| 14.7
| ###
| 14.655
| ###
| 370,946
| ###
| 75.8
| 75.8
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 14.25
| ###
| 264,441
| 1,884,142
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 14.24
| 14.42
| 14.2
| ###
| 310,454
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 14.5
| 14.5
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Jul-21 Fri
| ###
| 14.42
| ###
| ###
| 187,725
| ###
| 33.5
| 33.5
| 0.0 |
2023-Jul-20 Thu
| 14.58
| 14.8
| ###
| ###
| 334,848
| 2,477,875
| 23.8
| 23.8
| 0.0 |
2023-Jul-19 Wed
| ###
| 14.71
| 14.45
| 14.59
|
|
| ###
| ###
| 1.0 |
2023-Jul-18 Tue
| ###
| 14.73
| 14.45
| 14.53
|
|
| ###
| ###
| 1.0 |
2023-Jul-17 Mon
| 14.85
| ###
| 14.56
| 14.73
|
|
| 32.2
| 32.2
| 1.1 |
2023-Jul-14 Fri
| ###
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2023-Jul-13 Thu
| ###
| ###
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 14.45
| 14.54
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Jul-11 Tue
| 14.46
| 14.47
| ###
| 14.27
| 412,585
| 2,985,052
| 19.3
| 19.3
| ### |
2023-Jul-10 Mon
| ###
| 14.48
| ###
| 14.23
|
|
| 34.8
| 34.8
| ### |
2023-Jul-07 Fri
| ###
| ###
| ###
| 14.26
|
|
| 78.2
| 78.2
| 1.0 |
2023-Jul-06 Thu
| ###
| 14.45
| ###
| 14.41
| 259,952
| 1,878,153
| ###
| ###
| ### |
2023-Jul-05 Wed
| 14.41
| 14.48
| 14.25
| 14.41
| 250,658
| ###
| 70.4
| 70.4
| ### |
2023-Jul-04 Tue
| 13.8
| 14.41
| ###
| ###
| 444,070
| 3,199,524
| 87.4
| 87.4
| 0.0 |
2023-Jul-03 Mon
| 13.72
| ###
| 13.28
| 13.83
| 459,580
| ###
| 68.4
| 68.4
| 1.0 |
2023-Jun-30 Fri
| ###
| 13.5
| ###
| 13.49
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 13.2
| 13.47
| ###
| 13.46
|
|
| 75.9
| 75.9
| ### |
2023-Jun-28 Wed
| 12.7
| ###
| ###
| ###
| 219,751
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 12.76
| ###
| 12.58
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Jun-26 Mon
| ###
| 12.82
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 12.74
| 12.81
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 12.7
| 12.75
|
|
| 32.2
| 32.2
| ### |
2023-Jun-21 Wed
| ###
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 12.75
| ###
| 12.55
| ###
| 280,846
| ###
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 12.82
| ###
| 12.75
| 12.84
|
|
| 70.8
| 70.8
| 0.9 |
2023-Jun-16 Fri
| 12.81
| ###
| 12.58
| 12.79
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 12.53
| 12.28
| 12.47
| 477,186
| ###
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| ###
| ###
| 12.4
| 374,352
| 0
| ###
| ###
| 0.9 |
2023-Jun-13 Tue
| ###
| 12.49
| 12.26
| 12.48
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| 12.28
| ###
| 12.24
| 12.24
|
|
| ###
| ###
| 0.9 |
2023-Jun-08 Thu
| ###
| 12.84
| 12.23
| 12.27
| 340,884
| 4,272,980
| ###
| ###
| ### |
2023-Jun-07 Wed
| 12.79
| 12.82
| 12.44
| 12.59
| 490,454
| ###
| ###
| ###
| ### |
2023-Jun-06 Tue
| 12.73
| ###
| 12.58
| 12.74
| 637,274
| 4,008,453
| ###
| ###
| ### |
2023-Jun-05 Mon
| 12.74
| ###
| 12.59
| 12.73
| 212,575
| 1,338,159
| ###
| ###
| ### |
2023-Jun-02 Fri
| 12.24
| 12.56
| ###
| 12.5
| 479,787
| ###
| 78.5
| 78.5
| 0.9 |
2023-Jun-01 Thu
| 12.23
| 12.59
| ###
| 12.2
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| ###
| 12.48
| 12.26
| ###
| 871,346
| 10,778,550
| 76.5
| 76.5
| 0.0 |
2023-May-30 Tue
| 12.27
| 12.52
| 12.2
| 12.43
|
|
| 82.1
| 82.1
| 0.9 |
2023-May-29 Mon
| ###
| ###
| 12.23
| 12.27
| 323,088
| 1,975,683
| ###
| ###
| ### |
2023-May-26 Fri
| 12.41
| 12.44
| 12.22
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-May-25 Thu
| 12.8
| ###
| ###
| 12.44
| 793,576
| 0
| ###
| ###
| 0.9 |
2023-May-24 Wed
| ###
| 13.44
| 12.77
| 12.85
| 664,343
| ###
| ###
| ###
| 0.9 |
2023-May-23 Tue
| 13.71
| 13.71
| 13.45
| 13.51
| 228,127
| ###
| ###
| ###
| ### |
2023-May-22 Mon
| 13.71
| 13.78
| 13.47
| 13.5
| 288,759
| 3,934,341
| 29.1
| 29.1
| 1.0 |
2023-May-19 Fri
| ###
| 13.81
| 13.57
| 13.74
| 262,122
| 3,588,450
| 69.2
| 69.2
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-May-17 Wed
| 13.27
| 13.56
| ###
| 13.5
| 430,925
| 2,921,671
| ###
| ###
| 1.0 |
2023-May-16 Tue
| ###
| ###
| 13.29
| ###
| 842,855
| 5,600,771
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 14.45
| 14.48
| 13.73
| ###
| 764,023
| 10,776,544
| 27.1
| 27.1
| 0.0 |
2023-May-12 Fri
| 14.48
| ###
| ###
| 14.59
| 390,126
| 0
| ###
| ###
| 1.0 |
2023-May-11 Thu
| ###
| 14.48
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2023-May-10 Wed
| 13.87
| ###
| 13.83
| ###
| 245,147
| ###
| 77.7
| 77.7
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 186,778
| 0
| 41.9
| 41.9
| 0.0 |
2023-May-08 Mon
| 13.79
| ###
| 13.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 13.79
| ###
| 13.59
| 13.82
| 194,379
| ###
| ###
| ###
| 1.0 |
2023-May-04 Thu
| 13.53
| 13.86
| 13.4
| 13.8
| 448,642
| ###
| ###
| ###
| 1.0 |
2023-May-03 Wed
| ###
| ###
| ###
| 13.74
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| 14.41
| ###
| ###
| 377,874
| 2,722,582
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 14.25
| 14.49
| ###
| ###
| 341,087
| 2,471,175
| 38.9
| 38.9
| 0.0 |
2023-Apr-28 Fri
| 14.2
| 14.29
| ###
| ###
| 327,442
| 2,339,573
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 14.23
|
|
| 74.3
| 74.3
| ### |
2023-Apr-24 Mon
| 14.22
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 13.83
| ###
| 223,644
| ###
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 14.2
| 14.25
| ###
| ###
| 362,823
| ###
| 24.2
| 24.2
| 0.0 |
2023-Apr-18 Tue
| 14.2
| ###
| ###
| 14.25
| 352,182
| 0
| 74.9
| 74.9
| 1.0 |
2023-Apr-17 Mon
| 14.2
| 14.48
| ###
| 14.29
| 340,548
| ###
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| 14.29
| 13.85
| ###
| 2,101,826
| ###
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 13.88
| ###
| 13.76
| 13.89
|
|
| 69.8
| 69.8
| 1.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| 13.82
|
|
| 27.3
| 27.3
| 1.0 |
2023-Apr-11 Tue
| 13.8
| ###
| 13.46
| 13.74
|
|
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| ###
| ###
| 13.42
| 200,326
| 0
| ###
| ###
| 1.0 |
2023-Apr-05 Wed
| ###
| ###
| 13.79
| 13.81
| 421,326
| 2,905,042
| 23.1
| 23.1
| ### |
2023-Apr-04 Tue
| 13.71
| ###
| 13.71
| ###
| 301,549
| ###
| 80.9
| 80.9
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 13.54
| 13.86
| 430,023
| 2,911,255
| ###
| ###
| ### |
2023-Mar-31 Fri
| 13.55
| ###
| ###
| 13.49
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| 13.4
| 13.58
| ###
| 13.52
| 393,452
| ###
| 71.3
| 71.3
| 1.0 |
2023-Mar-29 Wed
| 13.25
| ###
| ###
| ###
| 595,928
| 0
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 13.4
| 13.5
| 13.2
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Mar-27 Mon
| 13.53
| 13.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 13.5
| ###
| 13.28
| 13.51
|
|
| 63.5
| 63.5
| ### |
2023-Mar-23 Thu
| 13.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| 13.275
| 13.5
|
|
| 31.5
| 31.5
| 1.0 |
2023-Mar-21 Tue
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 13.2
| 13.44
| ###
| ###
| 399,457
| 2,684,351
| 50.7
| 50.7
| 0.0 |
2023-Mar-17 Fri
| 13.2
| ###
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2023-Mar-16 Thu
| 13.25
| 13.44
| ###
| ###
| 716,249
| ###
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 13.42
| ###
| ###
| 669,441
| 4,491,949
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 13.82
| 13.955
| 13.57
| ###
| 613,283
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2023-Mar-10 Fri
| ###
| 14.74
| ###
| ###
| 926,545
| ###
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 14.7
| 14.87
| 14.48
| 14.8
|
|
| 75.0
| 75.0
| 1.1 |
2023-Mar-08 Wed
| 14.2
| 14.74
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 14.28
| ###
| ###
| ###
| 481,480
| 0
| 86.7
| 86.7
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 552,455
| 0
| 76.3
| 76.3
| 0.0 |
2023-Mar-03 Fri
| 14.45
| 14.45
| ###
| ###
| 444,770
| ###
| 15.4
| 15.4
| 0.0 |
2023-Mar-02 Thu
| ###
| 14.47
| 13.77
| 14.4
|
|
| ###
| ###
| 1.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 13.55
| 13.7
| ###
| ###
| 688,586
| ###
| 74.8
| 74.8
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 13.22
| 13.54
| 618,920
| ###
| ###
| ###
| 1.0 |
2023-Feb-24 Fri
| ###
| 13.8
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2023-Feb-23 Thu
| ###
| 13.44
| 12.54
| ###
| 1,412,578
| 18,349,388
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 11.4
| ###
| 11.4
| ###
| 625,979
| 3,568,080
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 11.53
| ###
| 11.52
|
|
| 88.9
| 88.9
| 0.8 |
2023-Feb-20 Mon
| ###
| 11.51
| 11.2
| 11.27
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 10.89
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 10.84
| ###
| 880,377
| 4,771,643
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 10.85
| 10.85
|
|
| 37.7
| 37.7
| 0.8 |
2023-Feb-14 Tue
| ###
| ###
| 10.8
| ###
| 280,952
| 1,517,140
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 10.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 10.79
| ###
| 10.75
| 10.82
| 194,976
| ###
| 75.9
| 75.9
| 0.8 |
2023-Feb-09 Thu
| 10.71
| 10.985
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| 10.74
| 10.79
|
|
| ###
| ###
| ### |
2023-Feb-07 Tue
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| 11.82
| 11.21
| 11.22
|
|
| 20.3
| 20.3
| ### |
2023-Feb-03 Fri
| ###
| 11.72
| 11.51
| ###
| 456,871
| 5,306,556
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 11.55
