End of day Prices (full format), 600 Days for (AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Oct-15 Thu
| 8.21
| 8.25
| ###
| ###
| 47,084
| 194,221
| 39.0
| 39.0
| 0.0 |
2020-Oct-14 Wed
| 8.21
| 8.21
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Oct-13 Tue
| ###
| 8.25
| ###
| 8.25
| 11,644
| ###
| ###
| ###
| ### |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| 7.89
| ###
| 15,175
| ###
| 65.9
| 65.9
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 7.88
| 7.88
| 25,545
| 100,647
| 55.2
| 55.2
| 0.6 |
2020-Oct-01 Thu
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 8
| 8
| ###
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 8
| 8
|
|
| 40.8
| 40.8
| ### |
2020-Sep-28 Mon
| ###
| ###
| ###
| 8
| 30,570
| 0
| ###
| ###
| ### |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 8
| 8
| ###
| 8
| 20,255
| 81,020
| 71.3
| 71.3
| ### |
2020-Sep-23 Wed
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| 7.88
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 17,674
| 0
| 44.7
| 44.7
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| 8
|
|
| 30.9
| 30.9
| ### |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 23,249
| 0
| 78.3
| 78.3
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 24,047
| 0
| 33.3
| 33.3
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| 8
| ###
| 8
| 21,072
| 84,288
| 73.5
| 73.5
| ### |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Sep-10 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 8
| ###
| ###
| ###
| 17,272
| 0
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| 8
| ###
| 16,645
| 66,580
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 8
| ###
| ###
| ###
| 31,746
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 8.2
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 8.24
| 8.25
| 8.24
| 8.25
| 5,681
| ###
| ###
| ###
| ### |
2020-Sep-02 Wed
| ###
| ###
| ###
| 8.2
| 81,959
| 0
| 29.2
| 29.2
| 0.6 |
2020-Sep-01 Tue
| 8.45
| 8.47
| ###
| 8.44
|
|
| 49.3
| 49.3
| 0.6 |
2020-Aug-31 Mon
| ###
| 8.55
| ###
| 8.55
|
|
| ###
| ###
| ### |
2020-Aug-28 Fri
| 8.43
| 8.43
| ###
| ###
| 24,253
| 102,226
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 8.48
| ###
| 8.41
|
|
| ###
| ###
| ### |
2020-Aug-26 Wed
| 8.45
| 8.45
| ###
| ###
| 52,054
| 219,928
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 8.45
| 8.46
| ###
| 8.46
| 12,848
| 54,347
| ###
| ###
| 0.6 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 65,249
| 0
| 66.4
| 66.4
| 0.0 |
2020-Aug-19 Wed
| 8.46
| 8.47
| ###
| ###
| 55,083
| 233,276
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 8.44
| 8.44
| ###
| ###
| 12,145
| 51,251
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| 8.47
| ###
| 8.42
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 8.4
| 8.4
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Aug-12 Wed
| 8.28
| ###
| 8.22
| ###
| 12,652
| ###
| 74.4
| 74.4
| 0.0 |
2020-Aug-11 Tue
| 8.23
| 8.27
| ###
| 8.2
|
|
| 40.5
| 40.5
| 0.6 |
2020-Aug-10 Mon
| ###
| 8.27
| ###
| 8.25
|
|
| ###
| ###
| ### |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 11,852
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 7,870
| 0
| 65.9
| 65.9
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 10,646
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 8.25
| 8.25
| ###
| ###
| 27,558
| 113,676
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 8.2
| 8.25
| ###
| 8.2
|
|
| 67.8
| 67.8
| 0.6 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
| 23,953
| 0
| 77.6
| 77.6
| 0.0 |
2020-Jul-28 Tue
| 8.2
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 8.24
| 8.24
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-Jul-24 Fri
| 8.24
| 8.24
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2020-Jul-23 Thu
| 8.21
| ###
| 8.21
| 8.28
|
|
| 69.5
| 69.5
| ### |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 8.24
| ###
| 8.24
| 8.29
|
|
| 55.8
| 55.8
| 0.6 |
2020-Jul-20 Mon
| 8.23
| 8.23
| 8.21
| 8.21
| 3,656
| 30,052
| 42.1
| 42.1
| ### |
2020-Jul-17 Fri
| 8.25
| 8.25
| ###
| 8.24
| 8,388
| ###
| ###
| ###
| 0.6 |
2020-Jul-16 Thu
| 8.22
| 8.24
| 8.2
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Jul-15 Wed
| ###
| ###
| ###
| 8.2
| 29,443
| 0
| ###
| ###
| 0.6 |
2020-Jul-14 Tue
| 8.24
| 8.24
| 8.24
| 8.24
|
|
| ###
| ###
| 0.6 |
2020-Jul-13 Mon
| 8.255
| 8.44
| 8.22
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2020-Jul-10 Fri
| 8.22
| 8.24
| 8.22
| 8.24
| 4,622
| ###
| 75.4
| 75.4
| 0.6 |
2020-Jul-09 Thu
| 8.23
| 8.23
| 8.22
| 8.22
| 6,140
| ###
| 36.5
| 36.5
| 0.6 |
2020-Jul-08 Wed
| ###
| 8.24
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Jul-07 Tue
| 8.24
| 8.24
| 8.24
| 8.24
| 4,846
| ###
| ###
| ###
| 0.6 |
2020-Jul-06 Mon
| ###
| ###
| 8.2
| 8.24
|
|
| ###
| ###
| 0.6 |
2020-Jul-03 Fri
| ###
| ###
| ###
| 8.24
| 5,827
| 0
| ###
| ###
| 0.6 |
2020-Jul-02 Thu
| 8.28
| 8.28
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2020-Jul-01 Wed
| ###
