Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Apr-24 08:29:08 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for BEN .. Tuesday 23rd April 2024

BEN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BEN    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.84
2024-Apr-23 Tue 9.8 ### 9.78 9.84 1,094,682 ### ### ### 0.7
2024-Apr-22 Mon 9.71 9.79 ### 9.79 ### ### ###
2024-Apr-19 Fri ### ### 9.545 ### ### ### 0.0
2024-Apr-18 Thu 9.57 9.75 9.57 9.73 1,406,383 13,585,659 81.0 81.0 ###
2024-Apr-17 Wed 9.53 ### 9.53 ### 73.8 73.8 0.0
2024-Apr-16 Tue ### ### 9.475 9.51 ### ### ###
2024-Apr-15 Mon 9.75 9.77 ### 9.7 ### ### 0.7
2024-Apr-12 Fri 9.71 9.85 ### 9.78 1,529,979 7,535,146 ### ### 0.7
2024-Apr-11 Thu 9.8 ### 9.725 9.74 26.5 26.5 0.7
2024-Apr-10 Wed ### ### ### ### 1,235,557 0 21.4 21.4 0.0
2024-Apr-09 Tue ### ### ### ### 71.7 71.7 0.0
2024-Apr-08 Mon ### 10.2 ### ### 813,159 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 1,751,178 0 ### ### 0.0
2024-Apr-04 Thu ### ### 10.22 10.23 21.2 21.2 ###
2024-Apr-03 Wed ### ### 10.245 10.27 ### ### ###
2024-Apr-02 Tue 10.25 ### ### ### ### ### 0.0
2024-Mar-28 Thu ### 10.26 ### 10.25 ### ### 0.7
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 1,486,879 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 1,330,127 0 68.9 68.9 0.0
2024-Mar-22 Fri ### ### 9.87 ### ### ### 0.0
2024-Mar-21 Thu ### ### ### ### 2,240,641 0 23.5 23.5 0.0
2024-Mar-20 Wed ### ### ### ### 2,445,350 0 71.9 71.9 0.0
2024-Mar-19 Tue 9.89 ### 9.885 ### 2,131,481 10,534,844 74.3 74.3 0.0
2024-Mar-18 Mon 9.83 ### 9.8 9.87 ### ### ###
2024-Mar-15 Fri 9.75 9.83 ### 9.82 4,028,040 ### ### ### ###
2024-Mar-14 Thu ### ### 9.77 9.79 ### ### ###
2024-Mar-13 Wed ### ### 9.89 ### 1,120,277 ### 69.6 69.6 0.0
2024-Mar-12 Tue ### ### 9.85 9.86 ### ### 0.7
2024-Mar-11 Mon ### ### ### 9.88 33.4 33.4 0.7
2024-Mar-08 Fri ### ### ### ### 1,979,755 0 ### ### 0.0
2024-Mar-07 Thu 9.86 ### ### 9.89 ### ### ###
2024-Mar-06 Wed 9.81 9.87 9.785 9.86 1,040,357 ### ### ### 0.7
2024-Mar-05 Tue 9.84 9.87 9.73 9.84 1,376,526 13,489,954 71.2 71.2 0.7
2024-Mar-04 Mon 9.81 9.88 9.77 9.86 72.9 72.9 0.7
2024-Mar-01 Fri 9.7 9.85 ### 9.84 1,865,071 9,185,474 ### ### 0.7
2024-Feb-29 Thu ### 9.7 9.55 ### 2,349,040 ### 68.7 68.7 0.0
2024-Feb-28 Wed 9.5 9.59 9.46 9.57 1,400,575 13,340,476 ### ### ###
2024-Feb-27 Tue 9.5 9.53 9.41 9.49 39.4 39.4 0.7
2024-Feb-26 Mon 9.54 9.625 9.485 9.52 38.7 38.7 ###
2024-Feb-23 Fri 9.51 ### 9.5 9.53 ### ### ###
2024-Feb-22 Thu ### ### 9.47 9.52 2,108,847 ### ### ### ###
2024-Feb-21 Wed 9.81 ### 9.78 ### 79.6 79.6 0.0
2024-Feb-20 Tue ### ### ### 9.83 4,589,586 0 ### ### 0.7
2024-Feb-19 Mon ### ### 9.46 9.72 20.1 20.1 0.7
2024-Feb-16 Fri 9.86 ### 9.84 9.89 ### ### ###
2024-Feb-15 Thu 9.81 9.88 9.79 9.8 ### ### 0.7
2024-Feb-14 Wed 9.81 9.85 ### 9.8 29.5 29.5 0.7
2024-Feb-13 Tue 9.86 ### 9.85 ### 1,500,489 ### 76.4 76.4 0.0
2024-Feb-12 Mon 9.75 9.89 9.745 9.86 81.6 81.6 0.7
2024-Feb-09 Fri 9.81 9.83 9.72 9.75 ### ### ###
2024-Feb-08 Thu 9.8 9.82 9.75 9.82 ### ### ###
2024-Feb-07 Wed 9.8 9.82 9.72 9.76 1,015,884 9,925,186 29.6 29.6 0.7
2024-Feb-06 Tue 9.7 9.81 ### 9.8 1,437,259 7,049,755 77.0 77.0 0.7
2024-Feb-05 Mon 9.78 9.78 9.685 9.74 1,130,482 ### ### ### 0.7
2024-Feb-02 Fri 9.72 ### ### 9.77 ### ### 0.7
2024-Feb-01 Thu 9.76 9.78 ### ### 1,811,754 8,859,477 ### ### 0.0
2024-Jan-31 Wed 9.74 9.84 ### 9.84 2,534,574 ### 72.6 72.6 0.7
2024-Jan-30 Tue 9.79 9.8 ### 9.7 ### ### 0.7
2024-Jan-29 Mon 9.75 ### 9.7 9.8 75.4 75.4 0.7
2024-Jan-25 Thu 9.75 9.77 ### 9.77 1,140,622 ### ### ### 0.7
2024-Jan-24 Wed 9.79 9.79 ### 9.7 24.6 24.6 0.7
2024-Jan-23 Tue 9.73 9.8 ### 9.76 ### ### 0.7
2024-Jan-22 Mon ### 9.785 ### 9.74 ### ### 0.7
2024-Jan-19 Fri 9.59 ### 9.56 ### 1,327,977 ### 74.1 74.1 0.0
2024-Jan-18 Thu 9.46 9.53 9.455 9.51 1,117,841 ### 75.1 75.1 ###
2024-Jan-17 Wed 9.49 9.555 9.455 9.53 ### ### ###
2024-Jan-16 Tue ### ### 9.48 9.5 ### ### 0.7
2024-Jan-15 Mon ### 9.71 ### ### ### ### 0.0
2024-Jan-12 Fri ### 9.76 ### ### 1,584,086 ### ### ### 0.0
2024-Jan-11 Thu ### 9.82 ### 9.77 1,581,645 7,765,876 78.3 78.3 0.7
2024-Jan-10 Wed 9.77 9.78 ### 9.71 ### ### ###
2024-Jan-09 Tue 9.75 9.8 ### 9.78 1,349,650 6,613,285 72.6 72.6 0.7
2024-Jan-08 Mon 9.72 9.77 ### ### 41.9 41.9 0.0
2024-Jan-05 Fri 9.59 9.77 9.58 9.77 1,665,679 16,115,444 ### ### 0.7
2024-Jan-04 Thu ### ### 9.51 9.59 ### ### 0.7
2024-Jan-03 Wed ### ### 9.56 9.59 996,458 ### 34.5 34.5 0.7
2024-Jan-02 Tue ### 9.7 ### 9.7 650,341 3,154,153 ### ### 0.7
2023-Dec-29 Fri ### ### 9.59 ### 72.8 72.8 0.0
2023-Dec-28 Thu ### ### 9.58 ### 66.6 66.6 0.0
2023-Dec-27 Wed 9.55 ### 9.54 9.58 706,757 ### ### ### 0.7
2023-Dec-22 Fri 9.57 ### 9.5 9.53 1,498,789 7,119,247 ### ### ###
2023-Dec-21 Thu ### ### 9.51 9.55 29.4 29.4 0.7
2023-Dec-20 Wed ### ### 9.57 ### 31.4 31.4 0.0
2023-Dec-19 Tue 9.48 9.59 9.48 9.59 ### ### 0.7
2023-Dec-18 Mon ### ### 9.47 9.5 1,276,140 6,042,522 26.9 26.9 0.7
2023-Dec-15 Fri 9.5 ### 9.49 9.58 ### ### 0.7
2023-Dec-14 Thu 9.49 9.53 9.43 9.5 2,015,747 19,109,281 61.4 61.4 0.7
2023-Dec-13 Wed ### 9.44 ### ### 1,544,383 7,289,487 34.1 34.1 0.0
2023-Dec-12 Tue 9.23 ### 9.2 ### 1,630,173 ### 79.5 79.5 0.0
2023-Dec-11 Mon ### ### ### 9.2 1,785,628 0 ### ### 0.7
2023-Dec-08 Fri ### ### ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### ### ### 0.0
2023-Dec-06 Wed ### ### ### ### 59.0 59.0 0.0
2023-Dec-05 Tue ### ### ### ### 77.9 77.9 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### 8.85 ### 1,549,854 ### ### ### 0.0
2023-Nov-30 Thu 8.87 ### 8.82 ### 1,645,929 7,258,546 70.3 70.3 0.0
2023-Nov-29 Wed 8.85 ### 8.82 8.84 1,110,578 4,897,648 ### ### ###
2023-Nov-28 Tue 8.83 ### 8.825 8.83 64.4 64.4 ###
2023-Nov-27 Mon 8.84 ### 8.82 8.82 983,344 4,336,547 ### ### ###
2023-Nov-24 Fri 8.81 8.85 8.78 8.85 561,446 4,949,146 72.6 72.6 0.6
2023-Nov-23 Thu 8.83 8.85 8.77 8.78 765,920 6,747,755 ### ### 0.6
2023-Nov-22 Wed 8.76 8.85 8.74 8.81 ### ### ###
2023-Nov-21 Tue 8.72 8.78 ### 8.75 70.5 70.5 0.6
2023-Nov-20 Mon ### 8.73 ### 8.71 82.5 82.5 0.6
2023-Nov-17 Fri 8.73 8.75 8.56 8.58 2,165,784 ### ### ### 0.6
2023-Nov-16 Thu ### ### 8.7 8.71 ### ### 0.6
2023-Nov-15 Wed ### ### ### ### 26.1 26.1 0.0
2023-Nov-14 Tue ### ### ### 9 ### ### 0.6
2023-Nov-13 Mon ### ### 9 ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu ### 9.175 ### ### 1,127,144 5,170,773 75.5 75.5 0.0
2023-Nov-08 Wed ### ### ### ### 1,130,520 0 22.9 22.9 0.0
2023-Nov-07 Tue ### ### ### ### 27.4 27.4 0.0
2023-Nov-06 Mon ### 9.2 ### ### 78.1 78.1 0.0
2023-Nov-03 Fri ### ### ### ### 1,285,689 0 ### ### 0.0
2023-Nov-02 Thu 8.88 ### 8.83 8.89 63.0 63.0 ###
2023-Nov-01 Wed 8.74 8.77 8.7 8.77 ### ### ###
2023-Oct-31 Tue 8.73 8.76 ### 8.7 36.6 36.6 ###
2023-Oct-30 Mon 8.7 8.76 ### ### 671,753 2,942,278 36.0 36.0 0.0
2023-Oct-27 Fri 8.73 8.83 8.72 8.79 ### ### 0.6
2023-Oct-26 Thu 8.7 8.74 ### ### ### ### 0.0
2023-Oct-25 Wed 8.81 8.85 8.71 8.71 ### ### 0.6
2023-Oct-24 Tue 8.75 8.87 8.75 8.8 754,174 6,644,272 73.1 73.1 0.6
2023-Oct-23 Mon 8.81 8.83 8.72 8.77 37.6 37.6 ###
2023-Oct-20 Fri ### ### 8.8 8.82 1,182,888 ### 21.7 21.7 ###
2023-Oct-19 Thu ### ### 8.955 ### ### ### 0.0
2023-Oct-18 Wed ### ### 9.025 ### 72.7 72.7 0.0
2023-Oct-17 Tue ### ### ### ### 1,198,741 0 36.9 36.9 0.0
2023-Oct-16 Mon ### 9 ### 9 802,886 3,612,987 81.3 81.3 0.6
2023-Oct-13 Fri 9 ### ### 9 ### ### 0.6
2023-Oct-12 Thu ### ### ### ### 1,865,975 0 70.6 70.6 0.0
2023-Oct-11 Wed ### ### ### ### 28.5 28.5 0.0
2023-Oct-10 Tue ### 9.27 ### ### 1,825,721 ### ### ### 0.0
2023-Oct-09 Mon 9 ### ### ### 1,100,471 0 80.2 80.2 0.0
2023-Oct-06 Fri 8.88 ### 8.87 ### 81.6 81.6 0.0
2023-Oct-05 Thu 8.8 ### 8.77 8.88 ### ### 0.6
2023-Oct-04 Wed 8.81 8.87 ### 8.79 1,413,175 ### ### ### 0.6
2023-Oct-03 Tue 8.8 ### 8.8 8.88 ### ### 0.6
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed 8.81 ### 8.8 ### 1,871,879 ### ### ### 0.0
2023-Sep-26 Tue 8.79 8.89 8.76 8.86 979,550 8,644,528 81.4 81.4 0.6
2023-Sep-25 Mon 8.84 8.87 8.77 8.8 31.3 31.3 0.6
2023-Sep-22 Fri 8.75 ### ### 8.88 2,076,526 0 ### ### 0.6
2023-Sep-21 Thu ### ### ### ### 23.5 23.5 0.0
2023-Sep-20 Wed ### 9.21 ### ### 1,671,758 7,698,445 77.4 77.4 0.0
2023-Sep-19 Tue ### ### ### ### 33.0 33.0 0.0
2023-Sep-18 Mon 9.21 9.21 ### ### ### ### 0.0
