End of day Prices (full format), 4800 Days for (CNU) CHORUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-30 Wed
| ###
| ###
| ###
| ###
| 207,476
| 0
| ###
| ###
| 0.0 |
2024-Oct-29 Tue
| ###
| ###
| ###
| ###
| 430,327
| 0
| 76.3
| 76.3
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
| 263,880
| 0
| ###
| ###
| 0.0 |
2024-Oct-24 Thu
| ###
| ###
| ###
| ###
| 394,373
| 0
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| ###
| ###
| 8
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2024-Oct-22 Tue
| ###
| ###
| 7.88
| ###
| 407,388
| ###
| ###
| ###
| 0.0 |
2024-Oct-21 Mon
| ###
| ###
| ###
| ###
| 543,745
| 0
| ###
| ###
| 0.0 |
2024-Oct-18 Fri
| ###
| ###
| ###
| 8
| 350,355
| 0
| ###
| ###
| ### |
2024-Oct-17 Thu
| ###
| 8.21
| ###
| ###
| 388,559
| ###
| 72.9
| 72.9
| 0.0 |
2024-Oct-16 Wed
| ###
| ###
| ###
| 8
| 364,057
| 0
| 37.9
| 37.9
| ### |
2024-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Oct-14 Mon
| ###
| ###
| ###
| ###
| 292,048
| 0
| 15.3
| 15.3
| 0.0 |
2024-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
| 245,456
| 0
| 27.6
| 27.6
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| 8
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2024-Oct-08 Tue
| 7.84
| ###
| 7.84
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Oct-07 Mon
| ###
| ###
| 7.86
| 7.86
| 231,057
| 908,054
| 15.7
| 15.7
| ### |
2024-Oct-04 Fri
| ###
| ###
| ###
| ###
| 277,056
| 0
| 73.5
| 73.5
| 0.0 |
2024-Oct-03 Thu
| ###
| ###
| 7.88
| 8
|
|
| ###
| ###
| ### |
2024-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-01 Tue
| ###
| ###
| ###
| ###
| 345,740
| 0
| ###
| ###
| 0.0 |
2024-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2024-Sep-26 Thu
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-25 Wed
| ###
| ###
| 7.85
| ###
| 592,749
| ###
| ###
| ###
| 0.0 |
2024-Sep-24 Tue
| ###
| ###
| 7.945
| ###
| 405,683
| 1,611,575
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| 8.22
| 8.22
| ###
| ###
| 786,085
| ###
| 30.6
| 30.6
| 0.0 |
2024-Sep-19 Thu
| 8.52
| 8.52
| 8.2
| 8.22
|
|
| ###
| ###
| 0.6 |
2024-Sep-18 Wed
| ###
| 8.41
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Sep-17 Tue
| ###
| 8.42
| ###
| 8.42
| 598,589
| 2,520,059
| ###
| ###
| ### |
2024-Sep-16 Mon
| 8.26
| ###
| ###
| ###
| 620,941
| 0
| 80.6
| 80.6
| 0.0 |
2024-Sep-13 Fri
| 8.57
| 8.57
| 8.46
| 8.47
| 368,574
| ###
| 24.0
| 24.0
| ### |
2024-Sep-12 Thu
| 8.57
| 8.57
| 8.46
| 8.5
|
|
| ###
| ###
| 0.6 |
2024-Sep-11 Wed
| ###
| 8.51
| ###
| 8.51
| 777,574
| 3,308,577
| ###
| ###
| 0.6 |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-06 Fri
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-05 Thu
| ###
| ###
| ###
| ###
| 508,142
| 0
| 89.6
| 89.6
| 0.0 |
2024-Sep-04 Wed
| 7.78
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2024-Sep-03 Tue
| 7.89
| ###
| 7.82
| 7.82
| 540,828
| ###
| 30.3
| 30.3
| 0.6 |
2024-Sep-02 Mon
| ###
| ###
| 7.83
| ###
| 490,781
| ###
| 35.5
| 35.5
| 0.0 |
2024-Aug-30 Fri
| ###
| ###
| 7.84
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2024-Aug-29 Thu
| ###
| ###
| 7.83
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Aug-28 Wed
| 7.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| ###
| 8
| ###
| 7.79
|
|
| ###
| ###
| ### |
2024-Aug-26 Mon
| 7.48
| ###
| 7.48
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2024-Aug-23 Fri
| 7.4
| 7.45
| 7.21
| 7.26
|
|
| 19.4
| 19.4
| 0.5 |
2024-Aug-22 Thu
| 7.24
| ###
| 7.22
| 7.42
|
|
| 82.9
| 82.9
| 0.5 |
2024-Aug-21 Wed
| ###
| 7.26
| ###
| ###
| 312,020
| ###
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| ###
| ###
| 7.2
| 7.2
| 353,029
| ###
| 19.1
| 19.1
| 0.5 |
2024-Aug-19 Mon
| 7.48
| 7.48
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2024-Aug-16 Fri
| 7.5
| 7.5
| 7.41
| 7.45
|
|
| 25.8
| 25.8
| 0.5 |
2024-Aug-15 Thu
| ###
| 7.43
| ###
| 7.43
| 230,356
| 855,772
| ###
| ###
| ### |
2024-Aug-14 Wed
| ###
| ###
| 7.22
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2024-Aug-13 Tue
| 7.29
| ###
| 7.27
| 7.27
| 244,081
| ###
| 34.6
| 34.6
| ### |
2024-Aug-12 Mon
| ###
| ###
| 7.23
| 7.28
| 275,571
| 996,189
| 36.0
| 36.0
| 0.5 |
2024-Aug-09 Fri
| ###
| ###
| 7.2
| 7.21
| 349,970
| ###
| ###
| ###
| ### |
2024-Aug-08 Thu
| 7.26
| ###
| ###
| ###
| 363,428
| 0
| ###
| ###
| 0.0 |
2024-Aug-07 Wed
| ###
| ###
| ###
| 7.27
| 310,456
| 0
| ###
| ###
| ### |
2024-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2024-Aug-05 Mon
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-02 Fri
| ###
| 7.29
| ###
| 7.29
| 944,320
| 3,442,046
| ###
| ###
| ### |
2024-Aug-01 Thu
| 7.26
| 7.29
| 7.21
| 7.23
|
|
| ###
| ###
| ### |
2024-Jul-31 Wed
| ###
| 7.23
| ###
| 7.2
|
|
| 70.1
| 70.1
| 0.5 |
2024-Jul-30 Tue
| ###
| 7.075
| ###
| ###
| 271,288
| 959,681
| 84.9
| 84.9
| 0.0 |
2024-Jul-29 Mon
| ###
| 7
| ###
| ###
| 407,240
| 1,425,340
| 70.0
| 70.0
| 0.0 |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
| 223,189
| 0
| ###
| ###
| 0.0 |
2024-Jul-25 Thu
| ###
| ###
| ###
| ###
| 295,885
| 0
| ###
| ###
| 0.0 |
2024-Jul-24 Wed
| ###
| 7.125
| ###
| ###
| 309,243
| 1,101,678
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-22 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 526,552
| 0
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 7.21
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2024-Jul-17 Wed
| 7.27
| 7.29
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2024-Jul-16 Tue
| 7.22
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 358,773
| 0
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| 7
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Jul-09 Tue
| ###
| ###
| ###
| 7
| 340,486
| 0
| ###
| ###
| 0.5 |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| ###
| ###
| 7.025
| ###
| 261,655
| ###
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| 7.24
| 7.24
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2024-Jul-03 Wed
| ###
| 7.2
| ###
| ###
| 165,972
| ###
| 76.7
| 76.7
| 0.0 |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 163,227
| 0
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-28 Fri
| 7.24
| 7.24
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2024-Jun-27 Thu
| ###
| ###
| ###
| ###
| 338,047
| 0
| 71.8
| 71.8
| 0.0 |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Jun-25 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| ###
| ###
| ###
| 7
| 443,742
| 0
| 49.5
| 49.5
| 0.5 |
2024-Jun-21 Fri
| ###
| 7
| 6.86
| ###
| 998,424
| 6,919,078
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 6.74
| ###
| 6.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| 6.89
| 6.89
| 6.73
| 6.73
|
|
| 18.3
| 18.3
| ### |
2024-Jun-18 Tue
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| 6.88
| ###
| 692,070
| 2,380,720
| ###
| ###
| 0.0 |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| 243,681
| 0
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| 470,928
| 0
| 80.5
| 80.5
| 0.0 |
2024-Jun-12 Wed
| ###
| ###
| ###
| 7
|
|
| 75.8
| 75.8
| 0.5 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
| 214,474
| 0
| 68.5
| 68.5
| 0.0 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 321,458
| 0
| ###
| ###
| 0.0 |
2024-Jun-05 Wed
| 6.87
| ###
| 6.86
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| 6.82
| 6.85
|
|
| 36.9
| 36.9
| ### |
2024-Jun-03 Mon
| ###
| ###
| 6.86
| ###
| 287,085
| ###
| 70.6
| 70.6
| 0.0 |
2024-May-31 Fri
| ###
| ###
| 6.78
| ###
| 491,927
| ###
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| 6.76
| ###
| 6.76
|
|
| 80.7
| 80.7
| 0.5 |
2024-May-29 Wed
| 6.71
| 6.76
| ###
| 6.71
| 281,984
| ###
| 73.4
| 73.4
| ### |
2024-May-28 Tue
| 6.76
| 6.81
| 6.76
| 6.79
| 247,871
| ###
| ###
| ###
| 0.5 |
2024-May-27 Mon
| 6.75
| 6.79
| 6.73
| 6.79
| 140,642
| ###
| ###
| ###
| 0.5 |
2024-May-24 Fri
| 6.7
| 6.77
| 6.7
| 6.74
| 167,759
| 1,129,856
| 72.2
| 72.2
| ### |
2024-May-23 Thu
| 6.72
| 6.83
| 6.72
| 6.83
| 256,456
| 1,737,489
| 80.8
| 80.8
| 0.5 |
2024-May-22 Wed
| ###
| 6.76
| ###
| 6.76
| 260,820
| 881,571
| 81.2
| 81.2
| 0.5 |
2024-May-21 Tue
| ###
| 6.71
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2024-May-20 Mon
| ###
| ###
| 6.59
| ###
| 234,049
| ###
| 66.0
| 66.0
| 0.0 |
2024-May-17 Fri
| 6.56
| ###
| 6.56
| 6.58
|
|
| 70.3
| 70.3
| 0.5 |
2024-May-16 Thu
| ###
| ###
| 6.59
| ###
| 361,688
| ###
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| ###
| 6.56
| 6.57
| 257,580
| ###
| 34.6
| 34.6
| ### |
2024-May-14 Tue
| 6.56
| 6.59
| 6.52
| 6.58
| 273,029
| ###
| 70.0
| 70.0
| 0.5 |
2024-May-13 Mon
| 6.58
| ###
| 6.54
| 6.57
| 220,579
| ###
| ###
| ###
| ### |
2024-May-10 Fri
| 6.55
| ###
| 6.52
| 6.55
|
|
| ###
| ###
| 0.5 |
2024-May-09 Thu
| 6.58
| ###
| 6.47
| 6.52
|
|
| ###
| ###
| 0.5 |
2024-May-08 Wed
| ###
| ###
| 6.56
| 6.58
| 248,020
| ###
| 31.7
| 31.7
| 0.5 |
2024-May-07 Tue
| 6.58
| ###
| 6.53
| 6.59
| 341,550
| ###
| 60.8
| 60.8
| ### |
2024-May-06 Mon
| ###
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2024-May-03 Fri
| ###
| ###
| 6.57
| ###
| 168,254
| ###
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 6.56
| ###
| 6.56
| 6.59
|
|
| 73.1
| 73.1
| ### |
2024-May-01 Wed
| 6.56
| ###
| 6.54
| 6.54
| 365,076
| ###
| 40.2
| 40.2
| 0.5 |
2024-Apr-30 Tue
| ###
| ###
| 6.55
| 6.59
| 712,427
| ###
| ###
| ###
| ### |
2024-Apr-29 Mon
| 6.57
| ###
| 6.55
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2024-Apr-26 Fri
| ###
| 6.71
| 6.5
| 6.5
|
|
| 17.1
| 17.1
| 0.5 |
2024-Apr-24 Wed
| 6.76
| 6.81
| 6.675
| 6.7
|
|
| ###
| ###
| 0.5 |
2024-Apr-23 Tue
| 6.82
| 6.84
| 6.74
| 6.74
| 235,228
| ###
| 27.7
| 27.7
| ### |
2024-Apr-22 Mon
| 6.7
| 6.83
| ###
| 6.81
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 6.74
| ###
| ###
| ###
| 371,542
| 0
| 28.6
| 28.6
| 0.0 |
2024-Apr-18 Thu
| 6.8
| 6.83
| 6.74
| 6.74
| 638,788
| 4,334,176
| ###
| ###
| ### |
2024-Apr-17 Wed
| 6.8
| ###
| 6.78
| ###
| 496,021
| ###
| 80.7
| 80.7
| 0.0 |
2024-Apr-16 Tue
| 6.81
| 6.85
| ###
| 6.77
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 6.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 6.84
| ###
| 276,179
| ###
| 65.6
| 65.6
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 6.89
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2024-Apr-10 Wed
| 6.89
| ###
| 6.86
| ###
| 528,441
| 1,812,552
| 79.9
| 79.9
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 6.77
| 6.89
| 366,526
| ###
| ###
| ###
| 0.5 |
2024-Apr-08 Mon
| ###
| ###
| 6.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Apr-05 Fri
| 6.86
| ###
| 6.845
| 6.86
| 284,275
| ###
| ###
| ###
| 0.5 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 6.8
| 6.87
| 421,059
| ###
| 34.2
| 34.2
| ### |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 456,180
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 282,159
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 356,650
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 199,852
| 0
| 31.9
| 31.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 431,956
| 0
| 73.3
| 73.3
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 702,043
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 7.225
| 7.29
| 1,198,155
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| 7.5
| 7.5
| 7.28
| ###
| 602,321
| 4,451,152
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 7.47
| 7.49
| 399,140
| 1,490,787
| 20.4
| 20.4
| ### |
2024-Mar-12 Tue
| 7.47
| ###
| 7.47
| 7.57
| 462,049
| 1,725,753
| 76.9
| 76.9
| ### |
2024-Mar-11 Mon
| 7.42
| 7.55
| 7.42
| 7.49
| 341,753
| 2,558,021
| 80.6
| 80.6
| ### |
2024-Mar-08 Fri
| 7.5
| ###
| 7.42
| 7.57
| 916,744
| 3,401,120
| 75.2
| 75.2
| ### |
2024-Mar-07 Thu
| 7.48
| 7.48
| ###
| 7.48
| 709,548
| ###
| ###
| ###
| 0.5 |
2024-Mar-06 Wed
| 7.46
| 7.46
| 7.29
| 7.41
| 720,924