| ###
| 11.48
| 11.56
|
|
| ###
| ###
| 0.8 |
2023-Feb-01 Wed
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 11.5
| ###
| 11.27
| 11.42
| 330,179
| 1,860,558
| 41.0
| 41.0
| 0.8 |
2023-Jan-30 Mon
| 11.5
| ###
| ###
| 11.43
|
|
| 34.8
| 34.8
| ### |
2023-Jan-27 Fri
| 11.44
| ###
| 11.23
| 11.42
| 148,680
| ###
| ###
| ###
| 0.8 |
2023-Jan-25 Wed
| 11.45
| 11.54
| ###
| ###
| 222,482
| 1,283,721
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 11.51
| 11.54
| ###
| 11.4
| 262,327
| 1,513,626
| ###
| ###
| 0.8 |
2023-Jan-23 Mon
| 11.44
| 11.45
| 11.22
| ###
| 167,523
| 1,898,873
| 32.9
| 32.9
| 0.0 |
2023-Jan-20 Fri
| 11.42
| 11.42
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| 11.44
| 244,971
| 0
| 24.2
| 24.2
| 0.8 |
2023-Jan-18 Wed
| 11.73
| ###
| ###
| 11.7
| 309,077
| 0
| 31.7
| 31.7
| 0.8 |
2023-Jan-17 Tue
| 11.86
| 11.88
| ###
| 11.73
|
|
| 29.1
| 29.1
| 0.8 |
2023-Jan-16 Mon
| 11.85
| ###
| 11.71
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| 11.78
|
|
| ###
| ###
| ### |
2023-Jan-12 Thu
| ###
| 11.87
| ###
| 11.7
| 224,750
| ###
| ###
| ###
| 0.8 |
2023-Jan-11 Wed
| 11.53
| ###
| ###
| 11.58
| 196,050
| 0
| ###
| ###
| 0.8 |
2023-Jan-10 Tue
| 11.24
| 11.56
| 11.225
| 11.49
|
|
| 87.6
| 87.6
| ### |
2023-Jan-09 Mon
| 11.4
| 11.52
| ###
| 11.44
| 137,953
| ###
| 67.6
| 67.6
| 0.8 |
2023-Jan-06 Fri
| 11.4
| 11.53
| 11.2
| 11.26
|
|
| 18.5
| 18.5
| 0.8 |
2023-Jan-05 Thu
| 11.42
| 11.54
| 11.22
| 11.48
| 266,529
| ###
| 68.1
| 68.1
| 0.8 |
2023-Jan-04 Wed
| ###
| 11.25
| 10.79
| 11.25
|
|
| ###
| ###
| ### |
2023-Jan-03 Tue
| 10.87
| ###
| 10.73
| 10.82
|
|
| 44.7
| 44.7
| 0.8 |
2022-Dec-30 Fri
| 10.74
| ###
| 10.73
| 10.85
| 177,381
| 951,649
| 72.3
| 72.3
| 0.8 |
2022-Dec-29 Thu
| 10.75
| 10.79
| ###
| 10.71
|
|
| 35.9
| 35.9
| ### |
2022-Dec-28 Wed
| 10.82
| ###
| ###
| 10.78
|
|
| 40.7
| 40.7
| 0.8 |
2022-Dec-23 Fri
| ###
| ###
| 10.71
| 10.79
| 319,640
| 1,711,672
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| 11.22
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Dec-21 Wed
| ###
| 11.29
| ###
| ###
| 249,880
| 1,410,572
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| 11.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 11.5
| 11.72
| 11.29
| 11.45
|
|
| 35.5
| 35.5
| 0.8 |
2022-Dec-16 Fri
| ###
| 11.46
| ###
| 11.41
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| 11.71
| ###
| 11.27
| 11.27
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 11.85
| ###
| 11.74
| 11.79
|
|
| ###
| ###
| 0.8 |
2022-Dec-13 Tue
| 11.73
| 11.74
| 11.46
| 11.74
| 228,176
| 2,646,841
| 72.1
| 72.1
| 0.8 |
2022-Dec-12 Mon
| ###
| ###
| 11.43
| 11.51
|
|
| 17.1
| 17.1
| 0.8 |
2022-Dec-09 Fri
| 11.7
| ###
| 11.53
| 11.79
|
|
| 78.4
| 78.4
| 0.8 |
2022-Dec-08 Thu
| 11.85
| ###
| 11.52
| 11.58
| 277,470
| 1,598,227
| ###
| ###
| 0.8 |
2022-Dec-07 Wed
| ###
| 11.89
| ###
| 11.85
|
|
| 87.2
| 87.2
| ### |
2022-Dec-06 Tue
| 12.2
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2022-Dec-05 Mon
| 12.51
| 12.51
| 12.23
| ###
| 202,380
| 2,503,440
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 12.44
| 12.5
| 12.2
| 12.44
| 233,820
| 2,887,677
| ###
| ###
| 0.9 |
2022-Dec-01 Thu
| ###
| ###
| 12.26
| 12.46
|
|
| 23.3
| 23.3
| 0.9 |
2022-Nov-30 Wed
| ###
| 12.29
| ###
| 12.26
|
|
| 78.2
| 78.2
| 0.9 |
2022-Nov-29 Tue
| 12.47
| 12.47
| ###
| 12.21
|
|
| 21.8
| 21.8
| 0.9 |
2022-Nov-28 Mon
| 12.41
| 12.47
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2022-Nov-25 Fri
| 12.4
| 12.56
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 12.28
| 12.28
| ###
| 12.2
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 302,786
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Nov-17 Thu
| 11.85
| ###
| 11.85
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2022-Nov-16 Wed
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 12.27
| 269,520
| 0
| 77.8
| 77.8
| ### |
2022-Nov-14 Mon
| 12.5
| 12.52
| ###
| ###
| 332,023
| ###
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| 12.79
| 12.2
| 12.41
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| ###
| ###
| ###
| 11.78
| 446,057
| 0
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Nov-08 Tue
| 12.52
| 12.52
| ###
| ###
| 279,943
| 1,752,443
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 12.56
| 12.56
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 12.22
| ###
| ###
| 12.2
|
|
| 32.2
| 32.2
| ### |
2022-Nov-03 Thu
| ###
| 12.58
| 12.225
| ###
| 247,680
| 3,071,851
| 38.8
| 38.8
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| 12.81
| 668,185
| 0
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| 12.88
| ###
| 12.88
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 469,177
| 0
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 11.75
| ###
| 11.75
| 11.86
| 320,672
| 1,883,948
| ###
| ###
| 0.8 |
2022-Oct-27 Thu
| ###
| ###
| 11.84
| ###
| 386,623
| ###
| 68.3
| 68.3
| 0.0 |
2022-Oct-26 Wed
| 11.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 11.55
| 11.77
| 11.4
| 11.74
| 541,987
| ###
| 84.1
| 84.1
| 0.8 |
2022-Oct-24 Mon
| ###
| ###
| 11.23
| 11.45
| 344,751
| 1,935,776
| 77.6
| 77.6
| 0.8 |
2022-Oct-21 Fri
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| 11.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 11.75
| 11.75
| 11.49
| ###
| 240,085
| 2,789,787
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 11.7
| 11.71
| ###
| ###
| 227,981
| 1,334,828
| 24.8
| 24.8
| 0.0 |
2022-Oct-17 Mon
| 11.5
| 11.5
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 11.59
| ###
| 11.42
| 11.49
| 218,751
| ###
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| 11.47
| ###
| ###
| 447,947
| 2,568,976
| 83.2
| 83.2
| 0.0 |
2022-Oct-12 Wed
| 11.2
| 11.75
| 11.2
| 11.22
| 437,846
| 5,024,282
| 72.3
| 72.3
| ### |
2022-Oct-11 Tue
| 11.85
| 11.85
| 11.21
| 11.21
|
|
| 10.3
| 10.3
| ### |
2022-Oct-10 Mon
| ###
| 11.58
| ###
| ###
| 346,781
| ###
| 83.1
| 83.1
| 0.0 |
2022-Oct-07 Fri
| 11.22
| 11.72
| 11.22
| 11.57
|
|
| 89.2
| 89.2
| ### |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 347,073
| 0
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| 11.845
| 11.23
| 11.71
| 524,085
| ###
| 86.6
| 86.6
| ### |
2022-Oct-04 Tue
| 10.8
| 11.23
| 10.8
| 11.2
| 504,824
| ###
| ###
| ###
| 0.8 |
2022-Oct-03 Mon
| ###
| ###
| 10.81
| 10.85
|
|
| ###
| ###
| 0.8 |
2022-Sep-30 Fri
| 11.4
| 11.42
| ###
| ###
| 1,066,622
| ###
| 12.2
| 12.2
| 0.0 |
2022-Sep-29 Thu
| 11.74
| 11.84
| 11.55
| ###
| 327,456
| ###
| 33.0
| 33.0
| 0.0 |
2022-Sep-28 Wed
| 11.54
| ###
| 11.285
| 11.46
|
|
| 40.2
| 40.2
| 0.8 |
2022-Sep-27 Tue
| 11.84
| 12.47
| ###
| ###
| 611,188
| 3,810,757
| 23.7
| 23.7
| 0.0 |
2022-Sep-26 Mon
| 11.54
| 11.82
| 11.45
| ###
| 1,020,179
| 11,869,782
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 12.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 12.82
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2022-Sep-20 Tue
| 12.87
| ###
| 12.78
| ###
| 297,875
| 1,903,421
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 12.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| 12.5
| 12.85
|
|
| 87.3
| 87.3
| 0.9 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2022-Sep-14 Wed
| ###
| 12.89
| ###
| 12.74
| 566,453
| 3,650,789
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 12.81
| 12.86
| 12.51
| 12.85
|
|
| ###
| ###
| 0.9 |
2022-Sep-09 Fri
| 12.53
| ###
| 12.5
| 12.56
| 402,377
| 2,514,856
| 61.7
| 61.7
| 0.9 |
2022-Sep-08 Thu
| 12.58
| 12.75
| 12.54
| 12.75
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| 12.71
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2022-Sep-06 Tue
| 12.83
| ###
| ###
| ###
| 228,572
| 0
| 26.7
| 26.7
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| 12.84
| 213,043
| 0
| 35.3
| 35.3
| 0.9 |
2022-Sep-02 Fri
| ###
| ###
| 12.57
| ###
| 270,970
| 1,703,046
| 20.2
| 20.2
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 12.8
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2022-Aug-31 Wed
| 12.88
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 12.76
| ###
| ###
| ###
| 399,655
| 0
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 12.51
| 12.55
|
|
| 17.9
| 17.9
| ### |
2022-Aug-26 Fri
| 13.42
| 13.51
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2022-Aug-25 Thu
| 13.4
| 13.49
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 13.2
| 13.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Aug-23 Tue
| 12.75
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2022-Aug-22 Mon
| 13.2
| 13.2
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Aug-19 Fri
| 13.25
| ###
| ###
| 13.28
|
|
| 71.7
| 71.7
| 0.9 |
2022-Aug-18 Thu
| 13.46
| 13.49
| 13.23
| 13.23
|
|
| 30.0
| 30.0
| 0.9 |
2022-Aug-17 Wed
| ###
| 13.575
| ###
| 13.46
|
|
| 79.3
| 79.3
| ### |
2022-Aug-16 Tue
| 13.5
| 13.5
| ###
| 13.28
|
|
| 30.7
| 30.7
| 0.9 |
2022-Aug-15 Mon
| 13.24
| 13.43
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Aug-12 Fri
| ###
| 13.2
| 12.8
| ###
| 471,320
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 13.74
| ###
| 13.52
| 611,321
| 4,199,775
| 70.3
| 70.3
| 1.0 |
2022-Aug-10 Wed
| 12.87
| ###
| 12.87
| 13.2
| 473,282
| ###
| 87.8
| 87.8
| 0.9 |
2022-Aug-09 Tue
| 12.87
| 13.26
| 12.87
| 13.26
| 300,054
| ###
| 84.0
| 84.0
| 0.9 |
2022-Aug-08 Mon
| ###
| ###
| 12.79
| ###
| 412,776
| ###
| 65.8
| 65.8
| 0.0 |
2022-Aug-05 Fri
| 12.85
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 12.75
