End of day Prices (full format), 1200 Days for (CDA) CODAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.41 |
2024-Apr-24 Wed
| ###
| 11.28
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 10.87
| ###
| 10.87
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2024-Apr-22 Mon
| ###
| 10.77
| 10.57
| 10.77
| 132,778
| 1,416,741
| ###
| ###
| ### |
2024-Apr-19 Fri
| ###
| ###
| 10.52
| 10.59
| 173,352
| ###
| 37.5
| 37.5
| ### |
2024-Apr-18 Thu
| ###
| 10.83
| ###
| 10.75
|
|
| 71.4
| 71.4
| 0.8 |
2024-Apr-17 Wed
| ###
| 10.73
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 10.84
| 10.84
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2024-Apr-15 Mon
| ###
| 10.87
| 10.5
| 10.81
| 244,086
| 2,608,058
| 85.1
| 85.1
| 0.8 |
2024-Apr-12 Fri
| 10.77
| ###
| 10.59
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2024-Apr-11 Thu
| 10.87
| ###
| 10.75
| 10.88
| 134,975
| ###
| ###
| ###
| 0.8 |
2024-Apr-10 Wed
| 10.86
| ###
| 10.78
| 10.88
|
|
| ###
| ###
| 0.8 |
2024-Apr-09 Tue
| ###
| 10.81
| ###
| 10.78
| 120,829
| 653,080
| ###
| ###
| 0.8 |
2024-Apr-08 Mon
| 10.4
| 10.76
| 10.26
| 10.76
| 179,341
| 1,884,873
| ###
| ###
| 0.8 |
2024-Apr-05 Fri
| ###
| 10.41
| ###
| 10.4
|
|
| 76.2
| 76.2
| 0.7 |
2024-Apr-04 Thu
| 10.53
| ###
| 10.41
| 10.44
|
|
| 22.9
| 22.9
| 0.7 |
2024-Apr-03 Wed
| ###
| ###
| 10.44
| 10.46
| 126,149
| ###
| ###
| ###
| 0.7 |
2024-Apr-02 Tue
| 10.8
| ###
| 10.73
| ###
| 253,924
| ###
| 80.9
| 80.9
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 10.72
| 10.87
| 227,480
| ###
| 20.8
| 20.8
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| 10.81
| 480,176
| 0
| ###
| ###
| 0.8 |
2024-Mar-26 Tue
| 10.79
| ###
| 10.76
| ###
| 310,080
| ###
| 84.2
| 84.2
| 0.0 |
2024-Mar-25 Mon
| ###
| 10.79
| ###
| 10.74
|
|
| 76.7
| 76.7
| 0.8 |
2024-Mar-22 Fri
| 10.75
| 10.79
| ###
| 10.73
|
|
| 38.4
| 38.4
| ### |
2024-Mar-21 Thu
| 10.29
| 10.73
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| 10.43
| ###
| ###
| 94,948
| 495,153
| 77.7
| 77.7
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 10.26
| 10.28
|
|
| ###
| ###
| 0.7 |
2024-Mar-18 Mon
| 10.5
| 10.58
| ###
| 10.55
| 134,273
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 10.59
| 10.28
| 10.56
|
|
| ###
| ###
| 0.8 |
2024-Mar-14 Thu
| 10.57
| ###
| 10.44
| 10.52
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| ###
| 10.57
| ###
| 10.57
| 262,174
| 1,385,589
| 81.5
| 81.5
| 0.8 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Mar-11 Mon
| 10.41
| 10.43
| 10.23
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2024-Mar-08 Fri
| 10.49
| 10.49
| 10.22
| 10.42
|
|
| ###
| ###
| 0.7 |
2024-Mar-07 Thu
| 10.8
| 10.82
| ###
| 10.41
|
|
| 11.9
| 11.9
| ### |
2024-Mar-06 Wed
| 10.4
| 10.75
| ###
| 10.75
|
|
| 88.0
| 88.0
| 0.8 |
2024-Mar-05 Tue
| ###
| 10.45
| ###
| 10.4
| 556,475
| 2,907,581
| ###
| ###
| 0.7 |
2024-Mar-04 Mon
| 10.28
| ###
| 10.28
| ###
| 263,820
| ###
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 10.25
| 10.44
| ###
| ###
| 224,158
| ###
| 68.7
| 68.7
| 0.0 |
2024-Feb-29 Thu
| ###
| 10.255
| ###
| 10.23
| 392,375
| ###
| 75.1
| 75.1
| ### |
2024-Feb-28 Wed
| ###
| ###
| 10.045
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 10.2
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2024-Feb-26 Mon
| 10.2
| 10.22
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Feb-23 Fri
| ###
| 10.49
| ###
| 10.27
|
|
| 31.8
| 31.8
| ### |
2024-Feb-22 Thu
| 9.82
| ###
| 9.72
| ###
| 970,271
| ###
| 92.9
| 92.9
| 0.0 |
2024-Feb-21 Wed
| 8.7
| 9.81
| ###
| 9.79
|
|
| 98.2
| 98.2
| ### |
2024-Feb-20 Tue
| 8.24
| 8.48
| 8.23
| 8.4
| 110,545
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| 8.23
| 8.27
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 8.41
| 8.5
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2024-Feb-15 Thu
| 8.4
| 8.44
| 8.28
| 8.4
| 157,980
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 8.2
| 8.41
| ###
| 8.4
| 156,084
| ###
| 82.7
| 82.7
| ### |
2024-Feb-13 Tue
| ###
| 8.41
| ###
| 8.21
| 137,273
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| 8.45
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2024-Feb-09 Fri
| 8.29
| 8.47
| ###
| 8.41
|
|
| 79.8
| 79.8
| ### |
2024-Feb-08 Thu
| ###
| 8.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Feb-05 Mon
| ###
| 8.21
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Feb-02 Fri
| ###
| 8.25
| ###
| ###
| 211,528
| 872,553
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 235,229
| 0
| 80.5
| 80.5
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 7.88
| ###
| 374,150
| 1,474,151
| 34.1
| 34.1
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 7.86
| ###
| 214,624
| 843,472
| 20.9
| 20.9
| 0.0 |
2024-Jan-23 Tue
| ###
| 8.24
| ###
| ###
| 234,524
| ###
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 169,450
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 8.24
| ###
| ###
| 8.27
|
|
| 73.5
| 73.5
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 8.26
| 8.44
| ###
| 8.2
| 221,944
| ###
| ###
| ###
| 0.6 |
2024-Jan-16 Tue
| 8.5
| 8.5
| ###
| 8.46
| 91,487
| ###
| 39.3
| 39.3
| 0.6 |
2024-Jan-15 Mon
| 8.46
| 8.47
| ###
| 8.47
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| 8.5
| 8.52
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2024-Jan-11 Thu
| 8.46
| 8.5
| 8.42
| 8.45
| 70,148
| 593,452
| 34.1
| 34.1
| ### |
2024-Jan-10 Wed
| 8.29
| 8.46
| 8.29
| 8.46
| 157,449
| ###
| 83.6
| 83.6
| 0.6 |
2024-Jan-09 Tue
| 8.25
| 8.52
| 8.25
| 8.41
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| 8.25
| 225,052
| 0
| 87.0
| 87.0
| ### |
2024-Jan-05 Fri
| ###
| 8.25
| ###
| ###
| 88,578
| 365,384
| 75.4
| 75.4
| 0.0 |
2024-Jan-04 Thu
| 8.24
| ###
| ###
| 8.28
| 108,681
| 0
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| ###
| 8.24
| 8.24
|
|
| 25.1
| 25.1
| 0.6 |
2024-Jan-02 Tue
| 8.44
| 8.57
| 8.425
| 8.43
| 99,880
| ###
| ###
| ###
| 0.6 |
2023-Dec-29 Fri
| 8.55
| 8.57
| 8.48
| 8.55
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| 8.51
| 8.57
|
|
| ###
| ###
| 0.6 |
2023-Dec-27 Wed
| 8.49
| ###
| 8.45
| 8.56
| 123,779
| ###
| 73.2
| 73.2
| ### |
2023-Dec-22 Fri
| 8.59
| 8.59
| 8.43
| 8.5
|
|
| 24.4
| 24.4
| 0.6 |
2023-Dec-21 Thu
| ###
| ###
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2023-Dec-20 Wed
| ###
| ###
| 8.59
| ###
| 136,887
| 587,929
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 8.55
| 8.58
| 8.425
| 8.58
| 244,320
| ###
| 63.9
| 63.9
| 0.6 |
2023-Dec-18 Mon
| ###
| ###
| 8.48
| 8.5
|
|
| 24.4
| 24.4
| 0.6 |
2023-Dec-15 Fri
| 8.7
| 8.76
| 8.59
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Dec-14 Thu
| ###
| 8.74
| 8.55
| 8.71
|
|
| 63.7
| 63.7
| 0.6 |
2023-Dec-13 Wed
| 8.59
| ###
| 8.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 8.53
| 8.29
| 8.5
|
|
| 87.7
| 87.7
| 0.6 |
2023-Dec-11 Mon
| ###
| 8.49
| 8.28
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2023-Dec-08 Fri
| 8.4
| ###
| 8.4
| 8.44
|
|
| ###
| ###
| 0.6 |
2023-Dec-07 Thu
| ###
| 8.56
| ###
| 8.54
| 511,053
| ###
| 84.0
| 84.0
| ### |
2023-Dec-06 Wed
| ###
| ###
| 8.25
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Dec-05 Tue
| 8.44
| 8.54
| 8.2
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 8.27
| 8.55
| 1,019,746
| 4,216,649
| 30.5
| 30.5
| ### |
2023-Dec-01 Fri
| ###
| ###
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 8.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 8.53
| ###
| 8.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 8.42
| 8.49
| ###
| 8.48
| 333,878
| ###
| ###
| ###
| 0.6 |
2023-Nov-27 Mon
| ###
| 8.49
| 8.26
| 8.42
| 158,455
| ###
| 83.6
| 83.6
| ### |
2023-Nov-24 Fri
| 8.45
| 8.49
| 8.26
| ###
| 365,143
| 3,058,072
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 8.45
| 8.23
| 8.43
|
|
| 84.8
| 84.8
| 0.6 |
2023-Nov-22 Wed
| 8.2
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2023-Nov-21 Tue
| 8.28
| 8.28
| ###
| 8.2
|
|
| 28.7
| 28.7
| 0.6 |
2023-Nov-20 Mon
| 8.26
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 8.27
| ###
| 8.25
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 8.27
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| 8.21
| ###
| ###
| 8.28
| 626,944
| 0
| 72.9
| 72.9
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Nov-13 Mon
| 7.84
| ###
| 7.84
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-Nov-10 Fri
| 7.86
| ###
| ###
| 7.86
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| ###
| ###
| 7.88
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 7.86
| ###
| 7.79
| 8
| 224,153
| 873,075
| 80.3
| 80.3
| ### |
2023-Nov-06 Mon
| 8
| ###
| 7.84
| 7.86
| 214,388
| ###
| 22.9
| 22.9
| ### |
2023-Nov-03 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-Nov-02 Thu
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 7.73
| 7.75
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2023-Oct-31 Tue
| ###
| ###
| 7.7
| 7.78
| 266,885
| ###
| ###
| ###
| 0.6 |
2023-Oct-30 Mon
| ###
| ###
| 7.8
| ###
| 259,352
| 1,011,472
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 8
| ###
| 7.88
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 366,444
| 0
| 38.8
| 38.8
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 7.84
| ###
| 1,047,351
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 7.89
| 8.025
| 7.8
| 7.87
| 292,158
| ###
| 34.0
| 34.0
| 0.6 |
2023-Oct-23 Mon
| 7.87
| ###
| ###
| 7.87
|
|
| ###
| ###
| 0.6 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 8
| ###
| 7.85
| ###
| 239,741
| 940,983
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 7.885
| ###
| 294,521
| 1,161,149
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 8.23
| ###
| ###
| 330,770
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 8.23
| 8.26
| ###
| 8.24
| 171,128
| 706,758
| 68.4
| 68.4
| 0.6 |
2023-Oct-11 Wed
| ###
| 8.27
| ###
| ###
| 150,853
| 623,777
| 64.0
| 64.0
| 0.0 |
2023-Oct-10 Tue
| ###
| 8.2
| ###
| ###
| 234,476
| 961,351
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 8.29
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 273,379
| 0
| 80.0
| 80.0
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| 7.81
| ###
| 280,578
| 1,095,657
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 7.78
| 7.89
| 352,470
| ###
| ###
| ###
| ### |
2023-Oct-03 Tue
| 7.75
| ###
| 7.73
| ###
| 328,745
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 7.76
| 7.83
| 7.51
| 7.77
| 242,059
| ###
| 69.8
| 69.8
| 0.6 |
2023-Sep-29 Fri
| ###
| ###
| 7.86
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Sep-28 Thu
| ###
| 8
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 7.88
| ###
| 308,970
| 1,217,341
| 68.9
| 68.9
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 182,851
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 7.8
| ###
| 7.77
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 7.81
| 7.88
