End of day Prices (full format), 600 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.84 |
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
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| 11.53
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2019-Jul-18 Thu
| 11.44
| 11.44
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jul-17 Wed
| ###
| 11.48
| ###
| 11.47
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| 11.47
| ###
| 11.4
|
|
| 72.6
| 72.6
| 0.8 |
|