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| 7.51
| 7.51
| ###
| 7.46
| 636,341
| ###
| 32.2
| 32.2
| 0.5 |
2024-Mar-04 Mon
| 7.51
| 7.57
| 7.43
| 7.49
| 313,727
| 2,352,952
| ###
| ###
| ### |
2024-Mar-01 Fri
| 7.52
| 7.52
| ###
| 7.47
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 7.48
| 7.48
| ###
| 7.45
| 905,180
| 3,385,373
| ###
| ###
| 0.5 |
2024-Feb-28 Wed
| 7.44
| 7.47
| ###
| 7.41
| 673,143
| 2,514,189
| ###
| ###
| ### |
2024-Feb-27 Tue
| 7.45
| ###
| ###
| 7.4
|
|
| 33.9
| 33.9
| 0.5 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2024-Feb-23 Fri
| 7.5
| ###
| 7.44
| 7.55
| 494,359
| ###
| 78.6
| 78.6
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 277,924
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 7.53
| 7.53
|
|
| 23.5
| 23.5
| 0.5 |
2024-Feb-20 Tue
| ###
| ###
| 7.58
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| 7.51
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 7.49
| 7.5
| 7.42
| 7.46
| 617,583
| ###
| ###
| ###
| 0.5 |
2024-Feb-15 Thu
| ###
| 7.47
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2024-Feb-14 Wed
| ###
| 7.475
| ###
| ###
| 347,672
| 1,299,424
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 7.48
| 7.5
| ###
| 7.47
| 718,642
| ###
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| 7.4
| 7.47
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| 7.45
| 7.51
| 7.41
| 7.49
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 7.43
| 7.5
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2024-Feb-07 Wed
| 7.53
| 7.53
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2024-Feb-06 Tue
| 7.26
| 7.59
| 7.26
| 7.56
|
|
| ###
| ###
| 0.5 |
2024-Feb-05 Mon
| ###
| 7.45
| ###
| 7.41
|
|
| 78.9
| 78.9
| ### |
2024-Feb-02 Fri
| 7.42
| 7.485
| ###
| 7.46
| 631,525
| 2,363,482
| ###
| ###
| 0.5 |
2024-Feb-01 Thu
| 7.49
| 7.49
| ###
| ###
| 360,289
| 1,349,282
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2024-Jan-30 Tue
| ###
| ###
| 7.28
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 7.28
| ###
| 230,651
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 7.28
| ###
| 7.24
| 7.28
| 359,785
| 1,302,421
| ###
| ###
| 0.5 |
2024-Jan-24 Wed
| 7.27
| ###
| ###
| 7.28
| 211,844
| 0
| 69.7
| 69.7
| 0.5 |
2024-Jan-23 Tue
| 7.24
| 7.27
| ###
| 7.27
| 335,024
| ###
| 73.4
| 73.4
| ### |
2024-Jan-22 Mon
| 7.28
| 7.28
| ###
| 7.21
|
|
| 35.3
| 35.3
| ### |
2024-Jan-19 Fri
| 7.23
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 7.21
| ###
| ###
| 324,128
| 1,168,481
| 34.7
| 34.7
| 0.0 |
2024-Jan-17 Wed
| 7.25
| 7.27
| ###
| 7.21
|
|
| 36.8
| 36.8
| ### |
2024-Jan-16 Tue
| ###
| 7.27
| ###
| 7.23
| 239,975
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| 7.245
| 7.25
|
|
| 27.6
| 27.6
| 0.5 |
2024-Jan-12 Fri
| 7.23
| ###
| 7.21
| ###
| 355,174
| ###
| 77.7
| 77.7
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 7.22
| 7.26
| 216,787
| ###
| 27.3
| 27.3
| 0.5 |
2024-Jan-10 Wed
| 7.27
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 7.2
| 202,974
| 0
| ###
| ###
| 0.5 |
2024-Jan-05 Fri
| ###
| ###
| 7.27
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 7.24
| 7.27
| 168,687
| 610,646
| 28.8
| 28.8
| ### |
2024-Jan-03 Wed
| 7.28
| ###
| 7.24
| ###
| 235,385
| ###
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| 7.29
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Dec-29 Fri
| 7.27
| ###
| 7.26
| ###
| 224,148
| 813,657
| 76.1
| 76.1
| 0.0 |
2023-Dec-28 Thu
| 7.23
| 7.23
| ###
| 7.22
|
|
| 27.6
| 27.6
| 0.5 |
2023-Dec-27 Wed
| 7.28
| 7.29
| ###
| ###
| 292,979
| ###
| 14.5
| 14.5
| 0.0 |
2023-Dec-22 Fri
| 7.23
| ###
| ###
| ###
| 168,873
| 0
| 20.7
| 20.7
| 0.0 |
2023-Dec-21 Thu
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 305,758
| 0
| 23.5
| 23.5
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 7.085
| ###
| 265,475
| 940,445
| 31.5
| 31.5
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2023-Dec-14 Thu
| 7.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 7.25
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 469,243
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 439,681
| 0
| 21.1
| 21.1
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 641,871
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| 7.22
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-Dec-04 Mon
| 7.24
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 192,648
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 531,454
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 279,650
| 0
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 7
| 7
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2023-Nov-24 Fri
| 7
| 7
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 6.88
| ###
| 200,675
| 690,322
| 77.9
| 77.9
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 223,976
| 0
| 32.9
| 32.9
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 322,243
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 7
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 188,748
| 0
| 30.7
| 30.7
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 224,141
| 0
| 39.8
| 39.8
| 0.0 |
2023-Nov-10 Fri
| 6.84
| ###
| 6.84
| ###
| 225,842
| 772,379
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 6.81
| ###
| 6.81
| 6.88
|
|
| 79.4
| 79.4
| ### |
2023-Nov-08 Wed
| 6.89
| 6.89
| 6.79
| 6.79
| 435,240
| 2,977,041
| ###
| ###
| 0.5 |
2023-Nov-07 Tue
| 6.83
| 6.88
| 6.77
| 6.83
|
|
| ###
| ###
| 0.5 |
2023-Nov-06 Mon
| 6.87
| ###
| 6.79
| 6.81
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| 6.85
| ###
| 6.81
| 6.84
|
|
| ###
| ###
| 0.5 |
2023-Nov-02 Thu
| 6.58
| 6.8
| 6.55
| 6.8
| 351,445
| ###
| 86.1
| 86.1
| 0.5 |
2023-Nov-01 Wed
| ###
| ###
| 6.47
| 6.58
| 291,587
| 943,283
| 32.6
| 32.6
| 0.5 |
2023-Oct-31 Tue
| 6.49
| ###
| 6.49
| 6.59
| 628,551
| 2,039,647
| 80.8
| 80.8
| ### |
2023-Oct-30 Mon
| 6.58
| ###
| 6.45
| 6.48
| 476,551
| 1,536,876
| 25.1
| 25.1
| 0.5 |
2023-Oct-27 Fri
| 6.72
| 6.72
| ###
| ###
| 373,021
| 1,253,350
| 31.1
| 31.1
| 0.0 |
2023-Oct-26 Thu
| 6.72
| 6.73
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Oct-25 Wed
| 6.74
| ###
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| 6.79
| 6.82
| 6.73
| 6.8
| 244,647
| 1,657,483
| ###
| ###
| 0.5 |
2023-Oct-23 Mon
| 6.87
| 6.89
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2023-Oct-20 Fri
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 7
| ###
| ###
| ###
| 264,623
| 0
| 74.6
| 74.6
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 353,945
| 0
| 31.3
| 31.3
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 7
| 260,988
| 0
| ###
| ###
| 0.5 |
2023-Oct-12 Thu
| ###
| 7.21
| ###
| ###
| 400,085
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 7.2
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 262,170
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 6.85
| ###
| 6.81
| ###
| 586,585
| 1,997,321
| 87.6
| 87.6
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 6.88
| 6.88
| 389,655
| ###
| 40.5
| 40.5
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 204,626
| 0
| 20.6
| 20.6
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 6.955
| ###
| 329,043
| 1,144,247
| 74.3
| 74.3
| 0.0 |
2023-Sep-28 Thu
| 7
| ###
| ###
| ###
| 369,948
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 369,070
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Sep-22 Fri
| 6.83
| ###
| 6.83
| ###
| 505,341
| ###
| 87.4
| 87.4
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 397,485
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 6.85
| ###
| 6.85
| ###
| 857,951
| 2,938,482
| 83.9
| 83.9
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 6.89
| ###
| 560,877
| 1,932,221
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 7
| ###
| ###
| ###
| 360,827
| 0
| 44.8
| 44.8
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 6.88
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Sep-14 Thu
| 6.79
| 6.88
| 6.79
| 6.88
| 599,046
| 4,094,479
| ###
| ###
| ### |
2023-Sep-13 Wed
| 6.86
| 6.86
| 6.74
| 6.82
| 491,141
| 3,339,758
| ###
| ###
| 0.5 |
2023-Sep-12 Tue
| 6.82
| 6.86
| 6.76
| 6.82
|
|
| ###
| ###
| 0.5 |
2023-Sep-11 Mon
| 6.84
| 6.85
| 6.78
| 6.85
| 304,445
| ###
| ###
| ###
| ### |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 7.145
| ###
| ###
| 529,425
| 1,891,370
| 41.2
| 41.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 451,149
| 0
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| 7.23
|
|
| 28.7
| 28.7
| ### |
2023-Sep-01 Fri
| ###
| ###
| 7.23
| 7.23
| 536,341
| 1,938,872
| ###
| ###
| ### |
2023-Aug-31 Thu
| 7.41
| 7.43
| ###
| ###
| 720,125
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| 7.41
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Aug-29 Tue
| 7.27
| ###
| 7.27
| 7.29
| 208,870
| 759,242
| 69.7
| 69.7
| ### |
2023-Aug-28 Mon
| 7.27
| 7.29
| 7.23
| 7.27
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 7.26
| ###
| 7.2
| 7.23
|
|
| 32.7
| 32.7
| ### |
2023-Aug-24 Thu
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| 7.44
| ###
| 7.4
|
|
| 74.5
| 74.5
| 0.5 |
2023-Aug-22 Tue
| 7.46
| 7.475
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 7.44
| 7.52
|
|
| ###
| ###
| 0.5 |
2023-Aug-18 Fri
| ###
| 7.73
| ###
| 7.73
| 460,982
| ###
| ###
| ###
| 0.6 |
2023-Aug-17 Thu
| 7.71
| 7.76
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-16 Wed
| 7.86
| 7.87
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| 7.86
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 7.84
| ###
| 7.84
| ###
| 211,458
| ###
| 79.9
| 79.9
| 0.0 |
2023-Aug-11 Fri
| 7.89
| ###
| 7.85
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 7.87
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Aug-09 Wed
| 7.89
| 7.945
| 7.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| 7.84
| ###
| 450,983
| 1,767,853
| 77.9
| 77.9
| 0.0 |
2023-Aug-07 Mon
| 7.84
| ###
| 7.79
| ###
| 159,758
| 622,257
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 7.86
| 7.89
| 7.79
| 7.81
| 413,580
| ###
| 26.8
| 26.8
| 0.6 |
2023-Aug-03 Thu
| 7.83
| ###
| 7.78
| 7.89
|
|
| 77.9
| 77.9
| ### |
2023-Aug-02 Wed
| ###
| ###
| 7.79
| 7.83
| 281,540
| ###
| 30.6
| 30.6
| ### |
2023-Aug-01 Tue
| ###
| ###
| 7.87
| ###
| 227,745
| 896,176
| 77.7
| 77.7
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 7.87
| ###
| 282,887
| ###
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 7.88
| ###
| 383,659
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 7.77
| ###
| 7.745
| 7.88
|
|
| ###
| ###
| 0.6 |
2023-Jul-26 Wed
| ###
| 7.77
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2023-Jul-25 Tue
| 7.7
| 7.7
| ###
| 7.7
| 251,829
| 969,541
| 73.4
| 73.4
| 0.6 |
2023-Jul-24 Mon
| 7.78
| 7.78
| ###
| ###
| 277,051
| 1,077,728
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 7.59
| ###
| 268,522
| 1,019,040
| 76.5
| 76.5
| 0.0 |
2023-Jul-20 Thu
| 7.74
| 7.74
| 7.57
| ###
| 410,021
| ###
| 23.5
| 23.5
| 0.0 |
2023-Jul-19 Wed
| 7.8
| 7.83
| ###
| 7.7
|
|
| 23.1
| 23.1
| 0.6 |
2023-Jul-18 Tue
| 7.84
| 7.84
| 7.77
| 7.84
| 313,355
| ###
| 73.5
| 73.5
| 0.6 |
2023-Jul-17 Mon
| 8
| 8
| 7.81
| 7.86
| 400,183
| 3,163,446
| 24.4
| 24.4
| ### |
2023-Jul-14 Fri
| ###
| 8
| 7.86
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Jul-13 Thu
| 7.75
| 7.84
| 7.72
| 7.83
| 520,248
| 4,047,529
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| 7.7
| 7.57
| ###
| 320,744
| 2,448,880
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 7.53
| 7.58
| 320,287
| 1,205,880
| ###
| ###
| ### |
2023-Jul-10 Mon
| 7.57
| ###
| 7.55
| ###
| 342,480
| ###
| 82.2
| 82.2
| 0.0 |
2023-Jul-07 Fri
| 7.57
| ###
| 7.49
| 7.56
|
|
| ###
| ###
| 0.5 |
2023-Jul-06 Thu
| 7.73
| 7.74
| ###
| ###
| 483,583
| ###
| 29.2
| 29.2
| 0.0 |
2023-Jul-05 Wed
| 7.75
| 7.79
| 7.71
| 7.75
| 425,759
| ###
| 70.4
| 70.4
| ### |