| 8.25
| ###
| ###
| 27,421
| ###
| 61.9
| 61.9
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| 8
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2020-Jun-29 Mon
| 8
| 8.29
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 18,575
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 24,152
| 0
| 67.3
| 67.3
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 8.25
| 8.25
| 22,444
| 92,581
| 32.9
| 32.9
| ### |
2020-Jun-19 Fri
| 8.29
| 8.5
| 8.29
| ###
| 15,875
| 133,270
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| 8.28
| ###
| 8.28
|
|
| 81.7
| 81.7
| ### |
2020-Jun-17 Wed
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 71.1
| 71.1
| 0.6 |
2020-Jun-15 Mon
| ###
| ###
| 8
| 8
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| 8.28
| 8.28
| 8
| ###
| 32,650
| 265,771
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 8.55
| 8.55
| 8.27
| 8.28
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| 8.7
| 8.75
| 8.55
| 8.55
|
|
| 23.4
| 23.4
| ### |
2020-Jun-09 Tue
| 8.5
| ###
| 8.43
| 8.55
| 20,480
| 86,323
| 71.3
| 71.3
| ### |
2020-Jun-05 Fri
| 8.5
| 8.5
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2020-Jun-04 Thu
| 8.44
| 8.55
| 8.43
| 8.55
| 16,755
| 142,249
| ###
| ###
| ### |
2020-Jun-03 Wed
| 8.21
| 8.4
| 8.2
| 8.4
|
|
| 80.7
| 80.7
| ### |
2020-Jun-02 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 69.0
| 69.0
| 0.6 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 49,527
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 8.25
| 8.25
| ###
| ###
| 36,386
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| 8.2
| ###
| ###
| 29,043
| 119,076
| 68.7
| 68.7
| 0.0 |
2020-May-25 Mon
| 7.76
| ###
| 7.73
| ###
| 13,257
| ###
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 7.81
| 7.89
| ###
| 7.7
| 26,643
| ###
| ###
| ###
| 0.6 |
2020-May-21 Thu
| 7.85
| 7.85
| 7.78
| 7.8
|
|
| ###
| ###
| 0.6 |
2020-May-20 Wed
| 7.8
| 7.8
| 7.7
| 7.79
| 28,526
| 221,076
| 23.9
| 23.9
| ### |
2020-May-19 Tue
| 7.8
| 7.8
| 7.71
| 7.71
|
|
| 31.6
| 31.6
| ### |
2020-May-18 Mon
| ###
| 7.73
| ###
| 7.73
| 9,543
| 36,883
| 69.4
| 69.4
| 0.6 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-May-14 Thu
| 7.59
| ###
| 7.59
| ###
| 7,071
| ###
| 79.1
| 79.1
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 7.75
| 7.77
| ###
| ###
| 12,687
| 49,288
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 7.74
| 7.8
| ###
| 7.75
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| 7.74
| ###
| 7.74
| 14,752
| ###
| 71.2
| 71.2
| 0.6 |
2020-May-06 Wed
| ###
| 7.75
| 7.44
| 7.75
| 4,455
| ###
| ###
| ###
| ### |
2020-May-05 Tue
| 7.44
| 7.52
| 7.4
| 7.45
|
|
| 64.1
| 64.1
| 0.5 |
2020-May-04 Mon
| 7.4
| 7.53
| ###
| 7.42
|
|
| 67.2
| 67.2
| 0.5 |
2020-May-01 Fri
| ###
| ###
| 7.49
| 7.49
|
|
| ###
| ###
| ### |
2020-Apr-30 Thu
| 7.56
| 7.84
| 7.56
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2020-Apr-29 Wed
| 7.46
| 7.49
| ###
| 7.44
|
|
| ###
| ###
| ### |
2020-Apr-28 Tue
| 7.55
| 7.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 7.44
| 7.49
| 7.44
| 7.44
|
|
| 60.3
| 60.3
| ### |
2020-Apr-24 Fri
| ###
| 7.41
| ###
| ###
| 14,544
| 53,885
| 29.1
| 29.1
| 0.0 |
2020-Apr-23 Thu
| ###
| 7.41
| 7.26
| 7.26
| 11,871
| 87,073
| 39.7
| 39.7
| 0.5 |
2020-Apr-22 Wed
| ###
| ###
| 7.2
| 7.26
|
|
| ###
| ###
| 0.5 |
2020-Apr-21 Tue
| ###
| ###
| 7.41
| 7.41
|
|
| 38.3
| 38.3
| ### |
2020-Apr-20 Mon
| 7.79
| 7.79
| ###
| 7.7
|
|
| 42.0
| 42.0
| 0.6 |
2020-Apr-17 Fri
| 7.55
| 7.8
| 7.55
| 7.79
| 14,176
| ###
| 77.6
| 77.6
| ### |
2020-Apr-16 Thu
| 7.73
| 7.79
| 7.47
| 7.52
|
|
| ###
| ###
| 0.5 |
2020-Apr-15 Wed
| ###
| ###
| 7.71
| 7.74
| 36,522
| ###
| 19.2
| 19.2
| 0.6 |
2020-Apr-14 Tue
| ###
| 7.86
| ###
| 7.86
| 13,455
| 52,878
| ###
| ###
| ### |
2020-Apr-09 Thu
| 7.7
| 7.78
| 7.5
| 7.77
|
|
| 58.6
| 58.6
| 0.6 |
2020-Apr-08 Wed
| 7.58
| 7.58
| 7.48
| 7.52
| 53,158
| 400,279
| 30.8
| 30.8
| 0.5 |
2020-Apr-07 Tue
| 7.8
| 8
| 7.56
| 7.56
| 47,971
| ###
| 25.6
| 25.6
| 0.5 |
2020-Apr-06 Mon
| 7.5
| 7.7
| 7.47
| 7.7
|
|
| ###
| ###
| 0.6 |
2020-Apr-03 Fri
| 7.72
| 7.73
| 7.5
| 7.5
| 19,071
| 145,225
| ###
| ###
| 0.5 |
2020-Apr-02 Thu
| 7.42
| 7.5
| 7.4
| 7.5
| 14,672
| ###
| 65.7
| 65.7
| 0.5 |
2020-Apr-01 Wed
| 7.5
| ###
| 7.4
| 7.46
|
|
| 29.0
| 29.0
| 0.5 |
2020-Mar-31 Tue
| ###
| 7.8
| ###
| 7.41
| 37,820
| ###
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 7.21
| ###
| ###
| 28,741
| ###
| 72.0
| 72.0
| 0.0 |
2020-Mar-27 Fri
| 7.5
| 7.51
| 7
| 7
| 38,389
| ###
| ###
| ###
| 0.5 |
2020-Mar-26 Thu
| ###
| 7.25
| ###
| 7.25
| 57,151
| 207,172
| 60.0
| 60.0
| 0.5 |
2020-Mar-25 Wed
| 6.71
| ###
| 6.71
| 6.8
| 75,129
| 252,057
| 75.5
| 75.5
| 0.5 |
2020-Mar-24 Tue
| 6.5
| 6.7
| 6.46
| 6.51
|
|
| 51.2
| 51.2
| ### |
2020-Mar-23 Mon
| 6.78
| 6.81
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Mar-20 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| 7.25
| 7.25
| 6.88
| 6.88
|
|
| 41.9
| 41.9
| ### |
2020-Mar-18 Wed