2023-Sep-15 Fri ### ### ### 9.23 2,424,757 0 27.0 27.0 ###
2023-Sep-14 Thu ### 9.22 ### 9.2 1,570,747 7,241,143 ### ### 0.7
2023-Sep-13 Wed ### 9.2 ### ### 1,246,359 5,733,251 30.5 30.5 0.0
2023-Sep-12 Tue 9.26 ### ### ### ### ### 0.0
2023-Sep-11 Mon ### 9.25 ### 9.21 2,311,541 10,690,877 ### ### 0.7
2023-Sep-08 Fri ### ### ### ### 1,446,548 0 ### ### 0.0
2023-Sep-07 Thu 8.85 ### 8.82 ### 1,651,325 7,282,343 ### ### 0.0
2023-Sep-06 Wed ### ### 8.825 8.86 1,796,156 ### ### ### 0.6
2023-Sep-05 Tue ### 9.22 ### ### 1,891,925 8,721,774 23.2 23.2 0.0
2023-Sep-04 Mon 9.21 9.28 ### ### 1,681,740 7,803,273 ### ### 0.0
2023-Sep-01 Fri 9.54 9.56 9.49 9.52 1,332,682 ### ### ### ###
2023-Aug-31 Thu 9.51 9.58 9.5 9.51 67.1 67.1 ###
2023-Aug-30 Wed 9.46 9.57 9.45 9.54 ### ### ###
2023-Aug-29 Tue 9.48 9.51 9.43 9.44 ### ### 0.7
2023-Aug-28 Mon ### 9.42 ### 9.42 1,128,687 ### ### ### 0.7
2023-Aug-25 Fri 9.4 9.4 9.25 ### 1,101,154 ### ### ### 0.0
2023-Aug-24 Thu 9.52 9.52 9.42 9.43 ### ### ###
2023-Aug-23 Wed ### 9.51 ### 9.47 ### ### ###
2023-Aug-22 Tue ### 9.43 9.29 9.43 1,472,655 13,784,050 78.1 78.1 ###
2023-Aug-21 Mon ### ### 9.28 9.28 30.9 30.9 0.7
2023-Aug-18 Fri ### 9.46 ### ### 1,802,174 8,524,283 ### ### 0.0
2023-Aug-17 Thu ### 9.425 9.2 ### 2,778,243 25,872,387 ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue 8.86 9.23 8.86 9.21 2,639,282 ### 91.1 91.1 0.7
2023-Aug-14 Mon ### ### 8.83 ### ### ### 0.0
2023-Aug-11 Fri ### 9.29 ### ### 1,653,355 ### ### ### 0.0
2023-Aug-10 Thu ### 9.2 ### ### ### ### 0.0
2023-Aug-09 Wed ### ### 9 ### ### ### 0.0
2023-Aug-08 Tue ### 9.21 ### ### 31.3 31.3 0.0
2023-Aug-07 Mon ### 9.24 ### ### 663,186 ### ### ### 0.0
2023-Aug-04 Fri ### 9.185 9 ### 1,148,047 ### ### ### 0.0
2023-Aug-03 Thu 9.25 9.26 ### ### 1,036,348 ### 26.7 26.7 0.0
2023-Aug-02 Wed ### ### 9.26 ### 871,725 4,036,086 42.9 42.9 0.0
2023-Aug-01 Tue ### 9.42 9.29 ### 652,540 ### ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 36.6 36.6 0.0
2023-Jul-28 Fri ### ### 9.23 ### 689,528 3,182,171 69.8 69.8 0.0
2023-Jul-27 Thu 9.26 9.4 9.25 ### 1,056,643 ### ### ### 0.0
2023-Jul-26 Wed ### 9.27 ### 9.27 83.4 83.4 0.7
2023-Jul-25 Tue 9.2 9.2 ### ### 28.5 28.5 0.0
2023-Jul-24 Mon 9.21 9.22 ### ### ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 1,633,121 0 75.5 75.5 0.0
2023-Jul-20 Thu ### 9.23 ### ### 1,172,249 5,409,929 ### ### 0.0
2023-Jul-19 Wed ### 9.25 ### ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 77.1 77.1 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### 8.85 ### ### ### 0.0
2023-Jul-13 Thu 8.88 ### 8.82 8.88 62.1 62.1 0.6
2023-Jul-12 Wed 8.78 8.8 8.71 8.78 73.6 73.6 0.6
2023-Jul-11 Tue ### 8.71 8.57 8.71 70.8 70.8 0.6
2023-Jul-10 Mon ### ### 8.51 8.52 633,071 ### ### ### 0.6
2023-Jul-07 Fri 8.55 8.58 8.49 8.52 38.5 38.5 0.6
2023-Jul-06 Thu 8.76 8.76 ### ### 1,050,387 ### ### ### 0.0
2023-Jul-05 Wed 8.8 8.86 8.755 8.77 34.0 34.0 ###
2023-Jul-04 Tue 8.7 8.85 ### 8.84 ### ### ###
2023-Jul-03 Mon ### 8.72 8.59 8.7 ### ### ###
2023-Jun-30 Fri ### ### 8.53 8.59 1,219,359 ### 29.9 29.9 ###
2023-Jun-29 Thu 8.55 ### 8.5 8.58 ### ### 0.6
2023-Jun-28 Wed ### 8.56 ### 8.55 ### ### ###
2023-Jun-27 Tue ### 8.4 ### ### 1,343,050 ### ### ### 0.0
2023-Jun-26 Mon 8.4 8.42 ### ### ### ### 0.0
2023-Jun-23 Fri 8.55 8.58 ### 8.43 1,294,828 ### 31.1 31.1 0.6
2023-Jun-22 Thu 8.75 8.76 8.59 8.59 29.9 29.9 ###
2023-Jun-21 Wed ### 8.77 ### 8.72 74.6 74.6 0.6
2023-Jun-20 Tue ### ### 8.55 ### ### ### 0.0
2023-Jun-19 Mon 8.53 8.58 8.47 8.56 1,237,858 ### 72.5 72.5 ###
2023-Jun-16 Fri 8.49 ### 8.47 8.53 1,990,524 ### ### ### ###
2023-Jun-15 Thu ### 8.5 ### 8.47 1,148,021 4,879,089 ### ### ###
2023-Jun-14 Wed 8.43 8.5 8.4 8.42 ### ### ###
2023-Jun-13 Tue ### 8.4 ### ### ### ### 0.0
2023-Jun-09 Fri ### ### 8.27 ### 1,443,852 5,970,328 76.0 76.0 0.0
2023-Jun-08 Thu ### 8.42 ### ### ### ### 0.0
2023-Jun-07 Wed 8.53 8.53 ### ### 25.8 25.8 0.0
2023-Jun-06 Tue 8.55 8.59 8.49 8.49 34.4 34.4 ###
2023-Jun-05 Mon ### ### ### ### 743,377 0 ### ### 0.0
2023-Jun-02 Fri ### ### 8.52 8.56 23.9 23.9 ###
2023-Jun-01 Thu 8.5 ### 8.5 8.57 921,783 3,917,577 73.6 73.6 0.6
2023-May-31 Wed 8.73 8.75 8.58 8.59 ### ### ###
2023-May-30 Tue 8.77 8.83 8.74 8.77 544,048 ### 73.0 73.0 ###
2023-May-29 Mon 8.7 8.78 ### 8.77 865,122 3,797,885 ### ### ###
2023-May-26 Fri ### ### ### ### 764,571 0 70.3 70.3 0.0
2023-May-25 Thu ### 8.71 ### ### ### ### 0.0
2023-May-24 Wed ### 8.77 ### 8.73 82.6 82.6 ###
2023-May-23 Tue ### 8.7 8.57 ### 78.2 78.2 0.0
2023-May-22 Mon ### 8.71 8.59 ### 935,252 8,089,929 34.0 34.0 0.0
2023-May-19 Fri ### 8.75 ### 8.73 73.4 73.4 ###
2023-May-18 Thu ### ### ### ### 716,722 0 33.3 33.3 0.0
2023-May-17 Wed 8.55 8.57 8.51 8.57 ### ### 0.6
2023-May-16 Tue ### 8.73 8.59 8.59 41.8 41.8 ###
2023-May-15 Mon 8.71 8.78 ### ### 33.7 33.7 0.0
2023-May-12 Fri ### 8.79 ### 8.77 ### ### ###
2023-May-11 Thu 8.48 ### 8.46 ### 1,200,977 ### 80.4 80.4 0.0
2023-May-10 Wed 8.58 ### 8.53 8.59 68.5 68.5 ###
2023-May-09 Tue ### ### 8.51 8.58 ### ### 0.6
2023-May-08 Mon 8.57 ### 8.51 ### 1,181,648 ### 74.4 74.4 0.0
2023-May-05 Fri ### 8.46 8.26 8.41 ### ### ###
2023-May-04 Thu 8.27 8.43 8.24 8.4 ### ### ###
2023-May-03 Wed 8.55 8.58 ### 8.45 1,735,981 7,447,358 ### ### ###
2023-May-02 Tue 8.71 8.74 8.59 ### 1,351,080 ### ### ### 0.0
2023-May-01 Mon ### 8.78 ### 8.75 ### ### 0.6
2023-Apr-28 Fri ### 8.74 ### ### 1,033,456 ### 38.1 38.1 0.0
2023-Apr-27 Thu 8.7 8.72 8.58 ### ### ### 0.0
2023-Apr-26 Wed ### 8.78 ### ### 1,027,982 4,512,840 ### ### 0.0
2023-Apr-24 Mon 8.7 8.8 ### 8.73 841,553 ### ### ### ###
2023-Apr-21 Fri ### ### ### 8.73 19.1 19.1 ###
2023-Apr-20 Thu 8.85 ### ### ### 79.8 79.8 0.0
2023-Apr-19 Wed 8.8 ### 8.76 8.81 ### ### ###
2023-Apr-18 Tue 8.85 8.88 8.77 8.84 ### ### ###
2023-Apr-17 Mon 8.89 ### 8.8 8.84 ### ### ###
2023-Apr-14 Fri 8.77 8.89 8.7 8.85 ### ### 0.6
2023-Apr-13 Thu 8.89 ### 8.77 8.79 24.8 24.8 0.6
2023-Apr-12 Wed 8.82 8.85 8.73 8.76 32.7 32.7 0.6
2023-Apr-11 Tue 8.75 8.81 8.7 8.79 1,384,087 12,117,681 68.1 68.1 0.6
2023-Apr-06 Thu ### 8.71 ### ### 1,485,682 6,470,145 ### ### 0.0
2023-Apr-05 Wed 8.71 8.72 8.59 ### 1,367,577 11,836,378 ### ### 0.0
2023-Apr-04 Tue 8.7 8.75 ### 8.71 67.6 67.6 0.6
2023-Apr-03 Mon 8.73 8.81 8.7 8.72 ### ### 0.6
2023-Mar-31 Fri 8.72 8.77 ### ### 1,314,323 ### 25.8 25.8 0.0
2023-Mar-30 Thu 8.56 8.71 8.52 8.7 1,914,055 16,489,583 ### ### ###
2023-Mar-29 Wed 8.59 ### 8.48 8.5 26.4 26.4 0.6
2023-Mar-28 Tue 8.74 8.82 8.7 8.77 1,171,989 10,266,623 64.2 64.2 ###
2023-Mar-27 Mon 8.77 ### ### ### ### ### 0.0
2023-Mar-24 Fri 8.77 8.88 8.7 8.72 1,049,855 9,228,225 26.0 26.0 0.6
2023-Mar-23 Thu 8.86 ### 8.86 ### 74.1 74.1 0.0
2023-Mar-22 Wed ### 9.26 9 9 ### ### 0.6
2023-Mar-21 Tue ### ### ### ### 1,011,221 0 72.1 72.1 0.0
2023-Mar-20 Mon 8.77 ### 8.77 8.86 ### ### 0.6
2023-Mar-17 Fri ### ### 8.85 ### 4,068,783 ### ### ### 0.0
2023-Mar-16 Thu 8.84 ### 8.77 8.82 ### ### ###
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue 8.81 ### 8.54 ### 3,820,742 ### 85.8 85.8 0.0
2023-Mar-13 Mon ### 9.21 ### ### 42.8 42.8 0.0
2023-Mar-10 Fri 9.28 9.29 ### ### ### ### 0.0
2023-Mar-09 Thu 9.45 9.45 9.345 9.43 ### ### ###
2023-Mar-08 Wed 9.4 9.45 ### ### 38.2 38.2 0.0
2023-Mar-07 Tue 9.45 ### 9.345 9.5 71.3 71.3 0.7
2023-Mar-06 Mon ### 9.52 9.29 9.45 80.4 80.4 0.7
2023-Mar-03 Fri 9.58 ### 9.53 ### 73.3 73.3 0.0
2023-Mar-02 Thu 9.78 9.78 9.525 9.53 17.9 17.9 ###
2023-Mar-01 Wed 9.75 9.83 9.72 9.72 32.2 32.2 0.7
2023-Feb-28 Tue 9.8 9.84 9.75 9.78 ### ### 0.7
2023-Feb-27 Mon 9.79 9.85 9.74 9.78 1,346,943 ### 50.5 50.5 0.7
2023-Feb-24 Fri 9.82 ### 9.75 9.8 1,606,183 7,830,142 ### ### 0.7
2023-Feb-23 Thu 9.74 9.85 9.74 9.8 944,627 9,252,621 ### ### 0.7
2023-Feb-22 Wed 9.73 9.84 ### 9.79 1,243,253 ### ### ### ###
2023-Feb-21 Tue 9.79 9.85 9.725 9.79 ### ### ###
2023-Feb-20 Mon ### ### 9.55 9.79 2,367,222 11,303,485 ### ### ###
2023-Feb-17 Fri 9.58 9.77 9.53 ### 77.8 77.8 0.0
2023-Feb-16 Thu ### 9.75 9.57 9.57 2,163,674 ### 24.9 24.9 ###
2023-Feb-15 Wed ### ### ### ### 3,874,156 0 ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 41.0 41.0 0.0
2023-Feb-13 Mon ### ### 9.86 9.89 1,484,489 ### 38.1 38.1 ###
2023-Feb-10 Fri ### ### ### ### 41.9 41.9 0.0
2023-Feb-09 Thu ### ### ### ### 1,091,088 0 41.6 41.6 0.0
