End of day Prices (full format), 600 Days for (CGF) CHALLENGER LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.3 |
2021-Dec-03 Fri
| 6.47
| 6.51
| ###
| 6.51
|
|
| ###
| ###
| ### |
2021-Dec-02 Thu
| ###
| 6.44
| 6.325
| 6.41
| 949,974
| ###
| 82.0
| 82.0
| 0.5 |
2021-Dec-01 Wed
| ###
| 6.52
| ###
| 6.44
| 1,137,724
| 3,708,980
| 78.9
| 78.9
| 0.5 |
2021-Nov-30 Tue
| 6.4
| ###
| 6.4
| 6.46
| 2,094,373
| ###
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| 6.425
| ###
| 6.4
| 2,052,022
| 6,592,120
| ###
| ###
| 0.5 |
2021-Nov-26 Fri
| 6.75
| 6.78
| 6.49
| 6.51
|
|
| ###
| ###
| ### |
2021-Nov-25 Thu
| 6.79
| 6.81
| 6.73
| 6.77
|
|
| 40.5
| 40.5
| ### |
2021-Nov-24 Wed
| 6.71
| 6.89
| 6.71
| 6.85
| 634,956
| ###
| ###
| ###
| ### |
2021-Nov-23 Tue
| 6.75
| 6.83
| 6.72
| 6.81
| 475,376
| 3,220,672
| 77.5
| 77.5
| ### |
2021-Nov-22 Mon
| 6.83
| 6.88
| 6.73
| 6.75
| 446,783
| 3,040,358
| ###
| ###
| 0.5 |
2021-Nov-19 Fri
| 6.83
| 6.88
| 6.78
| 6.83
| 532,551
| 3,637,323
| ###
| ###
| 0.5 |
2021-Nov-18 Thu
| 6.88
| 6.89
| 6.8
| 6.84
| 1,087,254
| 7,442,253
| 34.6
| 34.6
| 0.5 |
2021-Nov-17 Wed
| 6.73
| 6.86
| 6.73
| 6.85
| 749,542
| ###
| ###
| ###
| ### |
2021-Nov-16 Tue
| 6.74
| 6.79
| 6.7
| 6.73
| 591,978
| ###
| ###
| ###
| ### |
2021-Nov-15 Mon
| 6.74
| 6.82
| ###
| 6.8
|
|
| 73.6
| 73.6
| 0.5 |
2021-Nov-12 Fri
| 6.78
| 6.83
| 6.74
| 6.77
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| 6.75
| 6.85
| ###
| 6.75
| 1,116,174
| ###
| ###
| ###
| 0.5 |
2021-Nov-10 Wed
| ###
| ###
| 6.86
| 6.88
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 6.89
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 705,927
| 0
| 33.5
| 33.5
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 7
| ###
| ###
| ###
| 1,391,054
| 0
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 6.88
| ###
| 1,325,584
| ###
| 24.1
| 24.1
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 1,662,582
| 0
| 20.5
| 20.5
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 886,048
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 6.89
| ###
| 896,375
| ###
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| 7
| 6.88
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Oct-21 Thu
| 6.85
| ###
| 6.83
| ###
| 1,858,581
| 6,347,054
| 78.5
| 78.5
| 0.0 |
2021-Oct-20 Wed
| 6.76
| ###
| 6.7
| 6.87
| 2,251,423
| ###
| 81.6
| 81.6
| ### |
2021-Oct-19 Tue
| ###
| 6.76
| 6.58
| ###
| 1,864,672
| ###
| 37.6
| 37.6
| 0.0 |
2021-Oct-18 Mon
| ###
| 6.71
| 6.55
| 6.7
|
|
| ###
| ###
| 0.5 |
2021-Oct-15 Fri
| 6.51
| ###
| 6.51
| 6.58
| 1,274,384
| ###
| ###
| ###
| 0.5 |
2021-Oct-14 Thu
| 6.4
| 6.53
| ###
| 6.48
|
|
| 72.8
| 72.8
| 0.5 |
2021-Oct-13 Wed
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| 6.41
| ###
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2021-Oct-11 Mon
| 6.4
| 6.45
| ###
| 6.45
|
|
| 72.8
| 72.8
| ### |
2021-Oct-08 Fri
| ###
| 6.52
| 6.23
| 6.48
|
|
| ###
| ###
| 0.5 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 2,068,949
| 0
| 84.1
| 84.1
| 0.0 |
2021-Oct-06 Wed
| 6.2
| 6.23
| ###
| ###
| 1,695,578
| 5,281,725
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 6.2
| 6.125
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2021-Oct-04 Mon
| 6.28
| ###
| 6.21
| 6.25
| 759,056
| ###
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| 6.27
| ###
| ###
| 1,497,655
| 4,695,148
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 6.22
| ###
| 6.22
| 6.28
| 1,310,821
| 4,076,653
| ###
| ###
| 0.4 |
2021-Sep-29 Wed
| ###
| ###
| ###
| 6.25
|
|
| 28.6
| 28.6
| ### |
2021-Sep-28 Tue
| ###
| 6.44
| ###
| ###
| 598,770
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 6.25
| 6.43
| 6.25
| 6.41
| 1,279,778
| ###
| ###
| ###
| 0.5 |
2021-Sep-24 Fri
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Sep-23 Thu
| ###
| 6.29
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Sep-22 Wed
| ###
| 6.24
| ###
| ###
| 1,425,754
| 4,448,352
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
| 1,483,226
| 0
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| 6.49
| 6.29
| 6.44
|
|
| ###
| ###
| 0.5 |
2021-Sep-16 Thu
| 6.5
| 6.57
| ###
| 6.46
| 1,910,576
| 6,276,242
| ###
| ###
| ### |
2021-Sep-15 Wed
| ###
| 6.47
| ###
| 6.47
| 1,441,754
| 4,664,074
| 81.2
| 81.2
| 0.5 |
2021-Sep-14 Tue
| ###
| 6.48
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2021-Sep-13 Mon
| 6.4
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 6.29
| 6.46
| 6.26
| 6.41
| 1,848,742
| ###
| ###
| ###
| 0.5 |
2021-Sep-09 Thu
| ###
| ###
| 6.2
| 6.21
|
|
| 39.4
| 39.4
| ### |
2021-Sep-08 Wed
| ###
| 6.43
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 6.45
| 6.5
| ###
| 6.44
| 917,621
| ###
| 40.6
| 40.6
| 0.5 |
2021-Sep-06 Mon
| ###
| 6.47
| ###
| 6.47
|
|
| 75.8
| 75.8
| 0.5 |
2021-Sep-03 Fri
| 6.47
| 6.48
| ###
| 6.44
|
|
| 29.9
| 29.9
| 0.5 |
2021-Sep-02 Thu
| 6.45
| 6.55
| 6.43
| 6.5
|
|
| 71.6
| 71.6
| 0.5 |
2021-Sep-01 Wed
| 6.43
| 6.49
| ###
| 6.44
| 1,601,522
| ###
| ###
| ###
| 0.5 |
2021-Aug-31 Tue
| 6.5
| ###
| 6.41
| 6.45
| 1,669,452
| ###
| ###
| ###
| ### |
2021-Aug-30 Mon
| 6.55
| 6.58
| 6.41
| 6.51
|
|
| 32.4
| 32.4
| ### |
2021-Aug-27 Fri
| ###
| 6.71
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 6.7
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| 6.73
| 6.56
| 6.73
|
|
| 77.6
| 77.6
| ### |
2021-Aug-24 Tue
| 6.43
| ###
| 6.43
| 6.58
| 1,851,270
| ###
| 82.5
| 82.5
| 0.5 |
2021-Aug-23 Mon
| ###
| 6.44
| ###
| 6.42
|
|
| 75.3
| 75.3
| 0.5 |
2021-Aug-20 Fri
| 6.44
