End of day Prices (full format), 600 Days for (CHC) CHARTER HALL GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.47 |
2021-Nov-29 Mon
| 18.83
| ###
| 18.71
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Nov-26 Fri
| 19.27
| 19.27
| ###
| ###
| 601,083
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| 19.27
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| 19.27
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 19.26
| 18.86
| 19.21
|
|
| 79.0
| 79.0
| 1.4 |
2021-Nov-22 Mon
| ###
| 19.24
| ###
| ###
| 621,047
| 5,974,472
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Nov-18 Thu
| 18.82
| ###
| 18.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 18.73
| 18.82
| 847,852
| ###
| ###
| ###
| 1.3 |
2021-Nov-16 Tue
| ###
| ###
| 18.77
| 18.87
|
|
| 32.1
| 32.1
| 1.3 |
2021-Nov-15 Mon
| ###
| 19.2
| ###
| ###
| 531,543
| ###
| 39.1
| 39.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 18.84
|
|
| 33.7
| 33.7
| 1.3 |
2021-Nov-10 Wed
| ###
| 19.26
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Nov-09 Tue
| 19.2
| 19.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Nov-05 Fri
| 19.46
| 19.76
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,604,749
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 18.45
| 18.78
| 18.25
| 18.59
| 783,980
| 14,515,389
| 80.9
| 80.9
| 1.3 |
2021-Nov-01 Mon
| 17.42
| ###
| 17.23
| ###
| 1,325,946
| 11,423,024
| 92.4
| 92.4
| 0.0 |
2021-Oct-29 Fri
| 17.7
| 17.74
| 17.26
| ###
| 929,288
| 16,262,540
| 26.6
| 26.6
| 0.0 |
2021-Oct-28 Thu
| 17.7
| 17.89
| ###
| 17.72
| 1,266,684
| 11,330,488
| 72.0
| 72.0
| 1.3 |
2021-Oct-27 Wed
| 17.76
| ###
| 17.52
| ###
| 1,276,974
| ###
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 17.54
| 17.75
| 17.5
| ###
| 823,970
| 14,522,471
| 77.5
| 77.5
| 0.0 |
2021-Oct-25 Mon
| 17.77
| 17.845
| 17.47
| 17.59
|
|
| ###
| ###
| ### |
2021-Oct-22 Fri
| 17.4
| 17.72
| ###
| 17.59
| 1,214,559
| ###
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 17.29
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Oct-19 Tue
| ###
| 17.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2021-Oct-15 Fri
| ###
| 17.27
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 17.2
| 17.41
| ###
| 17.21
| 869,640
| ###
| 61.4
| 61.4
| ### |
2021-Oct-13 Wed
| 16.73
| ###
| 16.73
| ###
| 819,841
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 16.41
| 16.82
| 16.41
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2021-Oct-11 Mon
| 16.51
| 16.81
| 16.21
| 16.75
|
|
| 79.0
| 79.0
| ### |
2021-Oct-08 Fri
| 16.89
| ###
| 16.71
| 16.82
| 789,252
| ###
| 30.9
| 30.9
| ### |
2021-Oct-07 Thu
| 16.5
| 16.86
| ###
| 16.75
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 16.86
| ###
| ###
| 16.41
| 1,411,329
| 0
| 19.8
| 19.8
| 1.2 |
2021-Oct-05 Tue
| 16.76
| 16.8
| 16.4
| 16.74
| 1,578,154
| 26,197,356
| ###
| ###
| 1.2 |
2021-Oct-04 Mon
| ###
| 17.21
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 16.55
| ###
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2021-Sep-30 Thu
| 17.24
| 17.43
| ###
| ###
| 2,675,287
| 23,315,126
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 17.25
| 17.43
| ###
| ###
| 2,737,441
| ###
| 29.3
| 29.3
| 0.0 |
2021-Sep-28 Tue
| 18.4
| 18.4
| 17.48
| 17.5
|
|
| ###
| ###
| 1.3 |
2021-Sep-27 Mon
| 18.54
| 18.76
| 18.29
| ###
| 917,981
| ###
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 18.75
| 18.8
| ###
| 18.4
| 1,162,157
| 10,924,275
| ###
| ###
| 1.3 |
2021-Sep-23 Thu
| ###
| 19.155
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 18.72
| 18.26
| 18.5
|
|
| 68.7
| 68.7
| ### |
2021-Sep-21 Tue
| 17.86
| 18.44
| 17.73
| 18.29
| 1,167,480
| 21,113,875
| ###
| ###
| ### |
2021-Sep-20 Mon
| 17.7
| ###
| 17.55
| 17.83
| 1,335,381
| ###
| ###
| ###
| ### |
2021-Sep-17 Fri
| ###
| ###
| 17.53
| ###
| 2,304,376
| 20,197,855
| 78.0
| 78.0
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 17.57
| ###
| 17.52
| 17.86
|
|
| 79.3
| 79.3
| 1.3 |
2021-Sep-14 Tue
| 17.58
| ###
| 17.41
| ###
| 1,216,856
| ###
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 17.53
| ###
| 17.28
| 17.52
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 17.83
| 17.58
| 17.72
| 718,682
| ###
| 65.7
| 65.7
| 1.3 |
2021-Sep-09 Thu
| 17.79
| 17.89
| 17.57
| 17.71
|
|
| 59.0
| 59.0
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
| 1,062,171
| 0
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| 18.56
| ###
| 18.25
| 774,489
| 7,187,257
| ###
| ###
| ### |
2021-Sep-06 Mon
| ###
| 18.24
| 17.85
| 18.21
| 686,278
| 12,383,886
| ###
| ###
| ### |
2021-Sep-03 Fri
| 18.2
| 18.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 17.87
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Sep-01 Wed
| 17.8
| 18.22
| 17.75
| ###
| 1,081,640
| ###
| 69.8
| 69.8
| 0.0 |
2021-Aug-31 Tue
| 17.46
| ###
| 17.25
| 17.86
| 1,360,974
| ###
| 83.1
| 83.1
| 1.3 |
2021-Aug-30 Mon
| 17.55
| 17.655
| ###
| 17.46
|
|
| ###
| ###
| 1.2 |
2021-Aug-27 Fri
| ###
| ###
| 17.53
| ###
| 1,100,383
| 9,644,856
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| 18.52
| 17.86
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 1,709,674
| 0
| 62.7
| 62.7
| 0.0 |
2021-Aug-24 Tue
| 18.73
| 18.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| 18.43
| 17.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| 17.48
| 17.085
| 17.25
|
|
| 83.5
| 83.5
| 1.2 |
2021-Aug-19 Thu
| 16.81
| ###
| 16.77
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-Aug-18 Wed
| 16.59
| ###
| 16.42
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2021-Aug-17 Tue
| 16.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 16.75
| 16.88
| 16.54
| ###
| 1,239,474