| ###
| ###
| 12.7
|
|
| 37.3
| 37.3
| 0.9 |
2022-Aug-03 Wed
| 12.72
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 12.4
| 12.7
| ###
| ###
| 519,625
| ###
| 87.0
| 87.0
| 0.0 |
2022-Aug-01 Mon
| 12.55
| 12.7
| ###
| ###
| 478,348
| ###
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 12.2
| 12.53
|
|
| 76.7
| 76.7
| ### |
2022-Jul-28 Thu
| 12.25
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| 12.21
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2022-Jul-26 Tue
| ###
| 12.78
| 11.87
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2022-Jul-25 Mon
| 12.25
| 12.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| 12.44
| 12.2
| 12.21
| 752,857
| ###
| 26.1
| 26.1
| 0.9 |
2022-Jul-21 Thu
| 12.25
| 12.53
| ###
| 12.53
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| ###
| 12.23
| 11.83
| 12.23
| 547,355
| 6,584,680
| 82.4
| 82.4
| ### |
2022-Jul-19 Tue
| ###
| 11.81
| 11.5
| 11.71
|
|
| 75.9
| 75.9
| ### |
2022-Jul-18 Mon
| 11.45
| 11.76
| ###
| ###
| 521,687
| ###
| 79.2
| 79.2
| 0.0 |
2022-Jul-15 Fri
| ###
| 11.44
| ###
| ###
| 403,680
| 2,309,049
| 37.1
| 37.1
| 0.0 |
2022-Jul-14 Thu
| 11.23
| 11.44
| ###
| 11.41
| 1,367,125
| 7,819,955
| ###
| ###
| ### |
2022-Jul-13 Wed
| ###
| 11.25
| ###
| ###
| 644,654
| 3,626,178
| 81.1
| 81.1
| 0.0 |
2022-Jul-12 Tue
| 10.7
| ###
| 10.55
| ###
| 627,459
| 3,309,846
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 10.8
| 10.84
| 10.53
| 10.56
| 481,940
| 5,149,528
| 33.4
| 33.4
| 0.8 |
2022-Jul-08 Fri
| 10.58
| 10.82
| 10.53
| 10.77
|
|
| 75.4
| 75.4
| ### |
2022-Jul-07 Thu
| 10.42
| ###
| 10.2
| 10.51
|
|
| 75.4
| 75.4
| ### |
2022-Jul-06 Wed
| 9.89
| 10.47
| 9.89
| 10.23
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| 9.88
| ###
| 9.74
| 9.85
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 258,674
| 0
| 25.8
| 25.8
| 0.0 |
2022-Jul-01 Fri
| ###
| 10.25
| 9.76
| 9.84
|
|
| 19.4
| 19.4
| 0.7 |
2022-Jun-30 Thu
| ###
| ###
| 9.72
| 9.72
|
|
| 36.1
| 36.1
| 0.7 |
2022-Jun-29 Wed
| ###
| 10.185
| 9.87
| 9.89
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| ###
| ###
| ###
| 10.26
|
|
| 78.1
| 78.1
| 0.7 |
2022-Jun-27 Mon
| ###
| ###
| 9.89
| ###
| 915,876
| ###
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| 9.86
| ###
| 9.8
| 778,381
| ###
| ###
| ###
| 0.7 |
2022-Jun-23 Thu
| 9.42
| 9.42
| ###
| 9.27
|
|
| 38.4
| 38.4
| 0.7 |
2022-Jun-22 Wed
| ###
| 9.29
| ###
| ###
| 489,488
| 2,273,671
| 84.7
| 84.7
| 0.0 |
2022-Jun-21 Tue
| 9.25
| 9.4
| ###
| 9.27
| 553,840
| 2,603,048
| 61.8
| 61.8
| 0.7 |
2022-Jun-20 Mon
| 8.83
| ###
| 8.83
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2022-Jun-17 Fri
| 9
| 9
| 8.74
| 8.76
|
|
| ###
| ###
| 0.6 |
2022-Jun-16 Thu
| 9.5
| 9.81
| 9.25
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2022-Jun-15 Wed
| 9.2
| 9.2
| 8.79
| 8.82
| 549,572
| ###
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| 9.21
| ###
| 9.21
| 1,106,871
| 5,097,140
| ###
| ###
| 0.7 |
2022-Jun-10 Fri
| 9.75
| 9.79
| 9.43
| 9.43
| 549,340
| 5,279,157
| 22.6
| 22.6
| ### |
2022-Jun-09 Thu
| ###
| ###
| 9.75
| 9.84
|
|
| 42.2
| 42.2
| 0.7 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
| 865,282
| 0
| 27.6
| 27.6
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| 10.21
| 463,459
| 0
| ###
| ###
| ### |
2022-Jun-06 Mon
| ###
| 10.73
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| 10.74
| 10.8
|
|
| 24.7
| 24.7
| ### |
2022-Jun-02 Thu
| 10.8
| ###
| 10.745
| 10.8
| 319,847
| 1,718,378
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 942,674
| 0
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| 11.22
| 10.8
| ###
| 452,427
| 4,981,221
| 71.4
| 71.4
| 0.0 |
2022-May-27 Fri
| 10.85
| 10.85
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2022-May-26 Thu
| ###
| 10.88
| ###
| ###
| 372,378
| ###
| 75.4
| 75.4
| 0.0 |
2022-May-25 Wed
| 10.8
| ###
| ###
| ###
| 468,143
| 0
| 32.9
| 32.9
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2022-May-23 Mon
| ###
| 11.24
| ###
| ###
| 381,155
| ###
| 74.4
| 74.4
| 0.0 |
2022-May-20 Fri
| ###
| ###
| ###
| ###
| 594,550
| 0
| 27.5
| 27.5
| 0.0 |
2022-May-19 Thu
| 11.44
| 11.73
| ###
| ###
| 1,291,545
| ###
| 12.3
| 12.3
| 0.0 |
2022-May-18 Wed
| ###
| 11.85
| 10.77
| 11.5
| 1,747,023
| ###
| 87.6
| 87.6
| ### |
2022-May-17 Tue
| 11.83
| ###
| 11.7
| 11.89
|
|
| ###
| ###
| ### |
2022-May-16 Mon
| ###
| ###
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2022-May-13 Fri
| 11.4
| 11.78
| 11.25
| 11.78
| 444,883
| 5,122,827
| 80.1
| 80.1
| ### |
2022-May-12 Thu
| 11.46
| ###
| 11.27
| ###
| 872,347
| 4,915,675
| 50.2
| 50.2
| 0.0 |
2022-May-11 Wed
| ###
| ###
| 11.57
| ###
| 530,886
| 3,071,175
| 16.2
| 16.2
| 0.0 |
2022-May-10 Tue
| ###
| 12.24
| 11.58
| 11.76
| 707,974
| 8,431,970
| 44.4
| 44.4
| 0.8 |
2022-May-09 Mon
| ###
| 12.24
| 11.58
| 11.76
| 707,974
| 8,431,970
| 44.4
| 44.4
| 0.8 |
2022-May-06 Fri
| 12.2
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 12.59
| ###
| 12.2
| 12.55
|
|
| ###
| ###
| ### |
2022-May-04 Wed
| 12.79
| ###
| ###
| 12.48
| 685,784
| 0
| 38.2
| 38.2
| ### |
2022-May-03 Tue
| ###
| 13.22
| 12.79
| 12.79
| 487,946
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| ###
| 13.53
| 13.25
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2022-Apr-28 Thu
| 13.4
| 13.52
| 13.24
| 13.48
| 201,859
| 2,700,873
| 70.1
| 70.1
| 1.0 |
2022-Apr-27 Wed
| 13.28
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Apr-26 Tue
| 13.5
| 13.7
| 13.5
| 13.54
| 460,753
| 6,266,240
| ###
| ###
| 1.0 |
2022-Apr-22 Fri
| 13.49
| 13.74
| 13.46
| ###
| 200,956
| ###
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 13.8
| 13.89
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Apr-19 Tue
| 13.44
| 13.48
| 13.21
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Apr-14 Thu
| ###
| 13.48
| 13.27
| 13.48
|
|
| 75.8
| 75.8
| 1.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 876,852
| 0
| 67.2
| 67.2
| 0.0 |
2022-Apr-12 Tue
| 13.22
| ###
| ###
| 13.27
| 262,484
| 0
| ###
| ###
| 0.9 |
2022-Apr-11 Mon
| ###
| 13.52
| ###
| 13.29
| 219,149
| 1,481,447
| ###
| ###
| ### |
2022-Apr-08 Fri
| 13.78
| 13.78
| 13.2
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2022-Apr-07 Thu
| 13.8
| 13.845
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2022-Apr-06 Wed
| ###
| ###
| 13.75
| ###
| 605,677
| 4,164,029
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 622,744
| 0
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 599,943
| 0
| 29.1
| 29.1
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| 14.28
| 931,544
| 0
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| 14.54
| ###
| 14.5
|
|
| 85.4
| 85.4
| 1.0 |
2022-Mar-29 Tue
| ###
| ###
| 13.71
| ###
| 353,685
| ###
| 74.7
| 74.7
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2022-Mar-25 Fri
| 13.74
| 13.78
| 13.54
| 13.7
| 467,745
| ###
| ###
| ###
| 1.0 |
2022-Mar-24 Thu
| 13.4
| 13.77
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 13.4
| 13.76
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Mar-21 Mon
| 12.75
| ###
| 12.56
| ###
| 538,440
| ###
| 82.6
| 82.6
| 0.0 |
2022-Mar-18 Fri
| 12.88
| ###
| 12.445
| 12.52
| 3,698,988
| 23,016,952
| 14.4
| 14.4
| 0.9 |
2022-Mar-17 Thu
| 12.7
| 13.4
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Mar-16 Wed
| ###
| 12.5
| 12.2
| 12.47
|
|
| 74.5
| 74.5
| ### |
2022-Mar-15 Tue
| 12.44
| 12.59
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 12.44
| 12.57
| 12.25
| 12.56
| 499,371
| ###
| ###
| ###
| 0.9 |
2022-Mar-11 Fri
| ###
| 12.72
| 12.41
| 12.45
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| ###
| 12.87
| 12.29
| 12.75
| 596,588
| 7,505,077
| ###
| ###
| ### |
2022-Mar-09 Wed
| ###
| 12.24
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| 12.81
| ###
| ###
| 855,122
| 5,477,056
| 10.9
| 10.9
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| 12.77
| 947,959
| 0
| ###
| ###
| 0.9 |
2022-Mar-04 Fri
| ###
| 13.52
| ###
| 13.26
| 556,082
| ###
| 82.3
| 82.3
| 0.9 |
2022-Mar-03 Thu
| ###
| 13.73
| 13.42
| 13.52
| 742,927
| ###
| 34.0
| 34.0
| 1.0 |
2022-Mar-02 Wed
| 13.55
| ###
| 13.24
| 13.55
| 452,870
| ###
| ###
| ###
| 1.0 |
2022-Mar-01 Tue
| 14.23
| 14.23
| ###
| 13.76
| 485,055
| ###
| 12.1
| 12.1
| 1.0 |
2022-Feb-28 Mon
| ###
| 14.28
| ###
| ###
| 627,059
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 13.78
| ###
| 13.44
| ###
| 562,129
| ###
| 66.5
| 66.5
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 13.21
|
|
| 21.6
| 21.6
| ### |
2022-Feb-23 Wed
| 13.8
| ###
| 13.71
| ###
| 574,643
| 3,939,177
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 13.71
| ###
| 13.71
| 548,888
| 3,762,627
| ###
| ###
| ### |
2022-Feb-21 Mon
| 13.27
| ###
| 13.23
| 13.49
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2022-Feb-17 Thu
| ###
| 13.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| 13.29
| ###
| 13.29
| ###
| 478,644
| 3,180,589
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 12.8
| 13.23
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 12.89
| ###
| 12.76
| ###
| 218,126
| 1,391,643
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 13.53
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 12.5
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| 12.82
| 12.52
| 12.77
| 347,458
| ###
| ###
| ###
| 0.9 |
2022-Feb-04 Fri
| 12.26
| ###
| 12.26
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2022-Feb-03 Thu
| 12.4