| 7.54
| 7.54
| 7.25
| 7.29
|
|
| 43.0
| 43.0
| ### |
2020-Mar-17 Tue
| 7.5
| 7.59
| ###
| 7.54
| 54,251
| 205,882
| 51.0
| 51.0
| 0.5 |
2020-Mar-16 Mon
| 7.75
| 7.75
| 7.4
| 7.4
|
|
| 42.0
| 42.0
| 0.5 |
2020-Mar-13 Fri
| ###
| 7.85
| ###
| 7.74
| 59,949
| ###
| ###
| ###
| 0.6 |
2020-Mar-12 Thu
| 8.5
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 8.57
| ###
| 60,944
| 261,145
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 8.5
| 8.7
| 8.21
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 9.21
| 9.27
| ###
| ###
| 43,942
| 203,671
| 41.6
| 41.6
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 24,257
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 9.25
| 9.45
| 9.25
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 9.45
| 9.45
| ###
| 9.2
|
|
| 35.8
| 35.8
| 0.7 |
2020-Feb-27 Thu
| 9.57
| 9.57
| 9.47
| 9.47
|
|
| ###
| ###
| ### |
2020-Feb-26 Wed
| 9.7
| 9.7
| 9.52
| 9.56
| 41,620
| ###
| ###
| ###
| 0.7 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 9.84
|
|
| 32.4
| 32.4
| 0.7 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 10.2
| 10.2
| ###
| ###
| 9,547
| 48,689
| 29.8
| 29.8
| 0.0 |
2020-Feb-20 Thu
| 10.28
| ###
| 10.26
| 10.26
|
|
| ###
| ###
| 0.7 |
2020-Feb-19 Wed
| 10.25
| 10.28
| 10.25
| 10.28
| 7,576
| ###
| ###
| ###
| 0.7 |
2020-Feb-18 Tue
| 10.24
| 10.25
| 10.23
| 10.23
| 16,981
| 173,885
| 38.9
| 38.9
| ### |
2020-Feb-17 Mon
| 10.28
| 10.28
| 10.2
| 10.25
| 8,284
| 84,828
| ###
| ###
| 0.7 |
2020-Feb-14 Fri
| 10.2
| 10.26
| 10.2
| 10.26
| 13,123
| 134,248
| 75.3
| 75.3
| 0.7 |
2020-Feb-13 Thu
| 10.26
| ###
| 10.22
| 10.26
|
|
| 72.6
| 72.6
| 0.7 |
2020-Feb-12 Wed
| 10.2
| 10.26
| 10.2
| 10.25
| 5,629
| 57,584
| ###
| ###
| 0.7 |
2020-Feb-11 Tue
| ###
| 10.24
| ###
| 10.2
|
|
| 68.6
| 68.6
| 0.7 |
2020-Feb-10 Mon
| ###
| 10.21
| ###
| ###
| 58,673
| 299,525
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 15,786
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 10.2
| 10.2
| ###
| ###
| 4,071
| ###
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| 10.2
| ###
| ###
| 3,383
| 17,253
| 72.5
| 72.5
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 6,220
| 0
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 10.25
| 10.25
| ###
| ###
| 36,950
| ###
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| 10.21
| 4,523
| 0
| ###
| ###
| ### |
2020-Jan-30 Thu
| 10.22
| ###
| ###
| ###
| 14,071
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 13,575
| 0
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 10.24
| ###
| 10.21
| 10.21
| 92,283
| ###
| 34.6
| 34.6
| ### |
2020-Jan-23 Thu
| 10.23
| 10.41
| 10.2
| 10.26
|
|
| 77.6
| 77.6
| 0.7 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| 10.2
| ###
| 10.2
|
|
| 79.5
| 79.5
| 0.7 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 19,157
| 0
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 8,076
| 0
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 64,453
| 0
| 79.0
| 79.0
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 21,586
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 8,850
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 972
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 35,353
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| 9.955
|
|
| ###
| ###
| ### |
2020-Jan-02 Thu
| 9.85
| ###
| 9.85
| ###
| 989
| 4,870
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| 9.86
| ###
| 17,575
| 86,644
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 3,153
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 9.88
| ###
| 9.88
| 9.89
| 8,059
| ###
| 72.1
| 72.1
| ### |
2019-Dec-16 Mon
| 9.82
| ###
| 9.82
| ###
| 15,145
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 9.76
| 9.82
| 9.75
| 9.82
|
|
| 71.0
| 71.0
| ### |
2019-Dec-12 Thu
| 9.77
| 9.77
| 9.76
| 9.76
| 4,641
| ###
| ###
| ###
| 0.7 |
2019-Dec-11 Wed
| 9.79
| 9.79
| 9.76
| 9.76
|
|
| 33.8
| 33.8
| 0.7 |
2019-Dec-10 Tue
| 9.75
| 9.8
| 9.75
| 9.77
|
|
| ###
| ###
| 0.7 |
2019-Dec-09 Mon
| 9.8
| 9.8
| 9.76
| 9.76
| 26,588
| ###
| ###
| ###
| 0.7 |
2019-Dec-06 Fri
| 9.8
| 9.8
| 9.79
| 9.8
|
|
| ###
| ###
| 0.7 |
2019-Dec-05 Thu
| 9.8
| 9.82
| 9.72
| 9.82
|
|
| 63.6
| 63.6
| ### |
2019-Dec-04 Wed
| 9.79
| 9.79
| 9.72
| 9.72
| 26,445
| 257,970
| ###
| ###
| 0.7 |
2019-Dec-03 Tue
| 9.88
| ###
| 9.82
| 9.82
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| 9.89
| ###
| 9.87
| 9.88
| 12,026
| 59,348
| 39.8
| 39.8
| 0.7 |
2019-Nov-29 Fri
| 9.81
| 9.88
| 9.8
| 9.88
| 8,950
| ###
| ###
| ###
| 0.7 |
2019-Nov-28 Thu
| 9.8
| 9.89
| 9.8
| 9.86
|
|
| 75.3
| 75.3
| 0.7 |
2019-Nov-27 Wed
| 9.8
| 9.84
| 9.72
| 9.8
|
|
| ###
| ###
| 0.7 |
2019-Nov-26 Tue
| 9.75
| 9.8
| 9.72
| 9.8
| 18,623
| ###
| ###
| ###
| 0.7 |
2019-Nov-25 Mon
| 9.74
| 9.84
| 9.74
| 9.76
| 19,480
| ###
| 77.6
| 77.6
| 0.7 |
2019-Nov-22 Fri
| 9.75
| 9.75
| 9.71
| 9.75
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| 9.76
| 9.78
| 9.7
| 9.75
| 27,121
| 264,158
| ###
| ###