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 17.29
| 16.78
| 16.83
|
|
| 33.2
| 33.2
| 1.2 |
2021-Aug-12 Thu
| 16.5
| 16.7
| ###
| ###
| 1,291,024
| 10,780,050
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 16.75
| ###
| 16.44
| 16.5
|
|
| 25.8
| 25.8
| 1.2 |
2021-Aug-10 Tue
| 16.82
| ###
| 16.74
| 16.89
|
|
| 70.4
| 70.4
| ### |
2021-Aug-09 Mon
| 16.88
| ###
| 16.71
| 16.76
|
|
| ###
| ###
| 1.2 |
2021-Aug-06 Fri
| 16.89
| ###
| 16.685
| 16.82
| 886,223
| ###
| 33.6
| 33.6
| ### |
2021-Aug-05 Thu
| 16.78
| 16.78
| 16.49
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2021-Aug-04 Wed
| 16.22
| 16.52
| ###
| 16.52
| 675,457
| 5,579,274
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Aug-02 Mon
| 16.52
| 16.7
| 16.45
| ###
| 862,286
| ###
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| 16.29
| 15.8
| 16.29
|
|
| 86.4
| 86.4
| ### |
2021-Jul-29 Thu
| ###
| ###
| 15.675
| 15.88
|
|
| 33.8
| 33.8
| 1.1 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 1,138,480
| 0
| 44.1
| 44.1
| 0.0 |
2021-Jul-27 Tue
| 15.83
| ###
| ###
| ###
| 1,273,543
| 0
| 81.5
| 81.5
| 0.0 |
2021-Jul-26 Mon
| 15.81
| 15.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 15.7
| 15.28
| ###
| 748,541
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 15.42
| 15.51
| 15.26
| ###
| 669,377
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 15.44
| ###
| ###
| ###
| 951,372
| 0
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 15.27
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2021-Jul-19 Mon
| 15.23
| ###
| ###
| 15.2
| 718,024
| 0
| ###
| ###
| 1.1 |
2021-Jul-16 Fri
| 15.29
| 15.45
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 15.41
| ###
| 15.155
| 15.22
|
|
| ###
| ###
| 1.1 |
2021-Jul-14 Wed
| ###
| 15.51
| 15.29
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jul-13 Tue
| 15.82
| 15.84
| 15.26
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2021-Jul-12 Mon
| 15.29
| 15.76
| 15.23
| ###
| 868,544
| 13,458,089
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 15.55
| 15.55
| ###
| 15.21
| 937,575
| 7,289,645
| 21.3
| 21.3
| ### |
2021-Jul-08 Thu
| 15.7
| 15.75
| 15.57
| 15.58
| 697,350
| ###
| 37.4
| 37.4
| 1.1 |
2021-Jul-07 Wed
| ###
| 15.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 15.4
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| 15.4
| 494,370
| 0
| ###
| ###
| ### |
2021-Jul-02 Fri
| 15.44
| ###
| 15.29
| 15.4
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| 15.5
| ###
| 15.24
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-Jun-30 Wed
| 15.83
| ###
| 15.52
| 15.52
|
|
| ###
| ###
| 1.1 |
2021-Jun-29 Tue
| 15.42
| 15.74
| 15.29
| 15.71
|
|
| 83.9
| 83.9
| 1.1 |
2021-Jun-28 Mon
| 15.8
| ###
| 15.51
| ###
| 711,350
| ###
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 15.7
| 15.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 15.85
| 15.88
| 15.22
| 15.23
| 1,802,148
| ###
| 11.1
| 11.1
| 1.1 |
2021-Jun-23 Wed
| 15.25
| 15.725
| 15.25
| 15.71
|
|
| 88.9
| 88.9
| 1.1 |
2021-Jun-22 Tue
| 15.27
| 15.75
| 15.27
| ###
| 942,826
| ###
| 87.4
| 87.4
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2021-Jun-18 Fri
| ###
| 15.51
| ###
| ###
| 1,753,577
| 13,598,989
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 15.4
| 15.5
| ###
| 15.2
|
|
| 38.8
| 38.8
| 1.1 |
2021-Jun-16 Wed
| 15.43
| 15.57
| ###
| 15.57
| 1,012,740
| 7,884,180
| ###
| ###
| 1.1 |
2021-Jun-15 Tue
| 15.22
| 15.5
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Jun-10 Thu
| 14.57
| ###
| 14.56
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2021-Jun-09 Wed
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 15.44
| ###
| ###
| 1,368,549
| ###
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 14.7
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-Jun-04 Fri
| 14.56
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2021-Jun-03 Thu
| 14.8
| 14.85
| 14.45
| 14.55
| 1,096,484
| ###
| 22.6
| 22.6
| ### |
2021-Jun-02 Wed
| ###
| 14.785
| ###
| 14.7
|
|
| 60.0
| 60.0
| ### |
2021-Jun-01 Tue
| ###
| 14.44
| ###
| ###
| 483,152
| 3,488,357
| 39.9
| 39.9
| 0.0 |
2021-May-31 Mon
| 14.24
| ###
| ###
| ###
| 505,020
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 14.21
| 13.85
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 13.8
| 13.88
|
|
| ###
| ###
| ### |
2021-May-26 Wed
| 14.5
| 14.5
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2021-May-25 Tue
| ###
| 14.41
| 13.87
| 14.41
| 821,347
| 11,613,846
| ###
| ###
| ### |
2021-May-24 Mon
| 13.7
| 13.88
| ###
| 13.8
|
|
| 76.2
| 76.2
| 1.0 |
2021-May-21 Fri
| 13.8
| ###
| 13.53
| 13.58
|
|
| 24.7
| 24.7
| ### |
2021-May-20 Thu
| 13.48
| 13.7
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 13.26
| 13.54
|
|
| 83.0
| 83.0
| 1.0 |
2021-May-18 Tue
| 13.56
| 13.84
| 13.5
| 13.5
|
|
| ###
| ###
| 1.0 |
2021-May-17 Mon
| 13.87
| ###
| 13.47
| 13.47
| 729,285
| ###
| 20.3
| 20.3
| 1.0 |
2021-May-14 Fri
| 13.7
| ###
| 13.54
| 13.58
|
|
| 33.9
| 33.9
| ### |
2021-May-13 Thu
| ###
| 13.75
| 13.47
| 13.52
| 795,155
| 10,822,059
| 38.8
| 38.8
| 1.0 |
2021-May-12 Wed
| 13.85
| ###
| 13.56
| 13.87
|
|
| 72.8
| 72.8
| ### |
2021-May-11 Tue
| 14.26
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2021-May-10 Mon
| 14.22
| 14.45
| ###
| 14.45
|
|
| 77.2
| 77.2
| 1.0 |
2021-May-07 Fri
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 14.2
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 14.48
| 13.89
| 14.4
|
|
| 90.2
| 90.2
| 1.0 |
2021-May-04 Tue
| 14.42
| 14.48
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-May-03 Mon
| ###
| 14.56
| ###
| 14.22
| 843,983
| ###
| ###
| ###
| 1.0 |
2021-Apr-30 Fri
| ###
| ###
| 13.875
| ###
| 856,456