2023-Jul-04 Tue
| ###
| ###
| ###
| 7.79
| 278,085
| 0
| 70.9
| 70.9
| ### |
2023-Jul-03 Mon
| 7.8
| 7.81
| ###
| 7.73
| 473,486
| ###
| 24.6
| 24.6
| 0.6 |
2023-Jun-30 Fri
| ###
| 7.77
| ###
| 7.75
| 770,628
| 2,993,889
| ###
| ###
| ### |
2023-Jun-29 Thu
| 7.75
| 7.81
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-Jun-28 Wed
| 7.73
| 7.8
| 7.72
| 7.76
|
|
| ###
| ###
| 0.6 |
2023-Jun-27 Tue
| 7.8
| 7.8
| 7.71
| 7.75
| 283,389
| 2,197,681
| 34.1
| 34.1
| ### |
2023-Jun-26 Mon
| 7.74
| 7.78
| 7.71
| 7.77
| 409,550
| ###
| 76.0
| 76.0
| 0.6 |
2023-Jun-23 Fri
| ###
| 7.74
| ###
| 7.71
| 332,186
| 1,285,559
| 76.7
| 76.7
| ### |
2023-Jun-22 Thu
| 7.84
| 7.84
| 7.7
| 7.7
|
|
| 30.4
| 30.4
| 0.6 |
2023-Jun-21 Wed
| 7.79
| 7.845
| 7.77
| 7.84
| 359,081
| 2,803,524
| 75.1
| 75.1
| 0.6 |
2023-Jun-20 Tue
| 7.77
| 7.78
| ###
| 7.78
|
|
| 68.2
| 68.2
| 0.6 |
2023-Jun-19 Mon
| 7.79
| 7.84
| 7.71
| 7.76
|
|
| 38.3
| 38.3
| 0.6 |
2023-Jun-16 Fri
| 7.71
| 7.8
| 7.7
| 7.75
| 1,072,470
| 8,311,642
| 64.4
| 64.4
| ### |
2023-Jun-15 Thu
| 7.72
| 7.79
| 7.72
| 7.72
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 7.7
| 7.72
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2023-Jun-13 Tue
| 7.72
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| 7.74
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 7.74
| 7.75
| ###
| ###
| 786,380
| 3,047,222
| 33.8
| 33.8
| 0.0 |
2023-Jun-07 Wed
| 7.78
| 7.79
| 7.73
| 7.73
|
|
| ###
| ###
| 0.6 |
2023-Jun-06 Tue
| 7.85
| 7.85
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| 7.83
| ###
| 7.79
| 7.83
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 7.84
| 7.88
| 7.78
| 7.82
| 629,379
| ###
| ###
| ###
| 0.6 |
2023-Jun-01 Thu
| 7.56
| 7.79
| 7.56
| 7.79
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 7.73
| 7.75
| ###
| ###
| 1,279,020
| ###
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 7.73
| 7.75
| ###
| 7.71
|
|
| 36.9
| 36.9
| ### |
2023-May-29 Mon
| 7.71
| 7.77
| ###
| 7.72
|
|
| 71.4
| 71.4
| ### |
2023-May-26 Fri
| 7.76
| 7.76
| 7.625
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2023-May-25 Thu
| 7.77
| 7.84
| 7.73
| 7.81
|
|
| ###
| ###
| 0.6 |
2023-May-24 Wed
| 7.79
| 7.8
| 7.72
| 7.77
|
|
| 42.5
| 42.5
| 0.6 |
2023-May-23 Tue
| 7.83
| 7.85
| 7.77
| 7.83
|
|
| 73.1
| 73.1
| ### |
2023-May-22 Mon
| 7.81
| 7.85
| 7.76
| 7.82
|
|
| 77.5
| 77.5
| 0.6 |
2023-May-19 Fri
| 7.83
| 7.855
| 7.77
| 7.85
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| 7.89
| ###
| 7.77
| 7.78
|
|
| 25.4
| 25.4
| 0.6 |
2023-May-17 Wed
| ###
| ###
| 7.85
| 7.89
| 342,678
| ###
| 34.5
| 34.5
| ### |
2023-May-16 Tue
| ###
| ###
| 7.89
| ###
| 485,722
| 1,916,173
| 80.1
| 80.1
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 396,048
| 0
| 37.1
| 37.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 7.955
| ###
| 613,780
| ###
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 275,948
| 0
| 32.8
| 32.8
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 287,070
| 0
| 34.8
| 34.8
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| 8
|
|
| 63.4
| 63.4
| ### |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 381,341
| 0
| 77.3
| 77.3
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 303,880
| 0
| 37.5
| 37.5
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 275,444
| 0
| 75.9
| 75.9
| 0.0 |
2023-Apr-28 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 7.85
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 7.87
| 7.87
| 291,380
| 1,146,580
| 17.7
| 17.7
| 0.6 |
2023-Apr-20 Thu
| ###
| ###
| 8.045
| ###
| 774,247
| ###
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 8
| ###
| 8
| ###
| 498,641
| ###
| 82.3
| 82.3
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 454,850
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 7.86
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| 7.85
| ###
| 454,182
| ###
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 7.89
| ###
| 376,986
| ###
| 35.5
| 35.5
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| 7.89
| ###
| 283,056
| 1,116,655
| 31.5
| 31.5
| 0.0 |
2023-Apr-04 Tue
| 7.75
| 7.87
| 7.74
| 7.85
|
|
| 78.5
| 78.5
| ### |
2023-Apr-03 Mon
| 7.8
| 7.84
| 7.76
| 7.78
|
|
| 39.5
| 39.5
| 0.6 |
2023-Mar-31 Fri
| 7.79
| 7.89
| 7.76
| 7.8
|
|
| 63.8
| 63.8
| 0.6 |
2023-Mar-30 Thu
| ###
| 7.89
| ###
| 7.81
| 1,015,550
| 4,006,344
| ###
| ###
| 0.6 |
2023-Mar-29 Wed
| ###
| ###
| 7.59
| ###
| 268,983
| ###
| 33.4
| 33.4
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 7.59
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2023-Mar-27 Mon
| 7.54
| 8
| 7.54
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Mar-24 Fri
| 7.42
| 7.55
| ###
| 7.5
| 184,456
| 696,321
| 73.7
| 73.7
| 0.5 |
2023-Mar-23 Thu
| ###
| 7.41
| 7.28
| 7.41
| 603,550
| 4,433,074
| 78.2
| 78.2
| ### |
2023-Mar-22 Wed
| 7.51
| 7.51
| ###
| ###
| 326,277
| 1,225,170
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 7.41
| 7.46
| ###
| 7.41
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 7.42
| 7.445
| ###
| 7.42
|
|
| 78.5
| 78.5
| 0.5 |
2023-Mar-17 Fri
| 7.41
| 7.44
| ###
| 7.41
| 564,674
| 2,100,587
| ###
| ###
| ### |
2023-Mar-16 Thu
| 7.4
| 7.46
| ###
| 7.44
|
|
| 79.0
| 79.0
| ### |
2023-Mar-15 Wed
| 7.29
| ###
| 7.29
| ###
| 837,779
| ###
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 7.21
| 7.29
| ###
| 7.29
| 982,521
| 3,581,289
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| ###
| ###
| 7.23
|
|
| 34.5
| 34.5
| ### |
2023-Mar-10 Fri
| 7.26
| 7.73
| 7.26
| 7.45
|
|
| 90.0
| 90.0
| 0.5 |
2023-Mar-09 Thu
| ###
| 7.72
| 7.55
| ###
| 383,470
| ###
| 31.1
| 31.1
| 0.0 |
2023-Mar-08 Wed
| 7.52
| 7.59
| 7.51
| 7.56
| 346,844
| 2,618,672
| 77.3
| 77.3
| 0.5 |
2023-Mar-07 Tue
| 7.4
| 7.58
| 7.4
| 7.54
| 289,823
| 2,170,774
| 84.7
| 84.7
| 0.5 |
2023-Mar-06 Mon
| 7.46
| 7.49
| 7.42
| 7.47
| 265,089
| ###
| 71.9
| 71.9
| ### |
2023-Mar-03 Fri
| 7.44
| 7.49
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2023-Mar-02 Thu
| 7.53
| 7.53
| 7.41
| 7.42
| 641,475
| ###
| 27.2
| 27.2
| 0.5 |
2023-Mar-01 Wed
| 7.46
| ###
| 7.45
| 7.45
| 440,259
| ###
| 33.0
| 33.0
| 0.5 |
2023-Feb-28 Tue
| 7.41
| 7.57
| ###
| 7.49
| 575,824
| ###
| ###
| ###
| ### |
2023-Feb-27 Mon
| 7.4
| 7.46
| ###
| 7.41
| 278,520
| 1,038,879
| 79.2
| 79.2
| ### |
2023-Feb-24 Fri
| ###
| ###
| ###
| 7.43
| 232,349
| 0
| 77.2
| 77.2
| ### |
2023-Feb-23 Thu
| ###
| 7.45
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2023-Feb-22 Wed
| 7.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| 7.27
| 496,749
| 0
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| ###
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2023-Feb-17 Fri
| 7.8
| 7.83
| ###
| ###
| 317,246
| ###
| 28.1
| 28.1
| 0.0 |
2023-Feb-16 Thu
| 7.87
| ###
| 7.85
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 7.775
| 7.85
| 599,281
| ###
| 31.1
| 31.1
| ### |
2023-Feb-14 Tue
| 7.87
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| 7.82
| ###
| 7.78
| 270,287
| 1,056,822
| 89.2
| 89.2
| 0.6 |
2023-Feb-10 Fri
| 7.74
| 7.8
| 7.7
| 7.77
|
|
| ###
| ###
| 0.6 |
2023-Feb-09 Thu
| 7.83
| 7.85
| 7.7
| 7.73
|
|
| ###
| ###
| 0.6 |
2023-Feb-08 Wed
| 7.8
| ###
| 7.8
| 7.87
| 424,546
| 1,655,729
| ###
| ###
| 0.6 |
2023-Feb-07 Tue
| ###
| ###
| 7.84
| 7.87
|
|
| 33.4
| 33.4
| 0.6 |
2023-Feb-06 Mon
| 7.89
| ###
| 7.82
| ###
| 167,476
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 7.79
| ###
| 7.74
| 7.89
| 400,023
| 1,548,089
| 76.7
| 76.7
| ### |
2023-Feb-02 Thu
| 7.73
| 7.77
| ###
| 7.73
| 494,942
| 1,922,849
| 69.0
| 69.0
| 0.6 |
2023-Feb-01 Wed
| 7.79
| 7.82
| ###
| 7.72
|
|
| 32.1
| 32.1
| ### |
2023-Jan-31 Tue
| 7.87
| 7.87
| ###
| 7.72
| 328,655
| 1,293,257
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| ###
| 7.56
| ###
| 214,045
| ###
| 71.2
| 71.2
| 0.0 |
2023-Jan-27 Fri
| ###
| 7.7
| 7.56
| ###
| 514,445
| ###
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 7.75
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 7.73
| 7.76
| ###
| 7.75
| 342,128
| 1,327,456
| ###
| ###
| ### |
2023-Jan-23 Mon
| 7.74
| 7.74
| ###
| 7.72
|
|
| 34.8
| 34.8
| ### |
2023-Jan-20 Fri
| ###
| 7.7
| 7.58
| ###
| 312,655
| 2,388,684
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 7.75
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 7.59
| 7.725
| 7.59
| 7.7
| 211,347
| 1,618,389
| ###
| ###
| 0.6 |
2023-Jan-17 Tue
| ###
| ###
| 7.53
| 7.59
|
|
| 31.9
| 31.9
| 0.5 |
2023-Jan-16 Mon
| 7.55
| ###
| 7.52
| 7.53
|
|
| ###
| ###
| 0.5 |
2023-Jan-13 Fri
| 7.55
| 7.58
| 7.49
| 7.56
|
|
| 65.9
| 65.9
| 0.5 |
2023-Jan-12 Thu
| 7.5
| 7.53
| 7.44
| 7.47
| 218,684
| 1,636,849
| 32.0
| 32.0
| ### |
2023-Jan-11 Wed
| 7.86
| 8.2
| 7.43
| 7.43
| 272,774
| 2,131,728
| 4.9
| 4.9
| ### |
2023-Jan-10 Tue
| 7.48
| 7.58
| 7.48
| 7.49
|
|
| ###
| ###
| ### |
2023-Jan-09 Mon
| 7.57
| 7.72
| 7.49
| 7.49
|
|
| 24.8
| 24.8
| ### |
2023-Jan-06 Fri
| ###
| ###
| 7.51
| 7.54
| 396,244
| ###
| ###
| ###
| 0.5 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2023-Jan-04 Wed
| 7.71
| 7.85
| 7.54
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2023-Jan-03 Tue
| 7.81
| 7.81
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 7.8
| 7.81
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-Dec-28 Wed
| 7.84
| 7.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2022-Dec-22 Thu
| 7.85
| ###
| 7.82
| ###
| 276,971
| 1,082,956
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 7.78
| ###
| 7.72
| 7.82
|
|
| 67.3
| 67.3
| 0.6 |
2022-Dec-20 Tue
| ###
| ###
| 7.71
| 7.74
|
|
| 34.2
| 34.2
| 0.6 |
2022-Dec-19 Mon
| 7.74
| ###
| 7.73
| 7.85
| 305,383
| ###
| 81.5
| 81.5
| ### |
2022-Dec-16 Fri
| ###
| 7.81
| ###
| ###
| 1,922,381
| ###
| 27.6
| 27.6
| 0.0 |
2022-Dec-15 Thu
| 7.87
| ###
| ###
| 7.71
|
|
| 26.7
| 26.7
| ### |
2022-Dec-14 Wed
| 7.82
| ###
| 7.79
| ###
| 574,289
| 2,236,855
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 7.84
| ###
| 7.74
| 7.81
|
|
| 37.7
| 37.7
| 0.6 |
2022-Dec-12 Mon
| 7.71
| 7.71
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2022-Dec-09 Fri
| 7.79
| 7.79
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2022-Dec-08 Thu
| 7.76
| 7.77
| 7.655
| 7.72
|
|
| 41.3
| 41.3
| ### |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
| 475,889
| 0
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 7.56
| ###
| 7.56
| 7.58
|
|
| 75.6
| 75.6
| ### |
2022-Dec-02 Fri
| 7.59
| ###
| 7.47
| 7.55
| 410,873
| ###
| 33.8
| 33.8
| ### |
2022-Dec-01 Thu
| 7.45
| 7.55
| 7.42
| 7.44
|
|
| 38.6
| 38.6
| ### |
2022-Nov-30 Wed
| 7.59
| ###
| 7.41
| 7.41
| 940,228
| 3,483,544
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 7.74
| 7.74
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Nov-24 Thu
| 7.59
| 7.7
| 7.56
| ###
| 356,686
| ###
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 7.58
| ###
| 166,954
| 632,755
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 7.57
| 7.59
|
|
| 38.1
| 38.1
| 0.5 |
2022-Nov-21 Mon
| 7.55
| ###
| 7.45
| 7.59
|
|
| 80.7
| 80.7
| 0.5 |
2022-Nov-18 Fri
| ###
| 7.44
| ###
| 7.41
|
|
| 76.5
| 76.5
| ### |
2022-Nov-17 Thu
| 7.25
| ###
| 7.25
| ###
| 403,924
| 1,464,224
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 7.2
| 7.26
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 7.26
| 396,241
| 0
| ###
| ###
| 0.5 |
2022-Nov-14 Mon
| 7.21
| 7.24
| ###
| 7.23
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| ###
| ###
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2022-Nov-10 Thu
| ###
| 7.21
| ###
| ###
| 315,681
| ###
| 74.1
| 74.1
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 408,081
| 0
| 19.0
| 19.0
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 332,373
| 0
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 7.2
| 7.22
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2022-Nov-04 Fri