|
|
| 25.9
| 25.9
| 0.6 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 7.82
| 7.85
|
|
| 27.3
| 27.3
| ### |
2023-Sep-18 Mon
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 7.76
| ###
| 7.76
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 7.7
| 7.83
| 199,974
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| ###
| 7.75
| 276,987
| 0
| ###
| ###
| ### |
2023-Sep-12 Tue
| ###
| ###
| 7.83
| 7.88
| 384,975
| 1,507,177
| ###
| ###
| 0.6 |
2023-Sep-11 Mon
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 7.77
| 7.85
| 356,141
| ###
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| ###
| 7.86
| 7.88
| 316,676
| ###
| ###
| ###
| 0.6 |
2023-Sep-06 Wed
| ###
| 8.27
| ###
| ###
| 473,342
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 7.85
| ###
| 7.8
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 7.75
| ###
| 321,148
| 1,244,448
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 7.85
| ###
| 7.79
| 7.85
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| ###
| ###
| ###
| 7.86
| 302,756
| 0
| 86.0
| 86.0
| ### |
2023-Aug-30 Wed
| 7.8
| 7.86
| ###
| 7.75
| 292,174
| 1,148,243
| ###
| ###
| ### |
2023-Aug-29 Tue
| 7.77
| ###
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2023-Aug-28 Mon
| ###
| 7.75
| 6.75
| 7.2
| 1,092,988
| ###
| ###
| ###
| 0.5 |
2023-Aug-25 Fri
| 7.7
| 7.88
| 7.7
| 7.81
|
|
| ###
| ###
| 0.6 |
2023-Aug-24 Thu
| 7.88
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 7.8
| 7.84
|
|
| 28.2
| 28.2
| 0.6 |
2023-Aug-22 Tue
| ###
| ###
| 7.89
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Aug-21 Mon
| 7.81
| ###
| 7.8
| ###
| 226,358
| ###
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 8.22
| ###
| 7.76
| 7.79
|
|
| ###
| ###
| ### |
2023-Aug-17 Thu
| ###
| 8.41
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2023-Aug-16 Wed
| ###
| 8.29
| 7.48
| 8.21
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 7.79
| 7.8
| 7.57
| 7.59
| 118,349
| ###
| 17.9
| 17.9
| 0.5 |
2023-Aug-11 Fri
| ###
| 7.84
| 7.57
| 7.79
| 142,625
| 1,098,925
| ###
| ###
| ### |
2023-Aug-10 Thu
| ###
| ###
| 7.5
| ###
| 95,176
| ###
| 30.7
| 30.7
| 0.0 |
2023-Aug-09 Wed
| 7.57
| ###
| 7.43
| 7.53
|
|
| ###
| ###
| 0.5 |
2023-Aug-08 Tue
| ###
| 7.7
| 7.56
| 7.59
| 81,354
| ###
| 33.7
| 33.7
| 0.5 |
2023-Aug-07 Mon
| 7.5
| 7.7
| 7.5
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Aug-04 Fri
| 7.75
| 7.75
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 7.77
| ###
| 7.7
| 7.75
|
|
| 35.0
| 35.0
| ### |
2023-Aug-02 Wed
| 7.5
| 7.86
| 7.41
| 7.83
|
|
| 92.3
| 92.3
| ### |
2023-Aug-01 Tue
| 7.51
| 7.51
| 7.51
| 7.51
| 0
|
|
|
| ### |
2023-Jul-31 Mon
| 7.48
| 7.7
| 7.43
| 7.51
|
|
| ###
| ###
| ### |
2023-Jul-28 Fri
| 7.53
| 7.54
| ###
| 7.45
| 97,187
| ###
| ###
| ###
| 0.5 |
2023-Jul-27 Thu
| 7.5
| ###
| 7.47
| 7.55
| 217,284
| 811,555
| ###
| ###
| ### |
2023-Jul-26 Wed
| 7.51
| 7.58
| 7.42
| 7.52
|
|
| ###
| ###
| 0.5 |
2023-Jul-25 Tue
| 7.55
| 7.57
| 7.46
| 7.54
| 163,686
| ###
| 39.7
| 39.7
| 0.5 |
2023-Jul-24 Mon
| ###
| ###
| ###
| 7.53
| 443,479
| 0
| ###
| ###
| 0.5 |
2023-Jul-21 Fri
| 7.78
| 7.79
| ###
| ###
| 136,344
| 531,059
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| 7.76
| 7.78
|
|
| 11.7
| 11.7
| 0.6 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 173,180
| 0
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 7.89
| ###
| 219,074
| 864,246
| 82.2
| 82.2
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 7.89
| ###
| 190,975
| ###
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| 8
| 7.89
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 7.845
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Jul-12 Wed
| 8
| 8
| 7.85
| ###
| 173,422
| ###
| 31.8
| 31.8
| 0.0 |
2023-Jul-11 Tue
| 7.7
| 7.83
| ###
| 7.83
| 197,343
| ###
| 78.5
| 78.5
| ### |
2023-Jul-10 Mon
| ###
| ###
| 7.57
| ###
| 117,986
| 446,577
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 7.5
| 7.675
| 7.5
| ###
| 207,944
| 1,577,775
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 7.48
| 7.58
|
|
| ###
| ###
| ### |
2023-Jul-05 Wed
| ###
| ###
| 7.54
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Jul-04 Tue
| 7.5
| ###
| 7.46
| ###
| 363,929
| 1,357,455
| 77.1
| 77.1
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| 7.52
| 7.53
| 296,528
| 1,114,945
| 5.7
| 5.7
| 0.5 |
2023-Jun-30 Fri
| ###
| ###
| 7.84
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2023-Jun-29 Thu
| 7.77
| ###
| 7.73
| ###
| 213,178
| ###
| 75.8
| 75.8
| 0.0 |
2023-Jun-28 Wed
| 7.59
| 7.76
| 7.59
| 7.76
|
|
| 78.6
| 78.6
| 0.6 |
2023-Jun-27 Tue
| 7.4
| 7.45
| ###
| 7.44
| 128,451
| 478,479
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| 7.46
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 7.4
| 7.51
| 7.25
| ###
| 447,758
| 3,304,454
| 44.6
| 44.6
| 0.0 |
2023-Jun-22 Thu
| 7.7
| 7.73
| ###
| 7.4
| 591,756
| ###
| ###
| ###
| 0.5 |
2023-Jun-21 Wed
| ###
| 7.7
| 7.55
| 7.7
|
|
| 78.1
| 78.1
| 0.6 |
2023-Jun-20 Tue
| 7.85
| 7.87
| 7.53
| ###
| 724,751
| 5,580,582
| 18.2
| 18.2
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 7.74
| 7.85
| 177,880
| ###
| 36.4
| 36.4
| ### |
2023-Jun-16 Fri
| 7.75
| ###
| 7.74
| 7.87
|
|
| ###
| ###
| 0.6 |
2023-Jun-15 Thu
| 7.75
| 7.87
| 7.73
| 7.75
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 7.87
| ###
| 7.7
| 7.73
| 247,443
| 952,655
| 25.9
| 25.9
| 0.6 |
2023-Jun-13 Tue
| 7.7
| 7.87
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2023-Jun-09 Fri
| 7.47
| 7.72
| 7.43
| ###
| 308,726
| ###
| 86.4
| 86.4
| 0.0 |
2023-Jun-08 Thu
| 7.42
| 7.56
| ###
| 7.42
| 326,059
| ###
| 76.4
| 76.4
| 0.5 |
2023-Jun-07 Wed
| ###
| 7.42
| 7.2
| 7.42
| 266,143
| ###
| ###
| ###
| 0.5 |
2023-Jun-06 Tue
| ###
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2023-Jun-05 Mon
| ###
| 7.47
| 7.27
| 7.4
| 357,880
| 2,637,575
| ###
| ###
| 0.5 |
2023-Jun-02 Fri
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2023-Jun-01 Thu
| ###
| ###
| 6.87
| 7
|
|
| 29.2
| 29.2
| 0.5 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 454,444
| 0
| 76.0
| 76.0
| 0.0 |
2023-May-30 Tue
| ###
| 7.21
| ###
| ###
| 287,924
| ###
| 77.6
| 77.6
| 0.0 |
2023-May-29 Mon
| 7.24
| ###
| ###
| ###
| 350,156
| 0
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 7.25
| ###
| 7.125
| 7.21
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 7.24
| 7
| ###
| 897,325
| 6,388,954
| 33.3
| 33.3
| 0.0 |
2023-May-23 Tue
| 7.26
| 7.41
| ###
| 7.2
| 300,551
| 1,113,541
| ###
| ###
| 0.5 |
2023-May-22 Mon
| 7.25
| ###
| 7.22
| 7.26
| 252,280
| ###
| 77.6
| 77.6
| 0.5 |
2023-May-19 Fri
| 7.58
| 7.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 7.5
| ###
| ###
| 7.52
|
|
| 72.9
| 72.9
| 0.5 |
2023-May-17 Wed
| 7.5
| 7.55
| 7.42
| 7.45
| 121,480
| 909,277
| 30.3
| 30.3
| 0.5 |
2023-May-16 Tue
| ###
| ###
| 7.53
| 7.53
| 350,976
| 1,321,424
| 34.8
| 34.8
| 0.5 |
2023-May-15 Mon
| 7.46
| ###
| ###
| ###
| 219,953
| 0
| 86.9
| 86.9
| 0.0 |
2023-May-12 Fri
| 7.28
| 7.47
| 7.24
| 7.46
|
|
| 85.8
| 85.8
| 0.5 |
2023-May-11 Thu
| 7.4
| 7.45
| 7.28
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-May-10 Wed
| ###
| 7.41
| 7.26
| 7.4
|
|
| 80.3
| 80.3
| 0.5 |
2023-May-09 Tue
| 7.4
| 7.4
| 7.23
| 7.29
| 225,441
| ###
| 28.2
| 28.2
| ### |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 336,542
| 0
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| 7.26
| 229,027
| 0
| ###
| ###
| 0.5 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 434,526
| 0
| 71.2
| 71.2
| 0.0 |
2023-May-03 Wed
| ###
| 7.23
| ###
| 7.22
| 313,553
| ###
| ###
| ###
| 0.5 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 328,355
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| 7.4
| ###
| ###
| 395,772
| 1,464,356
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| 7.29
| ###
| 7.29
| 512,685
| ###
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| 6.86
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Apr-24 Mon
| 6.77
| 7
| 6.7
| ###
| 499,248
| 3,419,848
| 90.2
| 90.2
| 0.0 |
2023-Apr-21 Fri
| 6.89
| ###
| ###
| 6.78
| 715,747
| 0
| ###
| ###
| 0.5 |
2023-Apr-20 Thu
| 6.56
| 6.88
| 6.53
| 6.86
| 750,683
| 5,033,329
| ###
| ###
| 0.5 |
2023-Apr-19 Wed
| 6.43
| 6.56
| ###
| 6.5
| 578,755
| ###
| ###
| ###
| 0.5 |
2023-Apr-18 Tue
| ###
| 6.44
| ###
| 6.43
| 924,926
| ###
| 84.9
| 84.9
| ### |
2023-Apr-17 Mon
| 6.4
| 6.42
| ###
| ###
| 350,152
| 1,123,987
| 31.8
| 31.8
| 0.0 |
2023-Apr-14 Fri
| ###
| 6.46
| ###
| 6.4
| 1,094,383
| 3,534,857
| ###
| ###
| 0.5 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 389,178
| 0
| 82.3
| 82.3
| 0.0 |
2023-Apr-11 Tue
| ###
| 5.89
| ###
| 5.89
|
|
| 89.3
| 89.3
| ### |
2023-Apr-06 Thu
| 5.73
| 5.81
| 5.58
| ###
| 276,872
| 1,576,786
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 5.54
| 5.71
| 5.52
| 5.7
|
|
| 86.5
| 86.5
| 0.4 |
2023-Apr-04 Tue
| 5.45
| 5.53
| 5.41
| 5.49
| 279,146
| 1,526,928
| ###
| ###
| 0.4 |
2023-Apr-03 Mon
| 5.5
| 5.56
| ###
| 5.4
| 242,949
| ###
| 25.7
| 25.7
| 0.4 |
2023-Mar-31 Fri
| 5.44
| 5.525
| ###
| 5.44
| 264,024
| ###
| 62.6
| 62.6
| 0.4 |
2023-Mar-30 Thu
| ###
| 5.46
| ###
| ###
| 241,789
| 660,083
| 73.0
| 73.0
| 0.0 |
2023-Mar-29 Wed
| 5.4
| 5.42
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 5.4
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2023-Mar-27 Mon
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 5.41
| 5.24
| ###
| 352,926
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 5.41
| 5.29
| ###
| 202,857
| 1,085,284
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 5.45
| 5.25
| 5.42
| 336,187
| ###
| 82.1
| 82.1
| 0.4 |
2023-Mar-21 Tue
| ###
| 5.42
| ###
| ###
| 127,287
| 344,947
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2023-Mar-16 Thu
| 5.2
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2023-Mar-15 Wed
| ###
| 5.25
| ###
| ###
| 157,520
| ###
| 80.3
| 80.3
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 213,673
| 0
| 84.5
| 84.5
| 0.0 |
2023-Mar-13 Mon
| 5.29
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2023-Mar-10 Fri
| 5.28
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| 5.5
| ###
| ###
| 370,976
| 1,020,184
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 5.29
| 5.385
| 5.25
| ###
| 287,040
| ###
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 5.25
| ###
| 5.24
| 5.4
| 618,078
| ###
| 89.4
| 89.4
| 0.4 |
2023-Mar-06 Mon
| ###
| 5.755
| 5.25
| 5.25
|
|
| 5.1
| 5.1
| 0.4 |
2023-Mar-03 Fri
| 5.41
| 5.59
| 5.41
| 5.59
|
|
| ###
| ###
| ### |
2023-Mar-02 Thu
| ###
| ###
| 5.41
| 5.44
|
|
| 15.7
| 15.7
| 0.4 |
2023-Mar-01 Wed
| ###
| 5.685
| 5.42
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2023-Feb-28 Tue
| 5.41
| ###
| 5.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2023-Feb-24 Fri
| 5.52
| 5.55
| 5.41
| 5.45
|
|
| 26.0
| 26.0
| ### |
2023-Feb-23 Thu