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 14.2
| 14.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Apr-28 Wed
| ###
| 14.27
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 13.75
| 13.87
| 756,254
| 5,199,246
| ###
| ###
| ### |
2021-Apr-26 Mon
| 13.79
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 13.29
| ###
| 895,280
| ###
| 83.7
| 83.7
| 0.0 |
2021-Apr-21 Wed
| 13.53
| ###
| ###
| 13.41
|
|
| ###
| ###
| 1.0 |
2021-Apr-20 Tue
| 13.59
| 13.72
| 13.49
| 13.55
| 770,174
| ###
| 44.9
| 44.9
| 1.0 |
2021-Apr-19 Mon
| 13.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 13.44
| 13.7
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2021-Apr-15 Thu
| 13.26
| 13.47
| ###
| ###
| 1,180,684
| ###
| 71.9
| 71.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 13.49
| 1,478,074
| 0
| ###
| ###
| ### |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 773,055
| 0
| 72.8
| 72.8
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 622,689
| 0
| 35.4
| 35.4
| 0.0 |
2021-Apr-09 Fri
| ###
| 13.49
| ###
| 13.47
| 736,984
| 4,970,957
| ###
| ###
| 1.0 |
2021-Apr-08 Thu
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 12.85
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 12.77
| 689,884
| 0
| 29.9
| 29.9
| 0.9 |
2021-Apr-01 Thu
| 12.75
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| 12.83
| 12.88
| 1,321,174
| ###
| 35.9
| 35.9
| ### |
2021-Mar-30 Tue
| 12.84
| ###
| 12.82
| 12.84
| 1,197,658
| 7,676,987
| ###
| ###
| 0.9 |
2021-Mar-29 Mon
| ###
| ###
| 12.89
| ###
| 4,366,358
| 28,141,177
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2021-Mar-25 Thu
| 13.22
| 13.46
| ###
| 13.25
|
|
| 71.0
| 71.0
| ### |
2021-Mar-24 Wed
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2021-Mar-23 Tue
| 12.87
| ###
| 12.76
| ###
| 977,074
| ###
| 74.0
| 74.0
| 0.0 |
2021-Mar-22 Mon
| ###
| 12.76
| 12.46
| 12.76
| 710,649
| 8,961,283
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 12.79
| ###
| ###
| 2,528,243
| ###
| 84.3
| 84.3
| 0.0 |
2021-Mar-18 Thu
| ###
| 12.48
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2021-Mar-17 Wed
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 11.78
| ###
| 11.7
| 12.26
| 1,990,826
| ###
| 89.0
| 89.0
| 0.9 |
2021-Mar-15 Mon
| 11.75
| ###
| 11.53
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 1,156,377
| 0
| 12.6
| 12.6
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| 11.82
| 1,299,929
| 0
| 27.0
| 27.0
| 0.8 |
2021-Mar-10 Wed
| 11.8
| ###
| 11.74
| 11.89
| 1,140,526
| 6,694,887
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| ###
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 11.59
| 11.85
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| 11.83
| ###
| 11.83
| ###
| 1,674,149
| ###
| 89.5
| 89.5
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 12.585
| 11.88
| 12.52
|
|
| 92.6
| 92.6
| 0.9 |
2021-Feb-26 Fri
| ###
| ###
| 11.73
| 11.86
| 2,604,972
| ###
| ###
| ###
| 0.8 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 2,661,183
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 12.45
| 12.51
| 12.21
| 12.41
| 1,370,825
| ###
| ###
| ###
| ### |
2021-Feb-22 Mon
| 12.51
| 12.59
| ###
| 12.51
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| ###
| 12.71
| ###
| 12.57
| 2,214,679
| 14,074,285
| 53.0
| 53.0
| 0.9 |
2021-Feb-18 Thu
| 12.81
| ###
| 12.55
| 12.7
|
|
| ###
| ###
| 0.9 |
2021-Feb-17 Wed
| 13.41
| 13.54
| 12.79
| 12.82
| 2,315,041
| ###
| ###
| ###
| 0.9 |
2021-Feb-16 Tue
| ###
| ###
| 13.575
| 13.78
|
|
| 36.5
| 36.5
| 1.0 |
2021-Feb-15 Mon
| ###
| ###
| 13.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| 14.25
| 465,426
| 0
| ###
| ###
| 1.0 |
2021-Feb-11 Thu
| 14.24
| 14.24
| ###
| ###
| 450,928
| ###
| 45.0
| 45.0
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 14.26
| 998,024
| 0
| 84.8
| 84.8
| 1.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| 13.83
|
|
| 82.1
| 82.1
| 1.0 |
2021-Feb-08 Mon
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 13.89
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2021-Feb-04 Thu
| 14.2
| ###
| 13.83
| 13.89
|
|
| 27.7
| 27.7
| 1.0 |
2021-Feb-03 Wed
| ###
| 14.41
| ###
| 14.28
|
|
| 73.2
| 73.2
| ### |
2021-Feb-02 Tue
| 13.85
| ###
| 13.74
| 13.84
|
|
| 37.6
| 37.6
| 1.0 |
2021-Feb-01 Mon
| ###
| 13.78
| 13.5
| 13.72
| 832,289
| 11,352,421
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| 13.59
| ###
| 726,852
| 4,938,959
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 13.54
| 13.72
| 13.24
| 13.59
| 1,067,129
| ###
| 80.3
| 80.3
| ### |
2021-Jan-27 Wed
| ###
| ###
| 13.8
| 13.82
| 1,176,059
| ###
| 11.0
| 11.0
| 1.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 486,785
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 690,655
| 0
| 68.7
| 68.7
| 0.0 |
2021-Jan-21 Thu
| ###
| 14.155
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 13.44
| 13.88
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Jan-19 Tue
| 13.4
| 13.52
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 13.26
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 13.55
| ###
| ###
| 13.43
| 1,488,226
| 0
| 28.4
| 28.4
| ### |
2021-Jan-14 Thu
| 13.85
| ###
| 13.59
| ###
| 1,452,821
| ###
| 24.8
| 24.8
| 0.0 |
2021-Jan-13 Wed
| 13.75
| 13.89
| 13.42
| ###
| 1,760,358
| 24,037,688
| 30.4
| 30.4
| 0.0 |
2021-Jan-12 Tue
| ###
| 13.87
| ###
| 13.72
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| 13.79
| 13.84
|
|
| ###
| ###
| 1.0 |
2021-Jan-08 Fri
| ###
| ###
| 13.49
| ###
| 1,414,986
| 9,544,080
| 81.5
| 81.5
| 0.0 |
2021-Jan-07 Thu
| 14.85
| ###
| ###
| ###
| 2,202,220
| 0
| 5.5
| 5.5
| 0.0 |
2021-Jan-06 Wed
| 14.71
| ###
| 14.56
| 14.74
|
|
| ###
| ###
| 1.1 |
2021-Jan-05 Tue
| 14.78
| ###