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| 6.53
| ###
| 6.49
| 2,269,027
| 7,408,373
| 82.7
| 82.7
| ### |
2021-Aug-18 Wed
| 6.21
| 6.51
| 6.21
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Aug-17 Tue
| 6.24
| ###
| ###
| 6.23
| 1,804,252
| 0
| ###
| ###
| 0.4 |
2021-Aug-16 Mon
| ###
| ###
| ###
| 6.21
| 2,223,983
| 0
| 32.2
| 32.2
| ### |
2021-Aug-13 Fri
| 6.21
| 6.42
| 6.2
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Aug-12 Thu
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 3,665,748
| 0
| 86.0
| 86.0
| 0.0 |
2021-Aug-10 Tue
| 5.85
| 6
| ###
| 5.89
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 5.79
| 5.84
| 5.73
| 5.78
|
|
| 42.2
| 42.2
| 0.4 |
2021-Aug-06 Fri
| 5.7
| 5.84
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Aug-05 Thu
| ###
| 5.775
| ###
| 5.73
| 1,191,528
| ###
| 78.1
| 78.1
| ### |
2021-Aug-04 Wed
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| 5.71
| ###
| ###
| 689,627
| 1,968,885
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 5.775
| ###
| 5.7
|
|
| 67.3
| 67.3
| 0.4 |
2021-Jul-30 Fri
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 5.57
| ###
| 667,783
| 1,859,775
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 5.72
| 5.73
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-Jul-27 Tue
| 5.73
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 5.79
| 5.79
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2021-Jul-23 Fri
| 5.8
| 5.83
| 5.75
| 5.8
| 650,846
| ###
| 60.6
| 60.6
| 0.4 |
2021-Jul-22 Thu
| 5.84
| 5.89
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2021-Jul-21 Wed
| 5.7
| 5.82
| ###
| 5.8
| 1,725,743
| ###
| ###
| ###
| 0.4 |
2021-Jul-20 Tue
| 5.52
| ###
| 5.44
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 5.53
| ###
| 784,776
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 5.72
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2021-Jul-15 Thu
| 5.75
| 5.83
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2021-Jul-14 Wed
| 5.72
| 5.81
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2021-Jul-13 Tue
| 5.89
| 5.89
| ###
| 5.7
| 2,348,045
| ###
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| ###
| ###
| 5.79
| 5.83
| 1,512,385
| 4,378,354
| ###
| ###
| ### |
2021-Jul-09 Fri
| ###
| ###
| 5.81
| 5.88
|
|
| ###
| ###
| 0.4 |
2021-Jul-08 Thu
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| 6.22
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2021-Jul-05 Mon
| 5.51
| 5.58
| 5.48
| 5.56
|
|
| ###
| ###
| 0.4 |
2021-Jul-02 Fri
| ###
| 5.54
| ###
| 5.51
|
|
| 82.9
| 82.9
| ### |
2021-Jul-01 Thu
| 5.45
| 5.49
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2021-Jun-30 Wed
| ###
| 5.47
| ###
| 5.41
|
|
| 65.5
| 65.5
| ### |
2021-Jun-29 Tue
| ###
| ###
| 5.23
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| 5.46
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| 5.48
| ###
| 5.46
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2021-Jun-23 Wed
| ###
| 5.41
| ###
| ###
| 1,401,576
| ###
| 79.8
| 79.8
| 0.0 |
2021-Jun-22 Tue
| 5.43
| 5.43
| 5.28
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 5.25
| ###
| 2,345,879
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 5.5
| 5.52
| ###
| 5.48
| 4,973,255
| 13,726,183
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| 5.72
| ###
| 5.55
|
|
| 42.8
| 42.8
| ### |
2021-Jun-16 Wed
| ###
| 5.74
| ###
| ###
| 6,151,428
| ###
| 84.1
| 84.1
| 0.0 |
2021-Jun-15 Tue
| 5.49
| 5.57
| 5.45
| 5.56
|
|
| ###
| ###
| 0.4 |
2021-Jun-11 Fri
| 5.46
| 5.51
| ###
| 5.51
| 1,146,753
| ###
| ###
| ###
| ### |
2021-Jun-10 Thu
| 5.5
| 5.52
| 5.44
| 5.51
|
|
| 66.7
| 66.7
| ### |
2021-Jun-09 Wed
| 5.45
| 5.57
| 5.41
| 5.5
| 2,138,750
| ###
| ###
| ###
| 0.4 |
2021-Jun-08 Tue
| 5.41
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-Jun-07 Mon
| 5.42
| 5.43
| ###
| 5.41
| 1,270,976
| ###
| 46.5
| 46.5
| ### |
2021-Jun-04 Fri
| 5.4
| 5.54
| ###
| 5.42
| 2,576,745
| 7,137,583
| ###
| ###
| 0.4 |
2021-Jun-03 Thu
| 5.23
| ###
| 5.21
| ###
| 2,067,226
| 5,385,123
| 83.0
| 83.0
| 0.0 |
2021-Jun-02 Wed
| ###
| 5.23
| ###
| 5.22
| 3,229,277
| 8,444,559
| 73.2
| 73.2
| 0.4 |
2021-Jun-01 Tue
| ###
| 5.23
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2021-May-31 Mon
| ###
| 5.245
| ###
| 5.22
| 3,154,144
| 8,271,742
| ###
| ###
| 0.4 |
2021-May-28 Fri
| ###
| 5.24
| ###
| 5.2
| 2,643,851
| 6,926,889
| ###
| ###
| ### |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 2,565,149
| 0
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 5
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 1,519,789
| 0
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| 5.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 4.89
| ###
| 1,321,422
| 3,230,876
| 72.4
| 72.4
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 4.86
| ###
| 2,907,889
| 7,066,170
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 4.86
| 4.88
| 1,123,352
| 2,729,745
| 33.4
| 33.4
| 0.3 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 2,676,046
| 0
| 34.4
| 34.4
| 0.0 |
2021-May-13 Thu
| 4.82
| 4.87
| 4.78
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-May-12 Wed
| 4.83
| ###
| 4.82
| 4.87
|
|
| 77.7
| 77.7
| 0.3 |
2021-May-11 Tue
| 4.81
| ###
| ###
| 4.86
| 3,486,783
| 0
| 86.3
| 86.3
| 0.3 |
2021-May-10 Mon
| 4.82
| 4.86
| 4.78
| 4.84
|
|
| 65.8
| 65.8
| 0.3 |
2021-May-07 Fri
| 4.87
| ###
| 4.79
| 4.82
| 2,524,850
| ###
| 30.6
| 30.6
| 0.3 |
2021-May-06 Thu
| ###
| ###
| 4.855
| 4.86
| 2,366,053
| ###
| 43.1
| 43.1
| 0.3 |
2021-May-05 Wed