| 5.47
| 5.58
| ###
| 5.48
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| 5.56
| ###
| 5.49
| 5.49
| 421,843
| 1,157,959
| ###
| ###
| 0.4 |
2023-Feb-21 Tue
| 5.7
| 5.7
| 5.59
| ###
| 368,850
| 2,082,158
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 5.76
| 5.56
| 5.71
|
|
| ###
| ###
| 0.4 |
2023-Feb-17 Fri
| ###
| 5.78
| 5.53
| ###
| 882,186
| ###
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 5.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2023-Feb-14 Tue
| ###
| ###
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2023-Feb-13 Mon
| 5.21
| 5.275
| ###
| 5.27
|
|
| 85.2
| 85.2
| ### |
2023-Feb-10 Fri
| 5.29
| ###
| ###
| 5.21
| 252,225
| 0
| ###
| ###
| 0.4 |
2023-Feb-09 Thu
| ###
| 5.4
| 5.22
| 5.27
|
|
| 24.8
| 24.8
| ### |
2023-Feb-08 Wed
| ###
| 5.45
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 5.47
| 5.5
| ###
| 5.41
| 312,057
| 858,156
| ###
| ###
| ### |
2023-Feb-06 Mon
| 5.54
| 5.54
| 5.42
| 5.48
|
|
| 37.8
| 37.8
| ### |
2023-Feb-03 Fri
| 5.48
| 5.59
| ###
| 5.56
|
|
| 78.3
| 78.3
| 0.4 |
2023-Feb-02 Thu
| 5.45
| ###
| 5.42
| 5.43
| 505,159
| 1,368,980
| 37.5
| 37.5
| 0.4 |
2023-Feb-01 Wed
| 5.41
| 5.49
| ###
| 5.42
| 412,724
| 1,132,927
| ###
| ###
| 0.4 |
2023-Jan-31 Tue
| ###
| 5.45
| 5.22
| ###
| 615,149
| ###
| 47.1
| 47.1
| 0.0 |
2023-Jan-30 Mon
| 5.26
| 5.4
| 5.21
| 5.29
| 342,274
| ###
| ###
| ###
| 0.4 |
2023-Jan-27 Fri
| 5.28
| ###
| ###
| 5.24
|
|
| 32.6
| 32.6
| 0.4 |
2023-Jan-25 Wed
| 5.2
| 5.49
| ###
| 5.27
| 1,204,078
| ###
| 81.8
| 81.8
| ### |
2023-Jan-24 Tue
| 4.76
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-Jan-23 Mon
| 4.5
| 4.55
| ###
| 4.42
|
|
| 21.0
| 21.0
| 0.3 |
2023-Jan-20 Fri
| ###
| ###
| ###
| 4.42
| 570,951
| 0
| 10.3
| 10.3
| 0.3 |
2023-Jan-19 Thu
| ###
| 4.7
| 4.54
| 4.59
|
|
| ###
| ###
| 0.3 |
2023-Jan-18 Wed
| 4.44
| 4.79
| 4.44
| 4.77
| 1,168,758
| ###
| ###
| ###
| ### |
2023-Jan-17 Tue
| 4.46
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 4.48
| 4.255
| 4.46
|
|
| 89.4
| 89.4
| 0.3 |
2023-Jan-13 Fri
| ###
| 4.46
| 4.22
| 4.24
|
|
| 12.3
| 12.3
| 0.3 |
2023-Jan-12 Thu
| 4.2
| ###
| 4.2
| ###
| 402,745
| ###
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 232,975
| 0
| 39.1
| 39.1
| 0.0 |
2023-Jan-09 Mon
| ###
| 4.175
| 4.025
| ###
| 282,856
| ###
| 69.2
| 69.2
| 0.0 |
2023-Jan-06 Fri
| ###
| 4.085
| 4
| ###
| 576,057
| ###
| 20.8
| 20.8
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2023-Jan-04 Wed
| ###
| 4.075
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2022-Dec-30 Fri
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 4
| 4
| ###
| ###
| 168,822
| 337,644
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 4
| ###
| ###
| 210,157
| ###
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 3.88
| ###
| 332,676
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 3.88
| ###
| 3.86
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2022-Dec-21 Wed
| 3.86
| ###
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 3.88
| ###
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2022-Dec-19 Mon
| 3.85
| ###
| ###
| 3.88
|
|
| 77.5
| 77.5
| 0.3 |
2022-Dec-16 Fri
| 3.8
| ###
| 3.75
| ###
| 482,184
| ###
| 84.5
| 84.5
| 0.0 |
2022-Dec-15 Thu
| 3.83
| 3.88
| ###
| 3.85
| 263,957
| 512,076
| ###
| ###
| 0.3 |
2022-Dec-14 Wed
| 3.89
| ###
| 3.77
| 3.88
|
|
| ###
| ###
| 0.3 |
2022-Dec-13 Tue
| 3.77
| 3.89
| 3.77
| 3.87
| 388,045
| ###
| 89.1
| 89.1
| ### |
2022-Dec-12 Mon
| 3.75
| 3.79
| ###
| 3.76
|
|
| 77.4
| 77.4
| 0.3 |
2022-Dec-09 Fri
| 3.71
| 3.84
| ###
| 3.8
| 546,186
| 1,048,677
| ###
| ###
| ### |
2022-Dec-08 Thu
| 3.82
| 3.84
| 3.7
| 3.72
|
|
| 20.4
| 20.4
| 0.3 |
2022-Dec-07 Wed
| ###
| ###
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 3.925
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-Dec-02 Fri
| 4
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2022-Dec-01 Thu
| 4
| ###
| ###
| ###
| 321,851
| 0
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| 4
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 299,081
| 0
| 30.0
| 30.0
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| 333,927
| 0
| 77.8
| 77.8
| 0.0 |
2022-Nov-24 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 366,176
| 0
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 450,481
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 368,074
| 0
| 20.0
| 20.0
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 808,847
| 0
| 85.4
| 85.4
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 3.985
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 884,248
| 0
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 3.87
| ###
| 755,945
| 1,462,753
| 12.8
| 12.8
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 704,341
| 0
| 86.6
| 86.6
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 677,749
| 0
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| 4
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 3.84
| ###
| 719,954
| ###
| 87.5
| 87.5
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| 3.885
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 3.85
| 3.87
| 931,883
| 1,793,874
| 33.7
| 33.7
| ### |
2022-Oct-28 Fri
| 3.84
| ###
| 3.83
| 3.87
| 1,209,971
| ###
| ###
| ###
| ### |
2022-Oct-27 Thu
| 3.75
| ###
| ###
| 3.85
| 2,016,728
| 0
| 84.2
| 84.2
| 0.3 |
2022-Oct-26 Wed
| 4.8
| 4.83
| 3.79
| 3.87
| 6,603,185
| 28,459,727
| 0.6
| 0.6
| ### |
2022-Oct-25 Tue
| ###
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2022-Oct-24 Mon
| ###
| ###
| 4.87
| 4.89
|
|
| 29.2
| 29.2
| ### |
2022-Oct-21 Fri
| ###
| ###
| 4.81
| 4.84
| 783,220
| 1,883,644
| 18.8
| 18.8
| 0.3 |
2022-Oct-20 Thu
| 5
| ###
| ###
| ###
| 1,013,824
| 0
| 29.8
| 29.8
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2022-Oct-18 Tue
| ###
| 5.23
| 5
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 707,357
| 0
| 26.7
| 26.7
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 589,379
| 0
| 12.1
| 12.1
| 0.0 |
2022-Oct-11 Tue
| 5.5
| 5.55
| ###
| ###
| 569,475
| ###
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 5.75
| 5.75
| 5.41
| 5.41
| 851,041
| ###
| 7.1
| 7.1
| ### |
2022-Oct-07 Fri
| ###
| ###
| 5.81
| 5.81
| 403,055
| 1,170,874
| 20.7
| 20.7
| ### |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 562,446
| 0
| 32.3
| 32.3
| 0.0 |
2022-Oct-04 Tue
| ###
| 5.86
| ###
| 5.86
| 524,943
| 1,538,082
| ###
| ###
| 0.4 |
2022-Oct-03 Mon
| ###
| ###
| 5.5
| 5.54
| 247,447
| 680,479
| ###
| ###
| 0.4 |
2022-Sep-30 Fri
| 5.75
| 5.81
| ###
| ###
| 434,774
| ###
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 5.74
| 5.87
| ###
| 5.82
| 636,926
| 1,869,377
| 79.2
| 79.2
| 0.4 |
2022-Sep-28 Wed
| 5.51
| ###
| ###
| 5.53
|
|
| 77.7
| 77.7
| ### |
2022-Sep-27 Tue
| 5.54
| 5.57
| 5.41
| 5.44
| 672,328
| 3,691,080
| ###
| ###
| 0.4 |
2022-Sep-26 Mon
| ###
| ###
| 5.48
| 5.56
| 1,197,555
| ###
| 40.4
| 40.4
| 0.4 |
2022-Sep-23 Fri
| ###
| ###
| ###
| 5.75
| 936,358
| 0
| 22.5
| 22.5
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Sep-20 Tue
| 6.23
| 6.26
| ###
| ###
| 223,745
| 700,321
| 29.4
| 29.4
| 0.0 |
2022-Sep-19 Mon
| 6.2
| 6.27
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2022-Sep-15 Thu
| ###
| 6.42
| 6.22
| ###
| 789,778
| ###
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 6.24
| 462,781
| 0
| ###
| ###
| 0.4 |
2022-Sep-13 Tue
| 6.45
| 6.47
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 6.4
| 6.47
| ###
| ###
| 563,588
| ###
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| 6.24
| 1,288,375
| 0
| ###
| ###
| 0.4 |
2022-Sep-08 Thu
| ###
| 6.25
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 1,221,859
| 0
| 15.6
| 15.6
| 0.0 |
2022-Sep-06 Tue
| ###
| 6.73
| ###
| ###
| 4,618,554
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 6.85
| ###
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 6.82
|
|
| 34.2
| 34.2
| 0.5 |
2022-Sep-01 Thu
| ###
| 7.21
| ###
| ###
| 369,950
| ###
| 21.2
| 21.2
| 0.0 |
2022-Aug-31 Wed
| ###
| 7.28
| ###
| 7.28
| 352,749
| ###
| ###
| ###
| 0.5 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 7.2
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| 7.22
| ###
| ###
| 7.27
| 515,722
| 0
| ###
| ###
| ### |
2022-Aug-23 Tue
| 7.29
| 7.43
| 7.22
| 7.24
| 418,587
| 3,066,149
| 38.6
| 38.6
| 0.5 |
2022-Aug-22 Mon
| 7.49
| 7.57
| ###
| ###
| 1,074,845
| 4,068,288
| 33.0
| 33.0
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 7.54
| ###
| 1,212,023
| 4,569,326
| 7.7
| 7.7
| 0.0 |
2022-Aug-18 Thu
| 8.46
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2022-Aug-17 Wed
| 8.7
| 8.85
| ###
| 8.82
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| 8.72
| 8.79
| ###
| 8.7
| 292,079
| 1,283,687
| ###
| ###
| ### |
2022-Aug-15 Mon
| 8.7
| 8.86
| ###
| 8.71
| 195,957
| 868,089
| 66.9
| 66.9
| 0.6 |
2022-Aug-12 Fri
| 8.78
| 8.78
| 8.57
| 8.59
|
|
| 21.2
| 21.2
| ### |
2022-Aug-11 Thu
| ###
| 8.89
| ###
| 8.84
| 295,249
| 1,312,381
| ###
| ###
| ### |
2022-Aug-10 Wed
| ###
| ###
| ###
| 8.57
|
|
| 33.0
| 33.0
| 0.6 |
2022-Aug-09 Tue
| 8.56
| 8.78
| 8.51
| ###
| 331,148
| 2,862,774
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 8.4
| 8.56
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 8.86
| 8.86
| 8.57
| ###
| 501,528
| ###
| 12.5
| 12.5
| 0.0 |
2022-Aug-04 Thu
| 8.88
| 8.89
| ###
| 8.7
| 334,125
| 1,485,185
| 22.4
| 22.4
| ### |
2022-Aug-03 Wed
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2022-Aug-02 Tue
| 8.74
| 8.77
| 8.59
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2022-Aug-01 Mon
| 8.85
| ###
| 8.7
| 8.7
|
|
| 33.4
| 33.4
| ### |
2022-Jul-29 Fri
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 8.42
| ###
| ###
| 8.57
|
|
| 70.4
| 70.4
| 0.6 |
2022-Jul-27 Wed
| 8
| 8.29
| 8
| 8.28
| 195,672
| 1,593,748
| 89.6
| 89.6
| ### |
2022-Jul-26 Tue
| 8
| ###
| 8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 369,441
| 0
| 17.5
| 17.5
| 0.0 |
2022-Jul-22 Fri
| 8.46
| 8.5
| ###
| ###
| 446,180
| ###
| 29.8
| 29.8
| 0.0 |
2022-Jul-21 Thu
| ###
| 8.41
| ###
| ###
| 602,658
| 2,534,176
| 82.0
| 82.0
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 7.79
| 7.51
| 7.76
|
|
| ###
| ###
| 0.6 |
2022-Jul-18 Mon
| 7.75
| 7.75
| 7.5
| 7.7
| 647,157
| 4,934,572
| 29.4
| 29.4
| 0.6 |
2022-Jul-15 Fri
| ###
| 7.74
| 7.49
| 7.5
|
|
| 20.8
| 20.8
| 0.5 |
2022-Jul-14 Thu
| 7.55
| ###
| 7.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 7.27
| 7.49
| 7.21
| 7.49
| 176,679
| ###
| ###
| ###
| ### |
2022-Jul-12 Tue
| 7.2
| 7.27
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2022-Jul-11 Mon
| ###
| ###
| 7.21
| 7.21
| 733,770
| 2,645,240
| ###
| ###
| ### |
2022-Jul-08 Fri
| ###
| 7.78
| 7.47
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Jul-07 Thu
| 7.41
| 7.55
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Jul-06 Wed
| 7.25
| 7.52
| ###
| 7.41
|
|