| 12.78
| 12.2
| 12.4
|
|
| ###
| ###
| 0.9 |
2022-Feb-02 Wed
| ###
| 12.8
| 12.49
| ###
| 527,478
| 6,669,959
| 62.8
| 62.8
| 0.0 |
2022-Feb-01 Tue
| 12.75
| ###
| ###
| 12.83
| 505,488
| 0
| ###
| ###
| ### |
2022-Jan-31 Mon
| 12.8
| ###
| ###
| 12.74
| 806,941
| 0
| 32.0
| 32.0
| ### |
2022-Jan-28 Fri
| ###
| ###
| ###
| 12.58
|
|
| 86.3
| 86.3
| 0.9 |
2022-Jan-27 Thu
| 12.4
| 12.57
| ###
| 11.77
| 631,170
| ###
| ###
| ###
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 695,044
| 0
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 11.8
| ###
| 11.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| 12.29
| 755,442
| 0
| 18.7
| 18.7
| 0.9 |
2022-Jan-20 Thu
| 13.21
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| 13.29
| 348,581
| 0
| 87.7
| 87.7
| ### |
2022-Jan-18 Tue
| ###
| 13.22
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 12.82
| ###
| 12.74
| ###
| 178,572
| ###
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 12.83
| 12.86
|
|
| 29.4
| 29.4
| 0.9 |
2022-Jan-13 Thu
| ###
| 13.27
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| 13.44
| 13.44
| ###
| 13.23
|
|
| 21.2
| 21.2
| 0.9 |
2022-Jan-11 Tue
| ###
| 13.46
| ###
| ###
| 317,478
| 2,136,626
| 86.3
| 86.3
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 13.29
| ###
| 13.25
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2022-Jan-06 Thu
| 13.8
| 13.86
| 13.21
| 13.28
| 351,720
| ###
| 19.2
| 19.2
| 0.9 |
2022-Jan-05 Wed
| ###
| 14.21
| ###
| ###
| 314,825
| ###
| 76.8
| 76.8
| 0.0 |
2022-Jan-04 Tue
| 13.73
| ###
| 13.41
| ###
| 250,349
| ###
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 13.77
| 13.77
| 13.44
| 13.44
| 149,254
| ###
| 11.8
| 11.8
| ### |
2021-Dec-30 Thu
| 13.85
| 13.85
| 13.5
| ###
| 102,772
| ###
| 22.4
| 22.4
| 0.0 |
2021-Dec-29 Wed
| 13.8
| 13.85
| ###
| ###
| 210,589
| 1,458,328
| 21.1
| 21.1
| 0.0 |
2021-Dec-24 Fri
| 13.5
| ###
| 13.44
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Dec-23 Thu
| 13.42
| 13.46
| ###
| ###
| 115,223
| 775,450
| 28.7
| 28.7
| 0.0 |
2021-Dec-22 Wed
| ###
| 13.45
| 13.21
| ###
| 194,586
| ###
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| 13.28
| ###
| 13.28
| 188,177
| ###
| ###
| ###
| 0.9 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 13.2
| 160,721
| 0
| 38.1
| 38.1
| 0.9 |
2021-Dec-17 Fri
| 13.21
| 13.4
| ###
| 13.21
| 783,575
| 5,249,952
| 70.4
| 70.4
| ### |
2021-Dec-16 Thu
| ###
| 13.21
| 12.86
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| 12.83
| 12.83
| 690,421
| 4,429,050
| ###
| ###
| ### |
2021-Dec-14 Tue
| 13.29
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| 13.72
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2021-Dec-10 Fri
| 13.86
| ###
| 13.43
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 13.87
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 13.85
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 13.57
| 13.84
| 506,555
| 3,436,975
| ###
| ###
| 1.0 |
2021-Dec-06 Mon
| ###
| ###
| 13.52
| 13.52
| 521,959
| 3,528,442
| 34.5
| 34.5
| 1.0 |
2021-Dec-03 Fri
| ###
| ###
| 13.73
| 13.77
| 334,345
| 2,295,278
| 22.6
| 22.6
| ### |
2021-Dec-02 Thu
| 13.55
| 13.83
| 13.51
| 13.76
|
|
| ###
| ###
| 1.0 |
2021-Dec-01 Wed
| 13.76
| 13.87
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 13.79
| 14.21
| 13.79
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2021-Nov-29 Mon
| ###
| 13.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 602,047
| 0
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 13.55
| 13.83
| 13.27
| 13.74
|
|
| 81.5
| 81.5
| ### |
2021-Nov-24 Wed
| ###
| 13.77
| ###
| 13.45
|
|
| ###
| ###
| ### |
2021-Nov-23 Tue
| 13.8
| ###
| ###
| ###
| 277,352
| 0
| 35.8
| 35.8
| 0.0 |
2021-Nov-22 Mon
| ###
| 14.2
| ###
| 13.78
| 408,572
| ###
| 21.8
| 21.8
| 1.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 14.25
| 14.5
| ###
| 14.26
| 727,326
| ###
| ###
| ###
| 1.0 |
2021-Nov-17 Wed
| 14.49
| ###
| 13.56
| 14.2
|
|
| ###
| ###
| 1.0 |
2021-Nov-16 Tue
| 13.7
| 13.79
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2021-Nov-15 Mon
| 13.52
| 13.77
| 13.52
| 13.72
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| ###
| ###
| 13.22
| 13.51
| 614,277
| 4,060,370
| 23.4
| 23.4
| ### |
2021-Nov-11 Thu
| 14.45
| ###
| 13.74
| 13.75
| 609,075
| 4,184,345
| 7.4
| 7.4
| 1.0 |
2021-Nov-10 Wed
| 14.8
| ###
| 14.42
| 14.44
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| 15.25
| ###
| ###
| 311,478
| ###
| 34.7
| 34.7
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 171,253
| 0
| 29.8
| 29.8
| 0.0 |
2021-Nov-05 Fri
| 15.26
| ###
| ###
| ###
| 277,487
| 0
| 35.6
| 35.6
| 0.0 |
2021-Nov-04 Thu
| 14.88
| ###
| 14.88
| 15.24
|
|
| 85.4
| 85.4
| 1.1 |
2021-Nov-03 Wed
| ###
| ###
| ###
| 15.21
| 269,057
| 0
| ###
| ###
| ### |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 140,485
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| 15.22
| 14.86
| ###
| 204,871
| 3,081,259
| 81.8
| 81.8
| 0.0 |
2021-Oct-29 Fri
| ###
| 15.29
| 14.78
| 14.82
| 451,056
| 6,781,626
| 23.9
| 23.9
| 1.1 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Oct-27 Wed
| ###
| 15.5
| ###
| ###
| 210,945
| 1,634,823
| 32.1
| 32.1
| 0.0 |
2021-Oct-26 Tue
| 15.4
| 15.54
| 15.21
| ###
| 318,528
| ###
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 15.21
| 15.42
|
|
| 74.7
| 74.7
| ### |
2021-Oct-22 Fri
| 14.76
| ###
| 14.76
| ###
| 340,029
| ###
| 81.7
| 81.7
| 0.0 |
2021-Oct-21 Thu
| 15.25
| 15.26
| ###
| ###
| 403,744
| ###
| 28.6
| 28.6
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| 14.88
|
|
| 78.4
| 78.4
| 1.1 |
2021-Oct-18 Mon
| 14.76
| ###
| 14.59
| 14.8
|
|
| 70.2
| 70.2
| 1.1 |
2021-Oct-15 Fri
| 14.55
| 14.71
| 14.51
| ###
| 207,881
| 3,037,141
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 14.54
| 14.54
|
|
| 11.4
| 11.4
| 1.0 |
2021-Oct-13 Wed
| 14.55
| 14.84
| ###
| 14.55
| 417,049
| ###
| 61.2
| 61.2
| ### |
2021-Oct-12 Tue
| ###
| ###
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2021-Oct-11 Mon
| 14.56
| 14.87
| 14.47
| 14.83
| 368,025
| 5,398,926
| 81.6
| 81.6
| ### |
2021-Oct-08 Fri
| ###
| ###
| ###
| 14.82
| 538,276
| 0
| 15.6
| 15.6
| 1.1 |
2021-Oct-07 Thu
| ###
| 15.28
| 14.84
| ###
| 633,756
| ###
| 69.9
| 69.9
| 0.0 |
2021-Oct-06 Wed
| ###
| 15.23
| ###
| 14.81
|
|
| 78.8
| 78.8
| 1.1 |
2021-Oct-05 Tue
| 14.5
| 14.82
| 14.26
| 14.45
| 575,121
| 8,362,259
| 45.5
| 45.5
| 1.0 |
2021-Oct-04 Mon
| ###
| ###
| 14.55
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2021-Oct-01 Fri
| 14.58
| 14.84
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2021-Sep-29 Wed
| 14.88
| ###
| ###
| 14.74
|
|
| 30.4
| 30.4
| 1.1 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| 15.72
| ###
| ###
| 349,943
| 2,750,551
| 83.2
| 83.2
| 0.0 |
2021-Sep-24 Fri
| ###
| 15.81
| 15.25
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2021-Sep-23 Thu
| 15.48
| 15.71
| 15.43
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2021-Sep-22 Wed
| 15.81
| 15.83
| 15.48
| ###
| 225,922
| ###
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 15.7
| ###
| 15.51
| 15.88
| 389,077
| ###
| 66.7
| 66.7
| 1.1 |
2021-Sep-20 Mon
| ###
| ###
| 15.74
| 15.79
|
|
| 58.5
| 58.5
| 1.1 |
2021-Sep-17 Fri
| 16.2
| 16.48
| ###
| 16.21
| 451,971
| 3,724,241
| ###
| ###
| 1.2 |
2021-Sep-16 Thu
| 16.48
| ###
| 16.2
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2021-Sep-15 Wed
| 15.54
| 16.23
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 15.47
| ###
| 813,549
| ###
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| 15.81
| ###
| 15.45
| 654,489
| ###
| 26.9
| 26.9
| ### |
2021-Sep-10 Fri
| ###
| 15.84
| ###
| ###
| 560,787
| ###
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 16.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 16.79
| 16.82
| ###
| ###
| 588,678
| 4,950,781
| 17.5
| 17.5
| 0.0 |
2021-Sep-07 Tue
| 16.8
| 17.5
| 16.72
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2021-Sep-06 Mon
| 16.51
| 16.77
| ###
| 16.72
| 653,787
| ###
| ###
| ###
| 1.2 |
2021-Sep-03 Fri
| 16.5
| 16.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 16.51
| ###
| ###
| 16.4
|
|
| 33.4
| 33.4
| ### |
2021-Sep-01 Wed
| 16.4
| 16.8
| 16.25
| 16.42
| 397,885
| 6,575,049
| 63.9
| 63.9
| 1.2 |
2021-Aug-31 Tue
| ###
| ###
| 16.21
| 16.41
|
|
| ###
| ###
| 1.2 |
2021-Aug-30 Mon
| 16.5
| ###
| ###
| ###
| 610,247
| 0
| 27.3
| 27.3
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2021-Aug-26 Thu
| 16.7
| 17.22
| 16.25
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Aug-25 Wed
| ###
| 16.88
| ###
| 16.76
|
|
| 86.0
| 86.0
| 1.2 |
2021-Aug-24 Tue
| 16.49
| 16.77
| 16.24
| 16.52
|
|
| 66.7
| 66.7
| ### |
2021-Aug-23 Mon
| ###
| 16.49
| ###
| 16.43
|
|
| ###
| ###
| ### |
2021-Aug-20 Fri
| ###
| 16.47
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Aug-19 Thu
| ###
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 15.73
| ###
| 15.72
| ###
| 347,985
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Aug-16 Mon
| 16.2
| 16.2
| 15.78
| ###
| 319,670
| 5,111,523
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 16.4
| 15.89
| ###
| 457,078
| 7,379,524
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 345,758
| 0
| 83.5
| 83.5
| 0.0 |
2021-Aug-10 Tue
| 15.75
| ###
| 15.55
| 15.59
| 269,972
| ###
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| ###
| ###
| 15.72
| 416,026
| 0
| 13.9
| 13.9
| 1.1 |
2021-Aug-06 Fri
| 15.84
| ###