| ### |
2019-Nov-20 Wed
| 9.76
| ###
| 9.76
| 9.84
| 17,656
| ###
| 78.5
| 78.5
| 0.7 |
2019-Nov-19 Tue
| 9.76
| 9.76
| 9.76
| 9.76
|
|
| ###
| ###
| 0.7 |
2019-Nov-18 Mon
| 9.75
| 9.77
| 9.74
| 9.75
|
|
| 75.9
| 75.9
| ### |
2019-Nov-15 Fri
| 9.72
| 9.75
| 9.72
| 9.75
|
|
| 66.5
| 66.5
| ### |
2019-Nov-14 Thu
| 9.74
| 9.74
| 9.72
| 9.72
|
|
| 30.9
| 30.9
| 0.7 |
2019-Nov-13 Wed
| 9.76
| 9.76
| 9.71
| 9.71
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| 9.77
| ###
| 9.77
| 7,173
| 35,040
| ###
| ###
| 0.7 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Nov-08 Fri
| ###
| 9.7
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Nov-07 Thu
| 9.57
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 9.56
| 9.58
| 9.56
| 9.57
| 17,378
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| 9.56
| 9.56
| 9.55
| 9.55
|
|
| 36.3
| 36.3
| 0.7 |
2019-Nov-04 Mon
| 9.56
| 9.56
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2019-Nov-01 Fri
| 9.57
| 9.57
| 9.56
| 9.56
| 5,977
| 57,170
| ###
| ###
| 0.7 |
2019-Oct-31 Thu
| 9.58
| 9.58
| 9.5
| 9.56
|
|
| ###
| ###
| 0.7 |
2019-Oct-30 Wed
| 9.57
| ###
| 9.5
| 9.5
|
|
| 31.4
| 31.4
| 0.7 |
2019-Oct-29 Tue
| 9.57
| 9.59
| 9.57
| 9.57
|
|
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| 9.59
| ###
| 9.56
| 9.57
| 11,279
| ###
| ###
| ###
| ### |
2019-Oct-25 Fri
| 9.57
| 9.57
| 9.55
| 9.57
|
|
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 9.57
| ###
| 9.55
| 9.57
| 24,352
| 116,280
| 73.7
| 73.7
| ### |
2019-Oct-23 Wed
| 9.55
| 9.57
| 9.55
| 9.57
| 8,141
| 77,827
| ###
| ###
| ### |
2019-Oct-22 Tue
| 9.57
| 9.57
| 9.56
| 9.56
|
|
| ###
| ###
| 0.7 |
2019-Oct-21 Mon
| 9.58
| 9.58
| 9.5
| 9.57
| 20,355
| 194,186
| 33.3
| 33.3
| ### |
2019-Oct-18 Fri
| 9.55
| 9.58
| 9.49
| 9.57
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| 9.48
| 9.57
| 9.48
| 9.57
| 16,171
| 154,028
| 80.3
| 80.3
| ### |
2019-Oct-16 Wed
| ###
| ###
| 9.48
| 9.48
| 9,474
| ###
| ###
| ###
| 0.7 |
2019-Oct-15 Tue
| 9.48
| 9.49
| 9.48
| 9.485
|
|
| 68.3
| 68.3
| 0.7 |
2019-Oct-14 Mon
| 9.49
| 9.49
| 9.43
| 9.49
| 10,728
| 101,486
| ###
| ###
| 0.7 |
2019-Oct-11 Fri
| ###
| 9.5
| ###
| 9.42
|
|
| 72.7
| 72.7
| 0.7 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 13,178
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 9.27
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 9.2
| ###
| 9.2
| ###
| 12,255
| 56,372
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 9.22
| 9.22
| 9.2
| 9.2
| 11,359
| ###
| ###
| ###
| 0.7 |
2019-Oct-02 Wed
| ###
| ###
| 9.26
| 9.26
| 17,541
| ###
| ###
| ###
| ### |
2019-Oct-01 Tue
| 9.29
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 9.27
| ###
| 9.25
| ###
| 9,570
| ###
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 9.27
| 9.27
| 9.25
| 9.27
|
|
| ###
| ###
| 0.7 |
2019-Sep-26 Thu
| 9.27
| 9.27
| 9.24
| 9.27
|
|
| 75.6
| 75.6
| 0.7 |
2019-Sep-25 Wed
| 9.28
| 9.29
| 9.23
| 9.27
| 28,221
| 261,326
| 36.1
| 36.1
| 0.7 |
2019-Sep-24 Tue
| 9.27
| 9.29
| 9.27
| 9.28
| 13,220
| 122,681
| 71.2
| 71.2
| 0.7 |
2019-Sep-23 Mon
| ###
| ###
| 9.2
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Sep-20 Fri
| 9.28
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 9.25
| ###
| 9.25
| ###
| 5,088
| ###
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| 9.24
| 9.25
| 9.21
| 9.25
| 4,751
| 43,851
| 70.4
| 70.4
| ### |
2019-Sep-17 Tue
| 9.23
| 9.24
| 9.22
| 9.22
|
|
| 32.2
| 32.2
| 0.7 |
2019-Sep-16 Mon
| 9.24
| 9.25
| 9.24
| 9.25
| 1,483
| ###
| ###
| ###
| ### |
2019-Sep-13 Fri
| 9.21
| 9.23
| 9.2
| 9.23
| 9,071
| 83,589
| ###
| ###
| ### |
2019-Sep-12 Thu
| 9.21
| 9.25
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-Sep-11 Wed
| 9.21
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Sep-10 Tue
| 9.27
| 9.27
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| 9.28
| 33,471
| 0
| ###
| ###
| 0.7 |
2019-Sep-06 Fri
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 8,644
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 16,829
| 0
| 19.3
| 19.3
| 0.0 |
2019-Aug-30 Fri
| ###
| 9.46
| ###
| ###
| 9,056
| ###
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 9.41
| 9.41
| ###
| ###
| 16,426
| 77,284
| 27.9
| 27.9
| 0.0 |
2019-Aug-28 Wed
| 9.43
| 9.43
| ###
| 9.42
| 1,658
| ###
| ###
| ###
| 0.7 |
2019-Aug-27 Tue
| ###
| 9.46
| ###
| ###
| 9,746
| ###
| 72.2
| 72.2
| 0.0 |
2019-Aug-26 Mon
| 9.4
| 9.4
| ###
| ###
| 8,840
| 41,548
| 30.4
| 30.4
| 0.0 |
2019-Aug-23 Fri
| 9.49
| 9.5
| 9.4
| 9.5
| 36,440
| 344,358
| 69.0
| 69.0
| 0.7 |
2019-Aug-22 Thu
| 9.4
| 9.5
| 9.4
| 9.5
| 6,073
| 57,389
| 79.0
| 79.0
| 0.7 |
2019-Aug-21 Wed
| 9.45
| 9.48
| 9.41
| 9.41
| 11,349
| ###
| 32.3
| 32.3
| 0.7 |
2019-Aug-20 Tue
| ###
| 9.45
| ###
| 9.45
|
|
| 80.1
| 80.1
| 0.7 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| 9.29
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 9.27
| 9.29
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| 9.42
| ###
| ###
| 11,828
| ###