| 4.78
| 4.955
| 4.775
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2021-May-04 Tue
| 5
| ###
| ###
| 4.82
| 5,388,471
| 0
| 14.3
| 14.3
| 0.3 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 5.26
| 5.26
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2021-Apr-29 Thu
| ###
| 5.22
| ###
| ###
| 2,535,955
| 6,618,842
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 2,678,320
| 0
| 69.1
| 69.1
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 5,129,925
| 0
| 28.9
| 28.9
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 3,333,484
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 5.24
| 5.29
| ###
| ###
| 4,406,358
| ###
| 19.0
| 19.0
| 0.0 |
2021-Apr-21 Wed
| 5.44
| 5.44
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Apr-20 Tue
| ###
| 6.2
| 5.54
| 5.56
| 11,959,076
| 70,199,776
| 1.9
| 1.9
| 0.4 |
2021-Apr-19 Mon
| ###
| 6.7
| ###
| ###
| 504,285
| 1,689,354
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 6.58
| ###
| 551,555
| ###
| 67.7
| 67.7
| 0.0 |
2021-Apr-15 Thu
| 6.56
| 6.76
| 6.52
| 6.7
|
|
| 82.5
| 82.5
| 0.5 |
2021-Apr-14 Wed
| 6.5
| ###
| 6.5
| ###
| 1,087,280
| ###
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 6.52
| 6.59
| 6.49
| 6.54
|
|
| ###
| ###
| 0.5 |
2021-Apr-12 Mon
| 6.48
| 6.56
| 6.43
| 6.55
|
|
| 85.3
| 85.3
| 0.5 |
2021-Apr-09 Fri
| 6.52
| ###
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2021-Apr-08 Thu
| ###
| ###
| 6.49
| 6.54
|
|
| 27.9
| 27.9
| 0.5 |
2021-Apr-07 Wed
| 6.56
| ###
| 6.475
| 6.5
|
|
| ###
| ###
| 0.5 |
2021-Apr-06 Tue
| 6.55
| ###
| 6.52
| 6.57
| 1,861,622
| 6,068,887
| 67.5
| 67.5
| ### |
2021-Apr-01 Thu
| 6.43
| 6.51
| ###
| 6.5
| 721,770
| ###
| 69.4
| 69.4
| 0.5 |
2021-Mar-31 Wed
| ###
| 6.48
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Mar-30 Tue
| 6.4
| 6.45
| ###
| 6.4
| 925,755
| 2,985,559
| ###
| ###
| 0.5 |
2021-Mar-29 Mon
| 6.44
| 6.455
| ###
| 6.4
|
|
| 48.1
| 48.1
| 0.5 |
2021-Mar-26 Fri
| 6.4
| 6.49
| ###
| ###
| 976,756
| 3,169,573
| 31.5
| 31.5
| 0.0 |
2021-Mar-25 Thu
| ###
| 6.43
| ###
| 6.4
| 917,629
| 2,950,177
| ###
| ###
| 0.5 |
2021-Mar-24 Wed
| 6.45
| 6.47
| ###
| ###
| 1,320,471
| 4,271,723
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 6.58
| ###
| 6.48
| 6.5
| 734,058
| 2,378,347
| ###
| ###
| 0.5 |
2021-Mar-22 Mon
| 6.57
| 6.71
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 6.48
| ###
| 6.44
| 6.54
|
|
| 71.0
| 71.0
| 0.5 |
2021-Mar-18 Thu
| 6.44
| 6.55
| 6.44
| 6.54
|
|
| ###
| ###
| 0.5 |
2021-Mar-17 Wed
| 6.5
| 6.53
| 6.42
| 6.5
|
|
| ###
| ###
| 0.5 |
2021-Mar-16 Tue
| 6.53
| ###
| 6.46
| 6.55
|
|
| 61.8
| 61.8
| 0.5 |
2021-Mar-15 Mon
| 6.53
| 6.58
| 6.45
| 6.55
|
|
| ###
| ###
| 0.5 |
2021-Mar-12 Fri
| 6.56
| ###
| 6.5
| 6.53
| 2,659,743
| ###
| 26.0
| 26.0
| ### |
2021-Mar-11 Thu
| ###
| 6.74
| 6.45
| 6.53
| 2,461,784
| ###
| 20.4
| 20.4
| ### |
2021-Mar-10 Wed
| 6.7
| 6.79
| 6.7
| 6.75
| 1,199,949
| 8,093,656
| 73.3
| 73.3
| 0.5 |
2021-Mar-09 Tue
| 6.57
| 6.75
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 6.5
| ###
| 6.47
| 6.49
|
|
| 46.4
| 46.4
| ### |
2021-Mar-05 Fri
| 6.5
| 6.59
| 6.29
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Mar-04 Thu
| 6.5
| ###
| 6.45
| 6.55
|
|
| 85.9
| 85.9
| 0.5 |
2021-Mar-03 Wed
| 6.42
| 6.58
| 6.42
| 6.5
| 1,870,671
| ###
| 76.6
| 76.6
| 0.5 |
2021-Mar-02 Tue
| 6.49
| 6.59
| 6.44
| 6.44
| 2,099,320
| ###
| 51.6
| 51.6
| 0.5 |
2021-Mar-01 Mon
| 6.48
| 6.57
| 6.41
| 6.47
| 2,067,249
| 13,416,446
| 42.3
| 42.3
| 0.5 |
2021-Feb-26 Fri
| 6.5
| 6.57
| 6.325
| 6.45
|
|
| ###
| ###
| ### |
2021-Feb-25 Thu
| 6.52
| 6.73
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 6.55
| ###
| 6.46
| 6.48
| 1,111,541
| 3,590,277
| ###
| ###
| 0.5 |
2021-Feb-23 Tue
| 6.55
| ###
| ###
| 6.54
| 1,381,384
| 0
| 44.4
| 44.4
| 0.5 |
2021-Feb-22 Mon
| 6.54
| ###
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 6.5
| ###
| 6.375
| 6.47
|
|
| 50.1
| 50.1
| 0.5 |
2021-Feb-18 Thu
| 6.53
| ###
| 6.48
| 6.51
|
|
| 47.1
| 47.1
| ### |
2021-Feb-17 Wed
| 6.42
| 6.7
| 6.42
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2021-Feb-16 Tue
| 6.43
| 6.52
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Feb-15 Mon
| ###
| 6.48
| ###
| 6.4
| 1,270,478
| 4,116,348
| ###
| ###
| 0.5 |
2021-Feb-12 Fri
| 6.42
| 6.51
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Feb-11 Thu
| 6.45
| 6.57
| 6.4
| 6.47
|
|
| 75.8
| 75.8
| 0.5 |
2021-Feb-10 Wed
| 6.27
| 6.53
| 6.23
| 6.44
|
|
| ###
| ###
| 0.5 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2021-Feb-05 Fri
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| ###
| ###
| 6.875
| ###
| 852,677
| 2,931,077
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 6.86
| ###
| 6.78
| ###
| 1,873,528
| 6,351,259
| 78.7
| 78.7
| 0.0 |
2021-Feb-02 Tue
| ###
| 6.81
| ###
| 6.74
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| ###
| 6.625
| 6.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 6.82
| ###
| ###
| ###
| 2,263,259
| 0
| 39.8
| 39.8
| 0.0 |
2021-Jan-28 Thu
| 6.84
| 6.85
| ###
| 6.7
| 2,123,170
| 7,271,857
| 36.9
| 36.9
| 0.5 |
2021-Jan-27 Wed
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2021-Jan-21 Thu
| ###
| 7.21
| ###
| 7.2
| 1,837,244
| ###
| 71.5
| 71.5
| 0.5 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 1,166,642
| 0
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 6.88
| ###
| 1,435,051
| 4,936,575
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 6.88
| ###
| 6.82
| 6.87
| 1,049,881
| ###
| 50.8
| 50.8
| ### |
2021-Jan-15 Fri