| ###
| 7.2
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Nov-03 Thu
| ###
| 7.25
| ###
| ###
| 619,553
| 2,245,879
| 71.3
| 71.3
| 0.0 |
2022-Nov-02 Wed
| ###
| 7.42
| ###
| 7.2
|
|
| 18.4
| 18.4
| 0.5 |
2022-Nov-01 Tue
| 7.55
| 7.55
| ###
| ###
| 621,978
| ###
| 14.2
| 14.2
| 0.0 |
2022-Oct-31 Mon
| ###
| 7.79
| ###
| ###
| 9,335,386
| 36,361,328
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Oct-27 Thu
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 703,341
| 0
| 87.1
| 87.1
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
| 354,558
| 0
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 7.25
| 7.25
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Oct-21 Fri
| 6.75
| ###
| 6.74
| ###
| 731,525
| ###
| 86.7
| 86.7
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 6.85
| ###
| 572,848
| ###
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 7
| ###
| ###
| ###
| 588,728
| 0
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 198,582
| 0
| 38.2
| 38.2
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 384,370
| 0
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 6.84
| ###
| 6.84
| 6.85
|
|
| 71.0
| 71.0
| ### |
2022-Oct-12 Wed
| 6.82
| 6.89
| 6.82
| 6.84
|
|
| 73.6
| 73.6
| 0.5 |
2022-Oct-11 Tue
| 6.77
| 6.82
| 6.76
| 6.79
|
|
| ###
| ###
| 0.5 |
2022-Oct-10 Mon
| 6.57
| 6.8
| 6.55
| 6.75
|
|
| 90.4
| 90.4
| 0.5 |
2022-Oct-07 Fri
| ###
| 6.76
| 6.29
| 6.72
|
|
| 84.6
| 84.6
| 0.5 |
2022-Oct-06 Thu
| 6.72
| 6.79
| ###
| 6.75
| 418,020
| 1,419,177
| ###
| ###
| 0.5 |
2022-Oct-05 Wed
| 6.74
| 6.85
| 6.71
| 6.77
| 793,573
| 5,380,424
| 65.8
| 65.8
| ### |
2022-Oct-04 Tue
| ###
| 6.78
| ###
| 6.73
|
|
| 58.3
| 58.3
| ### |
2022-Oct-03 Mon
| ###
| ###
| 6.56
| 6.59
| 301,340
| ###
| 41.7
| 41.7
| ### |
2022-Sep-30 Fri
| ###
| 6.7
| 6.5
| 6.59
| 1,344,242
| ###
| ###
| ###
| ### |
2022-Sep-29 Thu
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 6.42
| 6.54
| 6.41
| 6.51
| 451,879
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| ###
| 6.4
| 6.53
|
|
| 29.0
| 29.0
| ### |
2022-Sep-26 Mon
| 6.45
| ###
| 6.45
| 6.52
| 209,824
| 676,682
| 84.9
| 84.9
| 0.5 |
2022-Sep-23 Fri
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 6.55
| ###
| 456,456
| ###
| 43.1
| 43.1
| 0.0 |
2022-Sep-20 Tue
| 6.71
| 6.74
| ###
| 6.7
| 430,226
| ###
| 42.5
| 42.5
| 0.5 |
2022-Sep-19 Mon
| ###
| 6.725
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Sep-16 Fri
| 6.74
| 6.78
| ###
| 6.71
| 1,335,250
| ###
| 44.6
| 44.6
| ### |
2022-Sep-15 Thu
| 6.8
| 6.81
| 6.72
| 6.74
| 746,171
| 5,047,846
| 31.5
| 31.5
| ### |
2022-Sep-14 Wed
| 6.76
| 6.86
| 6.71
| 6.81
| 584,923
| ###
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| 6.86
| 6.89
|
|
| ###
| ###
| 0.5 |
2022-Sep-12 Mon
| ###
| ###
| 6.87
| ###
| 357,248
| 1,227,146
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 7
| ###
| 7
| ###
| 410,950
| 1,438,325
| 67.3
| 67.3
| 0.0 |
2022-Sep-08 Thu
| 7.2
| 7.27
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 7
| ###
| 534,443
| 1,870,550
| 84.6
| 84.6
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 411,473
| 0
| 81.2
| 81.2
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| 7.025
| ###
| 524,389
| ###
| 60.9
| 60.9
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 336,921
| 0
| 81.1
| 81.1
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 658,346
| 0
| 70.6
| 70.6
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| 7.23
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2022-Aug-22 Mon
| ###
| 7.25
| ###
| ###
| 355,870
| 1,290,028
| 82.2
| 82.2
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 7
| 7
|
|
| 20.5
| 20.5
| 0.5 |
2022-Aug-18 Thu
| 7.21
| 7.21
| ###
| ###
| 471,742
| 1,700,629
| 35.6
| 35.6
| 0.0 |
2022-Aug-17 Wed
| ###
| 7.22
| ###
| ###
| 587,786
| ###
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 155,170
| 0
| 77.8
| 77.8
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 7
| ###
| 222,240
| 777,840
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
| 338,445
| 0
| 28.1
| 28.1
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 230,724
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 7.29
| ###
| 246,120
| ###
| 33.4
| 33.4
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| 7.27
| ###
| 452,458
| 1,644,684
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Aug-02 Tue
| ###
| 7.2
| ###
| ###
| 314,759
| ###
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| ###
| 7.22
| ###
| ###
| 391,454
| 1,413,148
| 43.2
| 43.2
| 0.0 |
2022-Jul-29 Fri
| ###
| 7.2
| ###
| ###
| 544,551
| 1,960,383
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| 7
| ###
| 207,625
| 726,687
| 73.7
| 73.7
| 0.0 |
2022-Jul-26 Tue
| ###
| 7.155
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 6.87
| ###
| 6.87
| ###
| 577,441
| ###
| 72.1
| 72.1
| 0.0 |
2022-Jul-19 Tue
| 6.59
| 6.84
| 6.46
| 6.83
| 448,651
| 2,983,529
| 90.0
| 90.0
| 0.5 |
2022-Jul-18 Mon
| 6.87
| 6.88
| 6.78
| 6.8
|
|
| 27.2
| 27.2
| 0.5 |
2022-Jul-15 Fri
| 6.83
| ###
| 6.81
| 6.83
| 707,857
| 2,410,253
| ###
| ###
| 0.5 |
2022-Jul-14 Thu
| 6.76
| 6.84
| 6.75
| 6.83
| 471,356
| ###
| 70.6
| 70.6
| 0.5 |
2022-Jul-13 Wed
| ###
| ###
| ###
| 6.75
|
|
| 81.8
| 81.8
| 0.5 |
2022-Jul-12 Tue
| ###
| ###
| 6.56
| 6.57
|
|
| ###
| ###
| ### |
2022-Jul-11 Mon
| ###
| ###
| 6.54
| 6.56
| 453,923
| 1,484,328
| 48.2
| 48.2
| 0.5 |
2022-Jul-08 Fri
| ###
| ###
| 6.59
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| 6.59
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Jul-06 Wed
| 6.5
| 6.7
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| 6.59
| ###
| 6.44
| 6.51
|
|
| 22.0
| 22.0
| ### |
2022-Jul-04 Mon
| 6.58
| 6.72
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| 6.49
| 6.51
| 492,650
| 1,598,649
| 20.2
| 20.2
| ### |
2022-Jun-30 Thu
| 6.59
| ###
| 6.42
| 6.42
| 630,627
| ###
| ###
| ###
| 0.5 |
2022-Jun-29 Wed
| 6.71
| 6.71
| 6.58
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Jun-28 Tue
| 6.79
| 6.83
| ###
| ###
| 384,475
| 1,312,982
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 6.72
| 6.77
| ###
| 6.7
| 462,477
| 1,565,484
| ###
| ###
| 0.5 |
2022-Jun-24 Fri
| 6.57
| 6.74
| 6.57
| 6.71
| 436,259
| ###
| ###
| ###
| ### |
2022-Jun-23 Thu
| 6.49
| ###
| 6.43
| 6.57
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| ###
| 6.43
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2022-Jun-21 Tue
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 6.355
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 6.2
| 6.25
| ###
| 6.25
| 1,677,946
| 5,243,581
| ###
| ###
| ### |
2022-Jun-16 Thu
| 6.27
| ###
| 6.145
| 6.2
|
|
| 32.4
| 32.4
| 0.4 |
2022-Jun-15 Wed
| ###
| ###
| ###
| 6.27
| 543,243
| 0
| 84.0
| 84.0
| 0.4 |
2022-Jun-14 Tue
| ###
| ###
| 6.24
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2022-Jun-10 Fri
| ###
| 6.47
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2022-Jun-09 Thu
| 6.48
| 6.5
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2022-Jun-08 Wed
| 6.43
| 6.51
| ###
| 6.47
| 522,647
| ###
| ###
| ###
| 0.5 |
2022-Jun-07 Tue
| 6.47
| 6.52
| ###
| ###
| 624,183
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 6.51
| 6.56
| 6.47
| 6.49
|
|
| ###
| ###
| ### |
2022-Jun-03 Fri
| ###
| ###
| 6.56
| 6.56
|
|
| 32.1
| 32.1
| 0.5 |
2022-Jun-02 Thu
| 6.56
| ###
| 6.56
| 6.57
| 504,579
| ###
| 73.2
| 73.2
| ### |
2022-Jun-01 Wed
| 6.53
| ###
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 6.59
| 6.59
| 6.41
| 6.48
| 700,685
| 4,554,452
| ###
| ###
| 0.5 |
2022-May-30 Mon
| ###
| ###
| 6.54
| ###
| 393,643
| ###
| 61.2
| 61.2
| 0.0 |
2022-May-27 Fri
| 6.78
| 6.79
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| 6.75
| 6.58
| 6.7
|
|
| 78.6
| 78.6
| 0.5 |
2022-May-25 Wed
| 6.51
| ###
| 6.47
| 6.59
| 328,781
| ###
| ###
| ###
| ### |
2022-May-24 Tue
| 6.52
| 6.57
| 6.47
| 6.52
| 305,189
| ###
| ###
| ###
| 0.5 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 277,722
| 0
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 6.57
| ###
| 6.55
| ###
| 350,079
| ###
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 6.52
| ###
| 6.52
| ###
| 443,355
| ###
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 6.49
| 6.73
| 6.49
| ###
| 928,451
| ###
| 85.1
| 85.1
| 0.0 |
2022-May-17 Tue
| 6.52
| 6.55
| 6.46
| 6.53
| 818,444
| 5,323,978
| ###
| ###
| ### |
2022-May-16 Mon
| 6.56
| 6.56
| 6.48
| 6.51
|
|
| 40.3
| 40.3
| ### |
2022-May-13 Fri
| ###
| 6.51
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2022-May-12 Thu
| 6.54
| 6.54
| ###
| 6.4
| 410,440
| ###
| ###
| ###
| 0.5 |
2022-May-11 Wed
| 6.41
| 6.47
| 6.4
| 6.46
| 311,446
| 2,004,155
| 66.3
| 66.3
| ### |
2022-May-10 Tue
| 6.46
| 6.56
| ###
| 6.52
| 663,647
| ###
| ###
| ###
| 0.5 |
2022-May-09 Mon
| 6.46
| 6.56
| ###
| 6.52
| 663,647
| ###
| ###
| ###
| 0.5 |
2022-May-06 Fri
| 6.58
| 6.58
| 6.485
| 6.52
| 420,129
| ###
| 39.3
| 39.3
| 0.5 |
2022-May-05 Thu
| 6.5
| ###
| 6.47
| 6.59
|
|
| 73.3
| 73.3
| ### |
2022-May-04 Wed
| 6.55
| 6.56
| 6.51
| 6.54
|
|
| ###
| ###
| 0.5 |
2022-May-03 Tue
| 6.53
| 6.58
| 6.5
| 6.5
| 295,775
| ###
| 46.1
| 46.1
| 0.5 |
2022-May-02 Mon
| 6.56
| ###
| 6.56
| 6.57
| 196,527
| ###
| ###
| ###
| ### |
2022-Apr-29 Fri
| 6.75
| 6.79
| ###
| 6.71
|
|
| 31.0
| 31.0
| ### |
2022-Apr-28 Thu
| ###
| 6.78
| ###
| 6.78
|
|
| 78.9
| 78.9
| 0.5 |
2022-Apr-27 Wed
| ###
| ###
| 6.57
| ###
| 536,680
| ###
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 6.72
| 6.77
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Apr-22 Fri
| 6.74
| 6.76
| ###
| 6.73
| 943,247
| 3,188,174
| ###
| ###
| ### |
2022-Apr-21 Thu
| 6.83
| 6.83
| 6.725
| 6.75
|
|
| ###
| ###
| 0.5 |
2022-Apr-20 Wed
| 6.79
| 6.86
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Apr-19 Tue
| 6.75
| 6.77
| 6.71
| 6.73
|
|
| 36.8
| 36.8
| ### |
2022-Apr-14 Thu
| 6.78
| 6.86
| 6.74
| 6.77
|
|
| 35.8
| 35.8
| ### |
2022-Apr-13 Wed
| ###
| 6.8
| ###
| 6.78
| 712,186
| ###
| ###
| ###
| 0.5 |
2022-Apr-12 Tue
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 6.75
| 6.8
| ###
| ###
| 433,047
| 1,472,359
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 6.84
| 6.84
| 6.74
| 6.76
| 348,551
| ###
| 28.0
| 28.0
| 0.5 |
2022-Apr-07 Thu
| 6.79
| 6.86
| 6.75
| 6.78
| 508,629
| 3,461,220
| ###
| ###
| 0.5 |
2022-Apr-06 Wed
| 6.7
| 6.81
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2022-Apr-05 Tue
| ###
| 6.72
| 6.58
| 6.72
|
|
| ###
| ###
| 0.5 |
2022-Apr-04 Mon
| 6.73
| 6.77
| 6.56
| 6.58
| 548,049
| 3,652,746
| 18.5
| 18.5
| 0.5 |
2022-Apr-01 Fri
| 6.76
| 6.82
| 6.73
| 6.73
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| 6.75
| 6.88
| 6.75
| 6.76
| 1,037,783
| ###
| ###
| ###
| 0.5 |
2022-Mar-30 Wed
| 6.79
| 6.81
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| 6.74
| 6.8
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Mar-28 Mon
| 6.76
| 6.79
| 6.72
| 6.73
| 358,744
| ###
| 49.2
| 49.2
| ### |
2022-Mar-25 Fri
| 6.73
| 6.77
| ###
| 6.73
| 450,988
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| 6.76
| 6.79
| ###
| 6.7
| 592,048
| ###
| 30.7
| 30.7
| 0.5 |
2022-Mar-23 Wed
| 6.82
| 6.83
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2022-Mar-22 Tue
| ###
| ###
| 6.73
| 6.78
|
|
| 15.2
| 15.2
| 0.5 |
2022-Mar-21 Mon
| 6.78
| 6.85
| 6.71
| 6.76
|
|
| 44.3
| 44.3
| 0.5 |
2022-Mar-18 Fri
| 6.82
| 6.89
| 6.74
| 6.78
| 642,542
| 4,378,923
| 30.2
| 30.2
| 0.5 |
2022-Mar-17 Thu
| ###
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| 6.87
| ###
| 6.85
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Mar-15 Tue
| 6.77
| 6.945
| 6.77
| 6.86
| 767,724
| ###
| 84.4
| 84.4
| 0.5 |
2022-Mar-14 Mon
| 6.79
| 6.83
| 6.75
| 6.81
| 368,743
| ###
| 68.9
| 68.9
| ### |
2022-Mar-11 Fri
| 6.82
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 6.87