2023-Feb-08 Wed ### 10.2 ### ### 78.9 78.9 0.0
2023-Feb-07 Tue ### ### 9.89 ### 1,621,976 8,020,671 76.8 76.8 0.0
2023-Feb-06 Mon ### ### ### ### 1,485,970 0 ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 2,297,859 0 65.5 65.5 0.0
2023-Feb-02 Thu ### ### ### ### 32.9 32.9 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 39.2 39.2 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 658,943 0 ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 1,253,381 0 77.9 77.9 0.0
2023-Jan-24 Tue ### ### ### ### 891,544 0 30.9 30.9 0.0
2023-Jan-23 Mon ### ### ### ### 1,141,429 0 74.8 74.8 0.0
2023-Jan-20 Fri ### 10.2 10.055 ### 28.9 28.9 0.0
2023-Jan-19 Thu ### ### ### ### 1,262,223 0 ### ### 0.0
2023-Jan-18 Wed ### ### ### ### 78.1 78.1 0.0
2023-Jan-17 Tue ### 10.085 ### ### 1,002,428 5,054,743 37.3 37.3 0.0
2023-Jan-16 Mon ### ### 10.025 ### 881,144 ### 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 1,806,384 0 77.2 77.2 0.0
2023-Jan-12 Thu ### ### 9.87 ### 1,226,280 ### ### ### 0.0
2023-Jan-11 Wed ### ### 9.855 9.89 26.0 26.0 ###
2023-Jan-10 Tue 9.86 ### 9.78 ### 1,336,655 6,536,242 ### ### 0.0
2023-Jan-09 Mon 9.89 ### 9.82 9.86 1,539,277 7,557,850 ### ### 0.7
2023-Jan-06 Fri 9.85 9.88 9.8 9.8 3,188,449 ### ### ### 0.7
2023-Jan-05 Thu 9.84 ### 9.8 9.84 ### ### 0.7
2023-Jan-04 Wed ### 9.83 9.57 9.83 1,757,644 17,049,146 76.0 76.0 0.7
2023-Jan-03 Tue 9.84 9.85 9.555 9.57 ### ### ###
2022-Dec-30 Fri 9.79 9.85 9.72 9.81 1,208,721 ### ### ### ###
2022-Dec-29 Thu 9.74 9.785 ### 9.75 ### ### ###
2022-Dec-28 Wed 9.78 9.78 9.7 9.74 ### ### 0.7
2022-Dec-23 Fri 9.8 9.82 9.71 9.78 1,283,477 12,533,152 34.0 34.0 0.7
2022-Dec-22 Thu 9.75 9.87 9.71 9.85 1,927,275 18,868,022 ### ### ###
2022-Dec-21 Wed ### 9.74 9.56 9.73 2,384,571 ### 71.0 71.0 ###
2022-Dec-20 Tue 9.51 ### 9.43 9.59 85.9 85.9 0.7
2022-Dec-19 Mon 9.47 9.5 ### 9.49 1,691,987 ### ### ### 0.7
2022-Dec-16 Fri ### 9.41 9.28 ### 3,087,823 ### ### ### 0.0
2022-Dec-15 Thu ### 9.5 9.29 9.48 2,770,224 26,026,254 ### ### 0.7
2022-Dec-14 Wed 9.51 9.57 ### ### 3,385,841 16,201,249 ### ### 0.0
2022-Dec-13 Tue ### 9.74 ### ### 6,071,381 29,567,625 95.8 95.8 0.0
2022-Dec-12 Mon ### 9.045 8.88 ### 1,300,472 11,655,480 78.0 78.0 0.0
2022-Dec-09 Fri ### ### ### ### 1,840,171 0 ### ### 0.0
2022-Dec-08 Thu ### ### 8.85 ### ### ### 0.0
2022-Dec-07 Wed ### ### 8.86 ### ### ### 0.0
2022-Dec-06 Tue ### ### ### ### 77.0 77.0 0.0
2022-Dec-05 Mon ### ### ### ### 586,346 0 41.0 41.0 0.0
2022-Dec-02 Fri ### ### ### ### 30.8 30.8 0.0
2022-Dec-01 Thu 9.22 9.24 ### ### ### ### 0.0
2022-Nov-30 Wed ### 9.22 ### ### 1,891,870 8,721,520 60.7 60.7 0.0
2022-Nov-29 Tue 9.2 9.24 ### ### 1,034,884 ### 38.9 38.9 0.0
2022-Nov-28 Mon 9.26 9.26 ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 82.4 82.4 0.0
2022-Nov-24 Thu ### ### ### ### 876,626 0 ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 79.3 79.3 0.0
2022-Nov-22 Tue ### 9 ### ### 885,758 ### 39.0 39.0 0.0
2022-Nov-21 Mon ### ### 8.845 ### 78.4 78.4 0.0
2022-Nov-18 Fri 8.87 ### 8.83 8.86 40.3 40.3 0.6
2022-Nov-17 Thu 8.85 8.88 8.79 8.86 ### ### 0.6
2022-Nov-16 Wed 8.83 8.84 8.74 8.79 973,781 ### 35.8 35.8 0.6
2022-Nov-15 Tue 8.85 ### 8.81 8.81 1,463,877 6,448,378 38.0 38.0 ###
2022-Nov-14 Mon ### ### 8.81 8.84 25.2 25.2 ###
2022-Nov-11 Fri 9 ### ### ### 2,482,980 0 ### ### 0.0
2022-Nov-10 Thu 8.88 ### 8.83 8.83 ### ### ###
2022-Nov-09 Wed ### 8.975 8.87 ### 32.7 32.7 0.0
2022-Nov-08 Tue ### 9 8.85 ### ### ### 0.0
2022-Nov-07 Mon ### ### 8.8 8.82 1,635,773 ### 16.7 16.7 ###
2022-Nov-04 Fri 9 ### ### 9 1,555,840 0 ### ### 0.6
2022-Nov-03 Thu ### ### ### ### 27.4 27.4 0.0
2022-Nov-02 Wed ### ### ### ### 1,790,958 0 69.4 69.4 0.0
2022-Nov-01 Tue 9 ### ### ### ### ### 0.0
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 1,644,079 0 79.4 79.4 0.0
2022-Oct-27 Thu 9 ### 8.76 8.89 24.8 24.8 ###
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue 8.88 ### 8.79 8.88 2,207,452 9,701,751 70.6 70.6 0.6
2022-Oct-24 Mon 8.84 8.89 ### 8.81 ### ### ###
2022-Oct-21 Fri ### 8.74 8.56 ### 74.2 74.2 0.0
2022-Oct-20 Thu ### 8.71 ### ### 79.0 79.0 0.0
2022-Oct-19 Wed 8.78 8.85 8.73 8.75 1,454,857 ### ### ### 0.6
2022-Oct-18 Tue 8.89 ### 8.76 8.77 2,076,286 ### 21.3 21.3 ###
2022-Oct-17 Mon 8.55 ### 8.5 8.58 1,310,980 ### ### ### 0.6
2022-Oct-14 Fri ### ### 8.54 8.58 1,341,276 5,727,248 37.3 37.3 0.6
2022-Oct-13 Thu 8.45 8.58 8.44 8.45 70.7 70.7 ###
2022-Oct-12 Wed ### 8.46 ### 8.41 92.8 92.8 ###
2022-Oct-11 Tue ### 8.24 ### ### 77.7 77.7 0.0
2022-Oct-10 Mon ### 8.185 ### ### ### ### 0.0
2022-Oct-07 Fri 8.24 8.25 ### ### 1,318,373 5,438,288 ### ### 0.0
2022-Oct-06 Thu ### 8.28 ### 8.25 1,168,557 4,837,825 70.5 70.5 ###
2022-Oct-05 Wed 8.2 ### ### 8.25 ### ### ###
2022-Oct-04 Tue ### ### 7.86 ### 73.7 73.7 0.0
2022-Oct-03 Mon 7.79 7.86 7.71 7.85 82.0 82.0 ###
2022-Sep-30 Fri 7.89 ### 7.76 7.79 27.8 27.8 ###
2022-Sep-29 Thu ### ### ### ### 1,583,141 0 ### ### 0.0
2022-Sep-28 Wed ### ### 7.84 ### 2,326,555 ### 41.0 41.0 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 36.5 36.5 0.0
2022-Sep-23 Fri ### 8.42 ### ### 34.6 34.6 0.0
2022-Sep-21 Wed 8.41 8.49 ### ### ### ### 0.0
2022-Sep-20 Tue 8.47 8.57 8.43 8.53 ### ### ###
2022-Sep-19 Mon 8.45 8.51 ### ### 45.1 45.1 0.0
2022-Sep-16 Fri 8.54 ### 8.43 8.5 ### ### 0.6
2022-Sep-15 Thu 8.51 8.52 8.43 8.5 39.6 39.6 0.6
2022-Sep-14 Wed 8.57 8.57 8.43 8.43 17.1 17.1 0.6
2022-Sep-13 Tue 8.75 8.78 ### 8.73 ### ### ###
2022-Sep-12 Mon ### 8.7 8.52 ### 1,652,783 ### ### ### 0.0
2022-Sep-09 Fri 8.58 8.71 8.52 8.55 1,543,152 13,294,254 29.6 29.6 ###
2022-Sep-08 Thu 8.45 8.57 8.41 8.54 2,141,044 ### 66.0 66.0 ###
2022-Sep-07 Wed ### 8.645 8.4 8.4 ### ### ###
2022-Sep-06 Tue 8.7 8.72 8.56 8.58 ### ### 0.6
2022-Sep-05 Mon 8.76 8.83 ### 8.7 2,636,777 11,641,370 39.2 39.2 ###
2022-Sep-02 Fri 8.89 9.045 8.86 ### 3,458,383 30,961,173 81.4 81.4 0.0
2022-Sep-01 Thu ### ### ### ### 4,067,157 0 ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 3,744,243 0 67.2 67.2 0.0
2022-Aug-30 Tue 8.85 ### 8.85 ### 2,591,625 11,467,940 ### ### 0.0
2022-Aug-29 Mon ### ### 8.83 8.87 35.0 35.0 ###
2022-Aug-26 Fri ### ### ### ### 37.0 37.0 0.0
2022-Aug-25 Thu ### ### ### ### 2,327,877 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 26.6 26.6 0.0
2022-Aug-23 Tue ### ### ### ### 28.4 28.4 0.0
2022-Aug-22 Mon 9.53 9.56 ### ### 34.0 34.0 0.0
2022-Aug-19 Fri 9.57 ### 9.48 9.57 ### ### ###
2022-Aug-18 Thu ### 9.7 9.59 ### 1,475,148 ### 44.7 44.7 0.0
2022-Aug-17 Wed 9.44 ### 9.43 ### 2,914,822 13,743,385 85.5 85.5 0.0
2022-Aug-16 Tue ### ### ### 9.52 6,416,748 0 29.7 29.7 ###
2022-Aug-15 Mon 10.47 10.47 9.76 9.88 8,725,155 88,254,942 8.6 8.6 0.7
2022-Aug-12 Fri 10.8 10.8 ### 10.78 39.6 39.6 0.8
2022-Aug-11 Thu 10.72 10.83 10.7 10.72 ### ### 0.8
2022-Aug-10 Wed 10.48 ### 10.43 10.59 3,134,047 16,344,055 79.3 79.3 ###
2022-Aug-09 Tue ### ### 10.51 10.54 1,667,370 8,762,029 ### ### 0.8
2022-Aug-08 Mon ### 10.72 10.54 ### 69.8 69.8 0.0
2022-Aug-05 Fri ### ### 10.53 ### 961,684 ### 33.1 33.1 0.0
2022-Aug-04 Thu ### ### 10.55 ### 33.2 33.2 0.0
2022-Aug-03 Wed 10.55 10.56 10.43 10.56 1,373,759 ### 63.4 63.4 0.8
2022-Aug-02 Tue 10.45 ### ### ### 1,598,778 0 ### ### 0.0
2022-Aug-01 Mon 10.44 10.5 10.4 10.48 76.2 76.2 0.7
2022-Jul-29 Fri 10.22 ### 10.22 ### 1,337,950 6,836,924 71.2 71.2 0.0
2022-Jul-28 Thu ### ### ### ### ### ### 0.0
2022-Jul-27 Wed 10.27 10.325 ### ### ### ### 0.0
2022-Jul-26 Tue ### ### 10.23 10.25 30.5 30.5 0.7
2022-Jul-25 Mon ### ### 10.25 ### 76.0 76.0 0.0
2022-Jul-22 Fri ### ### ### ### 76.6 76.6 0.0
2022-Jul-21 Thu ### 10.25 ### 10.25 ### ### 0.7
2022-Jul-20 Wed ### ### 9.86 ### ### ### 0.0
2022-Jul-19 Tue ### 9.86 ### 9.86 1,402,828 6,915,942 ### ### 0.7
2022-Jul-18 Mon ### 9.7 9.52 9.7 ### ### 0.7
2022-Jul-15 Fri 9.57 9.57 9.355 9.48 1,614,559 ### 30.5 30.5 0.7
2022-Jul-14 Thu 9.55 ### 9.52 ### 68.0 68.0 0.0
2022-Jul-13 Wed 9.47 9.55 9.4 9.55 ### ### 0.7
2022-Jul-12 Tue 9.41 9.48 ### 9.46 1,308,325 ### 83.6 83.6 0.7
2022-Jul-11 Mon 9.42 9.42 9.29 ### 45.5 45.5 0.0
2022-Jul-08 Fri ### 9.41 ### ### 30.6 30.6 0.0
2022-Jul-07 Thu ### ### 9.23 ### 826,049 ### ### ### 0.0
2022-Jul-06 Wed ### ### ### 9.27 ### ### 0.7
2022-Jul-05 Tue ### ### ### 9.27 834,973 0 28.9 28.9 0.7
2022-Jul-04 Mon 9.26 ### 9.2 9.23 ### ### ###