| 79.1
| 79.1
| ### |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 234,542
| 0
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| 7.25
| 7.28
| ###
| 7.2
|
|
| 30.9
| 30.9
| 0.5 |
2022-Jul-01 Fri
| ###
| 7.21
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2022-Jun-30 Thu
| 7
| ###
| ###
| ###
| 413,528
| 0
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| 6.87
| ###
| 313,079
| 1,075,426
| 36.8
| 36.8
| 0.0 |
2022-Jun-28 Tue
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 7.2
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2022-Jun-24 Fri
| 6.77
| ###
| ###
| ###
| 486,257
| 0
| 80.8
| 80.8
| 0.0 |
2022-Jun-23 Thu
| 6.73
| 6.88
| 6.73
| 6.77
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| 6.75
| 6.82
| ###
| 6.74
| 895,879
| 3,054,947
| ###
| ###
| ### |
2022-Jun-21 Tue
| ###
| 6.79
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2022-Jun-20 Mon
| 6.55
| ###
| 6.4
| 6.58
|
|
| ###
| ###
| 0.5 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 3,983,442
| 0
| 63.8
| 63.8
| 0.0 |
2022-Jun-16 Thu
| 6.5
| ###
| 6.5
| 6.5
| 913,924
| 2,970,253
| ###
| ###
| 0.5 |
2022-Jun-15 Wed
| 6.74
| 6.77
| 6.51
| 6.54
|
|
| ###
| ###
| 0.5 |
2022-Jun-14 Tue
| 6.52
| 6.8
| 6.44
| 6.8
| 1,767,580
| 11,701,379
| 92.8
| 92.8
| 0.5 |
2022-Jun-10 Fri
| 7.2
| 7.2
| 6.88
| ###
| 752,884
| ###
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| 7.22
| ###
| ###
| 825,723
| ###
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 7.26
| ###
| ###
| ###
| 670,871
| 0
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| 7.4
| 7.42
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| 7.44
|
|
| ###
| ###
| ### |
2022-Jun-03 Fri
| ###
| ###
| 7.7
| 7.72
|
|
| 15.2
| 15.2
| ### |
2022-Jun-02 Thu
| 7.8
| 7.85
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| 7.85
| 7.89
| 1,022,489
| ###
| ###
| ###
| ### |
2022-May-31 Tue
| 8
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| 8.28
| 7.84
| 8
|
|
| 24.4
| 24.4
| ### |
2022-May-27 Fri
| 7.75
| 7.88
| ###
| 7.87
| 1,074,620
| ###
| 82.2
| 82.2
| 0.6 |
2022-May-26 Thu
| 7.48
| 7.84
| 7.47
| 7.73
| 1,083,773
| 8,296,282
| ###
| ###
| 0.6 |
2022-May-25 Wed
| 7.51
| ###
| 7.4
| 7.52
|
|
| ###
| ###
| 0.5 |
2022-May-24 Tue
| 7.81
| ###
| 7.48
| 7.59
|
|
| ###
| ###
| 0.5 |
2022-May-23 Mon
| ###
| 7.83
| ###
| 7.73
| 2,746,079
| ###
| ###
| ###
| 0.6 |
2022-May-20 Fri
| ###
| 6.81
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2022-May-19 Thu
| ###
| 6.75
| 6.5
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 6.74
| 6.79
|
|
| 11.8
| 11.8
| 0.5 |
2022-May-17 Tue
| ###
| ###
| 6.74
| 6.82
|
|
| 12.9
| 12.9
| 0.5 |
2022-May-16 Mon
| ###
| 7.49
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2022-May-13 Fri
| 6.76
| 7.29
| 6.76
| 7.29
|
|
| ###
| ###
| ### |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 820,945
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 6.74
| ###
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 6.8
| 6.84
| 6.53
| 6.59
|
|
| ###
| ###
| ### |
2022-May-09 Mon
| 6.8
| 6.84
| 6.53
| 6.59
|
|
| ###
| ###
| ### |
2022-May-06 Fri
| ###
| 6.85
| 6.55
| 6.8
| 620,687
| ###
| 86.1
| 86.1
| 0.5 |
2022-May-05 Thu
| 6.77
| ###
| 6.7
| 6.81
| 292,440
| 979,674
| 66.0
| 66.0
| ### |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 7
| ###
| ###
| 6.87
| 782,085
| 0
| ###
| ###
| ### |
2022-Apr-29 Fri
| 7
| 7.2
| ###
| 7.2
|
|
| 83.4
| 83.4
| 0.5 |
2022-Apr-28 Thu
| 6.74
| ###
| 6.74
| 6.84
| 506,374
| 1,706,480
| ###
| ###
| 0.5 |
2022-Apr-27 Wed
| 6.76
| 6.79
| ###
| 6.73
| 609,675
| 2,069,846
| 36.4
| 36.4
| ### |
2022-Apr-26 Tue
| ###
| ###
| ###
| 6.84
| 875,223
| 0
| ###
| ###
| 0.5 |
2022-Apr-22 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 482,456
| 0
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 6.83
| ###
| 772,574
| 2,638,340
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 402,853
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 459,429
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 7.48
| 7.27
| ###
| 358,345
| ###
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 7.24
| 7.41
| ###
| ###
| 361,641
| 1,339,879
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2022-Mar-31 Thu
| 7.28
| ###
| ###
| ###
| 422,259
| 0
| 70.3
| 70.3
| 0.0 |
2022-Mar-30 Wed
| 7.25
| ###
| ###
| ###
| 459,074
| 0
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| 7.25
| ###
| ###
| 604,323
| 2,190,670
| 72.5
| 72.5
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 7.2
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 7.4
| 7.42
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 7.44
| 7.47
| 7.27
| 7.27
| 264,353
| 1,948,281
| 17.8
| 17.8
| ### |
2022-Mar-21 Mon
| 7.52
| ###
| ###
| ###
| 326,080
| 0
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 7.4
| 7.46
| ###
| 7.43
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| 7.24
| 7.56
| 7.155
| 7.42
|
|
| ###
| ###
| 0.5 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 605,154
| 0
| 12.0
| 12.0
| 0.0 |
2022-Mar-15 Tue
| 7.2
| 7.21
| ###
| ###
| 601,840
| ###
| 37.9
| 37.9
| 0.0 |
2022-Mar-14 Mon
| ###
| 7.21
| ###
| ###
| 316,943
| 1,142,579
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 7.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 7.52
| 7.58
| ###
| ###
| 771,981
| ###
| 17.1
| 17.1
| 0.0 |
2022-Mar-09 Wed
| ###
| 7.23
| ###
| ###
| 522,281
| 1,888,045
| 55.2
| 55.2
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 952,183
| 0
| 77.5
| 77.5
| 0.0 |
2022-Mar-07 Mon
| 7.29
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| 7.41
| 7.51
| ###
| 7.42
| 848,146
| 3,184,788
| 67.3
| 67.3
| 0.5 |
2022-Mar-02 Wed
| ###
| 7.48
| 7.29
| ###
| 421,947
| 3,116,078
| 65.7
| 65.7
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| 7.56
|
|
| ###
| ###
| 0.5 |
2022-Feb-28 Mon
| 7.74
| 7.74
| 7.28
| ###
| 969,220
| 7,278,842
| 10.6
| 10.6
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 7.22
| 7.59
| 968,583
| 3,496,584
| ###
| ###
| 0.5 |
2022-Feb-24 Thu
| 7.51
| 7.52
| ###
| ###
| 2,085,184
| ###
| 28.2
| 28.2
| 0.0 |
2022-Feb-23 Wed
| 7.56
| 7.77
| 7.49
| 7.73
| 1,186,488
| ###
| 70.7
| 70.7
| 0.6 |
2022-Feb-22 Tue
| 7.83
| ###
| ###
| 7.77
| 1,157,749
| 0
| 57.5
| 57.5
| 0.6 |
2022-Feb-21 Mon
| ###
| ###
| 7.83
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2022-Feb-18 Fri
| 8.4
| 8.57
| ###
| ###
| 1,757,740
| ###
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| 8.21
| 8.54
|
|
| 11.2
| 11.2
| ### |
2022-Feb-16 Wed
| ###
| ###
| 8.71
| 8.85
| 864,183
| ###
| 31.8
| 31.8
| 0.6 |
2022-Feb-15 Tue
| ###
| 8.87
| 8.51
| 8.79
| 553,248
| 4,807,725
| ###
| ###
| 0.6 |
2022-Feb-14 Mon
| ###
| ###
| ###
| 8.71
|
|
| 27.4
| 27.4
| 0.6 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 415,579
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 9.21
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Feb-09 Wed
| 8.7
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2022-Feb-08 Tue
| ###
| 8.8
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 8.89
| ###
| 8.7
| 8.79
| 416,026
| ###
| 30.2
| 30.2
| 0.6 |
2022-Feb-04 Fri
| 8.74
| ###
| 8.71
| ###
| 418,275
| 1,821,587
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 8.56
| 8.78
|
|
| 37.9
| 37.9
| 0.6 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 9.21
| ###
| 567,276
| ###
| 64.3
| 64.3
| 0.0 |
2022-Jan-31 Mon
| ###
| 9.45
| ###
| ###
| 617,956
| 2,919,842
| 14.8
| 14.8
| 0.0 |
2022-Jan-28 Fri
| 9
| 9.41
| ###
| ###
| 1,334,559
| ###
| 79.7
| 79.7
| 0.0 |
2022-Jan-27 Thu
| 9.89
| ###
| ###
| 8.78
|
|
| 2.9
| 2.9
| 0.6 |
2022-Jan-25 Tue
| 9.49
| ###
| 9.4
| 9.78
|
|
| ###
| ###
| 0.7 |
2022-Jan-24 Mon
| 8.25
| 8.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 8.53
| 8.58
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2022-Jan-20 Thu
| ###
| 8.845
| 8.52
| ###
| 680,976
| 5,912,574
| 63.6
| 63.6
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 8.71
| 8.71
|
|
| ###
| ###
| 0.6 |
2022-Jan-18 Tue
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 388,557
| 0
| 36.8
| 36.8
| 0.0 |
2022-Jan-13 Thu
| ###
| 9.23
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| 9.25
| 444,553
| 0
| ###
| ###
| ### |
2022-Jan-11 Tue
| ###
| 9.28
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 223,247
| 0
| 20.0
| 20.0
| 0.0 |
2022-Jan-07 Fri
| ###
| 9.22
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| 9.58
| 9.59
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 9.58
| 386,144
| 0
| ###
| ###
| 0.7 |
2021-Dec-31 Fri
| 9.48
| 9.48
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2021-Dec-30 Thu
| ###
| 9.45
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2021-Dec-29 Wed
| 9.5
| 9.5
| 9.29
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2021-Dec-24 Fri
| 9.4
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 9.2
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 689,224
| 0
| 19.2
| 19.2
| 0.0 |
2021-Dec-21 Tue
| 9.29
| ###
| ###
| ###
| 460,984
| 0
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 9.4
| 9.4
| 9.22
| 9.29
|
|
| ###
| ###
| ### |
2021-Dec-17 Fri
| 9.45
| 9.48
| ###
| ###
| 481,028
| 2,280,072
| 38.6
| 38.6
| 0.0 |
2021-Dec-16 Thu
| 9.48
| ###
| 9.4
| 9.41
| 795,226
| ###
| ###
| ###
| 0.7 |
2021-Dec-15 Wed
| 9.7
| 9.79
| 9.26
| 9.43
| 421,972
| 4,019,283
| 23.2
| 23.2
| ### |
2021-Dec-14 Tue
| 9.84
| ###
| ###
| 9.77
| 213,274
| 0
| 36.2
| 36.2
| 0.7 |
2021-Dec-13 Mon
| 9.8
| ###
| ###
| 9.85
|
|
| 71.4
| 71.4
| ### |
2021-Dec-10 Fri
| 9.7
| 9.74
| 9.49
| 9.71
| 250,621
| 2,409,720
| 67.1
| 67.1
| ### |
2021-Dec-09 Thu
| ###
| ###
| 9.58
| 9.7
| 405,487
| 1,942,282
| 12.9
| 12.9
| 0.7 |
2021-Dec-08 Wed
| 9.75
| ###
| 9.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 9.21
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 9.8
| 9.8
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 9.74
| 9.8
| ###
| 9.78
| 462,948
| 2,268,445
| 73.8
| 73.8
| 0.7 |
2021-Dec-01 Wed
| 9.75
| ###
| 9.47
| 9.76
| 405,181
| ###
| 71.6
| 71.6
| 0.7 |
2021-Nov-30 Tue
| 9.75
| ###
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2021-Nov-29 Mon
| ###
| 9.7
| 9.22
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| 9.82
| 9.85
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| 9.85
| 481,681
| 0
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| ###
| ###
| 9.83
|
|
| 19.5
| 19.5
| 0.7 |
2021-Nov-22 Mon
| ###
| 10.25
| ###
| ###
| 295,448
| 1,514,171
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 557,075
| 0
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| 10.26
|
|
| 42.9
| 42.9
| 0.7 |
2021-Nov-16 Tue
| ###
| ###
| ###
| 10.23
| 415,479
| 0
| ###
| ###
| ### |
2021-Nov-15 Mon
| 10.42
| 10.49
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 10.27
| ###
| 10.27
| 10.44
|
|
| 77.7
| 77.7
| 0.7 |
2021-Nov-11 Thu
| ###