| 14.78
| ###
| 1,157,979
| ###
| 76.8
| 76.8
| 0.0 |
2021-Jan-04 Mon
| 14.8
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 15.27
| 15.27
| 14.71
| 14.71
| 499,749
| ###
| 8.4
| 8.4
| ### |
2020-Dec-30 Wed
| ###
| ###
| 14.87
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Dec-29 Tue
| 15.24
| 15.29
| ###
| ###
| 560,154
| 4,282,377
| 28.2
| 28.2
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 14.73
| ###
| 787,155
| ###
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 14.79
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2020-Dec-22 Tue
| 14.28
| 14.43
| 14.155
| 14.21
| 1,317,175
| 18,825,723
| 48.0
| 48.0
| ### |
2020-Dec-21 Mon
| 14.22
| 14.45
| 14.2
| 14.28
| 1,487,089
| 21,302,549
| 73.0
| 73.0
| ### |
2020-Dec-18 Fri
| 14.89
| ###
| 14.43
| 14.46
| 1,753,279
| ###
| ###
| ###
| 1.0 |
2020-Dec-17 Thu
| 14.8
| ###
| 14.79
| 14.89
|
|
| 70.9
| 70.9
| ### |
2020-Dec-16 Wed
| ###
| ###
| 14.81
| 14.81
| 997,588
| ###
| ###
| ###
| 1.1 |
2020-Dec-15 Tue
| 14.44
| ###
| 14.43
| 14.73
|
|
| 89.7
| 89.7
| 1.1 |
2020-Dec-14 Mon
| 14.4
| 14.78
| ###
| 14.58
| 1,490,920
| ###
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,606,821
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 13.88
| 14.23
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2020-Dec-08 Tue
| 14.48
| 14.53
| 14.26
| 14.26
| 1,533,926
| ###
| 27.7
| 27.7
| 1.0 |
2020-Dec-07 Mon
| ###
| 14.79
| 14.45
| 14.5
| 1,247,055
| 18,231,944
| 35.1
| 35.1
| 1.0 |
2020-Dec-04 Fri
| 14.24
| ###
| 14.21
| 14.53
| 1,383,770
| 9,831,685
| ###
| ###
| 1.0 |
2020-Dec-03 Thu
| ###
| 14.23
| ###
| 14.23
| 2,811,241
| 20,001,979
| ###
| ###
| ### |
2020-Dec-02 Wed
| 14.26
| 14.26
| ###
| ###
| 1,917,874
| 13,674,441
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 1,498,287
| 0
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 13.5
| ###
| ###
| 13.73
| 2,703,858
| 0
| 84.8
| 84.8
| ### |
2020-Nov-27 Fri
| 13.25
| 13.42
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Nov-26 Thu
| ###
| 13.255
| ###
| ###
| 949,088
| 6,290,080
| 39.5
| 39.5
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 13.23
| ###
| ###
| 1,422,581
| 9,410,373
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 13.27
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2020-Nov-20 Fri
| 13.22
| 13.4
| ###
| ###
| 1,201,083
| 8,047,256
| 31.0
| 31.0
| 0.0 |
2020-Nov-19 Thu
| ###
| 13.44
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 13.24
| ###
| 2,353,421
| 15,579,647
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| 13.5
| 13.59
| 2,100,944
| 14,181,372
| 5.8
| 5.8
| ### |
2020-Nov-16 Mon
| 14.51
| 14.57
| ###
| 14.45
|
|
| 18.1
| 18.1
| 1.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,144,079
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 13.75
| ###
| 13.7
| ###
| 891,421
| ###
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| 13.85
| 1,620,981
| 0
| 32.5
| 32.5
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 13.875
| 13.56
| 13.78
|
|
| ###
| ###
| 1.0 |
2020-Nov-06 Fri
| ###
| 13.48
| 13.27
| 13.41
| 857,623
| ###
| ###
| ###
| 1.0 |
2020-Nov-05 Thu
| ###
| 13.51
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2020-Nov-04 Wed
| 12.54
| ###
| 12.49
| ###
| 1,436,927
| ###
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| 12.24
| 12.54
|
|
| ###
| ###
| 0.9 |
2020-Nov-02 Mon
| ###
| 12.47
| 12.22
| 12.27
|
|
| 53.5
| 53.5
| ### |
2020-Oct-30 Fri
| 12.41
| 12.56
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| 12.54
|
|
| 77.9
| 77.9
| 0.9 |
2020-Oct-27 Tue
| 12.75
| 12.79
| ###
| 12.51
| 1,471,271
| 9,408,778
| 37.9
| 37.9
| ### |
2020-Oct-26 Mon
| ###
| 13.2
| 12.83
| 12.88
|
|
| 45.2
| 45.2
| ### |
2020-Oct-23 Fri
| ###
| ###
| 12.85
| ###
| 424,420
| ###
| 39.8
| 39.8
| 0.0 |
2020-Oct-22 Thu
| 12.88
| ###
| 12.83
| ###
| 1,123,471
| ###
| 74.4
| 74.4
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 969,529
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 13.58
| ###
| 13.2
| 13.25
|
|
| 18.9
| 18.9
| ### |
2020-Oct-15 Thu
| 13.55
| 13.59
| ###
| 13.48
|
|
| 35.6
| 35.6
| 1.0 |
2020-Oct-14 Wed
| 13.28
| 13.5
| 13.26
| 13.42
| 1,133,275
| ###
| ###
| ###
| 1.0 |
2020-Oct-13 Tue
| ###
| 13.46
| 13.26
| ###
| 1,083,178
| 14,471,258
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| 13.41
| 13.5
| 13.29
| ###
| 953,957
| 12,778,254
| 32.7
| 32.7
| 0.0 |
2020-Oct-09 Fri
| 13.53
| ###
| ###
| 13.43
|
|
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| 13.71
| 13.4
| 13.53
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 13.71
| 13.275
| 13.55
| 1,519,651
| ###
| ###
| ###
| 1.0 |
2020-Oct-06 Tue
| ###
| 13.27
| ###
| 13.24
|
|
| 69.5
| 69.5
| 0.9 |
2020-Oct-05 Mon
| ###
| 13.44
| ###
| ###
| 792,747
| 5,327,259
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| 12.88
| 1,721,379
| 0
| ###
| ###
| ### |
2020-Oct-01 Thu
| ###
| 12.85
| ###
| 12.72
|
|
| 83.4
| 83.4
| 0.9 |
2020-Sep-30 Wed
| 12.43
| 12.54
| ###
| 12.43
| 1,967,553
| 12,336,557
| 78.9
| 78.9
| 0.9 |
2020-Sep-29 Tue
| 12.79
| 12.85
| 12.5
| 12.52
|
|
| 21.4
| 21.4
| 0.9 |
2020-Sep-28 Mon
| ###
| ###
| ###
| 12.57
| 1,284,829
| 0
| 82.1
| 82.1
| 0.9 |
2020-Sep-25 Fri
| ###
| 12.55
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Sep-24 Thu
| 12.23
| 12.43
| ###
| 12.28
| 2,716,123
| ###
| 74.4
| 74.4
| 0.9 |
2020-Sep-23 Wed
| ###
| 12.51
| 12.28
| 12.48
| 3,044,075
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 12.24
| 12.53
| 12.21
| 12.28
|
|
| 75.9
| 75.9
| 0.9 |
2020-Sep-18 Fri
| ###
| 12.74
| 12.26
| ###
| 4,108,071
| 51,350,887
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 12.71
| 12.71
| 2,200,088
| 13,981,559
| 34.8
| 34.8
| 0.9 |