2022-Jul-01 Fri 9.2 9.28 ### ### 1,199,422 ### ### ### 0.0
2022-Jun-30 Thu ### 9.21 ### ### 2,077,459 ### 48.6 48.6 0.0
2022-Jun-29 Wed ### 9.42 9.24 ### 1,471,080 13,725,176 ### ### 0.0
2022-Jun-28 Tue ### ### ### ### 78.0 78.0 0.0
2022-Jun-27 Mon 9.2 9.26 ### 9.23 64.0 64.0 ###
2022-Jun-24 Fri ### ### ### ### 1,364,085 0 23.9 23.9 0.0
2022-Jun-23 Thu ### 9.28 ### 9.22 857,842 3,980,386 76.8 76.8 0.7
2022-Jun-22 Wed ### 9.29 ### ### 2,120,681 ### 79.6 79.6 0.0
2022-Jun-21 Tue 8.86 ### 8.81 ### 1,315,859 5,796,358 80.2 80.2 0.0
2022-Jun-20 Mon 8.72 8.89 8.71 8.73 78.7 78.7 ###
2022-Jun-17 Fri ### 8.74 ### ### ### ### 0.0
2022-Jun-16 Thu ### ### 8.84 8.85 2,590,479 ### 35.7 35.7 0.6
2022-Jun-15 Wed ### ### ### ### 44.9 44.9 0.0
2022-Jun-14 Tue ### ### ### ### ### ### 0.0
2022-Jun-10 Fri 9.47 ### 9.28 ### ### ### 0.0
2022-Jun-09 Thu 9.75 9.75 9.43 9.48 31.0 31.0 0.7
2022-Jun-08 Wed ### ### 9.8 9.81 5.2 5.2 ###
2022-Jun-07 Tue 10.73 10.75 10.52 10.57 44.4 44.4 0.8
2022-Jun-06 Mon ### 10.7 ### ### 79.1 79.1 0.0
2022-Jun-03 Fri 10.56 ### 10.53 ### ### ### 0.0
2022-Jun-02 Thu 10.41 10.56 ### 10.51 774,585 ### 79.7 79.7 ###
2022-Jun-01 Wed 10.45 10.51 10.43 10.5 1,094,277 11,457,080 ### ### 0.8
2022-May-31 Tue ### ### 10.42 10.42 2,115,740 ### ### ### 0.7
2022-May-30 Mon 10.71 10.72 10.56 ### 1,074,559 ### 32.0 32.0 0.0
2022-May-27 Fri ### ### 10.54 ### 36.3 36.3 0.0
2022-May-26 Thu ### 10.685 10.52 10.52 1,370,628 14,532,083 ### ### ###
2022-May-25 Wed ### ### 10.54 10.58 41.8 41.8 0.8
2022-May-24 Tue ### 10.58 ### 10.55 1,827,878 9,669,474 88.1 88.1 ###
2022-May-23 Mon 10.41 10.41 10.28 ### 38.8 38.8 0.0
2022-May-20 Fri 10.25 ### 10.21 ### 987,372 ### ### ### 0.0
2022-May-19 Thu ### ### 10.25 ### 34.2 34.2 0.0
2022-May-18 Wed 10.5 10.52 10.44 10.48 ### ### 0.7
2022-May-17 Tue 10.46 10.49 ### 10.46 64.5 64.5 0.7
2022-May-16 Mon ### 10.41 10.29 ### 740,152 7,660,573 ### ### 0.0
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed 10.24 ### 10.23 10.29 1,438,281 ### 63.8 63.8 ###
2022-May-10 Tue 10.4 10.45 ### ### ### ### 0.0
2022-May-09 Mon 10.4 10.45 ### ### ### ### 0.0
2022-May-06 Fri ### 10.47 ### 10.46 1,627,643 ### ### ### 0.7
2022-May-05 Thu 10.56 10.57 ### 10.54 ### ### 0.8
2022-May-04 Wed ### ### 10.52 10.56 57.8 57.8 0.8
2022-May-03 Tue 10.5 ### 10.45 10.48 1,015,175 5,304,289 ### ### 0.7
2022-May-02 Mon 10.52 ### 10.52 ### 83.1 83.1 0.0
2022-Apr-29 Fri ### ### 10.57 ### 1,219,557 6,445,358 ### ### 0.0
2022-Apr-28 Thu ### ### 10.51 10.58 ### ### 0.8
2022-Apr-27 Wed 10.52 10.59 10.48 10.5 1,584,076 16,688,240 39.4 39.4 0.8
2022-Apr-26 Tue ### ### 10.45 ### 2,169,382 11,335,020 54.1 54.1 0.0
2022-Apr-22 Fri 10.7 10.74 10.57 ### 37.1 37.1 0.0
2022-Apr-21 Thu ### 10.81 ### 10.79 ### ### ###
2022-Apr-20 Wed 10.55 ### 10.54 10.56 2,108,127 11,109,829 ### ### 0.8
2022-Apr-19 Tue 10.43 10.54 ### 10.54 2,532,340 ### 74.0 74.0 0.8
2022-Apr-14 Thu 10.43 10.45 10.24 10.25 1,493,729 15,452,626 ### ### 0.7
2022-Apr-13 Wed 10.47 ### 10.45 10.5 59.4 59.4 0.8
2022-Apr-12 Tue 10.47 10.49 10.42 10.47 ### ### 0.7
2022-Apr-11 Mon 10.4 10.48 ### 10.48 ### ### 0.7
2022-Apr-08 Fri 10.46 10.47 ### ### 584,127 ### 31.7 31.7 0.0
2022-Apr-07 Thu 10.44 ### ### 10.42 47.6 47.6 0.7
2022-Apr-06 Wed ### 10.5 ### 10.47 2,720,178 ### 81.6 81.6 0.7
2022-Apr-05 Tue 10.26 10.375 10.26 ### 1,590,858 16,413,677 ### ### 0.0
2022-Apr-04 Mon ### ### 10.25 ### 2,107,647 ### 62.2 62.2 0.0
2022-Apr-01 Fri 10.27 ### ### 10.29 1,441,859 0 ### ### ###
2022-Mar-31 Thu 10.29 ### 10.23 10.29 1,404,026 ### ### ### ###
2022-Mar-30 Wed ### ### 10.29 ### 1,673,551 ### 38.5 38.5 0.0
2022-Mar-29 Tue 10.22 ### ### 10.26 1,372,080 0 ### ### 0.7
2022-Mar-28 Mon ### 10.23 ### 10.21 1,082,726 5,538,143 80.8 80.8 ###
2022-Mar-25 Fri ### 10.21 ### ### 1,590,428 ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 918,348 0 70.9 70.9 0.0
2022-Mar-23 Wed ### 10.23 ### 10.2 2,339,327 11,965,657 65.8 65.8 0.7
2022-Mar-22 Tue ### ### ### ### 2,280,070 0 ### ### 0.0
2022-Mar-21 Mon ### ### 9.87 ### 2,114,681 10,435,950 32.3 32.3 0.0
2022-Mar-18 Fri ### ### ### ### ### ### 0.0
2022-Mar-17 Thu ### 10.21 ### ### 4,152,284 ### 33.0 33.0 0.0
2022-Mar-16 Wed ### ### ### ### ### ### 0.0
2022-Mar-15 Tue ### 10.055 ### ### 47.2 47.2 0.0
2022-Mar-14 Mon 9.55 9.78 9.55 9.75 2,051,584 19,828,559 ### ### ###
2022-Mar-11 Fri 9.55 ### 9.45 9.45 1,508,082 7,125,687 ### ### 0.7
2022-Mar-10 Thu 9.4 ### ### ### ### ### 0.0
2022-Mar-09 Wed 9 ### ### 9.28 3,458,423 0 79.7 79.7 0.7
2022-Mar-08 Tue ### 9.21 ### ### ### ### 0.0
2022-Mar-07 Mon 9.22 9.23 ### ### ### ### 0.0
2022-Mar-04 Fri 9.48 ### 9.42 ### 83.8 83.8 0.0
2022-Mar-03 Thu ### ### 9.5 9.5 2,172,945 10,321,488 33.2 33.2 0.7
2022-Mar-02 Wed 9.46 9.56 ### 9.45 36.9 36.9 0.7
2022-Mar-01 Tue ### 9.77 9.59 ### 61.4 61.4 0.0
2022-Feb-28 Mon 9.71 9.75 9.53 ### 3,620,878 ### 40.0 40.0 0.0
2022-Feb-25 Fri 9.88 9.89 9.56 9.58 2,446,350 23,790,753 ### ### 0.7
2022-Feb-24 Thu ### ### ### 9.89 3,575,450 0 60.3 60.3 ###
2022-Feb-23 Wed ### ### ### ### 1,809,054 0 ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 2,090,588 0 87.6 87.6 0.0
2022-Feb-21 Mon ### ### ### ### 2,781,147 0 82.2 82.2 0.0
2022-Feb-18 Fri ### ### ### ### 70.4 70.4 0.0
2022-Feb-17 Thu ### ### ### ### 74.4 74.4 0.0
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 9.7 ### ### ### ### ### 0.0
2022-Feb-14 Mon ### 9.775 9.26 ### ### ### 0.0
2022-Feb-11 Fri 9.2 ### ### 9.26 2,458,052 0 79.4 79.4 ###
2022-Feb-10 Thu 9.28 ### 9.22 9.29 68.7 68.7 ###
2022-Feb-09 Wed ### 9.27 ### 9.26 ### ### ###
2022-Feb-08 Tue 8.85 ### 8.77 ### 2,467,079 10,818,141 80.9 80.9 0.0
2022-Feb-07 Mon 8.86 ### 8.72 8.88 2,370,450 ### 64.8 64.8 0.6
2022-Feb-04 Fri 8.75 8.83 ### 8.83 2,206,056 ### ### ### ###
2022-Feb-03 Thu 8.8 8.83 ### 8.8 ### ### 0.6
2022-Feb-02 Wed 8.79 8.81 ### 8.78 1,847,254 8,137,153 36.8 36.8 0.6
2022-Feb-01 Tue ### 8.74 8.56 8.72 68.5 68.5 0.6
2022-Jan-31 Mon 8.74 8.75 8.58 8.58 23.0 23.0 0.6
2022-Jan-28 Fri ### 8.75 8.52 8.72 59.3 59.3 0.6
2022-Jan-27 Thu 8.7 8.83 8.48 8.57 3,203,282 ### ### ### 0.6
2022-Jan-25 Tue 8.73 8.73 8.47 8.55 54.1 54.1 ###
2022-Jan-24 Mon 8.77 8.84 8.74 8.78 1,681,551 ### ### ### 0.6
2022-Jan-21 Fri ### ### 8.76 8.8 50.7 50.7 0.6
2022-Jan-20 Thu ### ### 9 9 ### ### 0.6
2022-Jan-19 Wed 9.25 ### ### ### 1,900,973 0 ### ### 0.0
2022-Jan-18 Tue 9.26 ### 9.21 ### ### ### 0.0
2022-Jan-17 Mon ### 9.27 ### 9.27 ### ### 0.7
2022-Jan-14 Fri ### 9.22 ### ### 1,332,782 6,144,125 ### ### 0.0
2022-Jan-13 Thu ### 9.2 ### 9.2 1,282,973 5,901,675 77.4 77.4 0.7
2022-Jan-12 Wed ### 9.24 ### ### 1,665,776 7,695,885 ### ### 0.0
2022-Jan-11 Tue ### 9.26 ### 9.2 1,210,620 5,605,170 70.0 70.0 0.7
2022-Jan-10 Mon ### 9.26 ### 9.24 73.2 73.2 ###
2022-Jan-07 Fri ### ### ### ### 74.7 74.7 0.0
2022-Jan-06 Thu 9.25 9.26 ### ### 37.1 37.1 0.0
2022-Jan-05 Wed ### ### 9.22 9.25 1,108,372 ### ### ### ###
2022-Jan-04 Tue 9.2 ### 9.2 ### 1,934,557 ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 820,972 0 ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### 9.185 ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### ### ### 0.0
2021-Dec-23 Thu ### 8.955 8.87 ### 631,824 ### 63.8 63.8 0.0
2021-Dec-22 Wed 8.87 ### 8.77 ### ### ### 0.0
2021-Dec-21 Tue 8.82 ### 8.81 8.87 1,022,342 ### 66.7 66.7 ###
2021-Dec-20 Mon 8.8 8.83 ### 8.82 2,077,540 ### ### ### ###
2021-Dec-17 Fri 8.81 ### 8.78 8.8 ### ### 0.6
2021-Dec-16 Thu 8.85 8.87 8.7 8.71 25.5 25.5 0.6
2021-Dec-15 Wed 8.79 8.88 8.76 8.78 ### ### 0.6
2021-Dec-14 Tue 8.7 8.82 ### 8.8 1,877,550 ### ### ### 0.6
2021-Dec-13 Mon 8.82 8.83 8.72 8.72 988,742 ### ### ### 0.6
2021-Dec-10 Fri 8.79 8.88 8.755 8.77 1,688,852 14,891,452 ### ### ###
2021-Dec-09 Thu ### 8.785 ### 8.71 72.4 72.4 0.6
2021-Dec-08 Wed 8.73 8.79 ### 8.72 2,157,979 ### 34.1 34.1 0.6
2021-Dec-07 Tue 8.56 8.71 8.53 ### ### ### 0.0
2021-Dec-06 Mon 8.51 8.58 8.48 8.53 1,120,178 ### 83.6 83.6 ###
2021-Dec-03 Fri 8.55 8.59 8.47 8.51 1,694,327 ### ### ### 0.6
2021-Dec-02 Thu 8.48 8.57 8.44 8.49 ### ### ###
2021-Dec-01 Wed 8.55 ### 8.47 8.57 1,980,851 ### ### ### 0.6
2021-Nov-30 Tue ### 8.75 8.57 8.57 ### ### 0.6
2021-Nov-29 Mon 8.51 ### 8.43 8.58 60.9 60.9 0.6
2021-Nov-26 Fri ### 8.73 8.49 8.53 2,437,652 20,988,183 ### ### ###
2021-Nov-25 Thu 8.79 8.8 ### ### 24.7 24.7 0.0