| ###
| 10.085
| 10.26
| 749,342
| 3,778,557
| 32.9
| 32.9
| 0.7 |
2021-Nov-10 Wed
| 10.51
| ###
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 10.2
| ###
| ###
| ###
| 1,526,746
| 0
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 10.26
| 10.28
| ###
| 10.23
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| 10.25
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| 10.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 10.2
| 10.45
| ###
| 10.25
|
|
| 75.5
| 75.5
| 0.7 |
2021-Nov-02 Tue
| 10.5
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2021-Nov-01 Mon
| ###
| 10.73
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 10.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 13.48
| ###
| 10.58
| ###
| 3,967,821
| 20,989,773
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 13.28
| ###
| ###
| 13.48
|
|
| 81.3
| 81.3
| 1.0 |
2021-Oct-25 Mon
| ###
| ###
| 12.81
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Oct-22 Fri
| 12.83
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 12.87
| ###
| 1,061,786
| ###
| 16.5
| 16.5
| 0.0 |
2021-Oct-20 Wed
| 12.54
| ###
| 12.47
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| 13.22
| 12.84
| ###
| 354,655
| 4,621,154
| 36.0
| 36.0
| 0.0 |
2021-Oct-15 Fri
| ###
| 13.49
| ###
| ###
| 702,947
| 4,741,377
| 68.9
| 68.9
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 12.73
| 12.81
|
|
| 19.7
| 19.7
| ### |
2021-Oct-13 Wed
| 12.45
| 12.84
| 12.45
| 12.7
| 511,925
| ###
| 80.7
| 80.7
| 0.9 |
2021-Oct-12 Tue
| 12.48
| ###
| 12.46
| 12.78
|
|
| 89.8
| 89.8
| 0.9 |
2021-Oct-11 Mon
| 12.55
| 12.76
| ###
| ###
| 673,180
| 4,294,888
| 75.0
| 75.0
| 0.0 |
2021-Oct-08 Fri
| ###
| 13.4
| 12.57
| 12.83
| 1,010,442
| 13,120,589
| ###
| ###
| ### |
2021-Oct-07 Thu
| 12.49
| ###
| 12.44
| 12.88
| 930,784
| 5,789,476
| 86.3
| 86.3
| ### |
2021-Oct-06 Wed
| 12.56
| 12.74
| ###
| 12.51
|
|
| ###
| ###
| ### |
2021-Oct-05 Tue
| ###
| 12.54
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2021-Oct-04 Mon
| 12.45
| ###
| ###
| 12.4
| 289,344
| 0
| 41.5
| 41.5
| 0.9 |
2021-Oct-01 Fri
| ###
| 12.74
| 12.26
| 12.45
| 870,020
| 10,875,250
| ###
| ###
| ### |
2021-Sep-30 Thu
| ###
| 12.88
| ###
| 12.77
|
|
| 92.0
| 92.0
| 0.9 |
2021-Sep-29 Wed
| ###
| 12.4
| ###
| ###
| 1,475,988
| 9,151,125
| 13.6
| 13.6
| 0.0 |
2021-Sep-28 Tue
| 12.76
| ###
| 12.49
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Sep-27 Mon
| 12.79
| 13.23
| 12.75
| ###
| 516,971
| 6,715,453
| 75.5
| 75.5
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 12.78
| 12.81
|
|
| 27.7
| 27.7
| ### |
2021-Sep-23 Thu
| 13.41
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 13.29
| ###
| ###
| 364,543
| 2,422,388
| 77.3
| 77.3
| 0.0 |
2021-Sep-21 Tue
| 12.82
| 13.22
| ###
| ###
| 1,115,126
| 7,370,982
| 79.4
| 79.4
| 0.0 |
2021-Sep-20 Mon
| 13.5
| 13.53
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-Sep-17 Fri
| 13.48
| 13.82
| 13.43
| ###
| 700,728
| ###
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 13.56
| 13.82
| 13.24
| 13.5
|
|
| ###
| ###
| 1.0 |
2021-Sep-15 Wed
| ###
| 13.78
| 13.21
| ###
| 828,220
| 11,176,828
| 84.3
| 84.3
| 0.0 |
2021-Sep-14 Tue
| ###
| 13.76
| 13.41
| 13.46
| 810,947
| ###
| 21.7
| 21.7
| ### |
2021-Sep-13 Mon
| 13.7
| ###
| 13.5
| 13.79
| 593,283
| ###
| ###
| ###
| 1.0 |
2021-Sep-10 Fri
| 13.81
| 14.25
| ###
| 13.86
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| 14.22
| ###
| 13.85
| 13.87
| 700,349
| ###
| 34.0
| 34.0
| ### |
2021-Sep-08 Wed
| 14.5
| ###
| 14.23
| 14.47
| 777,627
| ###
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| ###
| ###
| 14.73
| 438,956
| 0
| 27.8
| 27.8
| 1.1 |
2021-Sep-06 Mon
| ###
| 14.89
| 14.49
| 14.89
| 319,449
| ###
| 75.4
| 75.4
| ### |
2021-Sep-03 Fri
| 15.26
| ###
| 14.86
| ###
| 428,640
| ###
| 16.0
| 16.0
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 15.4
| ###
| ###
| 607,888
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 15.21
| 15.55
| ###
| 15.22
| 774,425
| 6,021,154
| 64.5
| 64.5
| 1.1 |
2021-Aug-27 Fri
| ###
| 15.44
| 14.82
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2021-Aug-26 Thu
| 15.49
| ###
| 15.48
| 15.5
| 847,240
| ###
| 74.0
| 74.0
| 1.1 |
2021-Aug-25 Wed
| 15.45
| 15.53
| ###
| 15.49
| 532,556
| ###
| 64.4
| 64.4
| ### |
2021-Aug-24 Tue
| ###
| 16.2
| 15.44
| 15.47
| 446,128
| 7,057,744
| 13.6
| 13.6
| ### |
2021-Aug-23 Mon
| 16.5
| 16.7
| 15.82
| 15.82
|
|
| ###
| ###
| ### |
2021-Aug-20 Fri
| 16.47
| 16.84
| 15.83
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 17.28
| 17.75
| ###
| ###
| 377,971
| ###
| 83.7
| 83.7
| 0.0 |
2021-Aug-17 Tue
| ###
| 17.23
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 16.81
| 17.2
| 16.74
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2021-Aug-13 Fri
| ###
| 17.26
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| 16.7
| 438,856
| 0
| ###
| ###
| 1.2 |
2021-Aug-11 Wed
| 16.4
| 16.8
| 16.23
| 16.5
|
|
| ###
| ###
| 1.2 |
2021-Aug-10 Tue
| 16.5
| 16.89
| 16.45
| 16.51
|
|
| 66.8
| 66.8
| ### |
2021-Aug-09 Mon
| ###
| ###
| ###
| 16.46
|
|
| 74.2
| 74.2
| 1.2 |
2021-Aug-06 Fri
| 16.5
| 16.75
| ###
| 16.43
|
|
| ###
| ###
| ### |
2021-Aug-05 Thu
| ###
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 17.22
| 17.54
| ###
| ###
| 204,321
| ###
| 32.2
| 32.2
| 0.0 |
2021-Aug-03 Tue
| 17.22
| 17.46
| 17.22
| 17.42
|
|
| ###
| ###
| 1.2 |
2021-Aug-02 Mon
| 16.83
| 17.25
| ###
| 17.21
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| 16.86
|
|
| 35.7
| 35.7
| 1.2 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 16.74
| ###
| 16.42
| 16.76
| 351,479
| 2,885,642
| ###
| ###
| 1.2 |
2021-Jul-27 Tue
| ###
| ###
| 16.4
| 16.75
|
|
| 36.2
| 36.2
| ### |
2021-Jul-26 Mon
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 228,222
| 0
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 16.81
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-Jul-21 Wed
| ###
| 17.55
| ###
| ###
| 191,548
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-Jul-16 Fri
| ###
| 17.44
| ###
| ###
| 342,241
| 2,984,341
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 17.47
| 17.86
| 17.42
| 17.44
|
|
| 42.8
| 42.8
| 1.2 |
2021-Jul-14 Wed
| ###
| 17.74
| 17.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 17.7
| ###
| 17.44
|
|
| 70.6
| 70.6
| 1.2 |
2021-Jul-12 Mon
| 17.25
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 16.81
| ###
| 215,582
| ###
| 73.3
| 73.3
| 0.0 |
2021-Jul-08 Thu
| 17.5
| 17.53
| ###
| 17.21
| 169,527
| ###
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| 17.57
| ###
| 17.52
| 186,049
| 1,634,440
| 87.2
| 87.2
| ### |
2021-Jul-06 Tue
| 17.5
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2021-Jul-05 Mon
| ###
| 17.83
| 17.43
| 17.55
| 221,627
| 3,907,284
| ###
| ###
| ### |
2021-Jul-02 Fri
| 17.74
| ###
| 17.53
| 17.79
| 350,054
| 3,068,223
| ###
| ###
| ### |
2021-Jul-01 Thu
| 17.89
| ###
| 17.52
| 17.7
| 390,857
| ###
| 24.8
| 24.8
| 1.3 |
2021-Jun-30 Wed
| 17.8
| 18.45
| 17.79
| ###
| 502,586
| 9,106,858
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 17.5
| 17.84
| 17.45
| 17.79
|
|
| ###
| ###
| ### |
2021-Jun-28 Mon
| 17.52
| 17.84
| 17.43
| 17.75
| 222,479
| ###
| ###
| ###
| 1.3 |
2021-Jun-25 Fri
| 17.75
| ###
| 17.53
| ###
| 317,973
| ###
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 17.79
| 18.26
| 17.51
| 17.74
| 395,827
| ###
| ###
| ###
| 1.3 |
2021-Jun-23 Wed
| ###
| ###
| 17.41
| 17.71
|
|
| 75.6
| 75.6
| ### |
2021-Jun-22 Tue
| ###
| 17.74
| 17.24
| 17.59
| 572,583
| 10,014,476
| 78.4
| 78.4
| ### |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 19.41
| ###
| ###
| 513,624
| 4,984,720
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 18.5
| ###
| ###
| 18.54
|
|
| ###
| ###
| 1.3 |
2021-Jun-16 Wed
| 18.5
| 18.56
| ###
| 18.24
|
|
| 37.7
| 37.7
| 1.3 |
2021-Jun-15 Tue
| 18.84
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| 18.45
| 18.56
| 664,286
| ###
| ###
| ###
| 1.3 |
2021-Jun-10 Thu
| ###
| ###
| 18.2
| 18.81
|
|
| ###
| ###
| ### |
2021-Jun-09 Wed
| ###
| 18.89
| 18.2
| ###
| 256,923
| ###
| 71.6
| 71.6
| 0.0 |
2021-Jun-08 Tue
| 18.4
| 18.43
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2021-Jun-07 Mon
| ###
| 18.26
| 17.75
| 18.23
|
|
| 80.1
| 80.1
| 1.3 |
2021-Jun-04 Fri
| 18.51
| 18.55
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2021-Jun-03 Thu
| ###
| 18.89
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 949,956
| 0
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 18.51
| 18.59
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2021-May-31 Mon
| ###
| 19.43
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 430,454
| 0
| 21.7
| 21.7
| 0.0 |
2021-May-27 Thu
| 18.4
| ###
| 18.25
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2021-May-26 Wed
| 18.2
| 18.71
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| 17.7
| ###
| 319,784
| 2,830,088
| 34.8
| 34.8
| 0.0 |
2021-May-24 Mon
| ###
| 17.83
| 17.25
| 17.7
| 265,953
| ###
| ###
| ###
| 1.3 |
2021-May-21 Fri
| 17.54
| ###
| ###
| 17.21
| 177,888
| 0
| 22.3
| 22.3
| ### |
2021-May-20 Thu
| ###
| 17.24
| ###
| 17.24
| 329,125
| 2,837,057
| 78.0
| 78.0
| ### |
2021-May-19 Wed
| 16.85
| 17.25
| 16.82
| 16.89
|
|
| 76.7
| 76.7
| ### |
2021-May-18 Tue
| ###
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 17.325
| 16.86
| ###
| 276,040
| ###
| 43.8
| 43.8
| 0.0 |
2021-May-14 Fri
| 17.27
| ###
| ###
| 16.82
| 582,457
| 0
| 17.9
| 17.9
| ### |
2021-May-13 Thu
| ###
| ###
| 16.43
| 16.79
| 770,672
| 6,331,070
| ###
| ###
| ### |
2021-May-12 Wed
| ###
| 17.585
| 16.8
| 16.84
| 231,222
| 3,975,284
| 27.3
| 27.3
| 1.2 |
2021-May-11 Tue
| 16.75
| 17.28
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2021-May-10 Mon
| 16.85
| 17.5
| 16.85
| 17.29
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| 16.8
| ###
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2021-May-06 Thu
| 16.76
| ###
| ###
| ###
| 617,943
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 16.5
| 17.54
| ###
| ###
| 408,288
| 3,580,685
| 94.9
| 94.9
| 0.0 |
2021-May-04 Tue
| ###
| 17.47
| ###
| 17.2
| 374,777
| 3,273,677
| 69.1
| 69.1
| 1.2 |
2021-May-03 Mon
| 17.72
| 17.88
| ###
| 17.25
| 390,048
| 3,487,029
| 28.4
| 28.4
| 1.2 |
2021-Apr-30 Fri
| ###
| ###
| 17.7
| 17.87
|
|
| 34.8
| 34.8
| ### |
2021-Apr-29 Thu
| ###
| ###
| 17.78
| ###
| 550,184
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 18.2
| ###
| ###
| 17.77
| 376,723
| 0
| ###
| ###
| ### |
2021-Apr-27 Tue
| 18.43
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2021-Apr-26 Mon
| 18.44
| 18.44
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2021-Apr-23 Fri
| ###
| 18.54
| ###
| 18.5
| 339,149
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| ###
| ###
| ###
| 18.53
| 481,582
| 0
| 89.9
| 89.9
| ### |
2021-Apr-21 Wed
| 17.45
| ###
| ###
| ###
| 307,587