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 6.85
| 6.89
|
|
| 19.5
| 19.5
| 0.5 |
2021-Jan-13 Wed
| 6.86
| 7
| 6.79
| ###
| 2,303,546
| 15,882,949
| 78.4
| 78.4
| 0.0 |
2021-Jan-12 Tue
| 6.79
| 6.975
| 6.76
| 6.88
| 2,266,140
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| 6.81
| ###
| 6.76
| 1,710,044
| ###
| ###
| ###
| 0.5 |
2021-Jan-08 Fri
| 6.85
| 6.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 6.52
| 6.84
| 6.52
| 6.84
|
|
| 91.9
| 91.9
| 0.5 |
2021-Jan-06 Wed
| 6.2
| ###
| 6.2
| ###
| 2,053,189
| 6,364,885
| 85.3
| 85.3
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 6.21
| 6.29
|
|
| ###
| ###
| ### |
2021-Jan-04 Mon
| ###
| 6.48
| ###
| 6.48
|
|
| 70.4
| 70.4
| 0.5 |
2020-Dec-31 Thu
| 6.54
| ###
| 6.44
| 6.44
| 965,784
| 3,109,824
| 24.3
| 24.3
| 0.5 |
2020-Dec-30 Wed
| 6.5
| 6.53
| 6.42
| 6.53
| 1,541,128
| ###
| ###
| ###
| ### |
2020-Dec-29 Tue
| 6.55
| ###
| 6.47
| 6.54
|
|
| 31.0
| 31.0
| 0.5 |
2020-Dec-24 Thu
| ###
| 6.53
| ###
| 6.51
| 3,457,670
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 5.78
| ###
| 5.74
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 5.775
| 5.81
| 2,010,346
| 5,804,874
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 6
| 4,100,829
| 0
| 28.9
| 28.9
| 0.4 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 5.84
| ###
| 5.84
| ###
| 2,044,784
| ###
| 79.2
| 79.2
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 5.725
| 5.77
|
|
| ###
| ###
| 0.4 |
2020-Dec-14 Mon
| 5.82
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 5.8
| ###
| 5.75
| 5.88
| 1,954,627
| 5,619,552
| ###
| ###
| 0.4 |
2020-Dec-10 Thu
| ###
| ###
| 5.85
| 5.86
| 1,859,689
| ###
| ###
| ###
| 0.4 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 6
|
|
| 70.8
| 70.8
| 0.4 |
2020-Dec-08 Tue
| ###
| ###
| 5.87
| ###
| 1,889,028
| ###
| 76.0
| 76.0
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,595,377
| 0
| 33.5
| 33.5
| 0.0 |
2020-Dec-04 Fri
| 5.75
| 6
| 5.75
| ###
| 2,718,040
| 15,968,485
| 88.9
| 88.9
| 0.0 |
2020-Dec-03 Thu
| 5.82
| 5.85
| 5.75
| 5.75
| 1,503,675
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| 5.84
| 5.89
| 5.77
| 5.82
| 3,850,855
| 22,450,484
| 38.8
| 38.8
| 0.4 |
2020-Dec-01 Tue
| 5.71
| 5.82
| ###
| 5.78
| 2,451,082
| 7,132,648
| 72.9
| 72.9
| 0.4 |
2020-Nov-30 Mon
| 5.82
| ###
| 5.71
| 5.75
| 4,154,324
| ###
| ###
| ###
| ### |
2020-Nov-27 Fri
| ###
| 5.81
| ###
| 5.78
| 1,194,343
| ###
| 79.7
| 79.7
| 0.4 |
2020-Nov-26 Thu
| 5.88
| 5.88
| ###
| 5.7
|
|
| 14.7
| 14.7
| 0.4 |
2020-Nov-25 Wed
| 5.83
| ###
| 5.77
| 5.8
| 3,304,289
| 9,532,873
| 41.3
| 41.3
| 0.4 |
2020-Nov-24 Tue
| 5.45
| 5.75
| 5.45
| 5.7
| 3,966,285
| ###
| ###
| ###
| 0.4 |
2020-Nov-23 Mon
| ###
| 5.4
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Nov-20 Fri
| ###
| 5.42
| 5.25
| 5.27
| 2,036,526
| ###
| ###
| ###
| ### |
2020-Nov-19 Thu
| 5.4
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 5.27
| ###
| 2,436,159
| 6,419,278
| 82.1
| 82.1
| 0.0 |
2020-Nov-17 Tue
| 5.29
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 5.25
| 5.28
| 5.23
| 5.25
|
|
| 69.2
| 69.2
| 0.4 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 5.45
| 5.46
| 5.28
| ###
| 1,912,724
| 10,271,327
| 19.8
| 19.8
| 0.0 |
2020-Nov-11 Wed
| 5.42
| 5.48
| ###
| 5.43
| 4,512,848
| ###
| 63.7
| 63.7
| 0.4 |
2020-Nov-10 Tue
| 5.23
| 5.41
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 2,298,426
| 0
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 4.87
| ###
| 4.85
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| 4.83
| 4.88
|
|
| 17.8
| 17.8
| 0.3 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 5
| 4,153,871
| 0
| ###
| ###
| 0.4 |
2020-Nov-03 Tue
| 4.84
| ###
| 4.81
| 5
|
|
| 84.6
| 84.6
| 0.4 |
2020-Nov-02 Mon
| 4.8
| 4.88
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| 4.86
| ###
| 4.81
| 4,267,642
| 10,370,370
| 89.1
| 89.1
| ### |
2020-Oct-29 Thu
| ###
| ###
| 4.57
| ###
| 2,566,484
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 4.7
| 4.785
| ###
| 4.72
| 3,267,474
| ###
| ###
| ###
| 0.3 |
2020-Oct-27 Tue
| 4.81
| ###
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2020-Oct-26 Mon
| 4.86
| 4.88
| 4.82
| 4.84
| 1,700,383
| 8,246,857
| ###
| ###
| 0.3 |
2020-Oct-23 Fri
| 4.78
| 4.86
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| 4.74
| 4.785
| ###
| 4.77
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| 4.74
| 4.81
| ###
| 4.76
| 3,980,470
| ###
| 69.5
| 69.5
| ### |
2020-Oct-20 Tue
| ###
| 4.72
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2020-Oct-19 Mon
| 4.48
| 4.7
| 4.48
| ###
| 3,691,789
| ###
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 4.41
| 4.48
| ###
| 4.46
| 2,460,742
| ###
| 75.5
| 75.5
| 0.3 |
2020-Oct-15 Thu
| ###
| 4.45
| ###
| 4.4
| 8,783,776
| ###
| ###
| ###
| 0.3 |
2020-Oct-14 Wed
| ###
| 4.46
| 4.22
| 4.29
| 4,396,482
| ###
| ###
| ###
| ### |
2020-Oct-13 Tue
| ###
| 4.26
| ###
| 4.2
| 3,106,751
| 6,617,379
| ###
| ###
| ### |
2020-Oct-12 Mon
| ###
| 4.25
| ###
| 4.23
|
|
| 71.1
| 71.1
| 0.3 |
2020-Oct-09 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| 74.7
| 74.7
| ### |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 4.055
| ###
| ###
| 2,462,748
| 4,993,221
| 84.3
| 84.3
| 0.0 |
2020-Oct-06 Tue
| ###
| 4
| ###
| ###
| 2,772,643
| 5,545,286
| 32.2
| 32.2
| 0.0 |
2020-Oct-05 Mon
| 3.89
| ###
| 3.83
| ###
| 1,580,089
| 3,025,870
| 76.8
| 76.8
| 0.0 |
2020-Oct-02 Fri
| 3.84
| ###
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Oct-01 Thu
| 3.84