2021-Nov-24 Wed 8.87 9 8.8 ### 1,401,126 12,470,021 75.6 75.6 0.0
2021-Nov-23 Tue 8.78 8.89 8.74 8.86 78.0 78.0 0.6
2021-Nov-22 Mon 8.82 8.85 ### 8.73 1,514,748 6,702,759 ### ### ###
2021-Nov-19 Fri ### ### 8.81 8.81 29.4 29.4 ###
2021-Nov-18 Thu ### ### ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 9 ### 2,969,777 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 41.3 41.3 0.0
2021-Nov-15 Mon ### ### ### ### 65.9 65.9 0.0
2021-Nov-12 Fri ### 9.21 ### ### ### ### 0.0
2021-Nov-11 Thu 9.24 9.28 ### ### ### ### 0.0
2021-Nov-10 Wed 9.22 9.28 ### 9.22 74.2 74.2 0.7
2021-Nov-09 Tue ### ### ### ### 20.2 20.2 0.0
2021-Nov-08 Mon ### 9.41 ### ### 1,027,187 ### 77.9 77.9 0.0
2021-Nov-05 Fri 9.4 9.43 ### ### 1,339,886 ### 36.0 36.0 0.0
2021-Nov-04 Thu ### 9.42 9.28 9.42 1,897,929 ### ### ### 0.7
2021-Nov-03 Wed 9.21 ### 9.185 9.28 1,091,221 ### ### ### 0.7
2021-Nov-02 Tue ### ### ### ### 28.6 28.6 0.0
2021-Nov-01 Mon ### ### 9.21 9.28 38.4 38.4 0.7
2021-Oct-29 Fri 9.43 9.44 9.25 9.25 1,410,377 13,179,973 28.6 28.6 ###
2021-Oct-28 Thu ### 9.48 ### 9.45 79.5 79.5 0.7
2021-Oct-27 Wed ### 9.41 ### ### ### ### 0.0
2021-Oct-26 Tue 9.29 ### 9.28 ### 72.0 72.0 0.0
2021-Oct-25 Mon ### 9.41 ### ### 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### ### 38.5 38.5 0.0
2021-Oct-21 Thu 9.44 9.46 ### 9.41 ### ### 0.7
2021-Oct-20 Wed 9.42 9.46 9.375 ### ### ### 0.0
2021-Oct-19 Tue 9.46 9.55 ### ### 2,063,282 9,852,171 ### ### 0.0
2021-Oct-18 Mon 9.45 9.56 9.45 9.48 806,253 ### ### ### 0.7
2021-Oct-15 Fri 9.55 9.59 9.4 9.43 1,828,279 ### 23.0 23.0 ###
2021-Oct-14 Thu ### 9.5 ### 9.43 ### ### ###
2021-Oct-13 Wed 9.54 9.54 9.26 ### ### ### 0.0
2021-Oct-12 Tue 9.47 9.55 9.42 9.45 2,076,141 ### ### ### 0.7
2021-Oct-11 Mon 9.51 9.57 9.45 9.53 67.1 67.1 ###
2021-Oct-08 Fri 9.53 9.58 9.44 9.5 31.9 31.9 0.7
2021-Oct-07 Thu ### 9.46 ### 9.45 ### ### 0.7
2021-Oct-06 Wed 9.45 9.49 9.23 ### 29.4 29.4 0.0
2021-Oct-05 Tue 9.4 9.47 ### ### 1,441,428 ### 46.0 46.0 0.0
2021-Oct-04 Mon 9.42 9.53 ### 9.47 76.1 76.1 ###
2021-Oct-01 Fri 9.25 ### 9.2 ### 76.3 76.3 0.0
2021-Sep-30 Thu ### 9.48 ### 9.45 1,951,184 ### 66.8 66.8 0.7
2021-Sep-29 Wed ### ### 9.2 9.26 2,246,329 ### ### ### ###
2021-Sep-28 Tue 9.49 ### 9.4 9.4 1,530,557 ### ### ### ###
2021-Sep-27 Mon 9.4 9.52 ### 9.49 2,140,828 10,190,341 75.7 75.7 0.7
2021-Sep-24 Fri 9.43 9.45 ### ### ### ### 0.0
2021-Sep-23 Thu 9.29 ### 9.28 ### 62.5 62.5 0.0
2021-Sep-22 Wed ### ### ### ### 1,739,443 0 ### ### 0.0
2021-Sep-21 Tue ### 9.29 ### 9.24 1,874,079 ### 59.7 59.7 ###
2021-Sep-20 Mon 9.51 9.58 9.27 ### ### ### 0.0
2021-Sep-17 Fri ### 9.7 ### ### 2,906,755 ### ### ### 0.0
2021-Sep-16 Thu 9.48 9.71 9.48 ### 2,131,953 20,456,089 ### ### 0.0
2021-Sep-15 Wed 9.56 9.56 9.44 9.5 34.1 34.1 0.7
2021-Sep-14 Tue ### ### 9.52 9.58 1,867,427 8,888,952 36.0 36.0 0.7
2021-Sep-13 Mon 9.59 ### 9.525 9.56 36.9 36.9 0.7
2021-Sep-10 Fri ### 9.71 9.57 ### ### ### 0.0
2021-Sep-09 Thu 9.8 9.84 ### ### 2,461,524 ### 42.2 42.2 0.0
2021-Sep-08 Wed 9.78 ### 9.72 9.89 ### ### ###
2021-Sep-07 Tue 9.88 ### 9.77 9.78 2,447,587 ### ### ### 0.7
2021-Sep-06 Mon ### ### 9.76 9.88 ### ### 0.7
2021-Sep-03 Fri 9.86 ### 9.78 ### 3,262,175 ### 67.1 67.1 0.0
2021-Sep-02 Thu ### 10.22 ### ### 35.3 35.3 0.0
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### ### ### 2,260,472 0 ### ### 0.0
2021-Aug-30 Mon ### ### 9.975 ### ### ### 0.0
2021-Aug-27 Fri ### ### ### ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 1,324,076 0 63.2 63.2 0.0
2021-Aug-24 Tue 9.84 ### 9.81 ### 1,476,349 ### 70.8 70.8 0.0
2021-Aug-23 Mon 9.87 ### 9.81 9.81 ### ### ###
2021-Aug-20 Fri ### ### 9.8 9.8 3,399,157 ### 31.9 31.9 0.7
2021-Aug-19 Thu ### ### ### ### 70.7 70.7 0.0
2021-Aug-18 Wed 9.87 ### 9.83 ### 2,670,729 ### 73.3 73.3 0.0
2021-Aug-17 Tue ### ### ### 9.86 7,114,380 0 ### ### 0.7
2021-Aug-16 Mon 10.85 10.85 ### ### ### ### 0.0
2021-Aug-13 Fri ### 11.27 ### ### 2,408,153 13,569,942 68.2 68.2 0.0
2021-Aug-12 Thu ### ### ### ### 1,419,720 0 ### ### 0.0
2021-Aug-11 Wed 10.89 ### 10.885 ### 2,044,758 ### ### ### 0.0
2021-Aug-10 Tue 10.72 10.86 10.72 10.84 1,086,779 11,726,345 ### ### 0.8
2021-Aug-09 Mon ### 10.71 ### 10.7 ### ### 0.8
2021-Aug-06 Fri 10.56 ### 10.53 ### ### ### 0.0
2021-Aug-05 Thu 10.42 ### 10.4 10.58 1,639,575 ### 83.3 83.3 0.8
2021-Aug-04 Wed 10.45 10.52 ### 10.45 820,352 4,315,051 62.9 62.9 ###
2021-Aug-03 Tue 10.46 10.49 ### 10.43 946,050 ### 38.4 38.4 0.7
2021-Aug-02 Mon ### 10.53 ### 10.53 ### ### 0.8
2021-Jul-30 Fri ### ### 10.22 ### ### ### 0.0
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed 10.28 ### 10.225 10.26 ### ### 0.7
2021-Jul-27 Tue 10.28 ### 10.21 10.28 ### ### 0.7
2021-Jul-26 Mon 10.25 10.25 ### 10.24 781,475 4,005,059 ### ### ###
2021-Jul-23 Fri 10.22 10.25 ### 10.25 ### ### 0.7
2021-Jul-22 Thu ### ### 10.24 ### 37.0 37.0 0.0
2021-Jul-21 Wed 10.2 ### ### 10.21 1,404,880 0 68.7 68.7 ###
2021-Jul-20 Tue 9.86 ### 9.8 ### ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 1,560,589 0 81.0 81.0 0.0
2021-Jul-16 Fri ### ### ### ### 1,152,340 0 ### ### 0.0
2021-Jul-15 Thu 10.21 10.22 ### ### 1,670,273 ### 34.9 34.9 0.0
2021-Jul-14 Wed ### ### 10.21 10.22 961,588 ### 29.6 29.6 0.7
2021-Jul-13 Tue 10.41 10.45 10.28 ### 30.9 30.9 0.0
2021-Jul-12 Mon ### 10.46 ### ### 1,666,620 8,716,422 ### ### 0.0
2021-Jul-09 Fri 10.2 10.285 ### 10.21 1,443,725 7,424,355 ### ### ###
2021-Jul-08 Thu 10.2 10.29 ### 10.27 1,036,756 ### 76.6 76.6 ###
2021-Jul-07 Wed ### 10.22 ### ### 1,373,748 7,019,852 64.5 64.5 0.0
2021-Jul-06 Tue ### ### 10.21 10.21 ### ### ###
2021-Jul-05 Mon 10.52 10.55 ### ### 27.4 27.4 0.0
2021-Jul-02 Fri ### 10.58 ### 10.56 ### ### 0.8
2021-Jul-01 Thu 10.52 10.53 10.28 ### 1,776,475 18,484,222 16.6 16.6 0.0
2021-Jun-30 Wed ### ### 10.47 10.49 1,837,527 9,619,453 ### ### ###
2021-Jun-29 Tue ### 10.55 ### 10.52 ### ### ###
2021-Jun-28 Mon ### 10.42 10.28 10.4 76.8 76.8 0.7
2021-Jun-25 Fri 10.4 ### ### ### 1,172,585 0 ### ### 0.0
2021-Jun-24 Thu ### 10.4 10.22 10.23 24.6 24.6 ###
2021-Jun-23 Wed ### ### ### 10.44 27.1 27.1 0.7
2021-Jun-22 Tue ### 10.71 10.56 ### 66.4 66.4 0.0
2021-Jun-21 Mon ### ### ### ### 2,016,771 0 22.4 22.4 0.0
2021-Jun-18 Fri 10.8 ### 10.72 ### 69.0 69.0 0.0
2021-Jun-17 Thu 10.72 10.88 ### 10.81 1,864,675 ### 84.3 84.3 0.8
2021-Jun-16 Wed 10.55 ### 10.5 ### ### ### 0.0
2021-Jun-15 Tue 10.5 ### 10.47 10.47 1,966,945 10,296,957 45.1 45.1 0.7
2021-Jun-11 Fri 10.45 10.51 10.42 10.44 31.6 31.6 0.7
2021-Jun-10 Thu ### ### 10.5 10.54 28.1 28.1 0.8
2021-Jun-09 Wed 10.73 10.79 ### ### 34.7 34.7 0.0
2021-Jun-08 Tue 10.75 10.86 10.71 10.72 ### ### 0.8
2021-Jun-07 Mon 10.88 10.88 10.74 10.78 1,147,849 12,408,247 ### ### 0.8
2021-Jun-04 Fri ### ### ### 10.89 3,272,355 0 95.3 95.3 0.8
2021-Jun-03 Thu 10.43 10.45 ### ### 1,250,141 6,531,986 ### ### 0.0
2021-Jun-02 Wed 10.25 10.45 10.21 ### 1,386,029 14,317,679 70.3 70.3 0.0
2021-Jun-01 Tue ### 10.325 ### 10.26 1,008,881 5,208,348 ### ### 0.7
2021-May-31 Mon 10.49 10.55 10.24 ### 2,754,073 28,628,588 30.7 30.7 0.0
2021-May-28 Fri ### 10.49 ### 10.47 1,134,856 ### ### ### 0.7
2021-May-27 Thu ### 10.43 10.24 10.24 1,737,959 ### 27.6 27.6 ###
2021-May-26 Wed ### ### 10.29 ### 742,250 3,818,876 ### ### 0.0
2021-May-25 Tue 10.26 10.41 ### ### 1,147,870 ### 77.6 77.6 0.0
2021-May-24 Mon 10.29 ### 10.2 10.26 43.0 43.0 0.7
2021-May-21 Fri ### 10.355 ### 10.28 ### ### 0.7
2021-May-20 Thu ### ### ### ### 79.4 79.4 0.0
2021-May-19 Wed ### 10.24 ### ### 3,081,883 15,779,240 ### ### 0.0
2021-May-18 Tue 10.25 ### ### 10.26 902,370 0 64.8 64.8 0.7
2021-May-17 Mon 10.24 10.43 10.24 10.29 73.7 73.7 ###
2021-May-14 Fri 10.29 ### ### 10.21 ### ### ###
2021-May-13 Thu ### 10.25 ### ### ### ### 0.0
2021-May-12 Wed ### ### ### ### ### ### 0.0
2021-May-11 Tue ### 10.44 ### ### 1,115,185 ### ### ### 0.0
2021-May-10 Mon ### 10.48 ### 10.43 72.4 72.4 0.7
2021-May-07 Fri ### 10.44 10.29 ### 66.1 66.1 0.0
2021-May-06 Thu 10.4 10.45 10.25 10.27 37.5 37.5 ###
2021-May-05 Wed 10.45 10.57 ### 10.47 70.5 70.5 0.7
2021-May-04 Tue 10.49 10.5 ### 10.49 68.5 68.5 ###
2021-May-03 Mon ### 10.54 ### 10.52 ### ### ###
2021-Apr-30 Fri 10.4 10.4 ### ### 40.3 40.3 0.0
2021-Apr-29 Thu 10.48 10.49 ### 10.41 1,022,847 ### ### ### ###
2021-Apr-28 Wed 10.51 ### 10.45 10.46 39.5 39.5 0.7