| 7
| 6.87
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Mar-09 Wed
| ###
| 6.88
| 6.5
| 6.87
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| 6.79
| 6.83
| 6.745
| 6.77
| 645,771
| 4,383,170
| 47.9
| 47.9
| ### |
2022-Mar-07 Mon
| ###
| ###
| 6.76
| 6.83
| 568,982
| 1,923,159
| ###
| ###
| 0.5 |
2022-Mar-04 Fri
| 6.77
| 6.87
| 6.73
| 6.84
|
|
| 82.7
| 82.7
| 0.5 |
2022-Mar-03 Thu
| ###
| 6.975
| 6.89
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2022-Mar-02 Wed
| 6.83
| ###
| 6.81
| 6.88
|
|
| ###
| ###
| ### |
2022-Mar-01 Tue
| 6.81
| ###
| 6.8
| ###
| 1,048,083
| 3,563,482
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 6.85
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Feb-25 Fri
| 6.73
| 6.77
| 6.585
| ###
| 826,350
| 5,517,952
| 21.5
| 21.5
| 0.0 |
2022-Feb-24 Thu
| 6.55
| ###
| 6.55
| ###
| 859,245
| 2,814,027
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 6.72
| 6.84
| ###
| 6.74
| 715,229
| 2,446,083
| 53.0
| 53.0
| ### |
2022-Feb-22 Tue
| ###
| 6.83
| 6.26
| ###
| 1,021,586
| 6,686,280
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| 6.86
| 648,841
| 0
| 92.3
| 92.3
| 0.5 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2022-Feb-17 Thu
| 6.24
| ###
| ###
| 6.23
| 612,485
| 0
| 45.4
| 45.4
| 0.4 |
2022-Feb-16 Wed
| 6.24
| 6.26
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2022-Feb-15 Tue
| ###
| 6.25
| ###
| ###
| 278,953
| 871,728
| 84.5
| 84.5
| 0.0 |
2022-Feb-14 Mon
| 6.28
| ###
| 6.25
| 6.26
| 207,043
| ###
| 47.5
| 47.5
| 0.4 |
2022-Feb-11 Fri
| 6.27
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 6.48
| 6.57
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2022-Feb-09 Wed
| ###
| 6.485
| 6.26
| 6.48
| 693,986
| 4,422,425
| ###
| ###
| 0.5 |
2022-Feb-08 Tue
| ###
| 6.445
| ###
| ###
| 364,588
| 1,174,884
| 64.4
| 64.4
| 0.0 |
2022-Feb-07 Mon
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 6.42
| 6.51
| 6.41
| 6.51
|
|
| 70.8
| 70.8
| ### |
2022-Feb-03 Thu
| 6.5
| 6.52
| 6.43
| 6.45
| 328,447
| ###
| 43.3
| 43.3
| ### |
2022-Feb-02 Wed
| 6.51
| 6.56
| 6.49
| 6.51
|
|
| ###
| ###
| ### |
2022-Feb-01 Tue
| 6.49
| 6.57
| 6.42
| 6.48
|
|
| ###
| ###
| 0.5 |
2022-Jan-31 Mon
| ###
| 6.55
| ###
| 6.44
|
|
| 70.7
| 70.7
| 0.5 |
2022-Jan-28 Fri
| 6.48
| 6.49
| 6.29
| 6.45
| 2,302,841
| 14,715,153
| ###
| ###
| ### |
2022-Jan-27 Thu
| 6.44
| 6.46
| 6.2
| 6.28
| 588,652
| ###
| 41.1
| 41.1
| 0.4 |
2022-Jan-25 Tue
| 6.5
| 6.5
| 6.225
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2022-Jan-24 Mon
| 6.51
| 6.59
| 6.47
| 6.53
|
|
| 76.8
| 76.8
| ### |
2022-Jan-21 Fri
| 6.48
| 6.56
| 6.47
| 6.54
| 460,823
| ###
| 89.8
| 89.8
| 0.5 |
2022-Jan-20 Thu
| ###
| ###
| 6.49
| 6.54
|
|
| 27.6
| 27.6
| 0.5 |
2022-Jan-19 Wed
| ###
| 6.7
| ###
| ###
| 527,578
| 1,767,386
| 72.8
| 72.8
| 0.0 |
2022-Jan-18 Tue
| ###
| 6.81
| ###
| 6.71
|
|
| ###
| ###
| ### |
2022-Jan-17 Mon
| 6.48
| ###
| 6.48
| ###
| 233,629
| 756,957
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| 6.46
| ###
| 6.46
| 6.53
|
|
| 76.4
| 76.4
| ### |
2022-Jan-13 Thu
| 6.56
| 6.57
| 6.49
| 6.49
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| 6.72
| 6.72
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2022-Jan-11 Tue
| ###
| 6.7
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| 6.73
| ###
| 6.71
|
|
| ###
| ###
| ### |
2022-Jan-07 Fri
| 6.75
| 6.78
| ###
| 6.74
| 172,376
| 584,354
| 34.2
| 34.2
| ### |
2022-Jan-06 Thu
| ###
| 6.8
| 6.59
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2022-Jan-05 Wed
| 6.88
| 6.88
| 6.74
| 6.8
| 215,871
| 1,470,081
| ###
| ###
| 0.5 |
2022-Jan-04 Tue
| 6.89
| 6.89
| ###
| 6.88
|
|
| ###
| ###
| ### |
2021-Dec-31 Fri
| 6.76
| 6.81
| 6.7
| 6.7
|
|
| 25.7
| 25.7
| 0.5 |
2021-Dec-30 Thu
| 6.85
| 6.85
| 6.755
| 6.79
| 122,187
| 831,177
| ###
| ###
| 0.5 |
2021-Dec-29 Wed
| 6.74
| 6.875
| ###
| 6.85
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| 6.79
| 6.81
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2021-Dec-23 Thu
| ###
| 6.74
| ###
| 6.73
|
|
| 72.0
| 72.0
| ### |
2021-Dec-22 Wed
| 6.5
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 6.52
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2021-Dec-20 Mon
| 6.77
| 6.81
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2021-Dec-17 Fri
| 6.79
| 6.85
| ###
| 6.75
| 932,288
| 3,193,086
| 39.1
| 39.1
| 0.5 |
2021-Dec-16 Thu
| 6.71
| 6.78
| 6.47
| 6.52
|
|
| 15.4
| 15.4
| 0.5 |
2021-Dec-15 Wed
| 6.72
| 6.76
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Dec-14 Tue
| 6.84
| 6.84
| 6.72
| 6.74
| 244,145
| ###
| 28.9
| 28.9
| ### |
2021-Dec-13 Mon
| 6.75
| ###
| ###
| 6.87
| 445,979
| 0
| ###
| ###
| ### |
2021-Dec-10 Fri
| ###
| 6.77
| ###
| 6.73
|
|
| 80.2
| 80.2
| ### |
2021-Dec-09 Thu
| ###
| ###
| 6.57
| 6.59
|
|
| 29.7
| 29.7
| ### |
2021-Dec-08 Wed
| ###
| 6.76
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 6.52
| 6.59
| 6.48
| 6.55
|
|
| 67.5
| 67.5
| 0.5 |
2021-Dec-06 Mon
| 6.5
| 6.54
| 6.48
| 6.52
| 620,372
| 4,038,621
| ###
| ###
| 0.5 |
2021-Dec-03 Fri
| 6.48
| 6.53
| 6.44
| 6.53
|
|
| 78.4
| 78.4
| ### |
2021-Dec-02 Thu
| 6.42
| 6.45
| ###
| 6.43
| 530,570
| 1,711,088
| 70.6
| 70.6
| ### |
2021-Dec-01 Wed
| 6.22
| 6.51
| 6.22
| 6.43
|
|
| 91.3
| 91.3
| ### |
2021-Nov-30 Tue
| 6.29
| 6.44
| 6.28
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Nov-29 Mon
| 6.42
| 6.42
| 6.21
| ###
| 474,140
| ###
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 6.42
| 6.42
| 6.27
| ###
| 285,745
| 1,813,052
| 47.9
| 47.9
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 390,422
| 0
| 87.5
| 87.5
| 0.0 |
2021-Nov-24 Wed
| ###
| 6.2
| ###
| 6.2
| 426,959
| 1,323,572
| 78.6
| 78.6
| 0.4 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Nov-22 Mon
| ###
| 6.2
| ###
| ###
| 242,080
| 750,448
| 82.9
| 82.9
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 215,074
| 0
| 81.8
| 81.8
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
| 500,429
| 0
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| 5.87
| ###
| 368,255
| 1,080,828
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| 6
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 6
| 6
| 286,955
| ###
| ###
| ###
| 0.4 |
2021-Nov-11 Thu
| 6
| ###
| 6
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 156,344
| 0
| 42.8
| 42.8
| 0.0 |
2021-Nov-09 Tue
| 6.21
| 6.22
| ###
| ###
| 275,226
| 855,952
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| 6.25
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2021-Nov-05 Fri
| 6.2
| 6.23
| ###
| ###
| 204,051
| ###
| 40.4
| 40.4
| 0.0 |
2021-Nov-04 Thu
| ###
| 6.22
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Nov-03 Wed
| 6.2
| 6.21
| ###
| 6.21
|
|
| ###
| ###
| ### |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 222,221
| 0
| 75.7
| 75.7
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 370,981
| 0
| 20.3
| 20.3
| 0.0 |
2021-Oct-25 Mon
| 6.2
| 6.2
| 6
| ###
| 169,878
| 1,036,255
| 19.3
| 19.3
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 345,622
| 0
| 69.0
| 69.0
| 0.0 |
2021-Oct-19 Tue
| ###
| 6.2
| ###
| ###
| 294,844
| ###
| 67.1
| 67.1
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 6
| ###
| 234,526
| 703,578
| 29.2
| 29.2
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| 6
| ###
| 462,880
| 1,388,640
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 6.28
| 6.28
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2021-Oct-07 Thu
| 6.29
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 6.43
| 6.45
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2021-Oct-05 Tue
| 6.46
| 6.53
| 6.42
| 6.42
|
|
| ###
| ###
| 0.5 |
2021-Oct-04 Mon
| 6.43
| 6.54
| 6.43
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Oct-01 Fri
| 6.28
| 6.46
| 6.28
| 6.43
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 6.28
| 6.41
| 6.28
| 6.4
| 1,086,929
| ###
| ###
| ###
| 0.5 |
2021-Sep-29 Wed
| 6.21
| ###
| ###
| 6.27
| 548,587
| 0
| 74.1
| 74.1
| 0.4 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 274,271
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| 6.245
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 6.25
| 6.25
| 169,778
| 530,556
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 6.28
| 6.41
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 6.24
| ###
| 6.23
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-20 Mon
| 6.4
| 6.48
| 6.28
| 6.28
| 427,724
| 2,728,879
| ###
| ###
| 0.4 |
2021-Sep-17 Fri
| 6.44
| 6.5
| ###
| 6.4
|
|
| 36.9
| 36.9
| 0.5 |
2021-Sep-16 Thu
| 6.56
| ###
| 6.48
| 6.58
| 750,324
| 2,431,049
| 67.2
| 67.2
| 0.5 |
2021-Sep-15 Wed
| ###
| ###
| 6.5
| 6.51
|
|
| 18.8
| 18.8
| ### |
2021-Sep-14 Tue
| 6.43
| ###
| 6.43
| ###
| 559,522
| ###
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 6.47
| ###
| ###
| 6.49
| 360,242
| 0
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 6.79
| 6.58
| 6.59
| 380,185
| ###
| ###
| ###
| ### |
2021-Sep-09 Thu
| 6.84
| 6.89
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2021-Sep-08 Wed
| 6.83
| 6.89
| 6.81
| 6.89
|
|
| 76.0
| 76.0
| 0.5 |
2021-Sep-07 Tue
| 6.72
| 6.89
| 6.72
| 6.88
|
|
| ###
| ###
| ### |
2021-Sep-06 Mon
| ###
| 6.85
| ###
| 6.85
|
|
| 94.8
| 94.8
| ### |
2021-Sep-03 Fri
| ###
| ###
| 6.88
| ###
| 197,329
| ###
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 6.85
| ###
| 6.73
| 6.89
|
|
| ###
| ###
| 0.5 |
2021-Sep-01 Wed
| 6.53
| 6.85
| 6.5
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-Aug-31 Tue
| 6.72
| 6.83
| ###
| 6.74
| 435,644
| 1,487,724
| ###
| ###
| ### |
2021-Aug-30 Mon
| 6.71
| 6.75
| ###
| ###
| 453,320
| 1,529,955
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| 6.75
| ###
| ###
| 285,647
| 964,058
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 6.56
| ###
| 6.52
| ###
| 322,446
| 1,051,173
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 6.54
| ###
| 6.52
| ###
| 414,878
| ###
| 74.5
| 74.5
| 0.0 |
2021-Aug-24 Tue
| 6.51
| 6.54
| ###
| 6.45
| 531,320
| ###
| 30.0
| 30.0
| ### |
2021-Aug-23 Mon
| 6.56
| 6.7
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 6.81
| 6.86
| ###
| 6.84
|
|
| 81.0
| 81.0
| 0.5 |
2021-Aug-19 Thu
| 6.46
| ###
| 6.46
| ###
| 1,637,954
| ###
| 96.6
| 96.6
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
| 410,446
| 0
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 6
| ###
| 307,148
| 921,444
| 77.8
| 77.8
| 0.0 |
2021-Aug-11 Wed
| 5.89
| ###
| 5.88
| ###
| 309,020
| ###
| 79.5
| 79.5
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 5.825
| 5.89
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| ###
| 5.86
| 5.86
| 417,155
| ###
| ###
| ###
| 0.4 |
2021-Aug-06 Fri
| 5.87
| ###
| 5.86
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2021-Aug-05 Thu
| 5.88
| ###
| 5.81
| 5.87
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| 5.88
| ###
| 5.86
| 5.88
| 292,556
| 857,189
| 62.9
| 62.9
| 0.4 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 5.89
| ###
| 5.86
| 5.89
|
|
| 66.0
| 66.0
| ### |
2021-Jul-30 Fri
| 5.85
| 5.86
| 5.78
| 5.83
| 372,241
| 2,166,442
| 41.5
| 41.5
| ### |
2021-Jul-29 Thu
| 5.84
| 5.88
| 5.83
| 5.85
| 309,954
| 1,814,780
| ###
| ###
| 0.4 |
2021-Jul-28 Wed
| 5.89
| ###
| 5.83
| 5.84
| 241,158
| 702,975
| 39.2
| 39.2
| 0.4 |
2021-Jul-27 Tue
| 5.89
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 5.85
| 5.86
| 5.81
| 5.82
|
|
| 29.2
| 29.2
| 0.4 |
2021-Jul-22 Thu
| ###
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2021-Jul-21 Wed
| ###
| ###
| 5.84
| ###
| 281,826
| ###
| 36.6
| 36.6
| 0.0 |
2021-Jul-20 Tue
| 5.84
| ###
| 5.82
| 5.87
| 390,689
| ###
| 74.2
| 74.2
| ### |
2021-Jul-19 Mon
| 5.88
| ###
| 5.82
| 5.86
| 242,254
| 704,959
| 51.1
| 51.1
| 0.4 |
2021-Jul-16 Fri
| 5.76
| ###
| 5.76
| ###
| 471,140
| 1,356,883
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 5.76