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 14,126
| 0
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 9.27
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2019-Aug-09 Fri
| 9.26
| ###
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| 9.26
| 9.26
| 7,677
| 35,544
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| ###
| 9.25
| ###
| 8,571
| 39,640
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 9.22
| 9.28
| 19,622
| 90,457
| 37.7
| 37.7
| 0.7 |
2019-Aug-05 Mon
| ###
| 9.42
| ###
| ###
| 3,485
| ###
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 9.55
| 9.55
| ###
| 9.4
|
|
| 22.2
| 22.2
| ### |
2019-Aug-01 Thu
| ###
| ###
| 9.49
| 9.56
| 3,859
| ###
| ###
| ###
| 0.7 |
2019-Jul-31 Wed
| 9.44
| 9.5
| 9.43
| 9.48
|
|
| ###
| ###
| 0.7 |
2019-Jul-30 Tue
| ###
| 9.44
| ###
| 9.44
| 7,284
| 34,380
| 80.1
| 80.1
| 0.7 |
2019-Jul-29 Mon
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 20,142
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 3,281
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 9.28
| 9.28
|
|
| ###
| ###
| 0.7 |
2019-Jul-23 Tue
| ###
| ###
| 9.28
| 9.29
| 31,127
| 144,429
| ###
| ###
| ### |
2019-Jul-22 Mon
| 9.29
| ###
| 9.29
| ###
| 3,750
| ###
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 9.27
| ###
| 9.27
| 9.29
|
|
| 60.8
| 60.8
| ### |
2019-Jul-18 Thu
| ###
| ###
| 9.26
| 9.27
|
|
| 33.0
| 33.0
| 0.7 |
2019-Jul-17 Wed
| ###
| ###
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 12,174
| 0
| 33.4
| 33.4
| 0.0 |
2019-Jul-15 Mon
| 9.41
| 9.41
| ###
| ###
| 3,450
| ###
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| 9.41
| ###
| 9.41
|
|
| 71.4
| 71.4
| 0.7 |
2019-Jul-11 Thu
| ###
| 9.4
| ###
| 9.4
| 6,144
| 28,876
| 76.1
| 76.1
| ### |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 9.25
| 9.25
|
|
| 28.1
| 28.1
| ### |
2019-Jul-08 Mon
| 9.22
| ###
| 9.22
| 9.25
| 18,182
| ###
| 77.8
| 77.8
| ### |
2019-Jul-05 Fri
| 9.25
| 9.25
| 9.23
| 9.25
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| 9.2
| 9.25
| ###
| 9.25
| 11,557
| 53,451
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Jul-02 Tue
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 10,544
| 0
| 67.8
| 67.8
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| 9.21
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 27,544
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| 9.21
| ###
| 9.21
| 13,081
| ###
| ###
| ###
| 0.7 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 40,055
| 0
| 72.1
| 72.1
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| 9
| ###
| 9
| ###
| 20,320
| 91,440
| 64.8
| 64.8
| 0.0 |
2019-Jun-18 Tue
| ###
| 9
| ###
| 9
| 4,551
| 20,479
| ###
| ###
| 0.6 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 2,723
| 0
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 19,984
| 0
| 72.5
| 72.5
| 0.0 |
2019-Jun-11 Tue
| 8.79
| 9
| 8.79
| 9
|
|
| 86.7
| 86.7
| 0.6 |
2019-Jun-07 Fri
| 8.83
| 8.84
| 8.79
| 8.79
|
|
| ###
| ###
| 0.6 |
2019-Jun-06 Thu
| ###
| ###
| 8.82
| 8.82
| 12,925
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| 9
| ###
| ###
| ###
| 18,177
| 0
| 34.6
| 34.6
| 0.0 |
2019-Jun-04 Tue
| ###
| 9
| 8.89
| 9
|
|
| ###
| ###
| 0.6 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 8.83
| 9
| 8.83
| 9
|
|
| 84.0
| 84.0
| 0.6 |
2019-May-30 Thu
| 8.83
| 8.84
| 8.83
| 8.83
|
|
| 73.2
| 73.2
| ### |
2019-May-29 Wed
| 8.81
| 8.84
| 8.8
| 8.83
|
|
| 72.9
| 72.9
| ### |
2019-May-28 Tue
| 8.74
| 8.83
| 8.73
| 8.83
| 41,823
| ###
| ###
| ###
| ### |
2019-May-27 Mon
| ###
| 8.73
| ###
| 8.73
| 4,825
| ###
| ###
| ###
| ### |
2019-May-24 Fri
| 8.71
| 8.71
| ###
| ###
| 8,042
| 35,022
| 35.5
| 35.5
| 0.0 |
2019-May-23 Thu
| 8.72
| 8.72
| 8.72
| 8.72
|
|
| ###
| ###
| 0.6 |
2019-May-22 Wed
| 8.75
| 8.75
| ###
| ###
| 22,673
| ###
| 24.3
| 24.3
| 0.0 |
2019-May-21 Tue
| ###
| 8.75
| ###
| 8.75
|
|
| 73.1
| 73.1
| 0.6 |
2019-May-20 Mon
| ###
| 8.74
| ###
| ###
| 31,476
| 137,550
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 8.44
| 8.57
| 8.44
| 8.56
|
|
| 80.3
| 80.3
| ### |
2019-May-16 Thu
| 8.42
| 8.44
| 8.42
| 8.44
|
|
| 67.4
| 67.4
| 0.6 |
2019-May-15 Wed
| 8.4
| 8.45
| 8.4
| 8.44
|
|
| ###
| ###
| 0.6 |
2019-May-14 Tue
| 8.4
| 8.41
| ###
| ###
| 34,057
| ###
| 34.7
| 34.7
| 0.0 |
2019-May-13 Mon
| 8.44
| 8.44
| 8.42
| 8.42
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| 8.43
| 8.46
| 8.4
| 8.46
|
|
| 72.1
| 72.1
| 0.6 |
2019-May-09 Thu
| 8.44
| 8.44
| 8.42
| 8.44
| 14,556
| ###
| 66.2
| 66.2
| 0.6 |
2019-May-08 Wed
| 8.4
| 8.44
| 8.4
| 8.44
| 14,353
| 120,852
| ###
| ###
| 0.6 |
2019-May-07 Tue
| 8.41
| 8.44
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 8.46
| 8.46
| 8.4
| 8.4
| 156,686
| ###
| 38.8
| 38.8
| ### |
2019-May-03 Fri
| 8.46
| 8.46
| 8.46
| 8.46
|
|
| 67.9
| 67.9
| 0.6 |
2019-May-02 Thu
| 8.5
| 8.5
| 8.45
| 8.45
| 8,776
| 74,376
| ###
| ###
| ### |
2019-May-01 Wed
| 8.48
| 8.5
| 8.44
| 8.5
| 16,021
| ###
| 71.6
| 71.6
| 0.6 |
2019-Apr-30 Tue
| 8.43