| 0
| 91.2
| 91.2
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 142,874
| 0
| 39.1
| 39.1
| 0.0 |
2021-Apr-19 Mon
| ###
| 18.44
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2021-Apr-16 Fri
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 1,047,452
| 0
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| 17.43
| 17.47
| ###
| 17.26
|
|
| 28.8
| 28.8
| 1.2 |
2021-Apr-13 Tue
| 17.2
| 17.48
| ###
| 17.21
|
|
| ###
| ###
| ### |
2021-Apr-12 Mon
| ###
| 17.25
| ###
| 16.83
| 366,779
| ###
| ###
| ###
| 1.2 |
2021-Apr-09 Fri
| 17.2
| 17.77
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Apr-08 Thu
| 17.8
| 17.83
| 17.44
| 17.54
|
|
| ###
| ###
| 1.3 |
2021-Apr-07 Wed
| 17.79
| 17.79
| 17.41
| ###
| 524,846
| 9,237,289
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 16.51
| 17.49
| 16.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 15.45
| 15.87
| 183,758
| ###
| 76.0
| 76.0
| ### |
2021-Mar-31 Wed
| 15.41
| ###
| ###
| 15.44
| 466,749
| 0
| 65.7
| 65.7
| 1.1 |
2021-Mar-30 Tue
| ###
| 15.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 15.56
| 306,849
| 0
| ###
| ###
| ### |
2021-Mar-26 Fri
| ###
| ###
| 15.5
| ###
| 237,872
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 15.46
| 15.79
| 312,750
| 2,417,557
| 37.5
| 37.5
| 1.1 |
2021-Mar-24 Wed
| 15.84
| ###
| ###
| 15.89
|
|
| 71.3
| 71.3
| ### |
2021-Mar-23 Tue
| ###
| ###
| 15.75
| 15.87
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| ###
| ###
| 15.83
| 424,257
| 0
| ###
| ###
| ### |
2021-Mar-19 Fri
| 15.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 16.4
| 16.57
| ###
| ###
| 1,421,346
| 11,775,851
| 29.6
| 29.6
| 0.0 |
2021-Mar-16 Tue
| 15.73
| 16.29
| 15.71
| ###
| 699,977
| ###
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 15.49
| 15.74
| 15.2
| 15.73
|
|
| 79.8
| 79.8
| ### |
2021-Mar-12 Fri
| 14.47
| ###
| 14.43
| ###
| 286,548
| 2,067,443
| 83.3
| 83.3
| 0.0 |
2021-Mar-11 Thu
| 14.21
| ###
| 14.21
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2021-Mar-10 Wed
| ###
| 14.78
| ###
| ###
| 278,079
| ###
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 13.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 14.48
| ###
| ###
| 388,720
| ###
| 77.2
| 77.2
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 13.59
| ###
| 634,721
| 4,312,929
| 51.4
| 51.4
| 0.0 |
2021-Mar-04 Thu
| 14.8
| ###
| 14.46
| 14.55
| 249,987
| ###
| 42.6
| 42.6
| ### |
2021-Mar-03 Wed
| 14.71
| ###
| 14.46
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Mar-02 Tue
| ###
| 15.26
| 14.81
| ###
| 348,974
| 5,246,824
| 79.1
| 79.1
| 0.0 |
2021-Mar-01 Mon
| ###
| 15.4
| 14.71
| ###
| 337,824
| 5,085,940
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 14.85
| ###
| 14.53
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Feb-25 Thu
| 14.88
| ###
| 14.56
| ###
| 204,286
| ###
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 15.23
| 14.45
| 14.88
| 354,356
| 5,258,643
| 35.6
| 35.6
| 1.1 |
2021-Feb-23 Tue
| 15.5
| 15.54
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| 15.74
| ###
| 15.55
| 720,280
| ###
| 72.9
| 72.9
| ### |
2021-Feb-19 Fri
| 14.87
| 15.4
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 13.28
| 14.55
| 13.28
| 14.42
| 1,303,477
| 18,137,882
| 96.6
| 96.6
| ### |
2021-Feb-17 Wed
| 13.53
| 13.56
| 12.83
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| 13.53
| 869,857
| 0
| 86.3
| 86.3
| ### |
2021-Feb-15 Mon
| 12.28
| 12.5
| 12.2
| 12.43
|
|
| 73.4
| 73.4
| 0.9 |
2021-Feb-12 Fri
| ###
| 12.29
| 11.8
| 12.24
| 194,774
| 2,346,052
| 83.5
| 83.5
| 0.9 |
2021-Feb-11 Thu
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| 11.81
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 211,849
| 0
| 40.2
| 40.2
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 11.88
| ###
| 11.79
| ###
| 165,581
| ###
| 76.1
| 76.1
| 0.0 |
2021-Feb-02 Tue
| 11.75
| ###
| 11.59
| 11.76
| 394,555
| 2,286,446
| 61.9
| 61.9
| 0.8 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Jan-29 Fri
| ###
| 12.26
| 11.89
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2021-Jan-28 Thu
| 12.4
| 12.4
| 11.52
| 11.82
|
|
| ###
| ###
| 0.8 |
2021-Jan-27 Wed
| 12.44
| 12.52
| ###
| 12.51
| 433,855
| ###
| ###
| ###
| ### |
2021-Jan-25 Mon
| ###
| 12.44
| 11.88
| 12.42
|
|
| 87.8
| 87.8
| 0.9 |
2021-Jan-22 Fri
| 12.21
| 12.24
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Jan-21 Thu
| ###
| 12.26
| 11.87
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Jan-20 Wed
| 11.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 11.74
| 11.58
| 11.71
|
|
| ###
| ###
| ### |
2021-Jan-18 Mon
| 11.76
| 11.84
| ###
| 11.7
| 135,424
| ###
| 46.9
| 46.9
| 0.8 |
2021-Jan-15 Fri
| 11.88
| 11.89
| ###
| 11.8
| 173,244
| ###
| ###
| ###
| 0.8 |
2021-Jan-14 Thu
| 11.8
| 11.89
| ###
| 11.8
| 135,482
| 805,440
| ###
| ###
| 0.8 |
2021-Jan-13 Wed
| 11.86
| ###
| ###
| 11.86
| 181,428
| 0
| 63.7
| 63.7
| 0.8 |
2021-Jan-12 Tue
| 11.75
| 11.89
| 11.7
| 11.89
|
|
| 81.5
| 81.5
| ### |
2021-Jan-11 Mon
| ###
| ###
| 11.71
| ###
| 294,628
| 1,725,046
| 47.7
| 47.7
| 0.0 |
2021-Jan-08 Fri
| 11.87
| ###
| 11.8
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Jan-07 Thu
| ###
| 11.89
| ###
| 11.77
| 326,324
| ###
| ###
| ###
| ### |
2021-Jan-06 Wed
| 11.75
| ###
| 11.53
| 11.53
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| ###
| 11.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 11.2
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2020-Dec-31 Thu
| 11.4
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 11.23
| 11.42
| ###
| 11.28
|
|
| 70.0
| 70.0
| 0.8 |
2020-Dec-29 Tue
| 11.48
| 11.48
| ###
| 11.2
| 206,753
| ###
| ###
| ###
| 0.8 |
2020-Dec-24 Thu
| 11.22
| 11.48
| ###
| 11.25
| 163,642
| ###
| 65.6
| 65.6
| ### |
2020-Dec-23 Wed
| 11.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| 11.51
| ###
| ###
| 259,384
| 1,492,754
| 38.9
| 38.9
| 0.0 |
2020-Dec-21 Mon
| 11.56
| 11.72
| ###
| 11.26
| 555,122
| ###
| ###
| ###
| 0.8 |
2020-Dec-18 Fri
| 11.2
| 11.58
| ###
| 11.48
|
|
| 86.9
| 86.9
| 0.8 |
2020-Dec-17 Thu
| ###
| ###
| 10.29
| ###
| 930,727
| ###
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 9.5
| ###
| 9.2
| ###
| 1,583,387
| 7,283,580
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 9.45
| 9.58
| 1,419,058
| 6,705,049
| 24.1
| 24.1
| 0.7 |
2020-Dec-14 Mon
| 10.23
| 10.28
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| 10.53
| 534,743
| 0
| 31.4
| 31.4
| 0.8 |
2020-Dec-10 Thu
| ###
| ###
| ###
| 10.81
| 457,445
| 0
| ###
| ###
| 0.8 |
2020-Dec-09 Wed
| ###
| ###
| 10.51
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2020-Dec-08 Tue
| 10.5
| ###
| ###
| 10.41
| 459,349
| 0
| ###
| ###
| ### |
2020-Dec-07 Mon
| 10.5
| 10.56
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2020-Dec-04 Fri
| 10.7
| 10.76
| ###
| 10.49
| 473,226
| 2,545,955
| 20.6
| 20.6
| ### |
2020-Dec-03 Thu
| 10.5
| 10.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 10.48
| 10.725
| 10.45
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Dec-01 Tue
| ###
| 10.82
| 10.4
| 10.58
|
|
| 26.0
| 26.0
| 0.8 |
2020-Nov-30 Mon
| 10.52
| 10.78
| ###
| ###
| 3,687,172
| 19,873,857
| 80.1
| 80.1
| 0.0 |
2020-Nov-27 Fri
| 10.42
| 10.52
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 9.71
| ###
| 9.71
| 10.2
|
|
| ###
| ###
| 0.7 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 968,252
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 10.41
| ###
| ###
| ###
| 481,850
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| 10.52
|
|
| 88.1
| 88.1
| ### |
2020-Nov-20 Fri
| ###
| 10.44
| ###
| ###
| 567,355
| ###
| 83.0
| 83.0
| 0.0 |
2020-Nov-19 Thu
| 10.21
| 10.49
| ###
| 10.23
| 613,872
| 3,219,758
| 68.5
| 68.5
| ### |
2020-Nov-18 Wed
| ###
| 10.7
| ###
| 10.58
|
|
| 43.6
| 43.6
| 0.8 |
2020-Nov-17 Tue
| 11.2
| 11.27
| ###
| 10.7
|
|
| 12.5
| 12.5
| 0.8 |
2020-Nov-16 Mon
| 11.29
| 11.29
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2020-Nov-13 Fri
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| 11.54
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2020-Nov-11 Wed
| 10.85
| 11.23
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2020-Nov-10 Tue
| ###
| 12.48
| 10.56
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2020-Nov-09 Mon
| ###
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 12.22
| 12.25
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| 12.42
| 11.84
| 12.25
| 938,288
| ###
| 75.6
| 75.6
| 0.9 |
2020-Nov-04 Wed
| ###
| ###
| 11.59
| 11.8
|
|
| ###
| ###
| 0.8 |
2020-Nov-03 Tue
| ###
| 11.76
| 11.47
| 11.71
| 292,153
| 3,393,357
| ###
| ###
| ### |
2020-Nov-02 Mon
| 11.7
| ###
| ###
| ###
|
|
| 53.4
| 53.4
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| 11.57
| 11.8
|
|
| ###
| ###
| 0.8 |
2020-Oct-29 Thu
| 11.25
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 11.44
| 11.75
| 11.21
| 11.54
|
|
| 68.5
| 68.5
| 0.8 |
2020-Oct-27 Tue
| 11.4
| 11.4
| 10.75
| ###
| 508,646
| 5,633,254
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 11.76
| ###
| 11.53
| ###
| 432,782
| 2,494,988
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 11.5
| 11.76
|
|
| 19.8
| 19.8
| 0.8 |
2020-Oct-22 Thu
| 11.83
| ###
| ###
| ###
| 757,457
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 12.21
| ###
| 11.83
| 440,648
| 2,690,156
| 16.6
| 16.6
| 0.8 |
2020-Oct-20 Tue
| ###
| 12.27
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2020-Oct-19 Mon
| ###
| 12.73
| ###
| ###
| 285,481
| 1,817,086
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 12.52
| 12.82
| 12.21
| ###
| 246,689
| ###
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 12.28
| 12.43
|
|
| ###
| ###
| 0.9 |
2020-Oct-14 Wed
| 12.72
| ###
| ###
| 12.71
| 418,180
| 0
| ###
| ###
| 0.9 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 12.73
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 12.47
| 12.81
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2020-Oct-09 Fri
| ###
| 12.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 11.54
| ###
| 11.54
| 11.86
|
|
| 84.6
| 84.6
| 0.8 |
2020-Oct-07 Wed
| 11.41
| ###
| 11.4
| 11.53
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 11.22
| 11.42
| ###
| ###
| 179,877
| ###
| 72.5
| 72.5
| 0.0 |
2020-Oct-05 Mon
| ###
| 11.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 11.23
| 11.71
| ###
| 11.21
|
|
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 11.4
| 11.48
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Sep-29 Tue
| ###
| 11.58
| 11.23
| ###
| 171,477
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2020-Sep-25 Fri
| ###
| ###
| 10.75
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| ###
| 11.49
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Sep-23 Wed
| 10.85
| ###
| 10.73
| 11.57
| 669,854
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| 10.79