| 5.76
|
|
| 18.1
| 18.1
| ### |
2021-Jul-14 Wed
| 5.86
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| ###
| ###
| 5.88
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Jul-09 Fri
| 5.84
| ###
| 5.75
| ###
| 683,159
| 1,964,082
| 82.5
| 82.5
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| 5.87
| 5.88
| 363,350
| ###
| ###
| ###
| 0.4 |
2021-Jul-07 Wed
| ###
| ###
| 5.89
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
| 268,871
| 0
| 48.8
| 48.8
| 0.0 |
2021-Jul-05 Mon
| 5.88
| ###
| 5.88
| ###
| 293,820
| ###
| 78.0
| 78.0
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 5.84
| 5.85
|
|
| 22.6
| 22.6
| 0.4 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 286,885
| 0
| 23.5
| 23.5
| 0.0 |
2021-Jun-30 Wed
| ###
| 5.975
| ###
| ###
| 443,440
| 1,324,777
| 36.7
| 36.7
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 5.87
| 5.88
| 442,940
| 1,300,028
| ###
| ###
| 0.4 |
2021-Jun-28 Mon
| ###
| ###
| 5.83
| ###
| 604,279
| 1,761,473
| 41.8
| 41.8
| 0.0 |
2021-Jun-25 Fri
| 5.83
| ###
| 5.79
| ###
| 684,073
| ###
| 80.3
| 80.3
| 0.0 |
2021-Jun-24 Thu
| ###
| 5.83
| ###
| 5.76
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 447,085
| 0
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 5.7
| 5.74
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| 5.74
| ###
| ###
| 1,039,828
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 5.79
| 5.85
| ###
| 5.81
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| 5.8
| 5.87
| 5.7
| 5.7
| 585,529
| 3,387,285
| 34.4
| 34.4
| 0.4 |
2021-Jun-16 Wed
| ###
| ###
| 5.79
| 5.85
| 2,261,725
| ###
| ###
| ###
| 0.4 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
| 456,672
| 0
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 6.23
| ###
| ###
| 328,350
| ###
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 252,824
| 0
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| 5.89
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 857,377
| 0
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 5.86
| ###
| 5.86
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 5.87
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 5.89
| ###
| 635,526
| 1,871,624
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 480,284
| 0
| 22.1
| 22.1
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-May-24 Mon
| 6
| ###
| ###
| ###
| 350,145
| 0
| 76.8
| 76.8
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 5.78
| ###
| 5.78
| ###
| 668,675
| 1,932,470
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 5.76
| ###
| ###
| 5.78
|
|
| 77.6
| 77.6
| 0.4 |
2021-May-18 Tue
| 5.86
| 5.89
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2021-May-17 Mon
| 5.87
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2021-May-14 Fri
| 5.86
| 5.87
| 5.74
| 5.74
| 372,550
| 2,162,652
| 21.9
| 21.9
| 0.4 |
2021-May-13 Thu
| 5.88
| ###
| 5.78
| 5.79
| 366,884
| ###
| 33.6
| 33.6
| ### |
2021-May-12 Wed
| ###
| ###
| 5.89
| 5.89
|
|
| ###
| ###
| ### |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 431,654
| 0
| 44.3
| 44.3
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 6.2
| 6.24
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-May-06 Thu
| ###
| 6.22
| ###
| ###
| 530,320
| ###
| 50.9
| 50.9
| 0.0 |
2021-May-05 Wed
| 6.21
| 6.27
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2021-May-04 Tue
| 6.21
| 6.28
| 6.21
| 6.25
| 611,252
| ###
| ###
| ###
| ### |
2021-May-03 Mon
| ###
| ###
| ###
| 6.25
| 643,887
| 0
| ###
| ###
| ### |
2021-Apr-30 Fri
| 6.28
| 6.325
| 6.21
| 6.29
| 394,825
| ###
| ###
| ###
| ### |
2021-Apr-29 Thu
| ###
| ###
| 6.28
| ###
| 639,984
| 2,009,549
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 6.2
| 6.22
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Apr-23 Fri
| 6.22
| ###
| 6.21
| 6.22
|
|
| 67.1
| 67.1
| 0.4 |
2021-Apr-22 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
| 746,183
| 0
| 86.6
| 86.6
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 517,329
| 0
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 6
| ###
| ###
| 369,743
| 1,109,229
| 26.1
| 26.1
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| 5.82
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 672,729
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 663,971
| 0
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 1,290,976
| 0
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 6
| ###
| 703,386
| 2,110,158
| 26.8
| 26.8
| 0.0 |
2021-Apr-07 Wed
| 6.21
| 6.27
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2021-Apr-06 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2021-Apr-01 Thu
| ###
| 6.44
| ###
| 6.44
| 541,625
| ###
| 74.9
| 74.9
| 0.5 |
2021-Mar-31 Wed
| ###
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 6.5
| 6.51
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Mar-29 Mon
| 6.71
| 6.71
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2021-Mar-26 Fri
| ###
| ###
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Mar-25 Thu
| ###
| ###
| 6.86
| 6.87
|
|
| 32.0
| 32.0
| ### |
2021-Mar-24 Wed
| 7
| ###
| ###
| ###
| 377,756
| 0
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 453,843
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 7.21
| 7.29
| ###
| ###
| 336,354
| ###
| 42.8
| 42.8
| 0.0 |
2021-Mar-19 Fri
| ###
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2021-Mar-18 Thu
| 7.23
| ###
| ###
| 7.2
| 677,448
| 0
| 39.9
| 39.9
| 0.5 |
2021-Mar-17 Wed
| ###
| 7.41
| 7.23
| 7.28
| 326,645
| 2,391,041
| ###
| ###
| 0.5 |
2021-Mar-16 Tue
| 7.21
| ###
| 7.2
| ###
| 591,844
| ###
| 76.8
| 76.8
| 0.0 |
2021-Mar-15 Mon
| ###
| 7.23
| ###
| ###
| 297,250
| 1,074,558
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 7.27
| ###
| 7.21
| 7.26
| 266,021
| ###
| 29.0
| 29.0
| 0.5 |
2021-Mar-11 Thu
| 7.41
| 7.44
| ###
| 7.29
| 315,052
| ###
| 24.7
| 24.7
| ### |
2021-Mar-10 Wed
| 7.49
| 7.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 7.49
| 7.56
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 7.43
| 7.45
| 233,324
| ###
| ###
| ###
| 0.5 |
2021-Mar-05 Fri
| 7.56
| 7.57
| 7.27
| 7.46
| 519,770
| ###
| 38.6
| 38.6
| 0.5 |
2021-Mar-04 Thu
| ###
| 7.5
| 7.24
| 7.5
|
|
| ###
| ###
| 0.5 |
2021-Mar-03 Wed
| 7.29
| 7.54
| 7.28
| 7.45
| 261,153
| 1,935,143
| ###
| ###
| 0.5 |
2021-Mar-02 Tue
| 7.5
| ###
| 7.45
| 7.5
| 329,979
| 1,229,171
| 78.3
| 78.3
| 0.5 |
2021-Mar-01 Mon
| ###
| 7.51
| 7.27
| 7.5
| 483,687
| 3,574,446
| ###
| ###
| 0.5 |
2021-Feb-26 Fri
| 7.29
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 1,359,779
| 0
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| 7
| ###
| 245,087
| ###
| 82.7
| 82.7
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Feb-22 Mon
| 7.22
| 7.27
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2021-Feb-19 Fri
| 7.5
| ###
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2021-Feb-18 Thu
| ###
| ###
| 7.52
| 7.56
|
|
| ###
| ###
| 0.5 |
2021-Feb-17 Wed
| 7.72
| 7.75
| ###
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2021-Feb-16 Tue
| 7.79
| 7.84
| 7.71
| 7.84
| 179,120
| 1,392,658
| 71.7
| 71.7
| 0.6 |
2021-Feb-15 Mon
| 7.8
| 7.84
| 7.74
| 7.84
| 188,325
| 1,467,051
| 67.2
| 67.2
| 0.6 |
2021-Feb-12 Fri
| 7.79
| 7.85
| 7.72
| 7.78
|
|
| 47.8
| 47.8
| 0.6 |
2021-Feb-11 Thu
| 7.8
| ###
| 7.8
| 7.83
|
|
| 76.9
| 76.9
| ### |
2021-Feb-10 Wed
| 7.89
| ###
| 7.79
| 7.84
| 231,828
| 902,970
| 36.3
| 36.3
| 0.6 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 304,780
| 0
| 75.0
| 75.0
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 7.88
| ###
| 209,859
| 826,844
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 7.84
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2021-Feb-04 Thu
| 8.24
| 8.26
| 7.86
| 7.88
|
|
| 11.8
| 11.8
| 0.6 |
2021-Feb-03 Wed
| 8.23
| ###
| ###
| 8.28
| 442,772
| 0
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Feb-01 Mon
| 7.89
| ###
| 7.85
| ###
| 452,758
| 1,777,075
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 7.86
| ###
| 7.81
| 7.87
|
|
| 80.0
| 80.0
| 0.6 |
2021-Jan-28 Thu
| ###
| 7.75
| ###
| 7.75
|
|
| ###
| ###
| ### |
2021-Jan-27 Wed
| ###
| 8
| 7.75
| 7.77
| 456,877
| ###
| 26.9
| 26.9
| 0.6 |
2021-Jan-25 Mon
| ###
| 7.89
| ###
| 7.85
| 312,928
| ###
| 84.0
| 84.0
| ### |
2021-Jan-22 Fri
| 7.59
| 7.76
| 7.59
| 7.75
| 349,084
| ###
| ###
| ###
| ### |
2021-Jan-21 Thu
| 7.58
| ###
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| 7.54
| ###
| 7.54
| 7.57
|
|
| 63.2
| 63.2
| ### |
2021-Jan-19 Tue
| 7.53
| ###
| 7.47
| 7.57
|
|
| 65.4
| 65.4
| ### |
2021-Jan-18 Mon
| 7.43
| 7.58
| 7.43
| 7.48
|
|
| 77.8
| 77.8
| 0.5 |
2021-Jan-15 Fri
| 7.42
| 7.57
| 7.42
| 7.46
| 405,371
| 3,038,255
| ###
| ###
| 0.5 |
2021-Jan-14 Thu
| 7.46
| 7.55
| 7.45
| 7.51
| 361,326
| 2,709,945
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| 7.52
| ###
| 7.51
| 337,480
| 1,268,924
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| 7.4
| 7.24
| ###
| 478,124
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 7.44
| 7.5
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 7.51
| ###
| 7.51
|
|
| 81.3
| 81.3
| ### |
2021-Jan-07 Thu
| ###
| ###
| 7.27
| 7.27
| 1,462,478
| ###
| ###
| ###
| ### |
2021-Jan-06 Wed
| ###
| 7.42
| ###
| ###
| 527,583
| ###
| 44.0
| 44.0
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 7.2
| ###
| 541,984
| 1,951,142
| 66.1
| 66.1
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| 7.27
|
|
| 70.1
| 70.1
| ### |
2020-Dec-31 Thu
| 7.46
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 7.55
| ###
| 7.375
| 7.45
|
|
| ###
| ###
| 0.5 |
2020-Dec-29 Tue
| 7.44
| 7.59
| ###
| 7.59
| 411,957
| 1,563,376
| ###
| ###
| 0.5 |
2020-Dec-24 Thu
| 7.4
| 7.43
| 7.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 7.41
| 7.41
| 7.29
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Dec-22 Tue
| 7.28
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Dec-21 Mon
| ###
| 7.375
| 7.2
| 7.28
| 573,283
| ###
| 42.5
| 42.5
| 0.5 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 671,324
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| 7.42
| 7.28
| ###
| 863,870
| 6,349,444
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 7.23
| 7.23
| 519,486
| 1,877,941
| 32.3
| 32.3
| ### |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 527,721
| 0
| 34.7
| 34.7
| 0.0 |
2020-Dec-14 Mon
| ###
| 7.47
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2020-Dec-11 Fri
| ###
| 7.45
| ###
| ###
| 569,784
| 2,122,445
| 36.5
| 36.5
| 0.0 |
2020-Dec-10 Thu
| 7.5
| 7.56
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Dec-09 Wed
| 7.53
| ###
| 7.51
| 7.54
| 588,820
| ###
| 68.7
| 68.7
| 0.5 |
2020-Dec-08 Tue
| 7.49
| 7.56
| 7.48
| 7.48
| 668,526
| ###
| ###
| ###
| 0.5 |
2020-Dec-07 Mon
| ###
| 7.73
| 7.48
| 7.48
| 442,724
| ###
| 21.4
| 21.4
| 0.5 |
2020-Dec-04 Fri
| 7.75
| 7.78
| ###
| 7.7
| 611,842
| ###
| ###
| ###
| 0.6 |
2020-Dec-03 Thu
| ###
| ###
| ###
| 7.75
| 802,648
| 0
| 73.2
| 73.2
| ### |
2020-Dec-02 Wed
| 7.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 7.77
| 7.84
| ###
| 7.7
| 771,853
| ###
| 25.4
| 25.4
| 0.6 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 7.85
| ###
| 7.82
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2020-Nov-26 Thu
| 7.81
| 7.86
| 7.71
| 7.78
| 434,584
| ###
| 38.2
| 38.2
| 0.6 |
2020-Nov-25 Wed
| ###
| ###
| 7.79
| 7.79
| 382,285
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 419,220
| 0
| 40.0
| 40.0
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 433,280
| 0
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2020-Nov-18 Wed
| ###
| 8.2
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Nov-17 Tue
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 8.5
| 8.51
| 8.45
| 8.51
|
|
| ###
| ###
| 0.6 |
2020-Nov-13 Fri
| 8.46