2020-Sep-16 Wed
| 12.47
| ###
| ###
| 12.83
|
|
| ###
| ###
| ### |
2020-Sep-15 Tue
| ###
| 12.43
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 12.4
| 12.52
| 12.21
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2020-Sep-11 Fri
| 12.25
| 12.47
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2020-Sep-10 Thu
| 12.48
| 12.57
| 12.285
| 12.42
| 1,332,227
| 16,556,251
| 42.5
| 42.5
| 0.9 |
2020-Sep-09 Wed
| 12.27
| 12.52
| 12.25
| 12.41
| 1,178,975
| ###
| ###
| ###
| ### |
2020-Sep-08 Tue
| 12.42
| 12.58
| ###
| 12.52
| 834,747
| 5,250,558
| 71.8
| 71.8
| 0.9 |
2020-Sep-07 Mon
| 12.28
| 12.46
| 12.21
| ###
| 914,975
| ###
| 61.2
| 61.2
| 0.0 |
2020-Sep-04 Fri
| 12.8
| 12.88
| 12.41
| 12.51
| 1,378,458
| ###
| ###
| ###
| ### |
2020-Sep-03 Thu
| 12.83
| ###
| 12.72
| ###
| 1,468,747
| ###
| 77.0
| 77.0
| 0.0 |
2020-Sep-02 Wed
| ###
| 12.76
| 12.25
| 12.72
|
|
| ###
| ###
| 0.9 |
2020-Sep-01 Tue
| ###
| 12.46
| 12.24
| 12.29
| 2,144,288
| 26,481,956
| ###
| ###
| 0.9 |
2020-Aug-31 Mon
| 12.43
| ###
| 12.43
| 12.51
| 1,295,729
| 8,052,955
| ###
| ###
| ### |
2020-Aug-28 Fri
| 12.52
| ###
| 12.41
| 12.49
|
|
| 40.8
| 40.8
| 0.9 |
2020-Aug-27 Thu
| 12.56
| ###
| 12.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 12.55
| 12.74
| 12.51
| ###
| 1,636,680
| 20,663,085
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 12.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 12.22
| 12.4
| ###
| 12.26
|
|
| 64.3
| 64.3
| 0.9 |
2020-Aug-21 Fri
| 12.2
| 12.52
| ###
| 12.29
| 1,929,879
| 12,081,042
| 69.5
| 69.5
| 0.9 |
2020-Aug-20 Thu
| 11.46
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2020-Aug-19 Wed
| ###
| 11.43
| ###
| 11.25
|
|
| ###
| ###
| ### |
2020-Aug-18 Tue
| 11.26
| ###
| ###
| 11.2
| 1,888,623
| 0
| 30.4
| 30.4
| 0.8 |
2020-Aug-17 Mon
| ###
| 11.43
| ###
| 11.25
| 1,487,223
| 8,499,479
| 72.9
| 72.9
| ### |
2020-Aug-14 Fri
| 11.22
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 11.25
| ###
| ###
| 11.2
| 1,616,657
| 0
| 36.9
| 36.9
| 0.8 |
2020-Aug-12 Wed
| ###
| 11.27
| ###
| ###
| 1,458,350
| ###
| 44.3
| 44.3
| 0.0 |
2020-Aug-11 Tue
| ###
| 11.23
| ###
| 11.21
| 1,610,844
| 9,044,889
| 82.1
| 82.1
| ### |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 1,306,255
| 0
| 65.7
| 65.7
| 0.0 |
2020-Aug-07 Fri
| 10.83
| ###
| 10.75
| 10.88
| 1,400,385
| ###
| 70.2
| 70.2
| 0.8 |
2020-Aug-06 Thu
| 10.78
| ###
| 10.73
| ###
| 2,238,477
| 12,009,429
| 74.1
| 74.1
| 0.0 |
2020-Aug-05 Wed
| 10.7
| ###
| 10.55
| 10.82
| 2,587,771
| ###
| ###
| ###
| 0.8 |
2020-Aug-04 Tue
| 10.49
| ###
| 10.4
| 10.77
| 2,093,585
| 10,886,642
| 84.0
| 84.0
| ### |
2020-Aug-03 Mon
| ###
| 10.57
| ###
| 10.53
|
|
| 82.5
| 82.5
| 0.8 |
2020-Jul-31 Fri
| 10.56
| 10.58
| 10.44
| 10.52
| 1,354,841
| 14,239,378
| ###
| ###
| ### |
2020-Jul-30 Thu
| 10.51
| 10.675
| 10.46
| 10.5
|
|
| 39.4
| 39.4
| 0.8 |
2020-Jul-29 Wed
| ###
| 10.49
| 10.23
| ###
| 1,422,273
| 14,734,748
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 10.46
| ###
| 10.25
|
|
| 42.8
| 42.8
| 0.7 |
2020-Jul-27 Mon
| ###
| 10.21
| 9.87
| 10.21
| 1,255,680
| 12,607,027
| 77.0
| 77.0
| ### |
2020-Jul-24 Fri
| ###
| 10.22
| ###
| ###
| 1,571,926
| 8,032,541
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 9.83
| 10.42
| 9.8
| ###
| 1,962,883
| 19,844,747
| 90.8
| 90.8
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 9.88
| ###
| 2,106,144
| 10,404,351
| 26.1
| 26.1
| 0.0 |
2020-Jul-21 Tue
| 9.85
| 10.325
| 9.84
| 10.26
| 2,627,859
| 26,495,388
| 84.4
| 84.4
| 0.7 |
2020-Jul-20 Mon
| 9.75
| ###
| 9.73
| 9.82
| 1,297,282
| 6,311,276
| 77.6
| 77.6
| ### |
2020-Jul-17 Fri
| 9.86
| 9.87
| ###
| 9.82
| 1,330,449
| ###
| 35.5
| 35.5
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 9.8
| 1,970,943
| 0
| ###
| ###
| 0.7 |
2020-Jul-15 Wed
| 9.77
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Jul-14 Tue
| 9.56
| 9.74
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2020-Jul-13 Mon
| 9.7
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 9.52
| 1,648,451
| 0
| 83.9
| 83.9
| ### |
2020-Jul-09 Thu
| ###
| ###
| 9.43
| 9.44
|
|
| 18.8
| 18.8
| 0.7 |
2020-Jul-08 Wed
| 9.74
| 9.84
| 9.46
| 9.51
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 10.26
| ###
| 9.81
| ###
| 1,539,021
| ###
| 23.4
| 23.4
| 0.0 |
2020-Jul-06 Mon
| 10.28
| 10.49
| ###
| 10.23
|
|
| 36.0
| 36.0
| ### |
2020-Jul-03 Fri
| 10.43
| 10.51
| 10.025
| 10.22
| 1,433,024
| 14,713,573
| ###
| ###
| 0.7 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 2,338,880
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 9.8
| ###
| ###
| ###
| 1,279,583
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 9.72
| 10.49
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2020-Jun-29 Mon
| 9.47
| 9.73
| ###
| 9.43
| 1,516,188
| 7,376,254
| ###
| ###
| ### |
2020-Jun-26 Fri
| 9.86
| ###
| ###
| 9.88
| 1,355,145
| 0
| 65.9
| 65.9
| 0.7 |
2020-Jun-25 Thu
| ###
| ###
| 9.73
| 9.75
|
|
| 36.6
| 36.6
| ### |
2020-Jun-24 Wed
| ###
| 10.2
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Jun-23 Tue
| 10.24
| ###
| 9.88
| ###
| 1,925,021
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 9.88
| ###
| 9.75
| ###
| 1,824,054
| ###
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 2,988,849
| 0
| 33.1
| 33.1
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 9.79
| ###
| 9.71
| 9.84
|
|
| 58.9
| 58.9
| 0.7 |
2020-Jun-15 Mon
| 9.52
| ###
| 9.41
| 9.46
| 1,779,850
| ###
| 58.0
| 58.0
| 0.7 |
2020-Jun-12 Fri
| 9.2
| 9.7
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2020-Jun-11 Thu
| 9.75
| ###
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 9.85
| ###
| 2,707,146
| ###
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 10.54