| 15.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 16.28
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-Aug-03 Tue
| 15.87
| ###
| 15.87
| 16.21
| 616,820
| ###
| ###
| ###
| 1.2 |
2021-Aug-02 Mon
| 15.82
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 16.5
| 16.5
| 15.77
| 15.82
| 752,389
| ###
| 11.9
| 11.9
| ### |
2021-Jul-29 Thu
| ###
| 16.53
| ###
| 16.42
|
|
| 75.2
| 75.2
| 1.2 |
2021-Jul-28 Wed
| ###
| 16.59
| 15.88
| ###
| 914,440
| ###
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 15.72
| 15.85
| ###
| 15.7
| 327,528
| 2,595,659
| 45.9
| 45.9
| ### |
2021-Jul-26 Mon
| ###
| 15.7
| 15.22
| ###
| 378,077
| 5,845,070
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 15.25
| 15.43
| 15.2
| ###
| 776,584
| 11,893,383
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 15.72
| 15.45
| 15.5
| 308,888
| ###
| 29.0
| 29.0
| 1.1 |
2021-Jul-21 Wed
| 15.23
| 15.81
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2021-Jul-20 Tue
| ###
| 15.22
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 15.44
| 15.55
| ###
| ###
| 710,389
| 5,523,274
| 25.4
| 25.4
| 0.0 |
2021-Jul-16 Fri
| 15.8
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 15.42
| 15.7
| 15.21
| ###
| 485,976
| 7,510,759
| 80.9
| 80.9
| 0.0 |
2021-Jul-14 Wed
| ###
| 15.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 15.2
| 15.4
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Jul-12 Mon
| ###
| 15.21
| ###
| ###
| 431,244
| ###
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 15.28
| 15.47
| 14.87
| 15.26
|
|
| 45.1
| 45.1
| ### |
2021-Jul-08 Thu
| 15.58
| ###
| 15.375
| 15.57
|
|
| ###
| ###
| 1.1 |
2021-Jul-07 Wed
| 15.22
| ###
| ###
| 15.58
| 319,357
| 0
| 84.1
| 84.1
| 1.1 |
2021-Jul-06 Tue
| ###
| 15.71
| 15.22
| 15.29
|
|
| 24.8
| 24.8
| 1.1 |
2021-Jul-05 Mon
| ###
| 16.25
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 16.5
| 16.73
| ###
| 16.56
| 350,388
| ###
| ###
| ###
| 1.2 |
2021-Jun-29 Tue
| 16.4
| 16.5
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Jun-28 Mon
| ###
| 16.46
| ###
| 16.42
| 524,958
| ###
| 90.2
| 90.2
| 1.2 |
2021-Jun-25 Fri
| ###
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| 15.76
|
|
| ###
| ###
| 1.1 |
2021-Jun-23 Wed
| 15.72
| ###
| 15.47
| ###
| 359,574
| ###
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 15.81
| ###
| 15.54
| ###
| 366,677
| 2,849,080
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 15.26
| 15.5
| 15.25
| ###
| 167,357
| ###
| 82.4
| 82.4
| 0.0 |
2021-Jun-18 Fri
| 15.5
| ###
| 15.26
| 15.73
| 1,472,929
| 11,238,448
| 72.7
| 72.7
| ### |
2021-Jun-17 Thu
| 15.79
| 15.79
| ###
| 15.42
|
|
| ###
| ###
| ### |
2021-Jun-16 Wed
| ###
| 15.78
| 15.51
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 15.59
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2021-Jun-11 Fri
| 15.4
| 15.86
| ###
| 15.51
| 550,478
| ###
| ###
| ###
| 1.1 |
2021-Jun-10 Thu
| 15.58
| ###
| ###
| ###
| 644,377
| 0
| 87.2
| 87.2
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| 15.57
| 15.7
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 15.86
| ###
| 15.74
| ###
| 399,885
| ###
| 75.2
| 75.2
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 15.58
| 15.77
|
|
| ###
| ###
| ### |
2021-Jun-04 Fri
| ###
| ###
| 15.87
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Jun-03 Thu
| 15.73
| ###
| 15.47
| ###
| 581,427
| ###
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 15.4
| 15.73
| ###
| ###
| 468,078
| ###
| 77.0
| 77.0
| 0.0 |
2021-Jun-01 Tue
| 15.26
| 15.56
| ###
| 15.46
| 588,540
| 4,578,841
| 80.5
| 80.5
| 1.1 |
2021-May-31 Mon
| ###
| 15.73
| 15.25
| 15.5
|
|
| 36.3
| 36.3
| 1.1 |
2021-May-28 Fri
| ###
| 15.45
| ###
| 15.43
| 453,785
| 3,505,489
| ###
| ###
| 1.1 |
2021-May-27 Thu
| ###
| ###
| 14.82
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-May-26 Wed
| 15.46
| ###
| 14.73
| 14.86
| 874,047
| 6,437,356
| 9.5
| 9.5
| ### |
2021-May-25 Tue
| ###
| 15.44
| 14.84
| 15.44
|
|
| ###
| ###
| 1.1 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 363,376
| 0
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 15.49
| 15.5
| ###
| ###
| 394,056
| ###
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 15.48
| ###
| 15.4
| 636,278
| ###
| 83.9
| 83.9
| ### |
2021-May-19 Wed
| 14.88
| ###
| 14.25
| 14.54
|
|
| ###
| ###
| 1.0 |
2021-May-18 Tue
| 14.51
| 14.86
| ###
| 14.43
|
|
| 31.3
| 31.3
| ### |
2021-May-17 Mon
| 14.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2021-May-13 Thu
| ###
| ###
| 13.44
| ###
| 1,732,276
| ###
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 13.85
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2021-May-11 Tue
| 14.76
| ###
| ###
| ###
| 676,652
| 0
| 28.4
| 28.4
| 0.0 |
2021-May-10 Mon
| 14.84
| ###
| 14.54
| 14.75
|
|
| 35.0
| 35.0
| ### |
2021-May-07 Fri
| 14.73
| 14.81
| 14.56
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-May-06 Thu
| 14.55
| 14.78
| 14.47
| 14.73
|
|
| 83.5
| 83.5
| 1.1 |
2021-May-05 Wed
| 14.55
| ###
| 14.52
| ###
| 492,484
| ###
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| 14.84
| 242,144
| 0
| ###
| ###
| ### |
2021-May-03 Mon
| ###
| ###
| 14.71
| ###
| 576,445
| 4,239,752
| 31.0
| 31.0
| 0.0 |
2021-Apr-30 Fri
| 15.59
| ###
| 15.44
| ###
| 532,854
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 15.59
| 15.7
| ###
| 15.41
| 1,745,024
| ###
| 26.0
| 26.0
| ### |
2021-Apr-28 Wed
| ###
| ###
| 15.43
| 15.49
|
|
| 17.5
| 17.5
| ### |
2021-Apr-27 Tue
| ###
| ###
| 15.87
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| 16.25
| ###
| 322,270
| 2,618,443
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 16.81
| 16.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 16.71
| 16.8
| 16.46
| 16.8
|
|
| ###
| ###
| 1.2 |
2021-Apr-21 Wed
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| 16.53
| ###
| 16.4
| 449,821
| 3,717,770
| ###
| ###
| ### |
2021-Apr-19 Mon
| 15.85
| ###
| 15.85
| 16.25
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| 15.49
| ###
| 15.2
| 15.54
| 420,846
| 3,198,429
| 68.1
| 68.1
| ### |
2021-Apr-15 Thu
| 15.51
| 15.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 15.24
| 15.89
| ###
| ###
| 699,077
| ###
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 14.52
| 15.42
| 14.52
| 15.21
|
|
| 93.7
| 93.7
| ### |
2021-Apr-12 Mon
| 14.42
| 14.44
| 14.23
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2021-Apr-09 Fri
| ###
| 14.53
| ###
| 14.41
| 358,120
| 2,601,741
| 63.9
| 63.9
| ### |
2021-Apr-08 Thu
| ###
| 14.54
| ###
| 14.48
| 444,270
| 3,229,842
| ###
| ###
| 1.0 |
2021-Apr-07 Wed
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| 14.22
| ###
| ###
| 432,785
| ###
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 14.57
| 14.58
| ###
| 14.22
|
|
| 33.3
| 33.3
| 1.0 |
2021-Mar-29 Mon
| ###
| ###
| 14.55
| ###
| 282,946
| ###
| 18.4
| 18.4
| 0.0 |
2021-Mar-26 Fri
| 14.75
| 15.2
| 14.7
| 15.2
| 567,959
| 8,490,987
| ###
| ###
| 1.1 |
2021-Mar-25 Thu
| ###
| 14.78
| 14.45
| 14.77
|
|
| ###
| ###
| 1.1 |
2021-Mar-24 Wed
| 14.7
| 14.76
| 14.52
| ###
| 211,185
| 3,091,748
| 37.7
| 37.7
| 0.0 |
2021-Mar-23 Tue
| 14.83
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2021-Mar-22 Mon
| 15.2
| ###
| ###
| 14.77
| 563,544
| 0
| ###
| ###
| 1.1 |
2021-Mar-19 Fri
| 14.5
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 14.8
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2021-Mar-17 Wed
| ###
| 14.83
| 14.43
| 14.7
|
|
| ###
| ###
| ### |
2021-Mar-16 Tue
| 14.5
| 14.86
| 14.45
| 14.75
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| ###
| ###
| 14.43
| 14.5
|
|
| 10.9
| 10.9
| 1.0 |
2021-Mar-12 Fri
| 15.23
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Mar-11 Thu
| ###
| 15.27
| 14.84
| ###
| 590,441
| 8,889,089
| 41.2
| 41.2
| 0.0 |
2021-Mar-10 Wed
| ###
| 15.27
| 14.55
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2021-Mar-09 Tue
| 14.44
| ###
| ###
| 14.52
| 677,854
| 0
| 74.4
| 74.4
| 1.0 |
2021-Mar-08 Mon
| ###
| 14.48
| ###
| ###
| 570,978
| 4,133,880
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 13.85
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 13.82
| ###
| 13.73
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2021-Mar-03 Wed
| ###
| 14.27
| 13.81
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2021-Mar-02 Tue
| 13.75
| 14.7
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 13.28
| 13.55
|
|
| ###
| ###
| 1.0 |
2021-Feb-26 Fri
| 12.8
| ###
| 12.78
| 13.25
|
|
| 89.2
| 89.2
| ### |
2021-Feb-25 Thu
| ###
| ###
| 12.49
| ###
| 1,051,441
| 6,566,249
| 83.7
| 83.7
| 0.0 |
2021-Feb-24 Wed
| 13.2
| 13.29
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 13.25
| 13.45
| ###
| 13.29
| 398,879
| ###
| 69.0
| 69.0
| ### |
2021-Feb-22 Mon
| ###
| 13.54
| ###
| 13.29
|
|
| 71.6
| 71.6
| ### |
2021-Feb-19 Fri
| ###
| 13.55
| ###
| ###
| 541,043
| ###
| 36.7
| 36.7
| 0.0 |
2021-Feb-18 Thu
| 13.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| 14.23
| 13.57
| 13.87
| 413,145
| ###
| ###
| ###
| ### |
2021-Feb-16 Tue
| ###
| 14.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| 13.75
| 14.27
| 330,422
| 2,271,651
| 82.0
| 82.0
| ### |
2021-Feb-12 Fri
| 14.25
| 14.41
| 13.57
| ###
| 554,125
| ###
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 14.52
| ###
| 14.485
| ###
| 311,142
| 2,253,445
| 78.9
| 78.9
| 0.0 |
2021-Feb-10 Wed
| 14.51
| 14.71
| 14.47
| ###
| 282,574
| 4,122,754
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| 13.88