| 8.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 8.49
| 8.59
| ###
| 8.42
| 478,854
| 2,056,677
| 38.3
| 38.3
| ### |
2020-Nov-11 Wed
| 8.4
| 8.56
| ###
| 8.51
|
|
| 72.6
| 72.6
| 0.6 |
2020-Nov-10 Tue
| 8.43
| 8.45
| ###
| ###
| 604,676
| 2,554,756
| 41.4
| 41.4
| 0.0 |
2020-Nov-09 Mon
| 8.24
| 8.44
| ###
| ###
| 614,546
| 2,593,384
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 8.2
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2020-Nov-05 Thu
| 7.89
| ###
| 7.85
| ###
| 606,653
| ###
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 7.84
| ###
| 7.71
| ###
| 1,479,941
| 5,705,172
| 71.6
| 71.6
| 0.0 |
2020-Nov-03 Tue
| 7.82
| 8
| 7.82
| 7.88
|
|
| ###
| ###
| 0.6 |
2020-Nov-02 Mon
| 7.78
| ###
| 7.78
| 7.88
| 384,051
| 1,493,958
| ###
| ###
| 0.6 |
2020-Oct-30 Fri
| 7.88
| ###
| ###
| 7.82
|
|
| 45.5
| 45.5
| 0.6 |
2020-Oct-29 Thu
| ###
| ###
| ###
| 7.85
|
|
| 28.5
| 28.5
| ### |
2020-Oct-28 Wed
| 7.81
| ###
| 7.81
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 7.78
| 7.83
|
|
| 47.4
| 47.4
| ### |
2020-Oct-26 Mon
| ###
| ###
| 7.59
| ###
| 746,727
| 2,833,828
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 7.81
| ###
| 7.71
| 7.86
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| ###
| 7.78
| 7.88
|
|
| 40.8
| 40.8
| 0.6 |
2020-Oct-21 Wed
| ###
| ###
| 7.84
| 8
| 648,944
| ###
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 3,595,849
| 0
| 68.5
| 68.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 649,925
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 8.25
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Oct-13 Tue
| 8.27
| 8.28
| ###
| ###
| 679,857
| ###
| 31.8
| 31.8
| 0.0 |
2020-Oct-12 Mon
| ###
| 8.125
| ###
| ###
| 527,081
| ###
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 8.26
| 8.27
| ###
| 8.2
| 665,259
| 2,750,845
| 30.9
| 30.9
| 0.6 |
2020-Oct-07 Wed
| ###
| 8.29
| ###
| ###
| 839,342
| 3,479,072
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 7.83
| 8
| 876,859
| ###
| 72.9
| 72.9
| ### |
2020-Oct-05 Mon
| 8
| 8
| 7.83
| ###
| 325,454
| ###
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 7.87
| ###
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2020-Oct-01 Thu
| ###
| ###
| 7.84
| 7.84
| 523,389
| 2,051,684
| ###
| ###
| 0.6 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,132,779
| 0
| 41.6
| 41.6
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 750,129
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 7.81
| ###
| 7.77
| 7.88
|
|
| 73.7
| 73.7
| 0.6 |
2020-Sep-25 Fri
| 7.85
| ###
| 7.75
| ###
| 935,082
| 3,623,442
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 7.89
| 7.89
| ###
| 7.83
| 1,044,775
| ###
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| ###
| 7.87
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 7.89
| ###
| 1,764,020
| 6,959,058
| 29.3
| 29.3
| 0.0 |
2020-Sep-21 Mon
| 8.25
| ###
| ###
| 8.2
| 2,149,978
| 0
| 42.6
| 42.6
| 0.6 |
2020-Sep-18 Fri
| 8.42
| 8.55
| ###
| ###
| 14,132,679
| ###
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 8.54
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2020-Sep-16 Wed
| 8.43
| 8.56
| 8.4
| 8.47
|
|
| 66.1
| 66.1
| ### |
2020-Sep-15 Tue
| 8.5
| 8.78
| ###
| 8.4
|
|
| 27.1
| 27.1
| ### |
2020-Sep-14 Mon
| 8.41
| 8.55
| 8.22
| 8.53
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2020-Sep-10 Thu
| ###
| 8.51
| 8.27
| ###
| 701,840
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| 8.27
| 1,031,042
| 0
| 77.0
| 77.0
| ### |
2020-Sep-08 Tue
| ###
| ###
| 8
| 8.25
| 996,341
| ###
| ###
| ###
| ### |
2020-Sep-07 Mon
| 7.76
| 8
| ###
| 7.87
|
|
| 72.3
| 72.3
| 0.6 |
2020-Sep-04 Fri
| 7.5
| 7.82
| 7.5
| ###
| 476,873
| 3,652,847
| 81.1
| 81.1
| 0.0 |
2020-Sep-03 Thu
| 7.84
| 7.87
| 7.77
| 7.87
|
|
| 68.7
| 68.7
| 0.6 |
2020-Sep-02 Wed
| 7.73
| 7.83
| ###
| 7.75
| 332,487
| 1,301,686
| 65.7
| 65.7
| ### |
2020-Sep-01 Tue
| 7.5
| ###
| 7.5
| ###
| 639,977
| ###
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 7.79
| ###
| 7.7
| 597,577
| ###
| ###
| ###
| 0.6 |
2020-Aug-28 Fri
| ###
| 7.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 7.72
| 521,179
| 0
| 21.7
| 21.7
| ### |
2020-Aug-26 Wed
| 7.7
| 7.89
| ###
| 7.82
| 812,656
| 3,205,927
| ###
| ###
| 0.6 |
2020-Aug-25 Tue
| 7.59
| 7.87
| 7.59
| 7.71
| 3,075,750
| 23,775,547
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| 7.58
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2020-Aug-21 Fri
| 7.26
| ###
| ###
| 7.29
|
|
| 66.6
| 66.6
| ### |
2020-Aug-20 Thu
| ###
| 7.26
| ###
| 7.23
|
|
| ###
| ###
| ### |
2020-Aug-19 Wed
| 7.24
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2020-Aug-18 Tue
| ###
| 7.25
| ###
| 7.21
| 464,589
| ###
| 75.1
| 75.1
| ### |
2020-Aug-17 Mon
| 6.88
| ###
| 6.88
| ###
| 631,258
| 2,171,527
| 79.7
| 79.7
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 6.87
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 6.89
| ###
| 6.89
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 6.89
| ###
| 480,046
| 1,653,758
| 70.2
| 70.2
| 0.0 |
2020-Aug-10 Mon
| 6.84
| ###
| 6.78
| 6.86
| 276,149
| 936,145
| 61.1
| 61.1
| 0.5 |
2020-Aug-07 Fri
| 6.89
| ###
| 6.82
| 6.83
|
|
| ###
| ###
| 0.5 |
2020-Aug-06 Thu
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 6.89
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 303,527
| 0
| 30.3
| 30.3
| 0.0 |
2020-Aug-03 Mon
| 6.75
| ###
| 6.75
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 6.82
| 6.89
|
|
| 28.1
| 28.1
| 0.5 |
2020-Jul-30 Thu
| ###
| ###
| 6.84
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
| 438,929
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 6.87
| ###
| 6.85
| ###
| 286,042
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 6.77
| ###
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 6.8
| ###
| 6.73
| 6.81
| 236,324
| ###
| ###
| ###
| ### |
2020-Jul-22 Wed
| 6.8
| ###
| 6.8
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 6.84
| ###
| 479,944
| ###
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 363,925
| 0
| 31.3
| 31.3
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 430,079
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2020-Jul-15 Wed
| ###
| 7.25
| ###
| ###
| 642,085
| 2,327,558
| 21.3
| 21.3
| 0.0 |
2020-Jul-14 Tue
| 6.78
| ###
| 6.78
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2020-Jul-13 Mon
| 6.86
| ###
| 6.78
| 6.86
| 1,173,946
| 3,979,676
| ###
| ###
| 0.5 |
2020-Jul-10 Fri
| 6.81
| 6.84
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2020-Jul-09 Thu
| ###
| ###
| 7.29
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Jul-08 Wed
| ###
| 7.43
| 7.24
| 7.27
|
|
| ###
| ###
| ### |
2020-Jul-07 Tue
| 7.2
| 7.355
| ###
| 7.29
| 368,840
| ###
| ###
| ###
| ### |
2020-Jul-06 Mon
| 7.25
| ###
| ###
| ###
| 242,656
| 0
| 21.7
| 21.7
| 0.0 |
2020-Jul-03 Fri
| ###
| 7.28
| ###
| 7.26
| 665,181
| 2,421,258
| ###
| ###
| 0.5 |
2020-Jul-02 Thu
| ###
| ###
| 6.85
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 911,045
| 0
| 18.2
| 18.2
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 323,044
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| 7.23
| 7
| ###
|
|
| 50.4
| 50.4
| 0.0 |
2020-Jun-24 Wed
| ###
| 7.22
| ###
| ###
| 578,126
| ###
| 33.1
| 33.1
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 645,572
| 0
| 44.5
| 44.5
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| 7
| 576,245
| 0
| 70.8
| 70.8
| 0.5 |
2020-Jun-19 Fri
| 7.2
| 7.22
| ###
| ###
| 957,679
| 3,457,221
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| 7.23
| ###
| ###
| 481,988
| 1,742,386
| 69.5
| 69.5
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 397,548
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 6.88
| 6.88
|
|
| 41.9
| 41.9
| ### |
2020-Jun-12 Fri
| ###
| ###
| ###
| 7
|
|
| 26.2
| 26.2
| 0.5 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 7.46
| 7.46
| ###
| ###
| 515,688
| ###
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 7.41
| 7.47
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2020-Jun-04 Thu
| 7.25
| 7.47
| 7.23
| 7.41
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| ###
| 7.23
| ###
| 7.2
| 451,851
| 1,633,441
| ###
| ###
| 0.5 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Jun-01 Mon
| 6.87
| ###
| 6.83
| ###
| 550,256
| 1,879,124
| 72.5
| 72.5
| 0.0 |
2020-May-29 Fri
| 6.76
| ###
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| 6.71
| 6.74
| 787,349
| 2,641,555
| ###
| ###
| ### |
2020-May-27 Wed
| 6.8
| ###
| 6.8
| ###
| 840,783
| ###
| 79.8
| 79.8
| 0.0 |
2020-May-26 Tue
| 6.8
| 6.89
| 6.75
| 6.86
| 563,751
| 3,844,781
| 61.9
| 61.9
| 0.5 |
2020-May-25 Mon
| 6.8
| ###
| 6.685
| 6.82
|
|
| ###
| ###
| 0.5 |
2020-May-22 Fri
| ###
| ###
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2020-May-21 Thu
| ###
| ###
| 6.89
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2020-May-20 Wed
| 6.71
| ###
| 6.71
| ###
| 665,628
| 2,233,181
| 84.5
| 84.5
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 6.78
| 6.86
|
|
| 36.1
| 36.1
| 0.5 |
2020-May-18 Mon
| 6.78
| 6.89
| 6.76
| 6.86
| 348,444
| ###
| ###
| ###
| 0.5 |
2020-May-15 Fri
| ###
| 6.76
| ###
| 6.74
|
|
| ###
| ###
| ### |
2020-May-14 Thu
| 6.87
| ###
| 6.73
| 6.81
| 604,029
| 2,032,557
| 40.4
| 40.4
| ### |
2020-May-13 Wed
| ###
| 6.88
| ###
| 6.88
| 546,473
| ###
| 85.3
| 85.3
| ### |
2020-May-12 Tue
| ###
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 6.82
| ###
| ###
| ###
| 847,577
| 0
| 16.2
| 16.2
| 0.0 |
2020-May-07 Thu
| ###
| 6.75
| ###
| 6.75
| 409,041
| ###
| ###
| ###
| 0.5 |
2020-May-06 Wed
| ###
| 6.73
| ###
| ###
| 354,989
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 6.76
| 6.59
| ###
| 447,145
| ###
| 69.8
| 69.8
| 0.0 |
2020-May-04 Mon
| 6.51
| ###
| 6.46
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-May-01 Fri
| 6.59
| ###
| 6.44
| 6.56
| 1,356,359
| 4,367,475
| 53.4
| 53.4
| 0.5 |
2020-Apr-30 Thu
| 6.76
| 6.8
| 6.59
| ###
| 737,870
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 6.75
| 6.83
| ###
| 6.82
| 477,151
| 1,629,470
| 66.1
| 66.1
| 0.5 |
2020-Apr-28 Tue
| ###
| 6.82
| 6.51
| 6.8
| 748,121
| 4,986,226
| ###
| ###
| 0.5 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 6.59
| 379,346
| 0
| ###
| ###
| ### |
2020-Apr-24 Fri
| ###
| 6.46
| ###
| ###
| 378,255
| ###
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 587,829
| 0
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 6.5
| ###
| 6.5
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Apr-21 Tue
| 6.72
| 6.76
| 6.58
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2020-Apr-20 Mon
| 6.78
| 6.82
| ###
| 6.74
| 652,343
| 2,224,489
| ###
| ###
| ### |
2020-Apr-17 Fri
| ###
| 6.84
| ###
| 6.76
|
|
| 68.7
| 68.7
| 0.5 |
2020-Apr-16 Thu
| 6.47
| ###
| 6.47
| ###
| 657,057
| 2,125,579
| 83.6
| 83.6
| 0.0 |
2020-Apr-15 Wed
| 6.51
| 6.57
| 6.48
| 6.55
|
|
| 73.5
| 73.5
| 0.5 |
2020-Apr-14 Tue
| ###
| 6.54
| 6.29
| 6.45
| 1,065,358
| 6,834,271
| 65.0
| 65.0
| ### |
2020-Apr-09 Thu
| 6.7
| 6.8
| 6.375
| ###
| 707,972
| ###
| 8.2
| 8.2
| 0.0 |
2020-Apr-08 Wed
| 6.57
| ###
| ###
| 6.59
| 1,428,779
| 0
| 64.8
| 64.8
| ### |
2020-Apr-07 Tue
| 6.82
| ###
| ###
| ###
| 850,521
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 6.73
| 6.8
| 6.59
| 6.79
| 6,140,641
| ###
| ###
| ###
| 0.5 |
2020-Apr-03 Fri
| ###
| 6.86
| 6.56
| ###
| 1,068,154
| ###
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 6.52
| ###
| 6.52
| 6.56
|
|
| 62.6
| 62.6
| 0.5 |
2020-Apr-01 Wed
| 6.51
| ###
| 6.51
| 6.71
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| 6.8
| ###
| 6.53
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Mar-30 Mon
| ###
| 6.78
| ###
| 6.78
| 615,025
| ###
| 95.9
| 95.9
| 0.5 |
2020-Mar-27 Fri
| ###
| ###
| 6.23
| 6.29
|
|
| ###
| ###
| ### |
2020-Mar-26 Thu
| 6.25