| ###
| ###
| 3,760,583
| 19,818,272
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 9.45
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Jun-04 Thu
| 9.85
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 9.85
| 9.52
| 9.81
| 2,205,088
| 21,356,277
| 76.2
| 76.2
| ### |
2020-Jun-02 Tue
| 9.89
| 9.89
| 9.58
| ###
| 4,057,484
| ###
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 9.4
| 9.76
| 9.4
| 9.75
| 2,210,259
| 21,174,281
| 86.0
| 86.0
| ### |
2020-May-29 Fri
| ###
| 9.855
| 9.55
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-May-28 Thu
| 9.52
| 9.71
| 9.43
| ###
| 4,300,044
| 41,151,421
| 75.4
| 75.4
| 0.0 |
2020-May-27 Wed
| 9.45
| 9.7
| ###
| 9.51
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 9.71
| ###
| 9.5
|
|
| 84.8
| 84.8
| 0.7 |
2020-May-25 Mon
| 8.79
| ###
| ###
| ###
| 2,409,954
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 1,703,979
| 0
| 42.2
| 42.2
| 0.0 |
2020-May-21 Thu
| ###
| 8.78
| 8.43
| ###
| 2,094,589
| ###
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 8.51
| ###
| ###
| ###
| 3,041,651
| 0
| 25.4
| 25.4
| 0.0 |
2020-May-18 Mon
| ###
| 8.26
| 7.86
| ###
| 3,143,277
| ###
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 8.28
| 7.83
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-May-14 Thu
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-May-12 Tue
| ###
| 7.74
| 7.48
| ###
| 1,864,053
| 14,185,443
| 41.5
| 41.5
| 0.0 |
2020-May-11 Mon
| 7.45
| 7.8
| 7.42
| 7.71
| 2,544,321
| 19,362,282
| 81.9
| 81.9
| ### |
2020-May-08 Fri
| 7.4
| 7.53
| ###
| 7.43
| 2,209,572
| ###
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 1,947,728
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 7.21
| 7.23
| ###
| 7.21
| 2,153,776
| ###
| 68.5
| 68.5
| ### |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 7.2
| 6.83
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2020-May-01 Fri
| 7.56
| ###
| ###
| ###
| 2,065,589
| 0
| 11.3
| 11.3
| 0.0 |
2020-Apr-30 Thu
| ###
| 7.86
| 7.29
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2020-Apr-29 Wed
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 7.44
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 6.88
| ###
| 1,907,172
| 6,560,671
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| 7.43
| ###
| ###
| 1,936,554
| ###
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 7.29
| 7.48
| 7.21
| 7.24
| 3,147,343
| ###
| ###
| ###
| 0.5 |
2020-Apr-22 Wed
| 6.8
| 7.27
| 6.71
| 7.22
| 2,361,323
| 16,505,647
| 92.6
| 92.6
| 0.5 |
2020-Apr-21 Tue
| 7.26
| ###
| 6.85
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2020-Apr-20 Mon
| 7.8
| ###
| ###
| 7.43
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| 7.53
| 8.26
| 7.46
| 7.75
| 3,429,983
| ###
| ###
| ###
| ### |
2020-Apr-16 Thu
| 7.44
| 7.5
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Apr-15 Wed
| 7.5
| 7.73
| ###
| 7.71
| 2,265,824
| ###
| ###
| ###
| ### |
2020-Apr-14 Tue
| 7.8
| 7.86
| 7.28
| 7.42
|
|
| 9.8
| 9.8
| 0.5 |
2020-Apr-09 Thu
| ###
| 7.88
| 7.55
| 7.88
|
|
| ###
| ###
| 0.6 |
2020-Apr-08 Wed
| 7.21
| 7.57
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| 7.79
| ###
| ###
| 4,318,242
| 16,819,552
| 72.2
| 72.2
| 0.0 |
2020-Apr-03 Fri
| ###
| 7.73
| ###
| ###
| 3,948,453
| 15,260,770
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 6.84
| 7.5
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 7.2
| 7.48
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Mar-30 Mon
| ###
| 6.58
| 6.28
| 6.58
|
|
| ###
| ###
| 0.5 |
2020-Mar-27 Fri
| 6.51
| 6.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 7
| 7
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2020-Mar-25 Wed
| 6.52
| 6.76
| 5.71
| ###
| 4,906,383
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 5.25
| 5.77
| ###
| ###
| 7,211,853
| ###
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| 6.58
| 5.29
| 5.29
|
|
| 11.0
| 11.0
| 0.4 |
2020-Mar-20 Fri
| 6.7
| 7.23
| 6.47
| ###
| 4,406,453
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 6.88
| ###
| 6.41
| 6.41
| 7,225,327
| 23,157,173
| ###
| ###
| 0.5 |
2020-Mar-18 Wed
| ###
| ###
| 6.81
| ###
| 6,427,229
| ###
| 40.6
| 40.6
| 0.0 |
2020-Mar-17 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 40.8
| 40.8
| 0.6 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 9,250,586
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 10.23
| 9.78
| 9.83
|
|
| ###
| ###
| 0.7 |
2020-Mar-11 Wed
| 10.81
| ###
| 10.27
| 10.27
|
|
| 26.3
| 26.3
| ### |
2020-Mar-10 Tue
| 10.49
| ###
| 10.28
| 10.8
| 3,767,982
| 19,367,427
| ###
| ###
| ### |
2020-Mar-09 Mon
| 11.45
| ###
| 11.22
| 11.22
| 2,275,652
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| ###
| ###
| 11.76
| ###
| 1,863,324
| 10,956,345
| 52.4
| 52.4
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 1,507,874
| 0
| 76.3
| 76.3
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 1,578,187
| 0
| 74.9
| 74.9
| 0.0 |
2020-Mar-03 Tue
| 12.4
| 12.47
| ###
| 12.22
| 2,240,278
| ###
| 29.3
| 29.3
| 0.9 |
2020-Mar-02 Mon
| 11.86
| ###
| ###
| ###
| 2,957,142
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| 12.55
| ###
| 12.48
| 3,880,143
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 12.975
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 13.55
| 13.645
| ###
| 13.5
| 1,671,740
| 11,405,446
| 34.5
| 34.5
| 1.0 |
2020-Feb-24 Mon
| 13.76
| 13.84
| ###
| 13.77
| 948,542
| ###
| 86.4
| 86.4
| ### |
2020-Feb-21 Fri
| ###
| ###
| 13.77
| 13.87
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 14.2
| 14.25
| 13.875
| ###
| 2,324,650
| ###
| 20.0
| 20.0
| 0.0 |
2020-Feb-19 Wed
| 13.75
| ###
| 13.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 12.89