2021-Apr-27 Tue 10.52 10.59 10.41 10.48 869,046 9,124,983 ### ### 0.7
2021-Apr-26 Mon ### ### 10.5 10.52 1,388,954 ### 30.2 30.2 ###
2021-Apr-23 Fri ### 10.59 ### 10.59 1,318,029 ### ### ### ###
2021-Apr-22 Thu ### 10.48 10.27 10.43 1,616,182 16,767,888 ### ### 0.7
2021-Apr-21 Wed 10.2 ### ### ### 1,497,573 0 79.6 79.6 0.0
2021-Apr-20 Tue 10.29 10.45 10.26 ### 1,997,979 20,689,072 ### ### 0.0
2021-Apr-19 Mon ### ### 10.29 ### ### ### 0.0
2021-Apr-16 Fri 10.41 10.41 10.21 10.26 979,673 10,100,428 23.9 23.9 0.7
2021-Apr-15 Thu ### 10.46 10.245 ### 65.5 65.5 0.0
2021-Apr-14 Wed ### ### ### 10.27 75.2 75.2 ###
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon 10.25 ### 10.21 ### 874,647 4,465,072 ### ### 0.0
2021-Apr-09 Fri 10.22 10.25 ### 10.22 936,926 4,801,745 60.0 60.0 0.7
2021-Apr-08 Thu ### ### ### 10.23 1,476,826 0 ### ### ###
2021-Apr-07 Wed ### ### ### ### ### ### 0.0
2021-Apr-06 Tue ### ### ### ### ### ### 0.0
2021-Apr-01 Thu ### ### 9.85 ### ### ### 0.0
2021-Mar-31 Wed ### 10.23 ### ### ### ### 0.0
2021-Mar-30 Tue ### ### 9.77 9.89 2,294,486 ### 56.2 56.2 ###
2021-Mar-29 Mon ### ### 9.825 ### 2,289,757 ### 78.2 78.2 0.0
2021-Mar-26 Fri 9.73 9.925 9.73 9.86 2,739,341 26,920,873 ### ### 0.7
2021-Mar-25 Thu ### 9.73 ### ### ### ### 0.0
2021-Mar-24 Wed 9.72 9.74 9.58 ### 2,005,426 ### 32.3 32.3 0.0
2021-Mar-23 Tue ### 9.84 9.59 ### 72.4 72.4 0.0
2021-Mar-22 Mon ### ### 9.59 9.77 1,553,741 7,450,188 ### ### 0.7
2021-Mar-19 Fri ### ### 9.54 ### 17,923,048 ### ### ### 0.0
2021-Mar-18 Thu 9.55 ### 9.51 ### ### ### 0.0
2021-Mar-17 Wed 9.75 ### ### 9.74 ### ### 0.7
2021-Mar-16 Tue 9.77 9.87 9.73 9.82 ### ### ###
2021-Mar-15 Mon ### ### 9.7 9.81 27.5 27.5 ###
2021-Mar-12 Fri ### ### 9.86 ### 1,767,222 ### 24.2 24.2 0.0
2021-Mar-11 Thu 10.2 10.27 ### ### 2,421,389 ### ### ### 0.0
2021-Mar-10 Wed ### ### ### ### 41.8 41.8 0.0
2021-Mar-09 Tue 10.22 10.49 ### ### 2,482,781 13,022,186 45.7 45.7 0.0
2021-Mar-08 Mon ### 10.445 10.27 ### ### ### 0.0
2021-Mar-05 Fri 10.22 ### ### 10.25 75.4 75.4 0.7
2021-Mar-04 Thu ### ### ### 10.25 57.0 57.0 0.7
2021-Mar-03 Wed ### 10.27 9.88 10.23 2,190,387 22,068,149 85.0 85.0 ###
2021-Mar-02 Tue ### ### ### ### ### ### 0.0
2021-Mar-01 Mon 9.75 9.88 ### 9.88 3,413,983 16,865,076 76.6 76.6 0.7
2021-Feb-26 Fri ### ### 9.76 9.77 28.2 28.2 0.7
2021-Feb-25 Thu ### ### ### ### 2,827,124 0 66.3 66.3 0.0
2021-Feb-24 Wed ### ### 9.8 ### ### ### 0.0
2021-Feb-23 Tue 9.8 ### 9.76 ### 2,131,244 10,400,470 78.7 78.7 0.0
2021-Feb-22 Mon ### ### 9.78 9.87 1,954,445 ### ### ### ###
2021-Feb-19 Fri 10.22 10.29 ### ### 1,853,756 9,537,574 ### ### 0.0
2021-Feb-18 Thu 10.8 10.84 ### ### ### ### 0.0
2021-Feb-17 Wed ### ### ### ### 28.9 28.9 0.0
2021-Feb-16 Tue ### ### ### 11.28 5,454,155 0 93.3 93.3 0.8
2021-Feb-15 Mon 9.75 ### 9.74 10.56 5,033,587 ### 95.3 95.3 0.8
2021-Feb-12 Fri 9.55 ### 9.44 9.49 ### ### 0.7
2021-Feb-11 Thu ### ### 9.47 9.58 1,597,285 7,563,144 46.2 46.2 0.7
2021-Feb-10 Wed ### 9.78 ### ### 1,399,944 6,845,726 67.1 67.1 0.0
2021-Feb-09 Tue 9.84 9.86 9.56 9.57 1,207,350 ### 20.9 20.9 ###
2021-Feb-08 Mon ### ### 9.84 9.85 37.7 37.7 ###
2021-Feb-05 Fri 9.85 ### 9.82 ### 69.6 69.6 0.0
2021-Feb-04 Thu 9.82 9.83 9.75 9.78 1,204,247 11,789,578 ### ### 0.7
2021-Feb-03 Wed 9.51 9.8 9.5 9.77 1,926,655 18,592,220 ### ### 0.7
2021-Feb-02 Tue 9.45 9.52 ### 9.41 35.6 35.6 0.7
2021-Feb-01 Mon ### 9.42 ### ### 83.5 83.5 0.0
2021-Jan-29 Fri ### ### 9.155 9.2 5,057,072 23,148,747 ### ### 0.7
2021-Jan-28 Thu 9.57 ### 9.4 9.55 ### ### 0.7
2021-Jan-27 Wed 9.59 9.79 9.57 ### 2,205,071 21,345,087 80.4 80.4 0.0
2021-Jan-25 Mon 9.56 ### 9.48 9.59 67.0 67.0 0.7
2021-Jan-22 Fri 9.59 ### 9.51 9.57 ### ### ###
2021-Jan-21 Thu ### 9.72 9.54 ### 1,394,787 ### 66.3 66.3 0.0
2021-Jan-20 Wed ### 9.72 9.58 ### 63.6 63.6 0.0
2021-Jan-19 Tue ### 9.72 9.51 ### 958,980 ### 63.5 63.5 0.0
2021-Jan-18 Mon 9.82 ### ### ### 1,246,949 0 ### ### 0.0
2021-Jan-15 Fri ### ### 9.87 9.88 1,510,389 ### ### ### 0.7
2021-Jan-14 Thu ### ### 9.82 9.86 32.8 32.8 0.7
2021-Jan-13 Wed 9.85 ### 9.82 9.89 67.2 67.2 ###
2021-Jan-12 Tue 9.76 ### 9.73 9.77 73.8 73.8 0.7
2021-Jan-11 Mon 9.73 9.78 ### 9.74 723,280 ### ### ### 0.7
2021-Jan-08 Fri 9.83 9.86 ### 9.76 810,544 3,995,981 ### ### 0.7
2021-Jan-07 Thu 9.51 9.88 9.5 9.75 ### ### ###
2021-Jan-06 Wed 9.4 9.46 ### 9.4 70.4 70.4 ###
2021-Jan-05 Tue 9.41 9.44 ### 9.42 61.2 61.2 0.7
2021-Jan-04 Mon ### 9.47 9.29 9.45 69.9 69.9 0.7
2020-Dec-31 Thu 9.48 9.52 ### ### ### ### 0.0
2020-Dec-30 Wed 9.49 9.51 ### 9.49 524,046 ### 65.6 65.6 0.7
2020-Dec-29 Tue 9.5 9.57 9.45 9.5 584,977 ### 62.3 62.3 0.7
2020-Dec-24 Thu 9.45 9.57 9.45 9.48 454,554 ### ### ### 0.7
2020-Dec-23 Wed 9.43 9.52 9.42 9.45 861,621 8,159,550 63.7 63.7 0.7
2020-Dec-22 Tue 9.51 ### 9.4 9.43 1,616,473 7,597,423 ### ### ###
2020-Dec-21 Mon ### 9.47 9.27 9.45 1,298,125 ### ### ### 0.7
2020-Dec-18 Fri 9.45 9.46 ### ### 36.9 36.9 0.0
2020-Dec-17 Thu ### 9.55 ### 9.46 ### ### 0.7
2020-Dec-16 Wed 9.43 9.5 ### ### 1,392,387 ### 34.7 34.7 0.0
2020-Dec-15 Tue ### ### ### ### 2,339,486 0 ### ### 0.0
2020-Dec-14 Mon ### 9.57 ### 9.5 82.2 82.2 0.7
2020-Dec-11 Fri 9.25 9.44 9.2 ### 2,120,854 19,766,359 77.0 77.0 0.0
2020-Dec-10 Thu 9.24 ### ### 9.25 ### ### ###
2020-Dec-09 Wed 9.25 ### 9.21 9.23 1,839,750 8,472,048 42.8 42.8 ###
2020-Dec-08 Tue 9.2 9.27 ### 9.2 2,686,042 ### 67.8 67.8 0.7
2020-Dec-07 Mon 9.27 ### ### 9.23 ### ### ###
2020-Dec-04 Fri ### ### ### 9.24 2,818,987 0 ### ### ###
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### ### 8.85 ### ### ### 0.0
2020-Dec-01 Tue 8.85 ### 8.675 ### ### ### 0.0
2020-Nov-30 Mon ### ### 8.86 ### 32.5 32.5 0.0
2020-Nov-27 Fri ### ### ### ### 71.2 71.2 0.0
2020-Nov-26 Thu ### ### ### ### ### ### 0.0
2020-Nov-25 Wed 9 9.24 ### ### 3,202,041 14,793,429 ### ### 0.0
2020-Nov-24 Tue 8.56 8.83 8.56 8.8 3,160,971 27,484,642 ### ### 0.6
2020-Nov-23 Mon 8.52 8.56 8.41 8.5 1,554,723 13,191,824 ### ### 0.6
2020-Nov-20 Fri 8.58 8.58 ### 8.51 27.2 27.2 0.6
2020-Nov-19 Thu ### 8.56 ### 8.52 4,017,442 17,194,651 83.8 83.8 0.6
2020-Nov-18 Wed ### ### ### ### 4,333,547 0 89.2 89.2 0.0
2020-Nov-17 Tue 7.71 8 7.71 ### ### ### 0.0
2020-Nov-16 Mon 7.47 ### 7.45 ### 415,624 ### ### ### 0.0
2020-Nov-13 Fri ### 7.45 ### 7.43 1,592,055 ### ### ### ###
2020-Nov-12 Thu 7.47 7.5 ### 7.4 36.5 36.5 0.5
2020-Nov-11 Wed ### 7.45 ### 7.45 88.1 88.1 0.5
2020-Nov-10 Tue 7.2 7.525 ### 7.21 3,832,255 14,418,859 ### ### ###
2020-Nov-09 Mon ### ### 6.875 ### ### ### 0.0
2020-Nov-06 Fri ### ### 6.85 ### 26.9 26.9 0.0
2020-Nov-05 Thu 6.81 ### 6.71 ### 78.6 78.6 0.0
2020-Nov-04 Wed ### ### 6.77 6.83 1,785,973 ### ### ### 0.5
2020-Nov-03 Tue 6.8 ### 6.8 ### 2,723,741 ### 75.5 75.5 0.0
2020-Nov-02 Mon 6.7 6.88 6.7 6.78 2,305,874 15,656,884 ### ### 0.5
2020-Oct-30 Fri 6.59 6.77 6.59 ### 84.6 84.6 0.0
2020-Oct-29 Thu ### 6.685 6.52 6.56 1,997,479 13,188,355 ### ### 0.5
2020-Oct-28 Wed 6.84 ### ### 6.7 20.4 20.4 0.5
2020-Oct-27 Tue ### 6.82 6.57 6.82 3,952,251 26,460,320 ### ### 0.5
2020-Oct-26 Mon ### 6.73 6.58 ### 1,797,352 11,961,377 ### ### 0.0
2020-Oct-23 Fri 6.55 ### 6.49 ### 78.7 78.7 0.0
2020-Oct-22 Thu ### ### 6.45 6.49 20.7 20.7 ###
2020-Oct-21 Wed 6.78 6.82 ### 6.75 2,369,787 8,080,973 36.2 36.2 0.5
2020-Oct-20 Tue 6.86 6.87 6.74 6.75 24.7 24.7 0.5
2020-Oct-19 Mon ### ### 6.76 6.87 38.2 38.2 ###
2020-Oct-16 Fri 6.72 ### 6.72 6.86 3,773,380 12,678,556 81.0 81.0 0.5
2020-Oct-15 Thu 6.52 6.76 6.49 ### 3,027,446 20,056,829 85.4 85.4 0.0
2020-Oct-14 Wed 6.57 6.58 6.47 6.53 1,975,656 12,891,155 31.1 31.1 ###
2020-Oct-13 Tue 6.43 ### 6.43 6.59 87.7 87.7 ###
2020-Oct-12 Mon ### 6.41 6.27 6.41 1,332,249 8,446,458 ### ### 0.5
2020-Oct-09 Fri ### 6.4 6.29 ### 60.2 60.2 0.0
2020-Oct-08 Thu 6.4 6.45 ### ### ### ### 0.0
2020-Oct-07 Wed 6.28 ### 6.2 ### ### ### 0.0
2020-Oct-06 Tue ### ### 6.2 ### 1,678,226 ### ### ### 0.0
2020-Oct-05 Mon ### ### ### ### 2,050,877 0 90.6 90.6 0.0
2020-Oct-02 Fri ### ### ### 6 ### ### 0.4
2020-Oct-01 Thu ### ### 6.025 ### ### ### 0.0
2020-Sep-30 Wed 6.21 6.21 ### ### ### ### 0.0
2020-Sep-29 Tue ### ### 6.2 6.2 3,102,152 9,616,671 ### ### 0.4
2020-Sep-28 Mon ### ### 6.275 ### ### ### 0.0
2020-Sep-25 Fri ### 6.41 ### ### 90.3 90.3 0.0
2020-Sep-24 Thu 6 ### ### ### 3,164,751 0 ### ### 0.0