| 14.54
| 13.81
| 14.47
|
|
| ###
| ###
| ### |
2021-Feb-08 Mon
| 13.75
| ###
| ###
| 13.88
| 470,425
| 0
| 72.4
| 72.4
| ### |
2021-Feb-05 Fri
| ###
| 14.23
| ###
| 13.74
|
|
| 19.5
| 19.5
| ### |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 431,675
| 0
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 14.2
| 14.4
| ###
| ###
| 568,320
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| 13.56
| ###
| 787,852
| ###
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 13.57
| 369,656
| 0
| ###
| ###
| ### |
2021-Jan-29 Fri
| 13.8
| ###
| 13.27
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2021-Jan-28 Thu
| 13.28
| ###
| 12.86
| 13.2
|
|
| 53.9
| 53.9
| 0.9 |
2021-Jan-27 Wed
| ###
| 14.25
| 13.4
| 13.42
|
|
| 13.0
| 13.0
| 1.0 |
2021-Jan-25 Mon
| ###
| 14.28
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 13.85
| 13.85
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| ###
| ###
| 13.89
| ###
| 398,584
| ###
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 13.25
| 13.74
| 13.25
| 13.7
|
|
| ###
| ###
| 1.0 |
2021-Jan-19 Tue
| ###
| 13.45
| 13.23
| 13.45
| 241,687
| ###
| 69.2
| 69.2
| ### |
2021-Jan-18 Mon
| ###
| ###
| ###
| 13.21
| 310,786
| 0
| ###
| ###
| ### |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 346,045
| 0
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 13.58
| 13.21
| 13.25
|
|
| 31.8
| 31.8
| ### |
2021-Jan-13 Wed
| 13.2
| 13.56
| ###
| 13.56
| 287,884
| 1,951,853
| 84.3
| 84.3
| 1.0 |
2021-Jan-12 Tue
| 13.28
| ###
| ###
| 13.26
| 266,875
| 0
| ###
| ###
| 0.9 |
2021-Jan-11 Mon
| 13.51
| 13.74
| ###
| ###
| 313,988
| ###
| 32.0
| 32.0
| 0.0 |
2021-Jan-08 Fri
| 13.48
| 13.74
| 13.29
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Jan-07 Thu
| ###
| 13.48
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Jan-06 Wed
| 13.2
| 13.45
| ###
| ###
| 462,322
| ###
| 38.7
| 38.7
| 0.0 |
2021-Jan-05 Tue
| ###
| 13.47
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Jan-04 Mon
| 13.4
| 13.49
| ###
| 13.47
|
|
| ###
| ###
| 1.0 |
2020-Dec-31 Thu
| 13.56
| 13.84
| 13.29
| 13.29
|
|
| 19.6
| 19.6
| ### |
2020-Dec-30 Wed
| 13.55
| 13.84
| 13.42
| 13.58
|
|
| 67.3
| 67.3
| ### |
2020-Dec-29 Tue
| ###
| 13.73
| ###
| 13.55
|
|
| 77.6
| 77.6
| 1.0 |
2020-Dec-24 Thu
| 13.59
| 13.78
| 13.23
| 13.26
| 232,640
| ###
| 12.5
| 12.5
| 0.9 |
2020-Dec-23 Wed
| ###
| 13.55
| ###
| 13.44
| 492,079
| ###
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| ###
| 12.75
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
| 517,384
| 0
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 979,785
| 0
| 6.7
| 6.7
| 0.0 |
2020-Dec-17 Thu
| ###
| 14.53
| ###
| ###
| 685,577
| ###
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 14.5
| 14.72
| ###
| ###
| 735,444
| ###
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 14.23
| 14.51
| ###
| ###
| 904,251
| 6,560,341
| 83.3
| 83.3
| 0.0 |
2020-Dec-14 Mon
| 13.82
| ###
| 13.78
| 14.22
|
|
| 89.0
| 89.0
| 1.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| 13.53
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 13.26
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 12.82
| ###
| 453,280
| 2,905,524
| 70.0
| 70.0
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 543,785
| 0
| 34.5
| 34.5
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 13.25
|
|
| 80.7
| 80.7
| ### |
2020-Dec-03 Thu
| ###
| 13.27
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Dec-02 Wed
| ###
| 13.26
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 13.28
| 13.45
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 13.4
| 13.55
| ###
| ###
| 500,278
| 3,389,383
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| 13.83
| 13.42
| 13.49
|
|
| 29.6
| 29.6
| ### |
2020-Nov-25 Wed
| ###
| ###
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 13.5
| ###
| 13.45
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2020-Nov-23 Mon
| ###
| 13.58
| ###
| 13.46
|
|
| 74.8
| 74.8
| ### |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Nov-18 Wed
| 12.2
| ###
| ###
| 12.55
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| 12.57
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2020-Nov-16 Mon
| ###
| 12.49
| 12.21
| 12.21
| 40,578
| ###
| ###
| ###
| 0.9 |
2020-Nov-13 Fri
| 11.85
| ###
| 11.83
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Nov-12 Thu
| 11.54
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 11.7
| 11.7
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2020-Nov-10 Tue
| ###
| 13.4
| 11.51
| 11.55
|
|
| 1.5
| 1.5
| 0.8 |
2020-Nov-09 Mon
| 12.87
| ###
| 12.76
| ###
| 714,759
| ###
| 68.8
| 68.8
| 0.0 |
2020-Nov-06 Fri
| 12.2
| 12.85
| ###
| ###
| 1,445,126
| ###
| 87.1
| 87.1
| 0.0 |
2020-Nov-05 Thu
| 11.8
| ###
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| 11.74
| 11.27
| ###
| 569,486
| ###
| 64.2
| 64.2
| 0.0 |
2020-Nov-03 Tue
| 11.2
| 11.79
| ###
| ###
| 582,276
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| 11.2
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 11.4
| 10.77
| 10.86
| 906,743
| 10,051,246
| ###
| ###
| 0.8 |
2020-Oct-29 Thu
| 11.26
| 11.45
| ###
| ###
| 606,250
| 3,470,781
| 72.4
| 72.4
| 0.0 |
2020-Oct-28 Wed
| 11.22
| ###
| 11.22
| 11.56
|
|
| 83.6
| 83.6
| 0.8 |
2020-Oct-27 Tue
| 11.48
| ###
| 11.22
| 11.4
| 1,402,559
| 7,868,355
| ###
| ###
| 0.8 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 704,257
| 0
| 78.3
| 78.3
| 0.0 |
2020-Oct-22 Thu
| 11.86
| 12.2
| 11.7
| ###
| 886,925
| 10,598,753
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 12.22
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| 12.2
| 1,046,286
| 0
| ###
| ###
| ### |
2020-Oct-19 Mon
| ###
| ###
| 11.81
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2020-Oct-16 Fri
| ###
| 12.23
| 11.81
| 11.83
|
|
| ###
| ###
| 0.8 |
2020-Oct-15 Thu
| ###
| 12.2
| ###
| 11.88
|
|
| 95.1
| 95.1
| 0.8 |
2020-Oct-14 Wed
| ###
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2020-Oct-13 Tue
| 11.22
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| 11.26
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2020-Oct-09 Fri
| ###
| 11.27
| ###
| ###
| 623,588
| ###
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 11.21
| ###
| ###
| 803,848
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 10.58
| 11.23
| ###
| ###
| 1,584,682
| 8,897,989
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 9.89
| 10.59
| 1,637,379
| ###
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| ###
| 9.48
| ###
| 682,041
| 3,232,874
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2020-Oct-01 Thu
| 9.25
| 9.55
| 9.25
| 9.42
|
|
| ###
| ###
| 0.7 |
2020-Sep-30 Wed
| ###
| 9.48
| ###
| ###
| 647,948
| 3,071,273
| 29.2
| 29.2
| 0.0 |
2020-Sep-29 Tue
| 9.48
| ###
| ###
| 9.54
|
|
| 74.7
| 74.7
| ### |
2020-Sep-28 Mon
| 9.4
| 9.54
| ###
| ###
| 406,040
| ###
| 35.8
| 35.8
| 0.0 |
2020-Sep-25 Fri
| ###
| 9.58
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2020-Sep-24 Thu
| 9.49
| ###
| ###
| 9.29
|
|
| 27.4
| 27.4
| ### |
2020-Sep-23 Wed
| ###
| 9.81
| 9.22
| 9.72
| 836,443
| 7,958,755
| 91.5
| 91.5
| 0.7 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 630,255
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 9.48
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Sep-18 Fri
| 9.46
| ###
| ###
| ###
| 1,164,959
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| 9.8
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 1,604,087
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 8.74
| ###
| ###
| 9
| 917,451
| 0
| 84.2
| 84.2
| 0.6 |
2020-Sep-11 Fri
| ###
| 8.73
| 8.48
| 8.48
| 585,579
| ###
| 21.0
| 21.0
| 0.6 |
2020-Sep-10 Thu
| ###
| ###
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2020-Sep-09 Wed
| ###
| 8.77
| 8.52
| 8.55
| 630,982
| ###
| 26.6
| 26.6
| ### |
2020-Sep-08 Tue
| 8.87
| ###
| 8.79
| 8.88
|
|
| 65.3
| 65.3
| 0.6 |
2020-Sep-07 Mon
| ###
| ###
| 8.59
| 8.85
| 629,559
| 2,703,955
| ###
| ###
| 0.6 |
2020-Sep-04 Fri
| 8.72
| 8.82
| 8.5
| 8.71
| 769,070
| 6,660,146
| 39.1
| 39.1
| 0.6 |
2020-Sep-03 Thu
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 9
| ###
| 8.87
| ###
| 910,981
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 8.86
| ###
| 8.71
| 8.8
| 874,453
| 3,808,242
| ###
| ###
| 0.6 |
2020-Aug-31 Mon
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 8.74
| 9
| 1,557,081
| 6,804,443
| ###
| ###
| 0.6 |
2020-Aug-27 Thu
| 8.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 8.58
| ###
| 936,950
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 9.25
| 9.54
| ###
| 9.2
| 859,050
| ###
| 42.0
| 42.0
| 0.7 |
2020-Aug-24 Mon
| 8.84
| ###
| 8.84
| ###
| 986,373
| ###
| 83.6
| 83.6
| 0.0 |
2020-Aug-21 Fri
| ###
| 9
| ###
| 8.81
| 444,049
| 1,998,220
| 20.4
| 20.4
| ### |
2020-Aug-20 Thu
| 8.57
| ###
| 8.55
| 8.88
| 493,743
| 2,110,751
| 88.1
| 88.1
| 0.6 |
2020-Aug-19 Wed
| 8.7
| ###
| 8.54
| ###
| 632,374
| ###
| 33.7
| 33.7
| 0.0 |
2020-Aug-18 Tue
| 8.4
| 8.75
| ###
| 8.7
|
|
| 85.6
| 85.6
| ### |
2020-Aug-17 Mon
| 8.47
| 8.71
| ###
| 8.43
| 565,122
| ###
| 32.3
| 32.3
| 0.6 |
2020-Aug-14 Fri
| 8.54
| 8.78
| 8.52
| 8.56
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 8.7
| 8.88
| 8.51
| 8.54
|
|
| ###
| ###
| ### |
2020-Aug-12 Wed
| ###
| ###
| ###
| 8.59
| 897,049
| 0
| ###
| ###
| ### |
2020-Aug-11 Tue
| 8.85
| ###
| ###
| ###
| 456,020
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 8.56