| 10.55
| 10.7
| 239,489
| 2,555,347
| 79.4
| 79.4
| 0.8 |
2020-Sep-21 Mon
| 10.85
| ###
| ###
| 10.71
| 255,670
| 0
| 34.2
| 34.2
| ### |
2020-Sep-18 Fri
| 10.7
| ###
| ###
| 10.85
| 347,828
| 0
| 73.4
| 73.4
| 0.8 |
2020-Sep-17 Thu
| ###
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2020-Sep-16 Wed
| 10.8
| ###
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2020-Sep-15 Tue
| 10.75
| 10.83
| 10.51
| ###
| 363,082
| 3,874,084
| 31.5
| 31.5
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 10.56
| ###
| 183,270
| ###
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| 10.77
|
|
| ###
| ###
| ### |
2020-Sep-10 Thu
| 10.79
| ###
| ###
| 10.8
| 301,458
| 0
| 73.0
| 73.0
| ### |
2020-Sep-09 Wed
| 10.5
| ###
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2020-Sep-08 Tue
| 10.7
| 10.88
| ###
| 10.84
| 269,457
| 1,465,846
| 76.4
| 76.4
| 0.8 |
2020-Sep-07 Mon
| 10.47
| 10.73
| 10.42
| 10.7
| 293,154
| ###
| 78.1
| 78.1
| 0.8 |
2020-Sep-04 Fri
| 10.57
| ###
| ###
| 10.54
|
|
| ###
| ###
| 0.8 |
2020-Sep-03 Thu
| ###
| 11.22
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Sep-02 Wed
| ###
| 11.27
| ###
| ###
| 465,083
| 2,620,742
| 64.7
| 64.7
| 0.0 |
2020-Sep-01 Tue
| 10.78
| ###
| 10.59
| 10.89
|
|
| ###
| ###
| 0.8 |
2020-Aug-31 Mon
| ###
| ###
| ###
| 10.79
| 337,673
| 0
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| ###
| 10.85
| ###
| 351,629
| 1,907,587
| 36.9
| 36.9
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 10.83
| ###
| 300,025
| ###
| 39.3
| 39.3
| 0.0 |
2020-Aug-26 Wed
| 11.21
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 10.57
| ###
| 10.57
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2020-Aug-24 Mon
| 10.5
| 10.81
| ###
| 10.45
| 1,142,753
| 6,176,579
| 35.2
| 35.2
| ### |
2020-Aug-21 Fri
| 10.25
| ###
| 10.025
| 10.45
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 9.2
| ###
| 9.2
| ###
| 2,073,358
| 9,537,446
| 97.0
| 97.0
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 8.71
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2020-Aug-18 Tue
| 9.25
| 9.25
| 8.79
| 8.87
|
|
| ###
| ###
| ### |
2020-Aug-17 Mon
| 8.49
| ###
| 8.49
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 8.25
| 328,585
| 0
| 70.6
| 70.6
| ### |
2020-Aug-13 Thu
| ###
| 8.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 8.46
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 8.48
| ###
| ###
| 8.47
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| 8.47
| 8.25
| 8.41
| 187,641
| 1,568,678
| 66.5
| 66.5
| ### |
2020-Aug-07 Fri
| ###
| ###
| ###
| 8.28
| 146,742
| 0
| 27.8
| 27.8
| ### |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 8.25
| ###
| ###
| 8.25
| 291,880
| 0
| ###
| ###
| ### |
2020-Aug-04 Tue
| 8.4
| 8.54
| 8.225
| 8.25
|
|
| 21.9
| 21.9
| ### |
2020-Aug-03 Mon
| 8.23
| ###
| ###
| 8.27
|
|
| 75.0
| 75.0
| ### |
2020-Jul-31 Fri
| ###
| 8.42
| ###
| 8.25
| 217,444
| ###
| 37.5
| 37.5
| ### |
2020-Jul-30 Thu
| ###
| 8.55
| ###
| 8.41
| 408,781
| ###
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| ###
| 7.83
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2020-Jul-28 Tue
| ###
| 8.23
| ###
| ###
| 302,642
| 1,245,371
| 44.6
| 44.6
| 0.0 |
2020-Jul-27 Mon
| 8.24
| 8.4
| ###
| ###
| 269,656
| 1,132,555
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| 8.28
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| 8.23
|
|
| 23.3
| 23.3
| 0.6 |
2020-Jul-22 Wed
| 8.58
| 8.88
| ###
| ###
| 430,879
| ###
| 16.5
| 16.5
| 0.0 |
2020-Jul-21 Tue
| 8.42
| 8.56
| 8.29
| 8.45
| 526,677
| 4,437,253
| ###
| ###
| ### |
2020-Jul-20 Mon
| ###
| 8.45
| ###
| 8.25
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| ###
| ###
| ###
| 8.29
| 363,021
| 0
| 83.2
| 83.2
| 0.6 |
2020-Jul-16 Thu
| 8.25
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Jul-15 Wed
| 8
| ###
| ###
| ###
| 316,624
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| 8.25
| 7.89
| 8
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 7.755
| 7.85
|
|
| 40.1
| 40.1
| ### |
2020-Jul-09 Thu
| 7.55
| ###
| 7.54
| 7.84
| 420,883
| 1,586,728
| 86.4
| 86.4
| 0.6 |
2020-Jul-08 Wed
| ###
| 7.745
| 7.51
| 7.55
| 286,753
| ###
| 42.5
| 42.5
| ### |
2020-Jul-07 Tue
| ###
| 7.76
| 7.53
| 7.56
|
|
| 45.4
| 45.4
| 0.5 |
2020-Jul-06 Mon
| 7.8
| 7.82
| 7.57
| 7.57
| 218,675
| ###
| ###
| ###
| ### |
2020-Jul-03 Fri
| 7.56
| 7.8
| 7.46
| 7.8
| 467,821
| 3,569,474
| 86.0
| 86.0
| 0.6 |
2020-Jul-02 Thu
| ###
| ###
| ###
| 7.53
| 706,178
| 0
| 78.2
| 78.2
| 0.5 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 501,147
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| 7.27
| ###
| ###
| 519,742
| ###
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 7.23
| ###
| 7
| ###
| 325,083
| ###
| 27.6
| 27.6
| 0.0 |
2020-Jun-26 Fri
| 7.58
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2020-Jun-25 Thu
| 7.59
| 7.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 7.75
| 7.88
| ###
| ###
| 638,429
| ###
| 26.7
| 26.7
| 0.0 |
2020-Jun-23 Tue
| 7.73
| ###
| 7.59
| 7.7
|
|
| 45.0
| 45.0
| 0.6 |
2020-Jun-22 Mon
| 7.42
| 7.7
| ###
| 7.56
| 521,943
| 2,009,480
| ###
| ###
| 0.5 |
2020-Jun-19 Fri
| 7.49
| 7.53
| 7.2
| 7.29
|
|
| ###
| ###
| ### |
2020-Jun-18 Thu
| ###
| 7.73
| ###
| 7.44
|
|
| 17.3
| 17.3
| ### |
2020-Jun-17 Wed
| ###
| ###
| 6.83
| 7.82
|
|
| 98.0
| 98.0
| 0.6 |
2020-Jun-16 Tue
| ###
| ###
| 6.56
| 6.88
| 432,688
| ###
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| ###
| 6.41
| 6.47
|
|
| 38.7
| 38.7
| 0.5 |
2020-Jun-12 Fri
| 6.8
| ###
| ###
| ###
| 1,224,776
| 0
| 22.5
| 22.5
| 0.0 |
2020-Jun-11 Thu
| 7.45
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| 7.53
| 7.22
| 7.47
|
|
| ###
| ###
| ### |
2020-Jun-09 Tue
| ###
| 7.43
| ###
| ###
| 394,225
| 1,464,545
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 7.45
| 7.21
| ###
| 365,577
| 2,679,679
| 71.8
| 71.8
| 0.0 |
2020-Jun-03 Wed
| ###
| 7.48
| 7.24
| ###
| 288,583
| 2,123,970
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 7.25
| 7.41
| ###
| 7.29
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| ###
| 7.22
| ###
| ###
| 269,887
| ###
| 32.5
| 32.5
| 0.0 |
2020-May-29 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 7.58
| ###
| ###
| 633,126
| 2,399,547
| 20.4
| 20.4
| 0.0 |
2020-May-27 Wed
| 7.41
| 7.52
| ###
| 7.42
|
|
| 65.8
| 65.8
| 0.5 |
2020-May-26 Tue
| 7.25
| 7.43
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| 7.2
| 6.86
| 7.2
|
|
| 84.5
| 84.5
| 0.5 |
2020-May-22 Fri
| 6.88
| ###
| 6.71
| 6.84
| 502,881
| ###
| 38.8
| 38.8
| 0.5 |
2020-May-21 Thu
| 6.79
| 6.88
| 6.53
| 6.84
| 493,652
| ###
| ###
| ###
| 0.5 |
2020-May-20 Wed
| 6.45
| ###
| 6.41
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2020-May-19 Tue
| 6.75
| 6.75
| 6.46
| 6.54
| 645,820
| 4,265,641
| 17.3
| 17.3
| 0.5 |
2020-May-18 Mon
| 6.54
| ###
| ###
| 6.53
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 6.25
| 6.58
| 6.21
| 6.52
|
|
| 90.9
| 90.9
| 0.5 |
2020-May-14 Thu
| ###
| ###
| 6.42
| 6.48
| 643,557
| ###
| 21.4
| 21.4
| 0.5 |
2020-May-13 Wed
| ###
| 6.7
| ###
| 6.7
| 607,424
| 2,034,870
| 63.1
| 63.1
| 0.5 |
2020-May-12 Tue
| ###
| ###
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| ###
| 7.25
| 6.85
| ###
| 690,928
| 4,871,042
| 14.9
| 14.9
| 0.0 |
2020-May-08 Fri
| ###
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 6.47
| 6.88
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| ###
| ###
| 6.42
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-May-05 Tue
| ###
| 6.59
| ###
| 6.49
|
|
| 82.4
| 82.4
| ### |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 579,227
| 0
| 66.4
| 66.4
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 6
| ###
| 464,578
| ###
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 6.4
| ###
| 6.4
| 6.54
|
|
| 69.5
| 69.5
| 0.5 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 353,347
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 6.21
| 6.25
| 5.84
| ###
| 1,010,373
| ###
| 14.5
| 14.5
| 0.0 |
2020-Apr-27 Mon
| ###
| 6.56
| ###
| ###
| 1,089,352
| 3,573,074
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 5.46
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 5.87
| 5.87
| 5.49
| 5.52
| 752,755
| 4,275,648
| 8.7
| 8.7
| 0.4 |
2020-Apr-22 Wed
| 5.79
| ###
| 5.54
| 5.88
|
|
| ###
| ###
| 0.4 |
2020-Apr-21 Tue
| 5.88
| ###
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| 6.24
| 5.73
| 5.88
| 423,878
| ###
| 15.4
| 15.4
| 0.4 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 315,857
| 0
| 91.0
| 91.0
| 0.0 |
2020-Apr-16 Thu
| 5.55
| ###
| ###
| 5.49
| 277,445
| 0
| 35.6
| 35.6
| 0.4 |
2020-Apr-15 Wed
| 5.8
| ###
| 5.52
| 5.58
| 396,250
| 1,093,650
| 21.0
| 21.0
| 0.4 |
2020-Apr-14 Tue
| 5.83
| ###
| 5.71
| 5.75
| 296,651
| ###
| ###
| ###
| ### |
2020-Apr-09 Thu
| 5.58
| ###
| 5.58
| 5.82
|
|
| 78.7
| 78.7
| 0.4 |
2020-Apr-08 Wed
| 5.85
| 5.85
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2020-Apr-07 Tue
| 6
| ###
| 5.59
| 5.76
|
|
| 19.4
| 19.4
| ### |
2020-Apr-06 Mon
| 5.5
| 5.75
| ###
| 5.51
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| 5.5
| ###
| ###
| 5.47
| 891,772
| 0
| 48.3
| 48.3
| ### |
2020-Apr-02 Thu
| 5.4
| 5.57
| 5.29
| ###
| 544,050
| ###
| 30.7
| 30.7
| 0.0 |
2020-Apr-01 Wed
| 5.45
| ###
| ###
| 5.57
|
|
| 71.8
| 71.8
| 0.4 |
2020-Mar-31 Tue
| 5.25
| ###
| ###
| 5.41
|
|
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 546,144
| 0
| 72.9
| 72.9
| 0.0 |
2020-Mar-27 Fri
| 5.26
| ###
| 4.7
| 4.84
|
|
| ###
| ###
| 0.3 |
2020-Mar-26 Thu
| ###
| ###
| 4.7
| ###
| 572,026
| ###
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 4
| 4.73
| ###
| 4.59
| 971,129
| 2,296,720
| ###
| ###
| 0.3 |
2020-Mar-23 Mon
| ###
| 4.26
| ###
| ###
| 939,025
| 2,000,123
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 4.7
| 4.85
| ###
| 4.43
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| 4.84
| ###
| 4.41
| ###
|
|
| 49.6
| 49.6
| 0.0 |
2020-Mar-18 Wed
| 5.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 4.5
| 4.87
|
|
| 72.0
| 72.0
| 0.3 |
2020-Mar-16 Mon
| ###
| ###
| 4.87
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2020-Mar-13 Fri
| 5.29
| 5.47
| ###
| 5.47
|
|
| 64.2
| 64.2
| ### |
2020-Mar-12 Thu
| 5.89
| ###
| 5.57
| ###
| 995,588
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 6.25
| 6.27
| 5.87
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2020-Mar-10 Tue
| 5.78
| ###
| ###
| ###
| 1,095,072
| 0
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 6.44
| ###
| ###
| 1,090,028
| ###
| 44.5
| 44.5
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| 6.77
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 6.78
| 7.24
| 6.78
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2020-Mar-04 Wed
| 6.85
| 6.86
| ###
| 6.73
|
|
| 30.4
| 30.4
| ### |
2020-Mar-03 Tue
| 6.71
| 7.2
| 6.71
| 7
|
|
| ###
| ###
| 0.5 |
2020-Mar-02 Mon