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 807,459
| 0
| 34.8
| 34.8
| 0.0 |
2020-Feb-13 Thu
| 12.86
| ###
| 12.85
| 12.89
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| ###
| 12.825
| ###
| 12.8
| 1,131,045
| 7,252,826
| 76.6
| 76.6
| 0.9 |
2020-Feb-11 Tue
| ###
| ###
| ###
| 12.71
| 1,308,127
| 0
| ###
| ###
| 0.9 |
2020-Feb-10 Mon
| 12.86
| 12.89
| 12.74
| 12.79
|
|
| 37.6
| 37.6
| ### |
2020-Feb-07 Fri
| 12.74
| 12.78
| ###
| 12.75
|
|
| 75.6
| 75.6
| ### |
2020-Feb-06 Thu
| 12.7
| 12.79
| ###
| 12.7
| 1,389,581
| 8,886,370
| 66.1
| 66.1
| 0.9 |
2020-Feb-05 Wed
| ###
| ###
| 12.72
| 12.76
|
|
| ###
| ###
| ### |
2020-Feb-04 Tue
| 12.8
| ###
| 12.75
| 12.79
|
|
| 31.2
| 31.2
| ### |
2020-Feb-03 Mon
| 12.73
| 12.86
| ###
| 12.77
| 963,079
| ###
| ###
| ###
| 0.9 |
2020-Jan-31 Fri
| 12.7
| 12.86
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2020-Jan-30 Thu
| 12.51
| 12.7
| 12.46
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2020-Jan-29 Wed
| 12.56
| ###
| 12.475
| 12.51
|
|
| 29.9
| 29.9
| ### |
2020-Jan-28 Tue
| ###
| 12.58
| ###
| 12.49
|
|
| 85.7
| 85.7
| 0.9 |
2020-Jan-24 Fri
| 12.73
| 12.84
| ###
| ###
| 1,004,389
| 6,448,177
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| 12.74
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Jan-22 Wed
| 12.78
| ###
| 12.7
| 12.75
| 991,942
| ###
| 27.8
| 27.8
| ### |
2020-Jan-21 Tue
| 12.72
| 12.78
| 12.625
| 12.71
|
|
| 40.3
| 40.3
| 0.9 |
2020-Jan-20 Mon
| 12.7
| 12.8
| ###
| 12.76
| 646,284
| ###
| 77.2
| 77.2
| ### |
2020-Jan-17 Fri
| ###
| 12.8
| ###
| 12.7
| 984,346
| ###
| 69.8
| 69.8
| 0.9 |
2020-Jan-16 Thu
| 12.45
| ###
| 12.41
| 12.55
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| 12.48
| 12.48
| 12.285
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Jan-14 Tue
| ###
| 12.42
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2020-Jan-13 Mon
| 11.75
| ###
| 11.74
| ###
| 952,058
| 5,588,580
| 87.0
| 87.0
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 11.79
| 11.89
| 1,179,341
| ###
| 22.6
| 22.6
| ### |
2020-Jan-09 Thu
| 11.74
| ###
| ###
| ###
| 1,126,725
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 11.58
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 11.82
| 11.22
| 11.72
|
|
| ###
| ###
| 0.8 |
2020-Jan-06 Mon
| ###
| ###
| ###
| 11.26
| 749,529
| 0
| ###
| ###
| 0.8 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 11.46
| 11.52
| ###
| 11.52
| 397,973
| 2,292,324
| ###
| ###
| 0.8 |
2019-Dec-23 Mon
| 11.52
| 11.56
| 11.41
| 11.49
| 1,059,778
| 12,171,550
| 34.0
| 34.0
| ### |
2019-Dec-20 Fri
| ###
| 11.47
| ###
| 11.4
|
|
| 68.8
| 68.8
| 0.8 |
2019-Dec-19 Thu
| ###
| ###
| 11.245
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Dec-16 Mon
| ###
| 11.555
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2019-Dec-13 Fri
| ###
| 11.5
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2019-Dec-12 Thu
| 10.55
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 10.44
| 10.53
| 10.42
| 10.5
| 1,555,626
| 16,295,182
| ###
| ###
| 0.8 |
2019-Dec-10 Tue
| 10.51
| ###
| 10.47
| 10.51
|
|
| 75.1
| 75.1
| ### |
2019-Dec-09 Mon
| 10.45
| 10.56
| ###
| 10.5
| 1,457,674
| ###
| 79.9
| 79.9
| 0.8 |
2019-Dec-06 Fri
| 10.27
| 10.59
| 10.27
| 10.57
|
|
| 91.0
| 91.0
| 0.8 |
2019-Dec-05 Thu
| 10.4
| 10.47
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 10.51
| ###
| 10.46
| 1,203,548
| 6,324,644
| 82.9
| 82.9
| 0.7 |
2019-Dec-03 Tue
| ###
| 10.7
| 10.5
| 10.55
| 1,728,623
| ###
| ###
| ###
| ### |
2019-Dec-02 Mon
| 10.78
| ###
| 10.76
| 10.87
| 735,744
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| ###
| ###
| 10.78
| 10.81
| 671,058
| ###
| ###
| ###
| 0.8 |
2019-Nov-28 Thu
| ###
| ###
| 10.83
| 10.89
| 800,970
| 4,337,252
| ###
| ###
| 0.8 |
2019-Nov-27 Wed
| ###
| ###
| 10.82
| ###
| 1,197,224
| 6,476,981
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| 10.83
| ###
| 10.81
| 1,252,959
| 6,784,772
| 79.0
| 79.0
| 0.8 |
2019-Nov-25 Mon
| 10.74
| 10.76
| ###
| ###
| 987,823
| 5,314,487
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 10.71
| 10.71
| 10.59
| ###
| 879,680
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 10.59
| ###
| 10.48
| ###
| 2,380,384
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,710,842
| 0
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 10.76
| ###
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2019-Nov-18 Mon
| 10.75
| ###
| 10.685
| 10.79
| 808,453
| ###
| ###
| ###
| ### |
2019-Nov-15 Fri
| 10.84
| ###
| 10.82
| 10.87
| 1,323,377
| ###
| ###
| ###
| ### |
2019-Nov-14 Thu
| 10.79
| 10.87
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2019-Nov-13 Wed
| 10.8
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Nov-12 Tue
| 10.85
| 10.86
| ###
| 10.75
| 1,097,875
| ###
| 31.2
| 31.2
| 0.8 |
2019-Nov-11 Mon
| 10.55
| 10.8
| 10.485
| 10.78
| 2,342,827
| ###
| ###
| ###
| 0.8 |
2019-Nov-08 Fri
| ###
| ###
| 10.575
| ###
| 2,196,171
| 11,612,254
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| 11.28
| 11.025
| 11.24
| 1,281,628
| 14,293,356
| 83.5
| 83.5
| 0.8 |
2019-Nov-06 Wed
| 11.23
| 11.28
| ###
| ###
| 1,491,351
| ###
| 22.1
| 22.1
| 0.0 |
2019-Nov-05 Tue
| 11.5
| 11.51
| ###
| 11.2
|
|
| 13.1
| 13.1
| 0.8 |
2019-Nov-04 Mon
| ###
| 11.53
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2019-Nov-01 Fri
| ###
| 11.4
| 11.26
| ###
| 1,324,777
| 15,009,723
| 71.1
| 71.1
| 0.0 |
2019-Oct-31 Thu
| 11.42
| 11.5
| 11.25
| ###
| 1,438,184
| 16,359,343
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 11.4
| 11.49
| 11.22
| 11.28
|
|
| 28.1
| 28.1
| 0.8 |
2019-Oct-29 Tue
| ###
| 11.48
| 11.28
| 11.4
|
|
| 79.1
| 79.1
| 0.8 |
2019-Oct-28 Mon
| 11.7