| 8.81
| 1,021,045
| 4,370,072
| ###
| ###
| ### |
2020-Aug-07 Fri
| 8.45
| ###
| ###
| ###
| 895,824
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 8.23
| 8.44
| ###
| ###
| 724,945
| ###
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 8.25
| 7.82
| 8.21
| 1,061,689
| 8,530,671
| ###
| ###
| ### |
2020-Aug-04 Tue
| 7.79
| ###
| 7.77
| ###
| 848,322
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2020-Jul-31 Fri
| 8.2
| 8.24
| 8
| ###
| 1,194,784
| 9,701,646
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 8.24
| 8.57
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2020-Jul-29 Wed
| 7.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 7.24
| ###
| ###
| 540,328
| 1,955,987
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 7.29
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Jul-24 Fri
| ###
| 7.29
| ###
| 7.23
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| ###
| 7.46
| 7
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 6.81
| 7
|
|
| 77.8
| 77.8
| 0.5 |
2020-Jul-21 Tue
| 6.4
| ###
| ###
| 6.88
|
|
| ###
| ###
| ### |
2020-Jul-20 Mon
| 6.24
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jul-16 Thu
| 6.45
| 6.45
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-Jul-15 Wed
| 6.26
| 6.4
| ###
| ###
| 720,276
| 2,304,883
| 77.2
| 77.2
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 6.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 6.48
| ###
| 6.2
| ###
| 800,482
| ###
| 19.4
| 19.4
| 0.0 |
2020-Jul-08 Wed
| 6.53
| ###
| 6.24
| 6.29
| 875,353
| ###
| ###
| ###
| ### |
2020-Jul-07 Tue
| 7
| ###
| 6.48
| 6.53
| 935,379
| 3,030,627
| 10.6
| 10.6
| ### |
2020-Jul-06 Mon
| 6.75
| ###
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Jul-03 Fri
| ###
| ###
| 6.74
| 6.84
| 873,589
| ###
| 12.2
| 12.2
| 0.5 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 6.88
| ###
| ###
| ###
| 678,989
| 0
| 68.8
| 68.8
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| 6.75
| 830,589
| 0
| ###
| ###
| 0.5 |
2020-Jun-29 Mon
| 6.5
| 6.8
| ###
| 6.48
|
|
| 46.0
| 46.0
| 0.5 |
2020-Jun-26 Fri
| 6.77
| ###
| 6.51
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 6.59
| 6.71
|
|
| 19.2
| 19.2
| ### |
2020-Jun-24 Wed
| 7.2
| ###
| ###
| ###
| 1,488,371
| 0
| 27.0
| 27.0
| 0.0 |
2020-Jun-23 Tue
| ###
| 7.59
| ###
| ###
| 1,296,559
| 4,920,441
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 7.46
| 7.46
| ###
| 7.2
| 1,489,747
| 5,556,756
| 16.7
| 16.7
| 0.5 |
2020-Jun-19 Fri
| ###
| 7.57
| ###
| 7.57
| 1,624,887
| ###
| 95.0
| 95.0
| ### |
2020-Jun-18 Thu
| ###
| ###
| 6.78
| 6.89
| 1,375,282
| ###
| 21.4
| 21.4
| 0.5 |
2020-Jun-17 Wed
| ###
| ###
| ###
| 7.25
| 1,172,957
| 0
| 29.8
| 29.8
| 0.5 |
2020-Jun-16 Tue
| 6.8
| 7.22
| 6.76
| 7.2
| 927,377
| ###
| 91.5
| 91.5
| 0.5 |
2020-Jun-15 Mon
| 6.73
| ###
| ###
| 6.45
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| 6.83
| 6.41
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 6.89
| 7
| 1,232,656
| ###
| 23.2
| 23.2
| 0.5 |
2020-Jun-10 Wed
| ###
| 7.5
| ###
| 7.46
|
|
| 77.1
| 77.1
| 0.5 |
2020-Jun-09 Tue
| 7.42
| 7.76
| 7.41
| 7.43
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| 7.2
| 7.29
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Jun-04 Thu
| ###
| ###
| 7
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 6.82
| 6.88
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 6.51
| 6.83
| 6.46
| 6.8
| 1,137,249
| ###
| ###
| ###
| 0.5 |
2020-Jun-01 Mon
| 6.4
| 6.55
| 6.25
| 6.53
|
|
| 75.4
| 75.4
| ### |
2020-May-29 Fri
| ###
| 6.74
| ###
| 6.44
|
|
| 15.8
| 15.8
| 0.5 |
2020-May-28 Thu
| ###
| 6.89
| 6.47
| 6.7
|
|
| ###
| ###
| 0.5 |
2020-May-27 Wed
| 6.5
| 6.52
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2020-May-26 Tue
| 6.27
| ###
| 6.26
| 6.46
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 5.8
| ###
| 5.78
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2020-May-22 Fri
| 5.55
| 5.82
| 5.5
| 5.7
| 1,343,850
| ###
| 85.8
| 85.8
| 0.4 |
2020-May-21 Thu
| ###
| ###
| ###
| 5.55
| 1,154,447
| 0
| 38.5
| 38.5
| ### |
2020-May-20 Wed
| 5.5
| 5.52
| ###
| 5.47
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| 5.83
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 5.47
| ###
| 5.43
| 1,261,649
| ###
| ###
| ###
| 0.4 |
2020-May-15 Fri
| ###
| 5.25
| 4.77
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2020-May-14 Thu
| ###
| 5.21
| ###
| 5
|
|
| 23.3
| 23.3
| 0.4 |
2020-May-13 Wed
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 5.56
| 5.88
| ###
| 5.23
|
|
| 10.2
| 10.2
| ### |
2020-May-11 Mon
| ###
| ###
| ###
| 5.55
| 1,463,488
| 0
| 93.3
| 93.3
| ### |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 4.5
| ###
| 4.4
| 4.56
|
|
| 76.1
| 76.1
| 0.3 |
2020-May-06 Wed
| 4.4
| ###
| 4.26
| 4.55
| 1,128,254
| 2,403,181
| ###
| ###
| 0.3 |
2020-May-05 Tue
| ###
| 4.44
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 4.56
| 4.57
| 4.27
| ###
| 1,615,123
| 7,138,843
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 4.56
| ###
| 1,710,127
| 3,899,089
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 5.25
| ###
| ###
| 3,207,440
| ###
| 98.8
| 98.8
| 0.0 |
2020-Apr-29 Wed
| 3.85
| ###
| 3.77
| ###
| 1,078,424
| 2,032,829
| 90.4
| 90.4
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 3.82
| 3.89
| 923,288
| 1,763,480
| ###
| ###
| 0.3 |
2020-Apr-27 Mon
| ###
| ###
| 3.59
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2020-Apr-24 Fri
| 3.55
| ###
| 3.52
| 3.53
|
|
| 31.0
| 31.0
| 0.3 |
2020-Apr-23 Thu
| 3.82
| 3.86
| 3.52
| 3.55
| 981,089
| ###
| 7.0
| 7.0
| ### |
2020-Apr-22 Wed
| ###
| 3.87
| 3.52
| 3.74
|
|
| 87.9
| 87.9
| 0.3 |
2020-Apr-21 Tue
| ###
| 4.025
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,292,249
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,169,647
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 4.22
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2020-Apr-15 Wed
| 4.55
| 5.2
| ###
| 4.22
| 1,241,749
| 3,228,547
| ###
| ###
| ### |
2020-Apr-14 Tue
| 4.21
| 4.57
| ###
| 4.46
| 1,361,771
| 3,111,646
| ###
| ###
| 0.3 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 1,451,646
| 0
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 3.74
| ###
| 3.58
| 3.8
| 1,833,688
| ###
| 74.2
| 74.2
| ### |
2020-Apr-07 Tue
| ###
| ###
| ###
| 3.72
| 1,225,429
| 0
| 12.3
| 12.3
| 0.3 |
2020-Apr-06 Mon
| ###
| 3.87
| 3.5
| 3.8
| 998,570
| ###
| 82.6
| 82.6
| ### |
2020-Apr-03 Fri
| ###
| 4.26
| 3.47
| 3.51
|
|
| 2.1
| 2.1
| ### |
2020-Apr-02 Thu
| 3.42
| 4.2
| 3.25
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2020-Apr-01 Wed
| 3.25
| 3.48
| ###
| 3.48
|
|
| 88.5
| 88.5
| 0.2 |
2020-Mar-31 Tue
| ###
| 3.27
| ###
| ###
| 1,617,442
| ###
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| 2.88
| 3
|
|
| ###
| ###
| 0.2 |
2020-Mar-27 Fri
| 3.2
| ###
| ###
| ###
| 1,421,889
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 3
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 3.28
| 3.56
| 2.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.2
| ###
| ###
| ###
| 793,050
| 0
| 17.1
| 17.1
| 0.0 |
2020-Mar-23 Mon
| 3.49
| 3.49
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 4.42
| 3.74
| ###
| 2,195,129
| 8,956,126
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| 4.26
| 2,441,355
| 0
| ###
| ###
| 0.3 |
2020-Mar-17 Tue
| ###
| 5.71
| ###
| 5
| 2,004,571
| 5,723,050
| 8.3
| 8.3
| 0.4 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 1,374,173
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| 6.52
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2020-Mar-12 Thu
| ###
| 7.27
| 6.43
| 6.53
| 1,744,051
| 11,946,749
| ###
| ###
| ### |
2020-Mar-11 Wed
| 7.75
| 8.26
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2020-Mar-10 Tue
| ###
| ###
| ###
| 7.73
| 1,065,726
| 0
| 66.0
| 66.0
| 0.6 |
2020-Mar-09 Mon
| 7.7
| 7.75
| 7.44
| 7.52
| 754,346
| 5,729,257
| 62.4
| 62.4
| 0.5 |
2020-Mar-06 Fri
| ###
| 8.25
| 7.87
| 7.89
| 1,219,680
| 9,830,620
| ###
| ###
| ### |
2020-Mar-05 Thu
| 8.51
| 8.57
| 8.2
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 610,245
| 0
| 91.2
| 91.2
| 0.0 |
2020-Mar-03 Tue
| 8.48
| 8.57
| 8.075
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-Mar-02 Mon
| 8.7
| 8.79
| 8.25
| 8.45
| 1,277,187
| ###
| 20.3
| 20.3
| ### |
2020-Feb-28 Fri
| 8.89
| ###
| 8.8
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Feb-27 Thu
| 8.5
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 8.84
| 8.47
| 8.49
| 505,621
| 4,376,149
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| 8.79
| 8.89
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 9.2
| 9.27
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2020-Feb-21 Fri
| 9.45
| 9.54
| 9.23
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2020-Feb-20 Thu
| ###
| 9.44
| 9.22
| 9.4
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| 9.43
| ###
| 9.25
|
|
| 82.5
| 82.5
| ### |
2020-Feb-18 Tue
| 9
| 9.22
| 8.86
| ###
| 425,529
| 3,846,782
| 87.5
| 87.5
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 8.89
| 9
| 663,773
| 2,950,470
| 30.9
| 30.9
| 0.6 |
2020-Feb-14 Fri
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 8.855
| ###
| 306,970
| ###
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| 9.025
| ###
| ###
| 619,470
| 2,795,358
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| 8.87
| 8.59
| ###
| 421,378
| 3,678,629
| 69.0
| 69.0
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| 8.48
