End of day Prices (full format), 600 Days for (CDA) CODAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.41 |
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 |
|