| 8.49
| 8.43
| 8.49
| 6,842
| 57,883
| ###
| ###
| ### |
2019-Apr-29 Mon
| 8.43
| 8.49
| 8.42
| 8.42
|
|
| ###
| ###
| ### |
2019-Apr-26 Fri
| 8.43
| 8.48
| 8.4
| 8.42
|
|
| 32.6
| 32.6
| ### |
2019-Apr-24 Wed
| 8.4
| 8.5
| ###
| 8.5
| 102,822
| ###
| ###
| ###
| 0.6 |
2019-Apr-23 Tue
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 15,340
| 0
| 36.0
| 36.0
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 12,640
| 0
| 74.8
| 74.8
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2019-Apr-05 Fri
| ###
| 8.4
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2019-Apr-04 Thu
| 8.4
| 8.42
| ###
| ###
| 7,380
| ###
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| 8.42
| ###
| 8.4
|
|
| 72.5
| 72.5
| ### |
2019-Apr-02 Tue
| ###
| 8.42
| ###
| ###
| 48,277
| 203,246
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| 8.4
| ###
| 8.4
|
|
| 68.9
| 68.9
| ### |
2019-Mar-29 Fri
| ###
| 8.4
| ###
| 8.4
| 22,654
| 95,146
| 74.8
| 74.8
| ### |
2019-Mar-28 Thu
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2019-Mar-27 Wed
| 8.44
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 8.45
| 8.45
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| 8.51
| 8.51
| 8.45
| 8.45
|
|
| 36.0
| 36.0
| ### |
2019-Mar-22 Fri
| 8.53
| 8.54
| 8.51
| 8.51
|
|
| ###
| ###
| 0.6 |
2019-Mar-21 Thu
| 8.57
| 8.57
| 8.53
| 8.53
| 4,276
| 36,559
| 31.3
| 31.3
| ### |
2019-Mar-20 Wed
| 8.48
| 8.57
| 8.48
| 8.57
|
|
| ###
| ###
| 0.6 |
2019-Mar-19 Tue
| 8.5
| 8.59
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2019-Mar-18 Mon
| 8.54
| 8.54
| 8.45
| 8.47
| 20,970
| 178,140
| 24.9
| 24.9
| ### |
2019-Mar-15 Fri
| 8.53
| 8.55
| 8.47
| 8.55
|
|
| 70.3
| 70.3
| ### |
2019-Mar-14 Thu
| 8.54
| 8.55
| 8.47
| 8.5
|
|
| ###
| ###
| 0.6 |
2019-Mar-13 Wed
| 8.52
| 8.55
| 8.47
| 8.55
| 9,328
| 79,381
| ###
| ###
| ### |
2019-Mar-12 Tue
| 8.46
| 8.55
| 8.46
| 8.55
| 12,943
| 110,080
| ###
| ###
| ### |
2019-Mar-11 Mon
| 8.4
| 8.46
| ###
| ###
| 6,224
| 26,327
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 8.42
| 8.46
| ###
| ###
| 73,351
| 310,274
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 26,775
| 0
| 73.4
| 73.4
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 20,885
| 0
| 70.4
| 70.4
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 9,688
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 8.25
| ###
| 33,322
| 137,453
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 8.25
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2019-Feb-27 Wed
| 8.4
| 8.42
| ###
| ###
| 19,386
| ###
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 8.5
| 8.5
| 8.42
| 8.42
|
|
| 26.9
| 26.9
| ### |
2019-Feb-25 Mon
| 8.45
| 8.53
| 8.4
| 8.41
|
|
| 29.3
| 29.3
| ### |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| 8.7
| ###
| 8.7
|
|
| 68.3
| 68.3
| ### |
2019-Feb-20 Wed
| 8.71
| 8.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| 8.54
| ###
| 8.54
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Feb-11 Mon
| 8.59
| ###
| 8.5
| 8.58
| 8,146
| 34,620
| 36.8
| 36.8
| 0.6 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 8.52
| 8.56
| 8.52
| 8.56
|
|
| ###
| ###
| ### |
2019-Feb-05 Tue
| 8.55
| 8.57
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 8.5
| 8.56
| 8.43
| 8.56
| 21,954
| ###
| 78.6
| 78.6
| ### |
2019-Feb-01 Fri
| 8.45
| 8.57
| 8.41
| 8.57
|
|
| ###
| ###
| 0.6 |
2019-Jan-31 Thu
| 8.51
| 8.51
| 8.43
| 8.45
| 16,628
| ###
| ###
| ###
| ### |
2019-Jan-30 Wed
| 8.41
| 8.5
| 8.4
| 8.5
| 3,247
| ###
| 82.7
| 82.7
| 0.6 |
2019-Jan-29 Tue
| 8.43
| 8.43
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2019-Jan-17 Thu
| 8.26
| 8.28
| 8.26
| 8.27
| 7,870
| 65,084
| ###
| ###
| ### |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,980
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 10,285
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 8,287
| 0
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 7.88
| ###
| 7.88
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Dec-21 Fri
| 7.8
| ###
| 7.8
| 7.89
| 16,355
| 63,784
| ###
| ###
| ### |
2018-Dec-20 Thu
| 7.83
| 7.83
| 7.78
| 7.78
| 39,225
| 306,151
| 38.4
| 38.4
| 0.6 |
2018-Dec-19 Wed
| ###
| ###
| 7.8
| 7.8
| 27,074
| 105,588
| 25.8
| 25.8
| 0.6 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 12,352
| 0
| 68.8
| 68.8
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 33,682
| 0
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 7.86
| ###
| 41,947
| 164,851
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 8
| ###
| 31,989
| 127,956
| 27.9
| 27.9
| 0.0 |
2018-Dec-06 Thu
| 8.22
| 8.22
| ###
| ###
| 22,846
| ###
| 29.5
| 29.5
| 0.0 |
2018-Dec-05 Wed
| 8.22
| 8.24
| ###
| ###
| 62,454
| ###
| 32.3
| 32.3
| 0.0 |
2018-Dec-04 Tue
| 8.25
| ###
| 8.25
| 8.27
| 9,185
| 37,888
| ###
| ###
| ### |
2018-Dec-03 Mon
| 8.23
| 8.23
| 8.2
| 8.23
|
|
| 61.7
| 61.7
| 0.6 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Nov-29 Thu
| ###
| ###
| 8.26
| 8.26
|
|
| 30.5