| 8.55
|
|
| 35.8
| 35.8
| ### |
2020-Feb-06 Thu
| 8.83
| 8.83
| ###
| 8.56
|
|
| 12.7
| 12.7
| ### |
2020-Feb-05 Wed
| 9
| ###
| 8.73
| 8.77
|
|
| 11.6
| 11.6
| ### |
2020-Feb-04 Tue
| 8.72
| 8.945
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2020-Feb-03 Mon
| 8.85
| 9
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2020-Jan-31 Fri
| ###
| 9.085
| 8.86
| ###
| 512,345
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 8.7
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 362,243
| 0
| 27.4
| 27.4
| 0.0 |
2020-Jan-24 Fri
| 9.25
| 9.5
| 9.25
| 9.45
|
|
| 87.5
| 87.5
| 0.7 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 9.25
|
|
| 9.6
| 9.6
| ### |
2020-Jan-22 Wed
| ###
| ###
| 9.46
| 9.58
|
|
| 7.3
| 7.3
| 0.7 |
2020-Jan-21 Tue
| ###
| 10.4
| ###
| ###
| 215,240
| 1,119,248
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 10.45
| 10.52
| 10.29
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Jan-17 Fri
| 10.42
| 10.45
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 10.55
| 10.55
| ###
| 10.21
| 446,443
| 2,354,986
| 10.4
| 10.4
| ### |
2020-Jan-15 Wed
| ###
| 10.5
| ###
| 10.49
| 282,827
| 1,484,841
| 77.3
| 77.3
| ### |
2020-Jan-14 Tue
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 10.21
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 10.5
| 10.5
| ###
| 10.21
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| 10.51
| 10.25
| 10.41
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| 10.255
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 9.88
| ###
| 395,679
| 1,954,654
| 65.8
| 65.8
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 9.78
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2020-Jan-02 Thu
| ###
| 10.25
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Dec-31 Tue
| ###
| 10.27
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| 10.25
| 10.53
| ###
| 10.5
| 351,245
| ###
| 88.1
| 88.1
| 0.8 |
2019-Dec-23 Mon
| ###
| 10.28
| ###
| 10.27
| 783,343
| 4,026,383
| 81.7
| 81.7
| ### |
2019-Dec-20 Fri
| 10.29
| 10.58
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Dec-19 Thu
| ###
| 10.45
| ###
| 10.28
| 1,026,055
| ###
| ###
| ###
| 0.7 |
2019-Dec-18 Wed
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| 10.55
| 9.84
| ###
| 1,577,970
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 9.7
| 10.27
| 9.7
| ###
| 1,173,473
| 11,717,127
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 9.7
| 10.375
| 9.7
| 9.74
| 1,997,343
| ###
| 67.6
| 67.6
| 0.7 |
2019-Dec-12 Thu
| 9.5
| ###
| ###
| 9.55
| 448,879
| 0
| ###
| ###
| 0.7 |
2019-Dec-11 Wed
| ###
| ###
| 9.27
| 9.53
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| 9.26
| 9.45
| 9.26
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2019-Dec-09 Mon
| 9.42
| 9.52
| 9.23
| 9.41
| 399,282
| ###
| ###
| ###
| 0.7 |
2019-Dec-06 Fri
| 9.53
| 9.685
| 9.43
| 9.5
|
|
| 33.6
| 33.6
| 0.7 |
2019-Dec-05 Thu
| 9.76
| 9.76
| 9.49
| ###
| 557,541
| ###
| 20.4
| 20.4
| 0.0 |
2019-Dec-04 Wed
| 9.75
| 9.83
| 9.59
| 9.73
| 269,854
| 2,620,282
| 40.9
| 40.9
| ### |
2019-Dec-03 Tue
| ###
| ###
| 9.71
| 9.77
| 498,941
| 2,422,358
| 19.2
| 19.2
| 0.7 |
2019-Dec-02 Mon
| 9.71
| ###
| 9.71
| ###
| 351,376
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 9.77
| ###
| 9.76
| 9.78
|
|
| ###
| ###
| 0.7 |
2019-Nov-28 Thu
| 9.7
| ###
| ###
| 9.87
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 9.83
| 9.83
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Nov-26 Tue
| 9.55
| ###
| 9.55
| 9.84
|
|
| 89.7
| 89.7
| 0.7 |
2019-Nov-25 Mon
| 9.8
| ###
| 9.57
| 9.76
|
|
| ###
| ###
| 0.7 |
2019-Nov-22 Fri
| ###
| 9.81
| ###
| 9.73
|
|
| 83.1
| 83.1
| ### |
2019-Nov-21 Thu
| 9.54
| ###
| 9.45
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-Nov-20 Wed
| ###
| 9.86
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 10.27
| 9.83
| 9.84
| 491,242
| 4,936,982
| ###
| ###
| 0.7 |
2019-Nov-18 Mon
| ###
| 10.51
| ###
| ###
| 703,356
| ###
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 10.5
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2019-Nov-14 Thu
| 10.74
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 11.74
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| 12.47
| ###
| 11.75
|
|
| 7.7
| 7.7
| ### |
2019-Nov-11 Mon
| 12.41
| 12.51
| 12.28
| 12.4
|
|
| ###
| ###
| 0.9 |
2019-Nov-08 Fri
| 12.49
| 12.5
| ###
| 12.43
| 146,147
| ###
| 32.7
| 32.7
| 0.9 |
2019-Nov-07 Thu
| 12.45
| 12.54
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2019-Nov-06 Wed
| 12.2
| ###
| ###
| 12.45
| 408,621
| 0
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 12.27
| ###
| ###
| 190,857
| ###
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 304,447
| 0
| 76.7
| 76.7
| 0.0 |
2019-Nov-01 Fri
| 12.24
| ###
| ###
| ###
| 160,777
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 12.42
| 12.78
| 12.24
| 12.24
| 244,441
| 3,057,956
| ###
| ###
| 0.9 |
2019-Oct-30 Wed
| ###
| ###
| 12.28
| ###
| 289,720
| 1,778,880
| 85.5
| 85.5
| 0.0 |
2019-Oct-29 Tue
| 12.2
| 12.46
| 12.2
| 12.44
| 474,521
| 5,850,843
| 86.5
| 86.5
| 0.9 |
2019-Oct-28 Mon
| 12.29
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 322,656
| 0
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 12.72
| 12.72
| 12.23
| ###
| 564,528
| 7,042,486
| 16.5
| 16.5
| 0.0 |
2019-Oct-22 Tue
| 12.74
| 12.88
| ###
| 12.73
| 265,855
| ###
| ###
| ###
| ### |
2019-Oct-21 Mon
| ###
| ###
| 12.79
| ###
| 297,420
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 13.28
| 13.28
| 12.74
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2019-Oct-17 Thu
| 13.7
| 13.74
| ###
| 13.46
| 281,172
| 1,931,651
| ###
| ###
| ### |
2019-Oct-16 Wed
| 13.55
| 13.81
| 13.54
| 13.7
|
|
| ###
| ###
| 1.0 |
2019-Oct-15 Tue
| 13.43
| 13.57
| 13.27
| 13.48
| 183,859
| 2,467,387
| 72.9
| 72.9
| 1.0 |
2019-Oct-14 Mon
| ###
| 13.8
| 13.41
| 13.58
| 170,958
| 2,325,883
| 31.9
| 31.9
| ### |
2019-Oct-11 Fri
| 13.54
| 13.76
| 13.5
| ###
| 190,274
| ###
| 76.4
| 76.4
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 13.55
| 13.55
| 421,759
| ###
| ###
| ###
| 1.0 |
2019-Oct-09 Wed
| 13.81
| 13.81
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| 13.8
| 13.88
| 151,249
| ###
| 28.3
| 28.3
| ### |
2019-Oct-07 Mon
| 13.84
| ###
| 13.84
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Oct-04 Fri
| 13.88
| 13.88
| 13.53
| 13.85
| 564,755
| ###
| 28.9
| 28.9
| ### |
2019-Oct-03 Thu
| ###
| ###
| 13.575
| 13.85
| 482,988
| 3,278,281
| 84.7
| 84.7
| ### |
2019-Oct-02 Wed
| ###
| ###
| 13.74
| 13.84
| 310,924
| 2,136,047
| 17.5
| 17.5
| 1.0 |
2019-Oct-01 Tue
| 14.2
| 14.22
| 13.89
| ###
| 1,530,380
| ###
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| 14.22
|
|
| 85.0
| 85.0
| 1.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 474,521
| 0
| 87.1
| 87.1
| 0.0 |
2019-Sep-26 Thu
| 13.45
| ###
| ###
| 13.55
| 171,922
| 0
| ###
| ###
| 1.0 |
2019-Sep-25 Wed
| 13.74
| 14.49
| ###
| ###
| 775,475
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 13.55
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 13.8
| ###
| ###
| 13.55
|
|
| 17.6
| 17.6
| 1.0 |
2019-Sep-20 Fri
| ###
| ###
| 13.48
| 13.48
|
|
| ###
| ###
| 1.0 |
2019-Sep-19 Thu
| ###
| ###
| 13.56
| ###
| 901,073
| 6,109,274
| 87.7
| 87.7
| 0.0 |
2019-Sep-18 Wed
| 13.28
| 13.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 13.58
| 13.59
| ###
| 13.21
| 771,979
| ###
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-Sep-13 Fri
| ###
| 13.49
| 12.78
| ###
| 422,073
| 5,543,928
| 85.2
| 85.2
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| 13.21
| 239,459
| 0
| 79.0
| 79.0
| ### |
2019-Sep-11 Wed
| 13.52
| 13.58
| ###
| 13.4
|
|
| 22.7
| 22.7
| 1.0 |
2019-Sep-10 Tue
| 13.44
| 13.59
| ###
| 13.59
|
|
| 80.8
| 80.8
| ### |
2019-Sep-09 Mon
| ###
| 13.45
| 13.2
| 13.45
| 476,123
| ###
| 74.2
| 74.2
| ### |
2019-Sep-06 Fri
| 13.4
| 13.43
| ###
| ###
| 501,949
| 3,370,587
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 13.57
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 13.26
| ###
| ###
| ###
| 521,540
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 12.75
| 13.41
| ###
| ###
| 1,256,153
| ###
| 85.7
| 85.7
| 0.0 |
2019-Sep-02 Mon
| ###
| 12.85
| 12.26
| 12.73
| 370,622
| 4,653,159
| ###
| ###
| ### |
2019-Aug-30 Fri
| 11.87
| ###
| ###
| ###
| 533,976
| 0
| 90.4
| 90.4
| 0.0 |
2019-Aug-29 Thu
| 11.5
| ###
| 11.5
| 11.8
| 239,222
| 1,375,526
| 87.9
| 87.9
| 0.8 |
2019-Aug-28 Wed
| ###
| 11.5
| ###
| 11.5
| 179,443
| ###
| 89.8
| 89.8
| ### |
2019-Aug-27 Tue
| 11.2
| 11.43
| ###
| ###
| 90,989
| ###
| 30.6
| 30.6
| 0.0 |
2019-Aug-26 Mon
| 11.55
| 11.56
| 11.28
| 11.44
|
|
| ###
| ###
| 0.8 |
2019-Aug-23 Fri
| 11.4
| 11.57
| ###
| 11.57
|
|
| 81.5
| 81.5
| ### |
2019-Aug-22 Thu
| 11.5
| 11.7
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2019-Aug-21 Wed
| 11.22
| 11.57
| 11.21
| 11.57
| 166,721
| 1,898,952
| 91.2
| 91.2
| ### |
2019-Aug-20 Tue
| ###
| 11.28
| ###
| 11.23
| 90,982
| ###
| ###
| ###
| 0.8 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 10.77
| 11.44
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 10.87
| ###
| ###
| ###
| 68,355
| 0
| 82.2
| 82.2
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 10.86
| ###
| 10.82
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Aug-12 Mon
| 10.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 10.76
| 10.78
| 23,080
| 124,170
| ###
| ###
| 0.8 |
|