| 11.7
| 11.41
| 11.42
|
|
| 17.0
| 17.0
| 0.8 |
2019-Oct-25 Fri
| 11.84
| ###
| ###
| 11.71
|
|
| 23.0
| 23.0
| ### |
2019-Oct-24 Thu
| 11.75
| 11.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 11.77
| 11.78
| ###
| 11.75
| 1,085,085
| 6,391,150
| 40.4
| 40.4
| ### |
2019-Oct-22 Tue
| ###
| ###
| 11.74
| 11.77
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| 11.81
| ###
| 11.79
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-Oct-18 Fri
| 11.86
| 11.88
| 11.685
| 11.84
| 1,020,245
| ###
| 36.8
| 36.8
| 0.8 |
2019-Oct-17 Thu
| ###
| ###
| 11.87
| ###
| 882,746
| ###
| 39.8
| 39.8
| 0.0 |
2019-Oct-16 Wed
| 11.84
| ###
| 11.79
| ###
| 1,360,572
| 8,020,571
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| 11.8
| ###
| 11.77
| 750,355
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 11.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| 11.49
|
|
| 22.0
| 22.0
| ### |
2019-Oct-10 Thu
| 11.86
| 11.89
| ###
| ###
| 1,821,775
| 10,830,452
| 22.7
| 22.7
| 0.0 |
2019-Oct-09 Wed
| ###
| 12.045
| 11.87
| ###
| 1,110,673
| 13,280,872
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 11.82
| 12.075
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Oct-04 Fri
| 11.54
| ###
| 11.48
| ###
| 1,403,883
| 8,058,288
| 77.6
| 77.6
| 0.0 |
2019-Oct-03 Thu
| 11.41
| 11.58
| 11.4
| 11.49
| 2,322,729
| 26,688,156
| 76.8
| 76.8
| ### |
2019-Oct-02 Wed
| 11.88
| ###
| ###
| ###
| 1,079,876
| 0
| 19.4
| 19.4
| 0.0 |
2019-Oct-01 Tue
| 11.7
| ###
| ###
| ###
| 1,420,584
| 0
| 82.6
| 82.6
| 0.0 |
2019-Sep-30 Mon
| 11.51
| 11.755
| 11.5
| ###
| 1,206,142
| ###
| 81.1
| 81.1
| 0.0 |
2019-Sep-27 Fri
| ###
| 11.76
| 11.53
| 11.58
|
|
| ###
| ###
| 0.8 |
2019-Sep-26 Thu
| ###
| 11.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 11.45
| 11.71
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 11.44
| 11.56
| 11.4
| 11.53
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| 11.43
| 11.57
| ###
| 11.46
|
|
| 70.7
| 70.7
| 0.8 |
2019-Sep-20 Fri
| 11.55
| ###
| ###
| 11.45
| 8,557,253
| 0
| ###
| ###
| 0.8 |
2019-Sep-19 Thu
| 11.41
| ###
| ###
| 11.47
|
|
| 74.4
| 74.4
| ### |
2019-Sep-18 Wed
| ###
| ###
| 11.29
| ###
| 2,454,480
| ###
| 19.0
| 19.0
| 0.0 |
2019-Sep-17 Tue
| ###
| 11.56
| ###
| 11.55
|
|
| 93.1
| 93.1
| 0.8 |
2019-Sep-16 Mon
| 10.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Sep-12 Thu
| ###
| 11.27
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2019-Sep-11 Wed
| ###
| 11.7
| ###
| ###
| 4,423,243
| 25,875,971
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 11.82
| 11.88
| ###
| 11.85
| 3,070,978
| ###
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Sep-06 Fri
| 12.76
| 12.83
| 12.025
| ###
| 2,922,249
| 36,316,249
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 12.73
| 12.84
| ###
| 12.81
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| 12.71
| 12.855
| ###
| 12.73
| 1,468,750
| ###
| 64.6
| 64.6
| ### |
2019-Sep-03 Tue
| ###
| 12.82
| 12.49
| 12.79
|
|
| 82.2
| 82.2
| ### |
2019-Sep-02 Mon
| 12.78
| 12.83
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Aug-30 Fri
| 12.57
| ###
| 12.43
| ###
| 1,349,147
| 8,384,948
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 12.54
| 12.545
| 12.41
| 12.54
| 965,426
| ###
| 69.5
| 69.5
| 0.9 |
2019-Aug-28 Wed
| 12.53
| ###
| 12.5
| 12.54
| 1,314,540
| 8,215,875
| ###
| ###
| 0.9 |
2019-Aug-27 Tue
| 12.54
| ###
| 12.46
| 12.56
|
|
| 65.0
| 65.0
| 0.9 |
2019-Aug-26 Mon
| 12.4
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2019-Aug-23 Fri
| 12.4
| 12.57
| 12.27
| 12.49
| 1,487,155
| ###
| 76.2
| 76.2
| 0.9 |
2019-Aug-22 Thu
| 12.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 12.42
| 12.42
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-Aug-20 Tue
| ###
| 12.475
| ###
| 12.4
|
|
| 91.4
| 91.4
| 0.9 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| 11.81
| ###
| 11.76
| ###
| 1,017,473
| 5,982,741
| 83.6
| 83.6
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 11.75
| 11.81
| 2,269,727
| 13,334,646
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| ###
| 11.88
| ###
| 1,690,472
| ###
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 11.77
| 11.88
| 11.72
| 11.86
|
|
| ###
| ###
| 0.8 |
2019-Aug-12 Mon
| 11.82
| ###
| 11.78
| 11.85
| 955,243
| 5,626,381
| ###
| ###
| ### |
2019-Aug-09 Fri
| 11.78
| ###
| ###
| 11.85
|
|
| 70.9
| 70.9
| ### |
2019-Aug-08 Thu
| 11.48
| ###
| 11.28
| ###
| 1,442,852
| 8,137,685
| 74.6
| 74.6
| 0.0 |
2019-Aug-07 Wed
| ###
| 11.85
| ###
| 11.48
| 2,197,471
| ###
| ###
| ###
| 0.8 |
2019-Aug-06 Tue
| 11.4
| 11.51
| ###
| ###
| 2,322,988
| ###
| 23.4
| 23.4
| 0.0 |
2019-Aug-05 Mon
| 11.89
| ###
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2019-Aug-02 Fri
| ###
| 11.825
| 11.44
| 11.81
| 3,612,277
| ###
| 84.2
| 84.2
| ### |
2019-Aug-01 Thu
| ###
| 11.51
| 11.29
| 11.49
| 3,144,427
| ###
| ###
| ###
| ### |
2019-Jul-31 Wed
| 11.55
| 11.59
| 11.27
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2019-Jul-29 Mon
| ###
| 11.71
| 11.52
| 11.53
|
|
| 27.6
| 27.6
| ### |
2019-Jul-26 Fri
| 11.53
| ###
| 11.5
| ###
| 1,227,122
| 7,055,951
| 77.3
| 77.3
| 0.0 |
2019-Jul-25 Thu
| 11.82
| 11.85
| ###
| ###
| 1,322,446
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 11.685
| 11.76
|
|
| ###
| ###
| 0.8 |
2019-Jul-23 Tue
| 11.49
| 11.83
| 11.48
| 11.81
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 11.56
| 11.59
| 11.445
| 11.5
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| 11.455
| 11.58
| 1,436,981
| ###
| 21.9
| 21.9
| 0.8 |
2019-Jul-18 Thu
| ###
| 11.8
| ###
| ###
| 1,075,157
| 6,343,426
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 11.75
| 11.59
| ###
|
|
| 29.9
| 29.9
| 0.0 |
|