| 3.87
| 3.8
| 3.84
|
|
| 63.5
| 63.5
| 0.3 |
2020-Sep-30 Wed
| 3.87
| 3.89
| 3.8
| 3.83
| 7,169,323
| 27,566,046
| 43.0
| 43.0
| ### |
2020-Sep-29 Tue
| 4
| ###
| 3.86
| ###
| 3,367,171
| 6,498,640
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 3.77
| ###
| 3.76
| ###
| 4,785,086
| ###
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 3.75
| 3.82
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Sep-24 Thu
| ###
| 3.79
| 3.57
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Sep-23 Wed
| ###
| ###
| 3.55
| ###
| 3,197,674
| 5,675,871
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 3.55
| 3.58
| 3,560,021
| ###
| ###
| ###
| 0.3 |
2020-Sep-21 Mon
| 3.72
| 3.76
| ###
| ###
| 3,915,341
| 7,360,841
| 25.1
| 25.1
| 0.0 |
2020-Sep-18 Fri
| 3.81
| 3.83
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Sep-17 Thu
| 3.82
| 3.88
| 3.79
| 3.82
| 3,164,159
| 12,134,549
| 78.3
| 78.3
| 0.3 |
2020-Sep-16 Wed
| ###
| 3.79
| 3.685
| 3.79
| 4,819,773
| ###
| ###
| ###
| ### |
2020-Sep-15 Tue
| ###
| 3.71
| ###
| ###
| 3,607,881
| ###
| 23.9
| 23.9
| 0.0 |
2020-Sep-14 Mon
| 3.75
| 3.75
| ###
| 3.7
|
|
| 26.9
| 26.9
| 0.3 |
2020-Sep-11 Fri
| 3.74
| 3.76
| ###
| 3.72
| 2,761,776
| ###
| ###
| ###
| 0.3 |
2020-Sep-10 Thu
| 3.87
| ###
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Sep-09 Wed
| ###
| ###
| 3.79
| 3.83
|
|
| 16.6
| 16.6
| ### |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| 3.84
| ###
| 3,249,175
| ###
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 2,841,653
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 4
|
|
| 32.1
| 32.1
| 0.3 |
2020-Sep-01 Tue
| ###
| ###
| ###
| 4
|
|
| 35.7
| 35.7
| 0.3 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 4,163,871
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 3.82
| 3.85
| 3,752,628
| ###
| ###
| ###
| 0.3 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2020-Aug-24 Mon
| 3.88
| ###
| 3.84
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Aug-21 Fri
| 3.85
| ###
| ###
| 3.86
| 1,869,480
| 0
| ###
| ###
| 0.3 |
2020-Aug-20 Thu
| 3.82
| 3.86
| 3.79
| 3.85
| 4,484,286
| ###
| ###
| ###
| 0.3 |
2020-Aug-19 Wed
| 3.72
| ###
| ###
| 3.85
|
|
| 90.0
| 90.0
| 0.3 |
2020-Aug-18 Tue
| 3.85
| 3.87
| 3.72
| 3.72
| 4,464,451
| ###
| 12.0
| 12.0
| 0.3 |
2020-Aug-17 Mon
| ###
| ###
| 3.84
| 3.85
| 4,175,547
| 8,017,050
| ###
| ###
| 0.3 |
2020-Aug-14 Fri
| ###
| ###
| 3.88
| ###
| 3,686,226
| 7,151,278
| 24.8
| 24.8
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| 4
| 8,794,186
| 0
| ###
| ###
| 0.3 |
2020-Aug-11 Tue
| 4.25
| 4.29
| ###
| ###
| 10,621,684
| ###
| 11.3
| 11.3
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 4.28
| ###
| 3,763,529
| 8,053,952
| 60.8
| 60.8
| 0.0 |
2020-Aug-07 Fri
| ###
| 4.355
| 4.28
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2020-Aug-06 Thu
| ###
| 4.43
| ###
| ###
| 2,521,651
| 5,585,456
| 71.2
| 71.2
| 0.0 |
2020-Aug-05 Wed
| ###
| 4.385
| 4.28
| ###
| 2,999,488
| 12,995,281
| 33.2
| 33.2
| 0.0 |
2020-Aug-04 Tue
| 4.43
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Aug-03 Mon
| ###
| 4.53
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Jul-31 Fri
| 4.41
| 4.44
| ###
| ###
| 3,273,185
| 7,266,470
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 4.51
| ###
| 4.49
| 2,862,659
| ###
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| 4.41
| ###
| ###
| 2,692,355
| 5,936,642
| 46.3
| 46.3
| 0.0 |
2020-Jul-28 Tue
| 4.51
| 4.56
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Jul-27 Mon
| 4.53
| ###
| 4.48
| 4.54
|
|
| 62.6
| 62.6
| 0.3 |
2020-Jul-24 Fri
| ###
| ###
| 4.52
| 4.55
| 1,714,157
| ###
| 27.0
| 27.0
| 0.3 |
2020-Jul-23 Thu
| ###
| 4.72
| 4.56
| ###
| 3,336,022
| 15,479,142
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 5,505,880
| 0
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 4.4
| 4.42
| ###
| ###
| 6,936,776
| 15,330,274
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 4.45
| 4.46
| ###
| 4.44
| 1,685,526
| 3,758,722
| ###
| ###
| 0.3 |
2020-Jul-17 Fri
| 4.5
| 4.54
| 4.44
| 4.49
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 4.5
| 4.58
| 4.44
| 4.5
| 1,991,020
| ###
| ###
| ###
| ### |
2020-Jul-15 Wed
| 4.5
| 4.5
| ###
| 4.47
| 2,064,376
| 4,644,846
| 25.8
| 25.8
| ### |
2020-Jul-14 Tue
| ###
| 4.43
| 4.28
| 4.41
| 3,240,678
| 14,113,152
| 87.1
| 87.1
| ### |
2020-Jul-13 Mon
| 4.5
| 4.52
| ###
| ###
| 4,139,281
| 9,354,775
| 25.0
| 25.0
| 0.0 |
2020-Jul-10 Fri
| 4.4
| 4.48
| ###
| 4.42
|
|
| 76.9
| 76.9
| 0.3 |
2020-Jul-09 Thu
| 4.49
| 4.53
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2020-Jul-08 Wed
| 4.53
| ###
| 4.43
| 4.47
| 3,278,585
| ###
| 35.5
| 35.5
| ### |
2020-Jul-07 Tue
| ###
| 4.72
| 4.56
| 4.59
|
|
| 36.3
| 36.3
| 0.3 |
2020-Jul-06 Mon
| 4.57
| 4.7
| 4.54
| ###
| 3,299,126
| ###
| 75.8
| 75.8
| 0.0 |
2020-Jul-03 Fri
| ###
| 4.74
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| ###
| 4.58
| ###
| 4,400,657
| ###
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 4.45
| ###
| 4.45
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2020-Jun-30 Tue
| 4.49
| ###
| ###
| 4.41
|
|
| 24.5
| 24.5
| ### |
2020-Jun-29 Mon
| 4.45
| 4.54
| ###
| 4.43
| 7,933,727
| ###
| 44.9
| 44.9
| ### |
2020-Jun-26 Fri
| 4.49
| ###
| 4.43
| ###
| 6,160,474
| 13,645,449
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| 4.41
|
|
| 16.8
| 16.8
| ### |
2020-Jun-24 Wed
| 4.8
| 4.89
| ###
| 4.74
| 7,914,980
| 19,352,126
| 28.5
| 28.5
| 0.3 |
2020-Jun-23 Tue
| 5
| ###
| ###
| 4.8
| 20,498,281
| 0