| 30.5
| 0.6 |
2018-Nov-14 Wed
| 8.41
| 8.42
| ###
| 8.4
| 28,250
| ###
| ###
| ###
| ### |
2018-Nov-13 Tue
| 8.48
| 8.48
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| ###
| 8.49
| ###
| 8.48
| 21,272
| ###
| 83.1
| 83.1
| 0.6 |
2018-Nov-09 Fri
| ###
| 8.41
| ###
| 8.4
| 16,589
| 69,756
| 70.3
| 70.3
| ### |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 8.26
| 8.29
|
|
| 29.4
| 29.4
| 0.6 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 526
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 1,054
| 0
| 37.1
| 37.1
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| 8.25
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 12,827
| 0
| 65.6
| 65.6
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 5,024
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 6,175
| 0
| 62.6
| 62.6
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 12,722
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 8.28
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 8.26
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Oct-24 Wed
| 8.54
| 8.54
| ###
| ###
| 5,482
| ###
| 25.1
| 25.1
| 0.0 |
2018-Oct-23 Tue
| 8.55
| 8.55
| 8.41
| 8.41
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 8.54
| 8.55
| 8.54
| 8.55
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| 8.5
| 8.55
| 8.5
| 8.55
| 7,181
| ###
| 73.4
| 73.4
| ### |
2018-Oct-18 Thu
| 8.46
| 8.53
| 8.46
| 8.53
| 13,285
| 112,856
| 77.1
| 77.1
| ### |
2018-Oct-17 Wed
| 8.47
| 8.47
| 8.47
| 8.47
| 255
| 2,159
| ###
| ###
| ### |
2018-Oct-16 Tue
| 8.45
| 8.48
| 8.45
| 8.48
| 12,224
| 103,476
| ###
| ###
| 0.6 |
2018-Oct-15 Mon
| 8.45
| 8.45
| 8.44
| 8.44
| 6,388
| 53,946
| 40.4
| 40.4
| 0.6 |
2018-Oct-12 Fri
| ###
| 8.45
| ###
| 8.45
|
|
| 63.4
| 63.4
| ### |
2018-Oct-11 Thu
| 8.51
| 8.51
| ###
| 8.45
| 30,770
| 130,926
| ###
| ###
| ### |
2018-Oct-10 Wed
| 8.51
| 8.54
| 8.51
| 8.53
| 10,752
| ###
| ###
| ###
| ### |
2018-Oct-09 Tue
| 8.53
| 8.57
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2018-Oct-08 Mon
| 8.56
| ###
| 8.52
| 8.52
| 11,744
| 50,029
| 38.8
| 38.8
| 0.6 |
2018-Oct-05 Fri
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| 68.2
| 68.2
| ### |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 956
| 0
| 31.8
| 31.8
| 0.0 |
2018-Oct-03 Wed
| 8.56
| ###
| 8.55
| ###
| 13,175
| 56,323
| 77.5
| 77.5
| 0.0 |
2018-Oct-02 Tue
| 8.56
| ###
| 8.54
| 8.56
|
|
| 77.5
| 77.5
| ### |
2018-Oct-01 Mon
| 8.5
| 8.54
| 8.5
| 8.54
|
|
| 76.4
| 76.4
| ### |
2018-Sep-28 Fri
| 8.55
| 8.55
| 8.5
| 8.5
| 6,856
| 58,447
| ###
| ###
| 0.6 |
2018-Sep-27 Thu
| 8.5
| 8.55
| 8.45
| 8.55
| 27,629
| 234,846
| 76.8
| 76.8
| ### |
2018-Sep-26 Wed
| 8.46
| 8.55
| 8.46
| 8.5
| 20,353
| ###
| 76.6
| 76.6
| 0.6 |
2018-Sep-25 Tue
| 8.45
| 8.49
| 8.45
| 8.45
| 14,423
| ###
| 71.5
| 71.5
| ### |
2018-Sep-24 Mon
| 8.54
| 8.54
| 8.49
| 8.49
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 8.55
| ###
| 8.5
| 8.53
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| 8.5
| 8.55
| 8.5
| 8.55
| 5,488
| 46,785
| 75.2
| 75.2
| ### |
2018-Sep-19 Wed
| 8.42
| 8.5
| 8.42
| 8.5
|
|
| ###
| ###
| 0.6 |
2018-Sep-18 Tue
| 8.42
| 8.5
| 8.42
| 8.5
| 23,173
| 196,043
| 83.4
| 83.4
| 0.6 |
2018-Sep-17 Mon
| 8.46
| 8.46
| 8.4
| 8.42
| 13,771
| 116,089
| 30.2
| 30.2
| ### |
2018-Sep-14 Fri
| ###
| 8.49
| ###
| 8.48
| 29,076
| 123,427
| ###
| ###
| 0.6 |
2018-Sep-13 Thu
| ###
| 8.4
| ###
| ###
| 33,640
| 141,288
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| 8.45
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Sep-10 Mon
| 8.24
| 8.29
| ###
| 8.28
|
|
| 74.8
| 74.8
| ### |
2018-Sep-07 Fri
| ###
| 8.4
| 8.25
| 8.25
| 49,579
| 412,745
| ###
| ###
| ### |
2018-Sep-06 Thu
| 8.5
| 8.5
| ###
| ###
| 39,686
| ###
| 25.3
| 25.3
| 0.0 |
2018-Sep-05 Wed
| 8.55
| 8.55
| 8.5
| 8.5
| 45,379
| 386,855
| ###
| ###
| 0.6 |
2018-Sep-04 Tue
| 8.7
| 8.7
| 8.53
| 8.55
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 8.85
| 8.85
| 8.78
| 8.78
|
|
| 33.6
| 33.6
| 0.6 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 14,223
| 0
| 28.1
| 28.1
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,958
| 0
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,175
| 0
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 9
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-Aug-20 Mon
| 9
| 9
| ###
| 9
|
|
| 73.1
| 73.1
| 0.6 |
2018-Aug-17 Fri
| ###
| 9
| ###
| 9
| 4,846
| ###
| ###
| ###
| 0.6 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 6,726
| 0
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 8.86
| ###
| 8.86
| ###
| 11,422
| ###
| 79.6
| 79.6
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Aug-13 Mon
| 8.87
| ###
| 8.83
| 8.85
| 6,421
| 28,348
| 42.4
| 42.4
| 0.6 |
2018-Aug-10 Fri
| 8.85
| 8.86
| 8.85
| 8.86
|
|
| ###
| ###
| 0.6 |
2018-Aug-09 Thu
| 8.82
| 8.89
| 8.82
| 8.85
| 5,172
| ###
| ###
| ###
| 0.6 |
2018-Aug-08 Wed
| ###
| ###
| 8.81
| 8.81
| 1,153
| 5,078
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 7,583