2020-Sep-23 Wed ### ### 5.89 ### 3,484,477 10,261,784 82.8 82.8 0.0
2020-Sep-22 Tue ### ### 5.8 5.88 ### ### 0.4
2020-Sep-21 Mon ### ### ### ### 2,675,741 0 ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 3,030,020 0 ### ### 0.0
2020-Sep-17 Thu ### ### ### ### 3,997,155 0 ### ### 0.0
2020-Sep-16 Wed ### 6.22 ### ### ### ### 0.0
2020-Sep-15 Tue 6.29 ### ### ### 19.5 19.5 0.0
2020-Sep-14 Mon ### ### 6.29 ### 38.4 38.4 0.0
2020-Sep-11 Fri 6.28 ### 6.23 6.24 1,375,646 ### 31.2 31.2 0.4
2020-Sep-10 Thu 6.43 6.45 6.28 ### ### ### 0.0
2020-Sep-09 Wed 6.4 6.43 ### ### ### ### 0.0
2020-Sep-08 Tue 6.41 6.53 6.41 6.52 1,417,484 9,171,121 79.7 79.7 0.5
2020-Sep-07 Mon ### 6.48 6.27 ### 3,038,184 19,368,423 69.3 69.3 0.0
2020-Sep-04 Fri 6.42 6.46 ### ### 1,619,275 5,230,258 31.0 31.0 0.0
2020-Sep-03 Thu 6.48 ### 6.45 6.53 ### ### ###
2020-Sep-02 Wed ### 6.45 ### 6.43 ### ### ###
2020-Sep-01 Tue 6.47 6.48 ### ### 28.3 28.3 0.0
2020-Aug-31 Mon 6.48 6.57 6.41 6.54 2,088,742 ### 72.4 72.4 0.5
2020-Aug-28 Fri 6.45 ### 6.44 6.51 74.8 74.8 ###
2020-Aug-27 Thu 6.49 6.49 ### 6.45 1,952,344 6,335,356 34.5 34.5 ###
2020-Aug-26 Wed ### ### 6.43 6.49 ### ### ###
2020-Aug-25 Tue 6.44 6.675 6.42 ### 3,687,721 24,145,353 86.6 86.6 0.0
2020-Aug-24 Mon 6.42 6.44 ### ### 33.3 33.3 0.0
2020-Aug-21 Fri 6.43 6.51 ### 6.42 ### ### 0.5
2020-Aug-20 Thu ### 6.45 ### 6.45 1,929,522 ### 75.5 75.5 ###
2020-Aug-19 Wed ### 6.46 ### 6.4 2,875,580 9,288,123 ### ### 0.5
2020-Aug-18 Tue 6.51 6.52 6.28 ### 5,257,442 33,647,628 19.7 19.7 0.0
2020-Aug-17 Mon 6.85 6.88 6.53 6.54 ### ### 0.5
2020-Aug-14 Fri ### 7.125 ### 7 26.1 26.1 0.5
2020-Aug-13 Thu ### 7.22 ### ### 2,236,276 8,072,956 18.3 18.3 0.0
2020-Aug-12 Wed ### ### ### ### 2,472,183 0 ### ### 0.0
2020-Aug-11 Tue 6.88 ### 6.87 ### 3,135,658 10,770,985 85.1 85.1 0.0
2020-Aug-10 Mon 6.71 6.89 ### 6.86 ### ### 0.5
2020-Aug-07 Fri ### 6.72 ### ### 1,819,820 ### ### ### 0.0
2020-Aug-06 Thu ### 6.75 ### ### ### ### 0.0
2020-Aug-05 Wed ### 6.73 6.56 ### 30.7 30.7 0.0
2020-Aug-04 Tue ### 6.88 ### 6.77 79.1 79.1 ###
2020-Aug-03 Mon 6.85 6.88 6.52 6.56 ### ### 0.5
2020-Jul-31 Fri ### ### 6.85 6.88 3,314,880 ### ### ### ###
2020-Jul-30 Thu ### ### ### ### 31.2 31.2 0.0
2020-Jul-29 Wed ### ### ### ### 76.3 76.3 0.0
2020-Jul-28 Tue ### ### 6.885 ### 80.2 80.2 0.0
2020-Jul-27 Mon ### ### 6.87 ### 1,943,147 ### 29.0 29.0 0.0
2020-Jul-24 Fri ### ### ### ### 2,183,851 0 ### ### 0.0
2020-Jul-23 Thu ### ### ### ### 74.2 74.2 0.0
2020-Jul-22 Wed ### 7.26 ### ### 38.4 38.4 0.0
2020-Jul-21 Tue 6.88 ### 6.81 ### ### ### 0.0
2020-Jul-20 Mon ### ### 6.77 6.78 4,213,950 14,264,220 13.1 13.1 0.5
2020-Jul-17 Fri ### ### ### ### ### ### 0.0
2020-Jul-16 Thu ### ### ### ### ### ### 0.0
2020-Jul-15 Wed ### ### ### ### ### ### 0.0
2020-Jul-14 Tue ### ### ### ### 85.6 85.6 0.0
2020-Jul-13 Mon ### ### 6.89 ### 77.5 77.5 0.0
2020-Jul-10 Fri 6.84 ### 6.785 6.86 75.9 75.9 0.5
2020-Jul-09 Thu ### ### 6.83 ### 65.5 65.5 0.0
2020-Jul-08 Wed ### ### 6.85 6.86 2,838,928 9,723,328 43.6 43.6 0.5
2020-Jul-07 Tue ### ### ### ### 2,804,658 0 29.1 29.1 0.0
2020-Jul-06 Mon 7 ### 7 ### ### ### 0.0
2020-Jul-03 Fri ### ### ### 7 27.4 27.4 0.5
2020-Jul-02 Thu ### ### ### ### 2,709,422 0 ### ### 0.0
2020-Jul-01 Wed ### ### ### ### 1,986,040 0 ### ### 0.0
2020-Jun-30 Tue ### ### ### ### 3,565,471 0 30.6 30.6 0.0
2020-Jun-29 Mon ### ### 6.84 ### 3,199,625 ### ### ### 0.0
2020-Jun-26 Fri ### 7.125 ### ### 75.7 75.7 0.0
2020-Jun-25 Thu ### 6.985 6.84 6.84 44.8 44.8 0.5
2020-Jun-24 Wed ### ### ### ### 34.9 34.9 0.0
2020-Jun-23 Tue 7.21 7.26 ### ### 3,906,721 ### ### ### 0.0
2020-Jun-22 Mon ### 7.23 ### 7.2 81.2 81.2 0.5
2020-Jun-19 Fri 7.22 ### ### ### 6,047,489 0 ### ### 0.0
2020-Jun-18 Thu ### 7.23 ### ### 5,175,075 ### ### ### 0.0
2020-Jun-17 Wed 7.25 ### ### ### 5,095,023 0 ### ### 0.0
2020-Jun-16 Tue ### ### ### ### 6,541,278 0 19.0 19.0 0.0
2020-Jun-15 Mon ### ### ### ### ### ### 0.0
2020-Jun-12 Fri 7.25 ### ### 7.29 ### ### ###
2020-Jun-11 Thu 7.75 ### 7.55 7.57 7,081,642 ### 41.4 41.4 ###
2020-Jun-10 Wed ### ### ### ### 6,947,950 0 ### ### 0.0
2020-Jun-09 Tue 7.74 ### 7.74 ### 86.6 86.6 0.0
2020-Jun-05 Fri ### ### ### ### 5,196,640 0 ### ### 0.0
2020-Jun-04 Thu ### ### ### ### ### ### 0.0
2020-Jun-03 Wed 6.46 6.83 6.45 6.8 5,342,349 ### 90.9 90.9 0.5
2020-Jun-02 Tue 6.21 6.48 6.21 6.46 89.7 89.7 ###
2020-Jun-01 Mon ### ### ### 6.21 4,881,522 0 67.4 67.4 ###
2020-May-29 Fri 6.44 6.445 ### ### 12.0 12.0 0.0
2020-May-28 Thu 6.5 6.84 6.48 6.55 ### ### 0.5
2020-May-27 Wed ### 6.4 ### 6.29 90.7 90.7 ###
2020-May-26 Tue ### ### ### ### 5,849,824 0 ### ### 0.0
2020-May-25 Mon 5.58 ### 5.54 ### 3,604,749 9,985,154 61.9 61.9 0.0
2020-May-22 Fri ### 5.73 5.55 5.57 ### ### 0.4
2020-May-21 Thu 5.72 5.74 ### ### 3,531,047 ### 32.7 32.7 0.0
2020-May-20 Wed 5.7 5.71 ### ### 5,078,448 ### 22.8 22.8 0.0
2020-May-19 Tue 5.81 ### 5.76 5.77 ### ### 0.4
2020-May-18 Mon 5.72 5.78 ### ### ### ### 0.0
2020-May-15 Fri ### 5.74 5.58 5.7 3,486,175 19,731,750 72.0 72.0 0.4
2020-May-14 Thu ### ### 5.57 ### 82.1 82.1 0.0
2020-May-13 Wed ### 5.7 5.51 ### 5,801,557 32,517,726 29.1 29.1 0.0
2020-May-12 Tue ### ### 5.76 5.79 ### ### ###
2020-May-11 Mon ### ### 5.87 6 70.7 70.7 0.4
2020-May-08 Fri ### ### 5.87 5.89 2,957,440 8,680,086 ### ### ###
2020-May-07 Thu 6 ### 5.86 ### 26.2 26.2 0.0
2020-May-06 Wed ### ### ### ### 1,962,371 0 ### ### 0.0
2020-May-05 Tue ### ### ### ### 3,398,487 0 ### ### 0.0
2020-May-04 Mon ### ### 5.79 ### 3,500,021 ### ### ### 0.0
2020-May-01 Fri 6.4 6.4 ### ### ### ### 0.0
2020-Apr-30 Thu ### 6.56 ### 6.54 6,036,178 ### ### ### 0.5
2020-Apr-29 Wed 5.82 ### 5.82 ### 83.2 83.2 0.0
2020-Apr-28 Tue ### ### ### 5.79 ### ### ###
2020-Apr-27 Mon 5.85 5.85 ### ### 3,108,585 ### ### ### 0.0
2020-Apr-24 Fri 5.79 ### 5.75 5.8 66.0 66.0 0.4
2020-Apr-23 Thu 5.75 5.83 ### 5.78 ### ### 0.4
2020-Apr-22 Wed ### 5.76 5.48 ### 76.0 76.0 0.0
2020-Apr-21 Tue 5.89 5.89 ### ### ### ### 0.0
2020-Apr-20 Mon ### ### ### ### 2,532,520 0 44.3 44.3 0.0
2020-Apr-17 Fri ### ### ### ### 28.7 28.7 0.0
2020-Apr-16 Thu ### ### 5.87 ### ### ### 0.0
2020-Apr-15 Wed ### 6.42 6.125 ### ### ### 0.0
2020-Apr-14 Tue ### ### ### ### ### ### 0.0
2020-Apr-09 Thu ### 6.24 ### ### ### ### 0.0
2020-Apr-08 Wed ### 6.24 ### ### ### ### 0.0
2020-Apr-07 Tue 6.43 ### ### 6.29 3,438,486 0 ### ### ###
2020-Apr-06 Mon 6.25 6.41 ### ### 2,676,647 8,578,653 ### ### 0.0
2020-Apr-03 Fri 6.45 6.48 ### ### 22.7 22.7 0.0
2020-Apr-02 Thu 6.26 6.44 ### ### 70.1 70.1 0.0
2020-Apr-01 Wed ### 6.48 ### 6.45 ### ### ###
2020-Mar-31 Tue ### 6.88 6.2 6.27 6,335,943 ### ### ### 0.4
2020-Mar-30 Mon 6 6.44 ### 6.44 ### ### 0.5
2020-Mar-27 Fri ### 6.48 6 6 3,841,929 ### ### ### 0.4
2020-Mar-26 Thu 5.85 6.26 5.76 ### 5,593,643 ### ### ### 0.0
2020-Mar-25 Wed 5.76 5.82 5.51 5.74 5,499,887 31,156,859 44.0 44.0 0.4
2020-Mar-24 Tue ### 5.87 ### 5.47 4,992,724 14,653,644 ### ### ###
2020-Mar-23 Mon 6 ### 5.58 ### 5,502,489 15,351,944 43.4 43.4 0.0
2020-Mar-20 Fri 6.23 6.45 ### 6.45 ### ### ###
2020-Mar-19 Thu ### ### ### ### ### ### 0.0
2020-Mar-18 Wed 6.4 6.4 ### ### 4,392,584 ### 42.2 42.2 0.0
2020-Mar-17 Tue ### 6.43 5.85 6.4 ### ### 0.5
2020-Mar-16 Mon ### 6.45 ### ### 6,779,088 21,862,558 33.7 33.7 0.0
2020-Mar-13 Fri 6.24 6.74 ### 6.74 8,857,072 ### ### ### ###
2020-Mar-12 Thu ### ### 6.4 6.5 ### ### 0.5
2020-Mar-11 Wed 7.52 7.55 ### ### 7,484,886 28,255,444 ### ### 0.0
2020-Mar-10 Tue 6.8 7.43 6.74 7.43 8,659,947 61,355,724 ### ### ###
2020-Mar-09 Mon 7.5 ### ### ### 38.0 38.0 0.0
2020-Mar-06 Fri ### ### 7.78 7.78 ### ### 0.6
2020-Mar-05 Thu ### 8.775 8.44 8.47 ### ### ###
2020-Mar-04 Wed ### 8.75 8.53 8.53 5,955,750 51,457,680 ### ### ###
2020-Mar-03 Tue 9.25 9.42 8.89 8.89 ### ### ###
2020-Mar-02 Mon ### ### 8.82 ### ### ### 0.0
2020-Feb-28 Fri ### ### ### ### 43.9 43.9 0.0
2020-Feb-27 Thu 9.51 ### 9.47 9.47 ### ### ###
2020-Feb-26 Wed 9.49 9.58 9.44 9.52 3,265,848 ### 78.0 78.0 ###
2020-Feb-25 Tue 9.82 9.84 ### ### 7,299,342 ### 24.5 24.5 0.0
2020-Feb-24 Mon ### ### 9.87 ### ### ### 0.0
2020-Feb-21 Fri ### ### ### ### 70.7 70.7 0.0
2020-Feb-20 Thu ### ### ### ### ### ### 0.0
2020-Feb-19 Wed ### ### 9.88 ### 3,634,879 ### 27.6 27.6 0.0
2020-Feb-18 Tue 10.2 10.23 9.73 ### 20.5 20.5 0.0
2020-Feb-17 Mon 10.57 10.57 10.57 10.57 0 0.8