| 16.1
| 16.1
| 0.3 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-19 Fri
| ###
| 5.43
| ###
| ###
| 13,634,379
| ###
| 65.7
| 65.7
| 0.0 |
2020-Jun-18 Thu
| 5.25
| ###
| ###
| 5.24
| 6,940,543
| 0
| ###
| ###
| 0.4 |
2020-Jun-17 Wed
| ###
| ###
| ###
| 5.24
| 3,186,477
| 0
| ###
| ###
| 0.4 |
2020-Jun-16 Tue
| ###
| 5.26
| ###
| 5.22
| 3,845,922
| 10,114,774
| ###
| ###
| 0.4 |
2020-Jun-15 Mon
| ###
| 5
| 4.7
| 4.74
| 4,434,947
| ###
| ###
| ###
| 0.3 |
2020-Jun-12 Fri
| 4.76
| ###
| ###
| ###
| 5,406,187
| 0
| 82.8
| 82.8
| 0.0 |
2020-Jun-11 Thu
| 5.5
| 5.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 5.45
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Jun-09 Tue
| 5.22
| ###
| 5.22
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 4,407,685
| 0
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 4.86
| ###
| 4,032,970
| ###
| 79.0
| 79.0
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 3,290,679
| 0
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 4.86
| ###
| 3,661,152
| ###
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 5.155
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 5.53
| 5.22
| 5.26
| 7,353,655
| ###
| ###
| ###
| 0.4 |
2020-May-27 Wed
| 5.22
| 5.4
| ###
| ###
| 8,250,529
| 22,276,428
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| 5.21
| 4.84
| 5.2
| 5,068,882
| ###
| 90.2
| 90.2
| ### |
2020-May-25 Mon
| ###
| 4.83
| ###
| 4.83
| 2,625,786
| 6,341,273
| ###
| ###
| 0.3 |
2020-May-22 Fri
| 4.78
| 4.88
| 4.58
| ###
| 4,360,484
| 20,625,089
| 13.2
| 13.2
| 0.0 |
2020-May-21 Thu
| ###
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-May-19 Tue
| 4.5
| ###
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-May-18 Mon
| 4.29
| 4.5
| 4.24
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| 4.24
| 3,907,054
| 0
| 20.2
| 20.2
| 0.3 |
2020-May-14 Thu
| ###
| ###
| ###
| 4.27
| 3,522,321
| 0
| ###
| ###
| ### |
2020-May-13 Wed
| 4.29
| ###
| ###
| ###
| 6,812,852
| 0
| 74.2
| 74.2
| 0.0 |
2020-May-12 Tue
| ###
| 4.74
| ###
| 4.4
| 5,283,645
| ###
| 15.5
| 15.5
| 0.3 |
2020-May-11 Mon
| 4.84
| ###
| 4.59
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2020-May-08 Fri
| 4.48
| 4.85
| 4.41
| 4.76
| 4,866,322
| 22,531,070
| ###
| ###
| ### |
2020-May-07 Thu
| 4.41
| ###
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-May-06 Wed
| 4.59
| 4.59
| 4.4
| 4.46
|
|
| 16.7
| 16.7
| 0.3 |
2020-May-05 Tue
| 4.4
| ###
| 4.4
| ###
| 2,787,747
| 6,133,043
| 91.5
| 91.5
| 0.0 |
2020-May-04 Mon
| 4.46
| 4.47
| 4.245
| 4.4
| 2,872,286
| 12,515,986
| ###
| ###
| 0.3 |
2020-May-01 Fri
| 4.75
| 4.83
| 4.53
| 4.53
| 4,083,487
| ###
| ###
| ###
| ### |
2020-Apr-30 Thu
| 4.54
| ###
| 4.54
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2020-Apr-29 Wed
| 4.27
| 4.44
| 4.26
| 4.42
|
|
| 82.4
| 82.4
| 0.3 |
2020-Apr-28 Tue
| ###
| 4.42
| ###
| 4.29
|
|
| 29.4
| 29.4
| ### |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 3,853,546
| 0
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 4.22
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 4.4
| 4.42
| ###
| 4.28
|
|
| 20.0
| 20.0
| 0.3 |
2020-Apr-22 Wed
| ###
| 4.54
| ###
| ###
| 5,249,573
| ###
| 32.2
| 32.2
| 0.0 |
2020-Apr-21 Tue
| 4.5
| ###
| ###
| 4.41
|
|
| 44.0
| 44.0
| ### |
2020-Apr-20 Mon
| 4.83
| ###
| 4.56
| 4.56
| 2,788,123
| 6,356,920
| ###
| ###
| 0.3 |
2020-Apr-17 Fri
| ###
| ###
| 4.71
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 5,307,341
| 0
| 11.9
| 11.9
| 0.0 |
2020-Apr-15 Wed
| 5.49
| 5.5
| ###
| 5
| 4,326,785
| 11,898,658
| ###
| ###
| 0.4 |
2020-Apr-14 Tue
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 4.81
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 4.5
| 4.83
| ###
| ###
| 5,080,342
| 12,269,025
| 86.2
| 86.2
| 0.0 |
2020-Apr-07 Tue
| 4.54
| 4.83
| 4.41
| ###
| 5,071,578
| ###
| 77.9
| 77.9
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 2,812,822
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 4.2
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 4.56
| 3,756,426
| 0
| 94.0
| 94.0
| 0.3 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Mar-30 Mon
| ###
| ###
| 3.21
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2020-Mar-27 Fri
| 4.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| 3.77
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| 3.5
| 3.71
|
|
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| 3.75
| 3
| 3.48
| 5,724,055
| 19,318,685
| 91.9
| 91.9
| 0.2 |
2020-Mar-23 Mon
| 3.23
| 3.24
| 2.82
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-Mar-20 Fri
| 3.47
| ###
| 3.42
| 3.85
| 7,449,046
| ###
| ###
| ###
| 0.3 |
2020-Mar-19 Thu
| 4.26
| ###
| 2.89
| 3.28
|
|
| 3.9
| 3.9
| 0.2 |
2020-Mar-18 Wed
| 4.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 5.25
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 5.46
| 5.49
| 7,945,955
| 21,692,457
| 29.0
| 29.0
| 0.4 |
2020-Mar-13 Fri
| ###
| 6.72
| ###
| ###
| 10,803,386
| 36,299,376
| 86.1
| 86.1
| 0.0 |
2020-Mar-12 Thu
| ###
| 7.25
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Mar-11 Wed
| ###
| 7.78
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2020-Mar-10 Tue
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 7.4
| 7.73
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2020-Mar-06 Fri
| 8.55
| ###
| 8.185
| 8.27
| 4,434,970
| ###
| 26.2
| 26.2
| ### |
2020-Mar-05 Thu
| 8.78
| ###
| 8.74
| ###
| 2,796,626
| 12,221,255
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| 8.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| 8.87