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 2,471
| 0
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 8.8
| ###
| 8.8
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 8.82
| 8.82
|
|
| 31.7
| 31.7
| ### |
2018-Aug-01 Wed
| 8.8
| ###
| 8.8
| ###
| 3,741
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 8.88
| 8.88
| 8.75
| 8.76
|
|
| 26.0
| 26.0
| 0.6 |
2018-Jul-30 Mon
| 8.88
| 8.89
| 8.86
| 8.86
|
|
| ###
| ###
| 0.6 |
2018-Jul-27 Fri
| 8.81
| ###
| 8.77
| 8.77
|
|
| 26.8
| 26.8
| ### |
2018-Jul-26 Thu
| 8.82
| 8.85
| 8.81
| 8.84
| 49,623
| 438,171
| ###
| ###
| ### |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 8.76
| 8.77
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 8.79
| ###
| 8.79
| ###
| 11,842
| 52,045
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 8.85
| 8.85
| 8.81
| 8.85
| 15,525
| 137,085
| 67.0
| 67.0
| 0.6 |
2018-Jul-19 Thu
| 8.88
| ###
| 8.88
| ###
| 13,484
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 8.82
| 8.88
| 8.82
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-Jul-17 Tue
| 8.82
| 8.82
| 8.81
| 8.81
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| 8.79
| 8.81
| 8.78
| 8.81
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 8.85
| ###
| 8.76
| 8.76
| 18,449
| ###
| ###
| ###
| 0.6 |
2018-Jul-12 Thu
| 8.85
| 8.87
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Jul-11 Wed
| ###
| 8.86
| ###
| 8.86
| 9,253
| ###
| ###
| ###
| 0.6 |
2018-Jul-10 Tue
| 8.7
| 8.74
| ###
| ###
| 10,184
| ###
| 32.0
| 32.0
| 0.0 |
2018-Jul-09 Mon
| ###
| 8.7
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Jul-06 Fri
| ###
| 8.71
| ###
| ###
| 7,220
| 31,443
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 4,974
| 0
| 31.2
| 31.2
| 0.0 |
2018-Jul-04 Wed
| ###
| 8.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 8.75
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 8.7
| 8.75
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 3,445
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 188
| 0
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2018-Jun-26 Tue
| 8.78
| 8.78
| ###
| ###
| 14,881
| 65,327
| 22.0
| 22.0
| 0.0 |
2018-Jun-25 Mon
| ###
| 8.8
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 9,420
| 0
| 73.9
| 73.9
| 0.0 |
2018-Jun-21 Thu
| 8.52
| ###
| 8.52
| ###
| 23,045
| 98,171
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 8.48
| 8.56
| 8.48
| 8.52
| 21,442
| 182,685
| 72.5
| 72.5
| 0.6 |
2018-Jun-19 Tue
| 8.42
| 8.48
| 8.41
| 8.47
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 8.44
| 8.47
| 8.4
| 8.44
| 12,774
| 107,748
| 73.6
| 73.6
| 0.6 |
2018-Jun-15 Fri
| 8.4
| 8.45
| 8.4
| 8.45
|
|
| 72.3
| 72.3
| ### |
2018-Jun-14 Thu
| ###
| 8.4
| ###
| 8.4
|
|
| 73.2
| 73.2
| ### |
2018-Jun-13 Wed
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| 76.5
| 76.5
| ### |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 3,672
| 0
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 19,750
| 0
| 28.5
| 28.5
| 0.0 |
2018-Jun-05 Tue
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 8.41
| 8.43
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| 8.41
| ###
| 8.41
|
|
| 81.8
| 81.8
| ### |
2018-May-31 Thu
| ###
| 8.41
| ###
| 8.41
| 14,277
| ###
| 75.4
| 75.4
| ### |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 12,887
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 30,283
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-May-24 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2018-May-23 Wed
| 8.4
| 8.4
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| 8.46
| 8.46
| 8.4
| 8.4
| 12,725
| 107,271
| 33.1
| 33.1
| ### |
2018-May-21 Mon
| 8.47
| 8.47
| 8.46
| 8.46
| 3,256
| ###
| 33.2
| 33.2
| 0.6 |
2018-May-18 Fri
| 8.5
| 8.5
| 8.41
| 8.41
| 43,845
| ###
| 26.4
| 26.4
| ### |
2018-May-17 Thu
| 8.55
| 8.55
| 8.55
| 8.55
|
|
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-May-11 Fri
| ###
| ###
| 8.57
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-May-10 Thu
| 8.55
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 8.4
| 8.56
| ###
| 8.56
| 114,457
| 489,875
| ###
| ###
| ### |
2018-May-08 Tue
| 8.5
| 8.5
| 8.42
| 8.42
|
|
| 28.8
| 28.8
| ### |
2018-May-07 Mon
| 8.49
| 8.5
| 8.4
| 8.5
| 10,274
| ###
| 73.1
| 73.1
| 0.6 |
2018-May-04 Fri
| 8.5
| ###
| 8.42
| 8.42
| 34,423
| 144,920
| ###
| ###
| ### |
2018-May-03 Thu
| 8.55
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 8.5
| ###
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 8.56
| 8.56
| 8.51
| 8.51
| 16,323
| ###
| 31.6
| 31.6
| 0.6 |
2018-Apr-30 Mon
| ###
| ###
| 8.55
| 8.56
|
|
| 30.6
| 30.6
| ### |
2018-Apr-27 Fri
| 8.51
| 8.55
| 8.5
| 8.55
|
|
| 74.6
| 74.6
| ### |
2018-Apr-26 Thu
| 8.5
| 8.51
| 8.5
| 8.51
| 9,579
| ###
| 69.2
| 69.2
| 0.6 |
2018-Apr-24 Tue
| 8.55
| 8.55
| 8.5
| 8.5
|
|
| 29.8
| 29.8
| 0.6 |
2018-Apr-23 Mon
| 8.56
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 8.7
| 8.7
| 8.56
| 8.57
|
|
| ###
| ###
| 0.6 |
|