2020-Feb-14 Fri 10.45 ### 10.41 10.57 ### ### 0.8
2020-Feb-13 Thu 10.55 10.625 ### ### 2,677,386 ### ### ### 0.0
2020-Feb-12 Wed 10.22 10.59 10.22 10.53 2,605,855 27,113,921 ### ### 0.8
2020-Feb-11 Tue 10.27 ### 10.2 10.2 2,096,189 ### 29.5 29.5 0.7
2020-Feb-10 Mon ### 10.24 ### 10.2 2,120,283 10,855,848 83.8 83.8 0.7
2020-Feb-07 Fri 10.4 10.45 ### ### ### ### 0.0
2020-Feb-06 Thu ### 10.47 ### ### 2,222,845 ### 66.5 66.5 0.0
2020-Feb-05 Wed ### ### 10.29 ### 1,531,458 7,879,351 66.6 66.6 0.0
2020-Feb-04 Tue 10.23 ### ### 10.27 ### ### ###
2020-Feb-03 Mon 10.28 ### ### ### ### ### 0.0
2020-Jan-31 Fri ### 10.555 ### 10.41 78.2 78.2 ###
2020-Jan-30 Thu ### ### 10.27 10.29 1,918,173 ### ### ### ###
2020-Jan-29 Wed 10.25 ### 10.21 ### 1,172,172 ### 73.5 73.5 0.0
2020-Jan-28 Tue ### 10.29 ### ### 2,188,588 11,260,285 43.2 43.2 0.0
2020-Jan-24 Fri ### ### ### 10.29 83.1 83.1 ###
2020-Jan-23 Thu ### ### ### ### 1,317,659 0 76.9 76.9 0.0
2020-Jan-22 Wed ### ### ### ### 62.7 62.7 0.0
2020-Jan-21 Tue 10.25 10.26 ### ### 1,131,622 5,805,220 ### ### 0.0
2020-Jan-20 Mon 10.22 ### ### 10.26 76.5 76.5 0.7
2020-Jan-17 Fri 10.21 10.27 ### ### 1,601,088 8,221,586 32.4 32.4 0.0
2020-Jan-16 Thu ### 10.22 ### 10.2 68.7 68.7 0.7
2020-Jan-15 Wed ### ### ### ### 1,201,522 0 66.8 66.8 0.0
2020-Jan-14 Tue ### ### ### ### 29.2 29.2 0.0
2020-Jan-13 Mon ### ### ### ### ### ### 0.0
2020-Jan-10 Fri ### ### ### ### 78.3 78.3 0.0
2020-Jan-09 Thu ### ### ### ### 1,302,480 0 23.8 23.8 0.0
2020-Jan-08 Wed ### ### 9.82 ### 2,166,620 ### ### ### 0.0
2020-Jan-07 Tue 9.85 ### 9.84 ### ### ### 0.0
2020-Jan-06 Mon 9.89 ### 9.75 9.82 27.3 27.3 ###
2020-Jan-03 Fri ### ### 9.86 9.89 742,275 ### ### ### ###
2020-Jan-02 Thu 9.82 9.88 9.77 9.85 1,049,286 ### ### ### ###
2019-Dec-24 Tue ### ### ### ### ### ### 0.0
2019-Dec-23 Mon ### ### ### ### ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 3,828,744 0 ### ### 0.0
2019-Dec-19 Thu ### ### ### ### 2,195,172 0 ### ### 0.0
2019-Dec-16 Mon ### ### 9.89 ### 65.5 65.5 0.0
2019-Dec-13 Fri 9.89 ### 9.78 9.87 ### ### ###
2019-Dec-12 Thu ### ### 9.72 9.73 1,829,921 ### 21.6 21.6 ###
2019-Dec-11 Wed 9.8 ### 9.76 9.89 79.1 79.1 ###
2019-Dec-10 Tue 9.85 9.86 9.76 9.8 ### ### 0.7
2019-Dec-09 Mon 9.88 9.88 9.79 9.82 1,495,686 14,710,071 33.4 33.4 ###
2019-Dec-06 Fri ### ### 9.75 9.81 2,115,126 ### 25.9 25.9 ###
2019-Dec-05 Thu ### ### 9.79 9.86 2,525,279 12,361,240 26.4 26.4 0.7
2019-Dec-04 Wed 9.85 9.87 ### 9.84 2,994,527 ### 41.5 41.5 0.7
2019-Dec-03 Tue ### ### 9.84 ### 45.6 45.6 0.0
2019-Dec-02 Mon ### ### ### ### ### ### 0.0
2019-Nov-29 Fri ### 10.2 ### ### ### ### 0.0
2019-Nov-28 Thu 10.26 10.29 ### ### 25.9 25.9 0.0
2019-Nov-27 Wed ### 10.27 ### 10.24 3,327,644 17,087,451 ### ### ###
2019-Nov-26 Tue 10.28 10.28 ### ### 5,428,152 ### ### ### 0.0
2019-Nov-25 Mon 10.45 10.49 10.26 10.28 1,946,452 ### 25.2 25.2 0.7
2019-Nov-22 Fri 10.57 10.59 ### 10.44 1,571,820 8,322,786 22.5 22.5 0.7
2019-Nov-21 Thu 10.58 ### 10.54 10.59 1,282,187 6,757,125 73.3 73.3 ###
2019-Nov-20 Wed ### ### 10.53 ### 72.3 72.3 0.0
2019-Nov-19 Tue ### 10.72 10.58 10.72 76.9 76.9 0.8
2019-Nov-18 Mon 10.71 10.74 10.56 10.58 1,111,143 11,833,672 ### ### 0.8
2019-Nov-15 Fri ### 10.78 ### 10.77 855,142 ### ### ### ###
2019-Nov-14 Thu ### ### 10.56 ### 65.7 65.7 0.0
2019-Nov-13 Wed 10.79 10.79 ### ### 1,313,056 ### 32.4 32.4 0.0
2019-Nov-12 Tue 10.86 10.86 ### 10.73 909,741 ### ### ### ###
2019-Nov-11 Mon 10.81 10.85 10.76 10.84 825,121 ### ### ### 0.8
2019-Nov-08 Fri ### 10.79 ### 10.79 80.9 80.9 ###
2019-Nov-07 Thu 10.77 10.8 ### ### ### ### 0.0
2019-Nov-06 Wed ### 10.775 ### 10.7 ### ### 0.8
2019-Nov-05 Tue 10.52 ### 10.52 ### ### ### 0.0
2019-Nov-04 Mon ### 10.71 10.48 10.5 ### ### 0.8
2019-Nov-01 Fri ### 10.74 10.59 ### 32.8 32.8 0.0
2019-Oct-31 Thu 10.73 10.75 10.58 ### 1,142,824 ### 28.4 28.4 0.0
2019-Oct-30 Wed 10.79 10.87 10.74 10.78 41.1 41.1 0.8
2019-Oct-29 Tue 10.87 ### 10.81 10.83 1,059,454 5,726,348 36.7 36.7 ###
2019-Oct-28 Mon ### ### 10.85 10.85 ### ### 0.8
2019-Oct-25 Fri 10.89 ### 10.83 10.88 ### ### 0.8
2019-Oct-24 Thu ### ### ### ### 30.5 30.5 0.0
2019-Oct-23 Wed ### ### ### ### 953,645 0 37.4 37.4 0.0
2019-Oct-22 Tue ### ### ### ### 1,239,044 0 69.2 69.2 0.0
2019-Oct-21 Mon ### ### ### ### 1,050,782 0 26.2 26.2 0.0
2019-Oct-18 Fri ### 11.22 ### ### 1,088,651 ### 25.0 25.0 0.0
2019-Oct-17 Thu 11.26 ### ### 11.22 1,399,728 0 ### ### ###
2019-Oct-16 Wed ### 11.42 ### 11.4 ### ### 0.8
2019-Oct-15 Tue 11.27 11.29 ### 11.26 777,422 4,388,547 ### ### 0.8
2019-Oct-14 Mon 11.27 ### 11.24 ### ### ### 0.0
2019-Oct-11 Fri ### ### ### 11.24 1,183,041 0 74.1 74.1 0.8
2019-Oct-10 Thu ### ### ### ### ### ### 0.0
2019-Oct-09 Wed ### ### ### ### 963,558 0 ### ### 0.0
2019-Oct-08 Tue ### 11.2 ### ### 634,684 ### ### ### 0.0
2019-Oct-07 Mon ### 11.175 ### ### 29.0 29.0 0.0
2019-Oct-04 Fri ### ### ### ### ### ### 0.0
2019-Oct-03 Thu ### ### ### ### 1,853,228 0 ### ### 0.0
2019-Oct-02 Wed 11.45 11.5 11.25 ### 1,354,476 ### 26.5 26.5 0.0
2019-Oct-01 Tue 11.46 11.57 ### 11.57 1,531,752 8,861,185 75.7 75.7 ###
2019-Sep-30 Mon ### ### 11.49 11.49 1,187,158 6,820,222 ### ### ###
2019-Sep-27 Fri ### ### 11.53 ### ### ### 0.0
2019-Sep-26 Thu ### ### 11.48 11.56 813,777 4,671,079 37.1 37.1 0.8
2019-Sep-25 Wed 11.51 ### 11.46 11.57 1,112,447 6,374,321 ### ### ###
2019-Sep-24 Tue 11.59 ### 11.52 ### 1,075,179 ### 70.8 70.8 0.0
2019-Sep-23 Mon 11.51 ### 11.47 11.59 ### ### 0.8
2019-Sep-20 Fri 11.47 11.52 11.43 11.5 ### ### ###
2019-Sep-19 Thu 11.43 11.46 ### 11.43 67.8 67.8 ###
2019-Sep-18 Wed 11.43 11.44 ### ### ### ### 0.0
2019-Sep-17 Tue ### 11.44 ### 11.44 1,288,941 7,372,742 ### ### 0.8
2019-Sep-16 Mon ### ### 11.27 ### 1,169,587 6,590,622 67.8 67.8 0.0
2019-Sep-13 Fri ### 11.47 ### 11.47 1,095,526 6,282,841 ### ### ###
2019-Sep-12 Thu 11.29 11.41 11.24 11.41 1,405,846 ### 79.6 79.6 ###
2019-Sep-11 Wed ### 11.27 ### 11.27 75.6 75.6 ###
2019-Sep-10 Tue ### ### ### ### 77.9 77.9 0.0
2019-Sep-09 Mon ### ### ### ### ### ### 0.0
2019-Sep-06 Fri 10.89 ### 10.88 ### ### ### 0.0
2019-Sep-05 Thu 10.75 ### 10.72 10.89 1,046,153 5,607,380 ### ### 0.8
2019-Sep-04 Wed 10.58 10.74 10.54 10.74 ### ### 0.8
2019-Sep-03 Tue 10.75 10.84 ### 10.71 30.5 30.5 ###
2019-Sep-02 Mon 10.8 10.84 ### 10.74 1,608,445 8,717,771 ### ### 0.8
2019-Aug-30 Fri 11.22 11.27 ### ### ### ### 0.0
2019-Aug-29 Thu ### ### ### ### 1,420,055 0 ### ### 0.0
2019-Aug-28 Wed ### ### ### ### 1,126,077 0 ### ### 0.0
2019-Aug-27 Tue ### ### 10.87 ### 1,419,128 ### 65.4 65.4 0.0
2019-Aug-26 Mon 10.84 10.89 10.72 10.87 ### ### ###
2019-Aug-23 Fri ### ### 10.88 ### 968,983 ### ### ### 0.0
2019-Aug-22 Thu ### ### 10.8 10.88 1,008,785 ### 34.1 34.1 0.8
2019-Aug-21 Wed 10.8 ### 10.75 10.83 1,270,052 6,826,529 74.7 74.7 ###
2019-Aug-20 Tue 10.82 10.87 10.74 10.86 ### ### 0.8
2019-Aug-19 Mon 10.71 10.77 ### 10.76 1,188,223 6,398,580 ### ### 0.8
2019-Aug-16 Fri 10.5 ### 10.46 10.58 1,430,243 7,480,170 ### ### 0.8
2019-Aug-15 Thu ### ### 10.5 10.5 1,720,647 ### ### ### 0.8
2019-Aug-14 Wed 10.86 ### 10.75 10.8 ### ### ###
2019-Aug-13 Tue ### ### ### 10.82 3,331,574 0 ### ### 0.8
2019-Aug-12 Mon ### ### 10.8 ### 2,226,280 ### ### ### 0.0
2019-Aug-09 Fri 10.78 10.83 ### 10.75 ### ### 0.8
2019-Aug-08 Thu 10.77 10.84 ### 10.76 25.7 25.7 0.8
2019-Aug-07 Wed 10.8 10.88 ### 10.77 2,047,772 11,139,879 ### ### ###
2019-Aug-06 Tue 10.8 10.83 ### ### 1,906,156 ### ### ### 0.0
2019-Aug-05 Mon 11.21 11.28 ### ### 1,727,172 9,741,250 42.3 42.3 0.0
2019-Aug-02 Fri 11.5 11.51 11.27 11.29 1,224,025 13,941,644 ### ### ###
2019-Aug-01 Thu 11.48 11.575 11.48 11.5 73.6 73.6 ###
2019-Jul-31 Wed ### ### 11.48 11.49 1,673,171 ### ### ### ###
2019-Jul-30 Tue 11.59 ### 11.48 ### 1,687,820 9,688,086 78.4 78.4 0.0
2019-Jul-29 Mon 11.51 11.54 11.41 11.5 34.3 34.3 ###
2019-Jul-26 Fri ### ### 11.475 11.5 1,470,359 8,436,184 ### ### ###
2019-Jul-25 Thu ### ### 11.525 11.59 ### ### 0.8
2019-Jul-24 Wed 11.57 11.59 11.44 11.58 67.3 67.3 0.8
2019-Jul-23 Tue 11.5 11.54 11.47 11.54 583,223 6,709,980 ### ### 0.8
2019-Jul-22 Mon 11.5 11.55 ### 11.49 ### ### ###


1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 20:29:08 thru 2024-04-24 20:29:15 for 0 hrs 0 min 7 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000