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Mar-02 Mon
| 8.89
| 9
| 8.645
| 9
|
|
| 67.6
| 67.6
| 0.6 |
2020-Feb-28 Fri
| 9
| 9.25
| ###
| ###
| 4,061,076
| 18,782,476
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 9.4
| 9.575
| ###
| 9.5
|
|
| 80.2
| 80.2
| 0.7 |
2020-Feb-26 Wed
| 9.55
| ###
| ###
| ###
| 2,766,022
| 0
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 9.5
| 9.86
| ###
| 9.85
| 3,756,952
| 18,521,773
| 85.0
| 85.0
| ### |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 1,497,480
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| 10.23
| ###
| 1,567,150
| 8,015,972
| 69.6
| 69.6
| 0.0 |
2020-Feb-20 Thu
| 10.43
| 10.43
| 10.26
| ###
| 2,806,577
| ###
| 32.7
| 32.7
| 0.0 |
2020-Feb-19 Wed
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 10.27
| ###
| 10.25
| 2,407,825
| 12,364,181
| ###
| ###
| 0.7 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 916,474
| 0
| 80.7
| 80.7
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-Feb-13 Thu
| ###
| 10.225
| ###
| ###
| 2,340,874
| ###
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 9.8
| ###
| 4,720,142
| ###
| 81.3
| 81.3
| 0.0 |
2020-Feb-11 Tue
| 9.43
| ###
| 9.43
| ###
| 5,427,076
| ###
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 8.85
| ###
| 8.81
| 8.87
| 1,794,325
| ###
| 76.0
| 76.0
| ### |
2020-Feb-07 Fri
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| 8.985
| 8.88
| ###
| 954,672
| ###
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 8.82
| ###
| 8.78
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Feb-04 Tue
| 8.7
| 8.89
| 8.7
| 8.82
| 1,258,155
| 11,065,473
| ###
| ###
| ### |
2020-Feb-03 Mon
| 8.8
| 8.86
| ###
| 8.73
| 1,122,684
| ###
| 39.4
| 39.4
| ### |
2020-Jan-31 Fri
| 8.79
| ###
| 8.77
| ###
| 4,068,571
| 17,840,683
| 84.1
| 84.1
| 0.0 |
2020-Jan-30 Thu
| 8.84
| 8.87
| 8.775
| 8.78
|
|
| ###
| ###
| 0.6 |
2020-Jan-29 Wed
| 8.75
| 8.75
| ###
| 8.71
|
|
| 28.9
| 28.9
| 0.6 |
2020-Jan-28 Tue
| 8.44
| ###
| 8.42
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-Jan-24 Fri
| ###
| 8.72
| ###
| 8.72
| 1,062,974
| ###
| 78.7
| 78.7
| 0.6 |
2020-Jan-23 Thu
| 8.78
| 8.78
| 8.58
| 8.59
|
|
| 19.0
| 19.0
| ### |
2020-Jan-22 Wed
| 8.54
| ###
| 8.47
| 8.7
|
|
| ###
| ###
| ### |
2020-Jan-21 Tue
| 8.52
| 8.55
| 8.47
| 8.55
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| ###
| 8.54
| 8.56
| 990,189
| ###
| 32.9
| 32.9
| ### |
2020-Jan-17 Fri
| 8.81
| 8.84
| 8.58
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2020-Jan-16 Thu
| 8.47
| 8.8
| 8.41
| 8.8
| 2,348,555
| ###
| ###
| ###
| 0.6 |
2020-Jan-15 Wed
| ###
| ###
| 8.275
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Jan-14 Tue
| 8.27
| ###
| 8.26
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Jan-13 Mon
| 8.23
| ###
| 8.21
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Jan-10 Fri
| ###
| 8.425
| 8.26
| ###
| 1,957,184
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| 8.4
| 8.4
| ###
| ###
| 1,880,779
| 7,899,271
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 8.25
| 8.42
| 8.23
| 8.42
| 1,564,171
| 13,021,723
| 86.4
| 86.4
| ### |
2020-Jan-06 Mon
| ###
| 8.22
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Jan-03 Fri
| ###
| ###
| 8.22
| 8.27
|
|
| 30.3
| 30.3
| ### |
2020-Jan-02 Thu
| ###
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2019-Dec-24 Tue
| ###
| 8.45
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 8.4
| 8.5
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2019-Dec-20 Fri
| ###
| 8.43
| ###
| ###
| 2,641,726
| 11,134,875
| 77.2
| 77.2
| 0.0 |
2019-Dec-19 Thu
| 8.54
| 8.56
| 8.4
| 8.42
|
|
| 20.8
| 20.8
| ### |
2019-Dec-16 Mon
| 8.2
| ###
| ###
| ###
| 1,352,057
| 0
| 80.8
| 80.8
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| 8.2
|
|
| 84.1
| 84.1
| 0.6 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 1,049,453
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Dec-06 Fri
| 7.82
| 7.88
| 7.775
| 7.88
| 1,413,579
| 11,064,789
| 78.6
| 78.6
| 0.6 |
2019-Dec-05 Thu
| 7.83
| ###
| 7.83
| 7.88
|
|
| ###
| ###
| 0.6 |
2019-Dec-04 Wed
| 7.71
| 7.83
| 7.71
| 7.8
| 1,803,551
| ###
| ###
| ###
| 0.6 |
2019-Dec-03 Tue
| ###
| ###
| 7.85
| 7.86
| 1,435,777
| 5,635,424
| 22.5
| 22.5
| ### |
2019-Dec-02 Mon
| ###
| 8.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 8.23
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 8.27
| 8.29
| ###
| ###
| 1,002,650
| 4,155,984
| 23.8
| 23.8
| 0.0 |
2019-Nov-27 Wed
| ###
| 8.27
| ###
| 8.26
| 1,904,971
| 7,877,055
| 85.3
| 85.3
| 0.6 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 2,615,141
| 0
| 70.2
| 70.2
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| 8
| 1,292,378
| 0
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Nov-21 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 8.28
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 1,712,322
| 0
| 87.0
| 87.0
| 0.0 |
2019-Nov-15 Fri
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 1,508,973
| 0
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 7.84
| ###
| 7.82
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 7.86
| 7.88
|
|
| ###
| ###
| 0.6 |
2019-Nov-05 Tue
| 7.81
| 7.925
| 7.81
| 7.89
| 1,418,728
| 11,161,842
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| ###
| 7.8
| 7.83
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| 7.8
| 7.85
| 4,351,624
| ###
| 21.8
| 21.8
| ### |
2019-Oct-31 Thu
| 7.85
| ###
| 7.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 7.72
| 7.85