| 6.55
| 6.84
| ###
| 6.71
| 1,184,384
| ###
| 75.7
| 75.7
| ### |
2020-Feb-28 Fri
| 7.25
| ###
| 6.5
| ###
| 967,026
| ###
| 49.8
| 49.8
| 0.0 |
2020-Feb-27 Thu
| 7.21
| 7.485
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2020-Feb-26 Wed
| 7.5
| 7.51
| 7.25
| ###
| 765,578
| ###
| 36.8
| 36.8
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 7.89
| 640,573
| 0
| 23.4
| 23.4
| ### |
2020-Feb-24 Mon
| ###
| ###
| 8.26
| 8.43
|
|
| 89.4
| 89.4
| 0.6 |
2020-Feb-21 Fri
| ###
| 8.54
| ###
| 8.49
|
|
| 94.5
| 94.5
| ### |
2020-Feb-20 Thu
| 8.59
| ###
| 7.88
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 7.83
| 8.48
|
|
| ###
| ###
| 0.6 |
2020-Feb-18 Tue
| 8.43
| 8.44
| ###
| ###
| 215,678
| ###
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 8.23
| 8.23
| 7.975
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2020-Feb-13 Thu
| 8
| 8.26
| 8
| 8.23
|
|
| ###
| ###
| 0.6 |
2020-Feb-12 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| 8.185
| ###
| ###
| 192,129
| 786,287
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 7.76
| 7.86
| 206,048
| ###
| 29.3
| 29.3
| ### |
2020-Feb-07 Fri
| ###
| ###
| 7.86
| ###
| 285,046
| ###
| 25.7
| 25.7
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 7.88
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2020-Feb-05 Wed
| 8.2
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 7.5
| ###
| 7.5
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2020-Feb-03 Mon
| 7.52
| ###
| ###
| 7.55
| 421,483
| 0
| ###
| ###
| ### |
2020-Jan-31 Fri
| 7.58
| 7.7
| 7.55
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jan-30 Thu
| ###
| 7.77
| 7.53
| 7.57
| 415,420
| ###
| 26.1
| 26.1
| ### |
2020-Jan-29 Wed
| 7.75
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2020-Jan-28 Tue
| 7.74
| 7.78
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2020-Jan-24 Fri
| 7.88
| ###
| 7.79
| 7.82
| 160,723
| ###
| 27.3
| 27.3
| 0.6 |
2020-Jan-23 Thu
| ###
| ###
| 7.77
| 7.84
|
|
| ###
| ###
| 0.6 |
2020-Jan-22 Wed
| 7.81
| ###
| ###
| 7.88
| 565,759
| 0
| 73.1
| 73.1
| 0.6 |
2020-Jan-21 Tue
| 7.55
| 7.86
| 7.55
| 7.82
|
|
| 92.0
| 92.0
| 0.6 |
2020-Jan-20 Mon
| 8
| ###
| ###
| 7.54
| 986,174
| 0
| 6.2
| 6.2
| 0.5 |
2020-Jan-17 Fri
| ###
| ###
| ###
| 8
|
|
| 33.2
| 33.2
| ### |
2020-Jan-16 Thu
| 8.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 8.55
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 483,775
| 0
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 7.86
| ###
| 7.7
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-10 Fri
| 7.78
| 7.975
| 7.73
| 7.85
| 444,386
| 3,489,541
| ###
| ###
| ### |
2020-Jan-09 Thu
| 7.78
| 7.89
| 7.73
| 7.78
|
|
| ###
| ###
| 0.6 |
2020-Jan-08 Wed
| 7.55
| 7.745
| 7.46
| 7.71
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 7.4
| 7.54
| ###
| 7.41
|
|
| 63.9
| 63.9
| ### |
2020-Jan-06 Mon
| 7.43
| 7.43
| 7.25
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Jan-03 Fri
| 7.28
| 7.44
| 7.28
| 7.43
|
|
| ###
| ###
| ### |
2020-Jan-02 Thu
| 7.4
| 7.4
| 7.23
| 7.29
| 335,620
| ###
| 15.8
| 15.8
| ### |
2019-Dec-24 Tue
| 7.4
| 7.41
| ###
| ###
| 202,380
| ###
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 7.24
| ###
| ###
| ###
| 715,459
| 0
| 84.1
| 84.1
| 0.0 |
2019-Dec-19 Thu
| ###
| 7.41
| ###
| ###
| 671,472
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 6.88
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Dec-13 Fri
| ###
| 6.84
| ###
| 6.81
| 504,180
| ###
| ###
| ###
| ### |
2019-Dec-12 Thu
| 6.47
| 6.7
| 6.43
| ###
| 366,446
| ###
| 89.3
| 89.3
| 0.0 |
2019-Dec-11 Wed
| 6.4
| 6.51
| ###
| 6.45
|
|
| 77.4
| 77.4
| ### |
2019-Dec-10 Tue
| ###
| 6.49
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2019-Dec-09 Mon
| 6.29
| 6.4
| ###
| ###
| 430,955
| 1,379,056
| 83.0
| 83.0
| 0.0 |
2019-Dec-06 Fri
| 6.29
| 6.41
| 6.23
| ###
| 218,328
| ###
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 6.27
| 6.43
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 6.4
| 6.5
| 6.22
| 6.26
|
|
| 19.8
| 19.8
| 0.4 |
2019-Dec-03 Tue
| 6.5
| 6.5
| 6.26
| ###
| 292,346
| ###
| 20.8
| 20.8
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| 6.54
| ###
| 302,285
| 988,471
| 72.8
| 72.8
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 6.54
| 6.58
|
|
| 20.2
| 20.2
| 0.5 |
2019-Nov-28 Thu
| 6.5
| 6.71
| 6.44
| ###
| 406,778
| ###
| 87.1
| 87.1
| 0.0 |
2019-Nov-27 Wed
| ###
| 6.745
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 6.49
| 6.71
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Nov-25 Mon
| 6.47
| 6.57
| 6.46
| 6.52
|
|
| ###
| ###
| 0.5 |
2019-Nov-22 Fri
| 6.55
| ###
| ###
| 6.47
|
|
| 22.5
| 22.5
| 0.5 |
2019-Nov-21 Thu
| ###
| 6.56
| ###
| 6.4
|
|
| 77.2
| 77.2
| 0.5 |
2019-Nov-20 Wed
| 6.59
| 6.59
| 6.42
| 6.51
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| 6.42
| ###
| ###
| 6.56
|
|
| 86.5
| 86.5
| 0.5 |
2019-Nov-18 Mon
| 6.44
| 6.5
| ###
| ###
| 253,020
| ###
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 6.27
| 6.53
| 6.27
| 6.46
|
|
| ###
| ###
| ### |
2019-Nov-14 Thu
| ###
| 6.44
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2019-Nov-13 Wed
| ###
| 6.56
| 6.225
| ###
| 423,384
| 2,706,482
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 6.57
| 6.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| 6.58
| 626,472
| 0
| ###
| ###
| 0.5 |
2019-Nov-08 Fri
| 6.86
| 6.875
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2019-Nov-07 Thu
| 6.54
| 6.88
| 6.52
| 6.84
|
|
| ###
| ###
| 0.5 |
2019-Nov-06 Wed
| ###
| 6.74
| 6.53
| ###
| 1,160,144
| 7,697,555
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 6.46
| 6.8
| ###
| ###
| 650,727
| 2,212,471
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 6.5
| 6.55
| 6.41
| 6.41
| 556,429
| 3,605,659
| 21.4
| 21.4
| 0.5 |
2019-Nov-01 Fri
| 6.45
| 6.56
| ###
| 6.47
|
|
| 70.0
| 70.0
| 0.5 |
2019-Oct-31 Thu
| 6.21
| 6.8
| ###
| 6.2
| 1,194,087
| ###
| 37.5
| 37.5
| 0.4 |
2019-Oct-30 Wed
| 5.78
| 6.23
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 5.76
| ###
| 5.76
| 5.82
| 1,066,524
| 3,071,589
| ###
| ###
| 0.4 |
2019-Oct-28 Mon
| 5.52
| 5.8
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2019-Oct-25 Fri
| 5.46
| 5.56
| ###
| 5.53
| 837,086
| ###
| ###
| ###
| ### |
2019-Oct-24 Thu
| 5.5
| ###
| 5.41
| 5.5
|
|
| 73.7
| 73.7
| 0.4 |
2019-Oct-23 Wed
| 5.7
| 5.7
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| ###
| 5.78
| ###
| 5.7
| 292,040
| ###
| 78.8
| 78.8
| 0.4 |
2019-Oct-21 Mon
| 5.8
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 5.75
| 5.8
|
|
| 18.7
| 18.7
| 0.4 |
2019-Oct-17 Thu
| 5.82
| 6
| 5.76
| ###
| 746,051
| 4,386,779
| 83.4
| 83.4
| 0.0 |
2019-Oct-16 Wed
| 5.75
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2019-Oct-15 Tue
| 5.5
| 5.79
| 5.44
| 5.75
| 743,151
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 5.52
| 5.55
| ###
| 5.46
| 705,647
| 1,958,170
| 26.2
| 26.2
| ### |
2019-Oct-11 Fri
| 5.7
| 5.71
| 5.48
| 5.5
| 407,082
| 2,277,623
| 9.7
| 9.7
| 0.4 |
2019-Oct-10 Thu
| ###
| 5.72
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Oct-09 Wed
| ###
| 5.79
| 5.55
| 5.7
| 602,927
| ###
| ###
| ###
| 0.4 |
2019-Oct-08 Tue
| 5.88
| ###
| ###
| 5.7
| 843,774
| 0
| ###
| ###
| 0.4 |
2019-Oct-07 Mon
| ###
| 5.83
| ###
| 5.83
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| 5.54
| ###
| 5.45
| 5.58
| 486,647
| ###
| 74.2
| 74.2
| 0.4 |
2019-Oct-03 Thu
| 5.42
| 5.58
| 5.29
| 5.56
| 725,981
| ###
| ###
| ###
| 0.4 |
2019-Oct-02 Wed
| ###
| 5.7
| 5.52
| 5.54
| 1,375,042
| 7,713,985
| 16.4
| 16.4
| 0.4 |
2019-Oct-01 Tue
| 5.54
| 5.72
| 5.53
| ###
| 636,028
| 3,577,657
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 5.47
| 5.58
| 5.26
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Sep-27 Fri
| ###
| 5.49
| ###
| 5.49
| 808,853
| ###
| ###
| ###
| 0.4 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 1,213,288
| 0
| 25.9
| 25.9
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2019-Sep-18 Wed
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
| 2,766,554
| 0
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 4.81
| 5
| 4.81
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Sep-13 Fri
| 4.73
| ###
| 4.73
| 4.81
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| 4.82
| ###
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 4.84
| 4.87
| 4.76
| 4.82
|
|
| 26.7
| 26.7
| 0.3 |
2019-Sep-10 Tue
| 4.78
| 4.85
| 4.7
| 4.85
|
|
| 83.0
| 83.0
| ### |
2019-Sep-09 Mon
| 4.82
| ###
| 4.76
| 4.79
|
|
| 27.8
| 27.8
| 0.3 |
2019-Sep-06 Fri
| ###
| ###
| ###
| 4.81
| 1,735,727
| 0
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 581,820
| 0
| 6.6
| 6.6
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 4.59
| 4.85
|
|
| 91.6
| 91.6
| ### |
2019-Sep-03 Tue
| 4.78
| 4.82
| ###
| 4.7
| 385,374
| 928,751
| ###
| ###
| 0.3 |
2019-Sep-02 Mon
| 4.76
| ###
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| 4.57
| 4.81
| 4.56
| 4.74
| 495,340
| ###
| 89.2
| 89.2
| 0.3 |
2019-Aug-29 Thu
| ###
| ###
| 4.5
| 4.55
| 173,647
| ###
| ###
| ###
| 0.3 |
2019-Aug-28 Wed
| 4.75
| 4.8
| ###
| ###
| 1,232,383
| ###
| 20.8
| 20.8
| 0.0 |
2019-Aug-27 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2019-Aug-26 Mon
| ###
| 4.54
| ###
| 4.5
| 768,553
| ###
| ###
| ###
| ### |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Aug-22 Thu
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 4.26
| 4.4
| ###
| 4.28
| 379,721
| 835,386
| ###
| ###
| 0.3 |
2019-Aug-20 Tue
| ###
| ###
| ###
| 4.27
| 1,037,287
| 0
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2019-Aug-16 Fri
| ###
| 4.355
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 4.2
| 4.2
| ###
| 4.2
| 223,854
| ###
| 70.8
| 70.8
| ### |
2019-Aug-13 Tue
| 4.23
| 4.23
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Aug-12 Mon
| 4.23
| 4.26
| ###
| 4.24
|
|
| 69.1
| 69.1
| 0.3 |
2019-Aug-09 Fri
| ###
| 4.25
| ###
| ###
| 202,144
| 429,556
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| 3.88
| ###
| 392,981
| 762,383
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 3.87
| ###
| 3.83
| ###
| 98,880
| 189,355
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 3.75
| ###
| ###
| 3.87
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| ###
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 3.985
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 3.89
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-Jul-30 Tue
| ###
| 4
| ###
| ###
| 417,375
| 834,750
| 86.9
| 86.9
| 0.0 |
2019-Jul-29 Mon
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 3.84
| 3.87
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| ###
| ###
| 3.84
| 3.88
| 102,258
| ###
| ###
| ###
| 0.3 |
2019-Jul-24 Wed
| ###
| ###
| 3.85
| ###
| 74,240
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| 3.86
| 3.89
| 70,554
| ###
| ###
| ###
| 0.3 |
|