| 7.72
| 7.82
| 2,278,054
| 17,734,650
| 83.5
| 83.5
| 0.6 |
2019-Oct-29 Tue
| ###
| 7.8
| ###
| 7.79
| 1,889,485
| ###
| 82.6
| 82.6
| ### |
2019-Oct-28 Mon
| 7.8
| 7.8
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Oct-25 Fri
| 7.78
| 7.78
| ###
| 7.73
|
|
| 27.6
| 27.6
| 0.6 |
2019-Oct-24 Thu
| 7.79
| 7.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 7.81
| ###
| ###
| 7.73
|
|
| 29.4
| 29.4
| 0.6 |
2019-Oct-22 Tue
| 7.85
| 7.89
| 7.78
| 7.82
| 2,218,040
| 17,378,343
| 32.2
| 32.2
| 0.6 |
2019-Oct-21 Mon
| 7.77
| 7.85
| 7.73
| 7.81
| 2,491,179
| 19,406,284
| 74.9
| 74.9
| 0.6 |
2019-Oct-18 Fri
| 7.57
| 7.84
| 7.51
| 7.77
|
|
| 87.8
| 87.8
| 0.6 |
2019-Oct-17 Thu
| 7.27
| 7.59
| 7.23
| 7.55
| 3,934,220
| 29,152,570
| 92.0
| 92.0
| ### |
2019-Oct-16 Wed
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| 6.84
| 6.85
| 2,469,688
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| ###
| ###
| 6.88
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 6.85
| 6.86
| 2,029,259
| ###
| 24.6
| 24.6
| 0.5 |
2019-Oct-10 Thu
| 6.83
| ###
| 6.78
| 6.82
| 2,354,343
| 7,981,222
| 37.3
| 37.3
| 0.5 |
2019-Oct-09 Wed
| 6.88
| ###
| ###
| 6.79
| 2,712,251
| 0
| 20.7
| 20.7
| 0.5 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 1,851,225
| 0
| 24.2
| 24.2
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 1,621,644
| 0
| 22.3
| 22.3
| 0.0 |
2019-Oct-04 Fri
| 7
| ###
| 6.925
| ###
| 1,678,240
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 6.845
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2019-Oct-02 Wed
| 7.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 7.44
| ###
| ###
| 2,017,785
| ###
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 7.41
| 7.47
| ###
| ###
| 2,598,576
| 9,705,681
| 30.4
| 30.4
| 0.0 |
2019-Sep-27 Fri
| 7.56
| ###
| 7.45
| 7.46
|
|
| 20.0
| 20.0
| 0.5 |
2019-Sep-26 Thu
| 7.5
| ###
| 7.4
| 7.46
| 1,950,973
| ###
| ###
| ###
| 0.5 |
2019-Sep-25 Wed
| 7.55
| ###
| 7.44
| 7.45
| 2,464,374
| 9,167,471
| ###
| ###
| 0.5 |
2019-Sep-24 Tue
| ###
| ###
| 7.52
| 7.59
| 1,497,671
| 5,631,242
| 30.3
| 30.3
| 0.5 |
2019-Sep-23 Mon
| ###
| ###
| 7.51
| ###
| 1,474,459
| ###
| 34.9
| 34.9
| 0.0 |
2019-Sep-20 Fri
| 7.58
| ###
| 7.55
| 7.56
|
|
| 33.4
| 33.4
| 0.5 |
2019-Sep-19 Thu
| 7.51
| ###
| 7.48
| 7.54
| 3,249,056
| ###
| 72.2
| 72.2
| 0.5 |
2019-Sep-18 Wed
| 7.44
| ###
| ###
| 7.44
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 7.29
| 7.46
| 7.29
| 7.43
| 3,594,576
| ###
| 84.9
| 84.9
| ### |
2019-Sep-16 Mon
| 7.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 7.21
| 7.29
| ###
| 7.29
| 7,571,448
| 27,597,927
| 79.0
| 79.0
| ### |
2019-Sep-12 Thu
| 7.22
| 7.29
| 7.145
| 7.2
|
|
| ###
| ###
| 0.5 |
2019-Sep-11 Wed
| 7.24
| ###
| ###
| ###
| 3,673,342
| 0
| 19.1
| 19.1
| 0.0 |
2019-Sep-10 Tue
| ###
| 7.27
| ###
| ###
| 3,529,021
| ###
| 72.8
| 72.8
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 2,378,849
| 0
| 72.9
| 72.9
| 0.0 |
2019-Sep-06 Fri
| 6.71
| ###
| 6.71
| ###
| 2,640,989
| ###
| 90.6
| 90.6
| 0.0 |
2019-Sep-05 Thu
| 6.47
| ###
| 6.46
| ###
| 3,287,448
| 10,618,457
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 6.47
| 6.49
| ###
| 6.43
|
|
| 25.3
| 25.3
| ### |
2019-Sep-03 Tue
| ###
| ###
| 6.51
| 6.51
| 1,320,351
| 4,297,742
| 19.2
| 19.2
| ### |
2019-Sep-02 Mon
| ###
| 6.74
| ###
| ###
| 1,287,328
| ###
| 30.0
| 30.0
| 0.0 |
2019-Aug-30 Fri
| ###
| 6.76
| ###
| 6.71
| 2,337,125
| 7,899,482
| 67.7
| 67.7
| ### |
2019-Aug-29 Thu
| ###
| 6.75
| ###
| 6.75
|
|
| 80.8
| 80.8
| 0.5 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 1,343,721
| 0
| 71.8
| 71.8
| 0.0 |
2019-Aug-27 Tue
| 6.59
| ###
| 6.54
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 6.52
| 6.53
| 1,939,857
| ###
| 27.4
| 27.4
| ### |
2019-Aug-23 Fri
| ###
| 6.79
| ###
| 6.72
|
|
| 73.0
| 73.0
| 0.5 |
2019-Aug-22 Thu
| 6.73
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 6.74
| 6.79
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Aug-20 Tue
| 6.73
| ###
| 6.73
| 6.8
| 2,323,023
| 7,816,972
| ###
| ###
| 0.5 |
2019-Aug-19 Mon
| 6.74
| 6.81
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2019-Aug-16 Fri
| ###
| 6.77
| ###
| ###
| 3,731,572
| 12,631,371
| 72.8
| 72.8
| 0.0 |
2019-Aug-15 Thu
| 6.8
| 6.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 6.86
| 7.23
| ###
| ###
| 9,275,482
| ###
| 14.8
| 14.8
| 0.0 |
2019-Aug-12 Mon
| 6.58
| ###
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Aug-09 Fri
| ###
| ###
| 6.55
| 6.57
| 2,127,647
| 6,968,043
| ###
| ###
| ### |
2019-Aug-08 Thu
| 6.54
| 6.7
| 6.5
| ###
| 1,634,751
| 10,789,356
| 77.0
| 77.0
| 0.0 |
2019-Aug-07 Wed
| ###
| 6.75
| 6.56
| 6.57
|
|
| 19.2
| 19.2
| ### |
2019-Aug-06 Tue
| ###
| 6.71
| 6.53
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 6.84
| 6.85
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| ###
| 6.89
| ###
| 1,544,871
| 5,322,080
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 1,443,584
| 0
| 35.7
| 35.7
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 3,685,052
| 0
| 83.9
| 83.9
| 0.0 |
2019-Jul-30 Tue
| ###
| 7.125
| 6.985
| 7
|
|
| 26.2
| 26.2
| 0.5 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 7
| ###
| ###
| ###
| 2,028,343
| 0
| 72.1
| 72.1
| 0.0 |
2019-Jul-25 Thu
| ###
| 7
| 6.88
| ###
| 1,511,377
| 10,488,956
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 6.79
| 6.925
| 6.75
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2019-Jul-23 Tue
| 6.8
| 6.8
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
|