| 6.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 6.21
| 6.49
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 5.8
| 6
| 8,538,228
| ###
| 53.4
| 53.4
| 0.4 |
2020-Mar-23 Mon
| ###
| ###
| 5.4
| 5.89
| 1,471,659
| 3,973,479
| 61.1
| 61.1
| ### |
2020-Mar-20 Fri
| 6.24
| ###
| ###
| ###
| 1,431,457
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 6.21
|
|
| 55.5
| 55.5
| ### |
2020-Mar-18 Wed
| ###
| 6.44
| ###
| ###
| 1,274,379
| ###
| 90.3
| 90.3
| 0.0 |
2020-Mar-17 Tue
| 6.22
| 6.57
| ###
| 6.57
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| 6.23
| ###
| ###
| 6.22
|
|
| 62.0
| 62.0
| 0.4 |
2020-Mar-13 Fri
| ###
| 6.77
| ###
| 6.77
|
|
| 91.3
| 91.3
| ### |
2020-Mar-12 Thu
| 6.75
| 6.82
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2020-Mar-11 Wed
| ###
| ###
| 6.77
| 6.77
| 1,030,658
| 3,488,777
| ###
| ###
| ### |
2020-Mar-10 Tue
| 6.7
| ###
| 6.7
| ###
| 1,433,674
| ###
| 62.4
| 62.4
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 1,985,550
| 0
| 92.8
| 92.8
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 1,088,359
| 0
| 90.9
| 90.9
| 0.0 |
2020-Mar-05 Thu
| ###
| 7.25
| ###
| 7.21
| 1,500,221
| ###
| 78.4
| 78.4
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2020-Mar-03 Tue
| 6.52
| 6.82
| 6.52
| 6.77
|
|
| ###
| ###
| ### |
2020-Mar-02 Mon
| ###
| 6.49
| 6.23
| 6.45
| 1,268,257
| ###
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| 6.43
| 6.26
| ###
| 1,146,384
| ###
| 82.1
| 82.1
| 0.0 |
2020-Feb-27 Thu
| 6.5
| 6.54
| 6.46
| 6.53
| 532,652
| ###
| ###
| ###
| ### |
2020-Feb-26 Wed
| 6.42
| ###
| 6.42
| 6.48
| 687,743
| 2,207,655
| 82.1
| 82.1
| 0.5 |
2020-Feb-25 Tue
| ###
| 6.655
| ###
| 6.57
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 6.23
| 6.47
| 6.23
| 6.42
| 719,384
| 4,568,088
| 94.2
| 94.2
| 0.5 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 188,227
| 0
| 24.5
| 24.5
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 301,745
| 0
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 269,157
| 0
| 79.5
| 79.5
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 382,279
| 0
| 75.4
| 75.4
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 325,829
| 0
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 284,672
| 0
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 271,846
| 0
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Feb-07 Fri
| 6.2
| 6.24
| 6.055
| ###
| 838,174
| 5,152,674
| 28.2
| 28.2
| 0.0 |
2020-Feb-06 Thu
| 6.24
| 6.27
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Feb-05 Wed
| 6.22
| 6.27
| ###
| 6.21
|
|
| 33.0
| 33.0
| ### |
2020-Feb-04 Tue
| ###
| 6.25
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 373,747
| 0
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| 6.44
| 6.26
| ###
| 605,545
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 6.4
| 6.46
| ###
| ###
| 428,985
| 1,385,621
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 6.4
| 6.44
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2020-Jan-28 Tue
| 6.28
| ###
| 6.28
| ###
| 405,282
| 1,272,585
| 79.7
| 79.7
| 0.0 |
2020-Jan-24 Fri
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 6.52
| 6.52
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2020-Jan-22 Wed
| ###
| 6.555
| ###
| 6.51
| 924,373
| ###
| 88.8
| 88.8
| ### |
2020-Jan-21 Tue
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 6.29
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2020-Jan-17 Fri
| 6.4
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| 6.26
| ###
| 475,748
| ###
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2020-Jan-14 Tue
| ###
| 6.22
| 6.145
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 6.2
| 6.025
| ###
| 401,922
| 2,456,748
| 80.7
| 80.7
| 0.0 |
2020-Jan-10 Fri
| 6.29
| ###
| 6.055
| ###
| 371,829
| ###
| 9.9
| 9.9
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 6.23
| ###
| 393,672
| 1,226,288
| 67.7
| 67.7
| 0.0 |
2020-Jan-08 Wed
| ###
| 6.23
| ###
| ###
| 509,450
| ###
| 79.7
| 79.7
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2020-Jan-02 Thu
| 5.89
| ###
| 5.875
| 5.88
|
|
| ###
| ###
| 0.4 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 1,751,056
| 0
| 30.3
| 30.3
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 6
| ###
| 1,295,948
| 3,887,844
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 5.55
| ###
| 695,078
| 1,928,841
| 75.2
| 75.2
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 5.52
| ###
| 360,587
| 995,220
| 25.1
| 25.1
| 0.0 |
2019-Dec-12 Thu
| 5.75
| 5.75
| ###
| ###
| 379,128
| ###
| 25.9
| 25.9
| 0.0 |
2019-Dec-11 Wed
| ###
| 5.75
| ###
| 5.75
|
|
| 82.6
| 82.6
| ### |
2019-Dec-10 Tue
| 5.71
| 5.74
| ###
| ###
| 348,526
| ###
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 5.78
| 5.8
| ###
| ###
| 524,353
| 1,520,623
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 5.87
| ###
| 5.75
| 5.76
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| 5.83
| ###
| 5.745
| 5.87
|
|
| 71.4
| 71.4
| ### |
2019-Dec-04 Wed
| ###
| 5.78
| ###
| 5.74
| 1,913,241
| ###
| ###
| ###
| 0.4 |
2019-Dec-03 Tue
| 5.7
| 5.755
| ###
| 5.72
|
|
| 81.0
| 81.0
| 0.4 |
2019-Dec-02 Mon
| ###
| 5.72
| ###
| 5.71
| 621,457
| ###
| ###
| ###
| 0.4 |
2019-Nov-29 Fri
| 5.52
| 5.625
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 5.42
| 5.54
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Nov-27 Wed
| ###
| 5.43
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2019-Nov-26 Tue
| 5.25
| ###
| 5.23
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Nov-25 Mon
| 5.27
| 5.27
| 5.225
| 5.24
| 316,743
| ###
| ###
| ###
| 0.4 |
2019-Nov-22 Fri
| ###
| ###
| 5.22
| 5.26
|
|
| ###
| ###
| 0.4 |
2019-Nov-21 Thu
| ###
| ###
| 5.23
| 5.25
| 536,655
| 1,403,352
| ###
| ###
| 0.4 |
2019-Nov-20 Wed
| 5.29
| ###
| 5.25
| 5.27
| 1,409,843
| ###
| 36.0
| 36.0
| ### |
2019-Nov-19 Tue
| 5
| 5.27
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2019-Nov-18 Mon
| ###
| ###
| 4.86
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2019-Nov-15 Fri
| ###
| 5
| ###
| ###
| 426,953
| 1,067,382
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 4.86
| ###
| 341,575
| 830,027
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 4.85
| 4.85
| 544,987
| ###
| 17.6
| 17.6
| ### |
2019-Nov-12 Tue
| ###
| ###
| 4.855
| 4.89
|
|
| 28.0
| 28.0
| ### |
2019-Nov-11 Mon
| 4.82
| ###
| 4.77
| 4.86
|
|
| 78.0
| 78.0
| 0.3 |
2019-Nov-08 Fri
| 4.83
| ###
| 4.76
| 4.85
| 881,558
| ###
| ###
| ###
| ### |
2019-Nov-07 Thu
| 4.87
| ###
| 4.8
| 4.83
| 550,177
| 1,320,424
| 24.3
| 24.3
| 0.3 |
2019-Nov-06 Wed
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
| 307,485
| 0
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| 5
| 311,359
| 0
| 23.6
| 23.6
| 0.4 |
2019-Nov-01 Fri
| 4.89
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 4.87
| 4.88
| 587,373
| 1,430,253
| ###
| ###
| 0.3 |
2019-Oct-30 Wed
| ###
| ###
| 4.89
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| 4.87
| 4.88
| 810,621
| ###
| ###
| ###
| 0.3 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 364,886
| 0
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 326,187
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| 5.085
| ###
| ###
| 633,676
| 1,611,121
| 32.0
| 32.0
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 5
| ###
| 585,783
| 1,464,457
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 5
| ###
| ###
| ###
| 914,954
| 0
| 75.0
| 75.0
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 786,084
| 0
| 16.1
| 16.1
| 0.0 |
2019-Oct-11 Fri
| 4.86
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 4.73
| 4.86
| 4.72
| 4.81
| 1,204,552
| ###
| 87.1
| 87.1
| ### |
2019-Oct-09 Wed
| 4.75
| 4.81
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Oct-08 Tue
| 4.79
| 4.82
| 4.73
| 4.76
|
|
| 29.3
| 29.3
| ### |
2019-Oct-07 Mon
| 4.75
| 4.83
| 4.73
| 4.78
| 178,979
| ###
| ###
| ###
| ### |
2019-Oct-04 Fri
| 4.7
| 4.8
| 4.685
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 4.75
| ###
| 4.73
| 643,273
| 1,527,773
| 84.1
| 84.1
| 0.3 |
2019-Oct-02 Wed
| 4.8
| 4.8
| 4.71
| 4.73
| 709,345
| ###
| ###
| ###
| 0.3 |
2019-Oct-01 Tue
| ###
| 4.79
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 4.76
| 4.76
| ###
| ###
| 921,381
| 2,192,886
| 15.0
| 15.0
| 0.0 |
2019-Sep-27 Fri
| 4.78
| 4.79
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 4.83
| 4.83
| 4.72
| 4.76
|
|
| 23.1
| 23.1
| ### |
2019-Sep-25 Wed
| 4.78
| 4.85
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| 4.78
| 4.85
| 4.75
| 4.84
| 555,073
| 2,664,350
| ###
| ###
| 0.3 |
2019-Sep-23 Mon
| 4.79
| 4.83
| 4.655
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| ###
| 5
| 4.87
| 4.89
| 663,156
| 3,272,674
| 27.8
| 27.8
| ### |
2019-Sep-19 Thu
| 4.87
| 4.975
| 4.82
| 4.88
| 1,908,722
| ###
| 69.6
| 69.6
| 0.3 |
2019-Sep-18 Wed
| ###
| ###
| 4.85
| ###
| 963,726
| ###
| 33.5
| 33.5
| 0.0 |
2019-Sep-17 Tue
| 4.78
| 4.945
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 4.78
| ###
| 4.73
| 541,359
| 1,293,848
| ###
| ###
| 0.3 |
2019-Sep-13 Fri
| 4.75
| 4.8
| 4.7
| 4.71
|
|
| 26.8
| 26.8
| ### |
2019-Sep-12 Thu
| 4.77
| 4.79
| 4.74
| 4.77
|
|
| 70.9
| 70.9
| ### |
2019-Sep-11 Wed
| 4.79
| 4.81
| 4.74
| 4.74
|
|
| 21.5
| 21.5
| 0.3 |
2019-Sep-10 Tue
| 4.81
| 4.83
| 4.74
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Sep-09 Mon
| 4.87
| 4.87
| 4.79
| 4.82
| 174,080
| ###
| 24.7
| 24.7
| 0.3 |
2019-Sep-06 Fri
| 4.81
| 4.87
| 4.74
| 4.82
| 586,452
| ###
| ###
| ###
| 0.3 |
2019-Sep-05 Thu
| ###
| 4.76
| ###
| 4.74
|
|
| 77.3
| 77.3
| 0.3 |
2019-Sep-04 Wed
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 4.72
| 4.74
| 4.54
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2019-Sep-02 Mon
| 4.74
| 4.81
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Aug-30 Fri
| ###
| 4.78
| ###
| 4.78
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 4.72
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 4.74
| 4.75
| 4.7
| 4.73
| 503,973
| 2,381,272
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| 4.72
| 4.75
| 4.7
| 4.72
| 525,959
| 2,485,156
| 63.6
| 63.6
| 0.3 |
2019-Aug-26 Mon
| 4.86
| ###
| ###
| 4.75
| 472,043
| 0
| 18.2
| 18.2
| ### |
2019-Aug-23 Fri
| ###
| ###
| 4.84
| 4.89
| 630,953
| ###
| 27.9
| 27.9
| ### |
2019-Aug-22 Thu
| ###
| 5
| ###
| ###
| 263,241
| ###
| 33.9
| 33.9
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 417,329
| 0
| 32.6
| 32.6
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 634,141
| 0
| 29.3
| 29.3
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 4.77
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 288,152
| 0
| 17.5
| 17.5
| 0.0 |
2019-Aug-15 Thu
| ###
| 5.22
| ###
| ###
| 630,189
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 5.24
| 5.26
| 569,244
| ###
| 21.6
| 21.6
| 0.4 |
2019-Aug-13 Tue
| 5.45
| 5.45
| ###
| ###
| 503,358
| 1,371,650
| 17.3
| 17.3
| 0.0 |
2019-Aug-12 Mon
| 5.48
| 5.48
| 5.42
| 5.47
| 266,440
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| 5.45
| 5.5
| 5.45
| 5.49
|
|
| 72.7
| 72.7
| 0.4 |
2019-Aug-08 Thu
| ###
| 5.48
| ###
| 5.48
| 458,775
| 1,257,043
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 5.43
| ###
| ###
| 573,683
| 1,557,549
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 5.24
| 5.285
| ###
| 5.24
| 289,876
| ###
| ###
| ###
| 0.4 |
2019-Aug-02 Fri
| 5.28
| ###
| 5.21
| 5.25
| 496,440
| 1,293,226
| ###
| ###
| 0.4 |
2019-Aug-01 Thu
| 5.27
| 5.29
| 5.22
| 5.25
| 1,657,629
| 8,710,840
| 33.2
| 33.2
| 0.4 |
2019-Jul-31 Wed
| 5.21
| ###
| 5.21
| 5.27
|
|
| 82.4
| 82.4
| ### |
2019-Jul-30 Tue
| ###
| ###
| 5.21
| 5.24
|
|
| 23.7
| 23.7
| 0.4 |
2019-Jul-29 Mon
| ###
| 5.28
| ###
| 5.26
|
|
| 84.8
| 84.8
| 0.4 |
2019-Jul-26 Fri
| 5.23
| 5.245
| ###
| ###
| 571,945
| 1,499,925
| 23.0
| 23.0
| 0.0 |
2019-Jul-25 Thu
| 5.23
| 5.29
| 5.21
| 5.25
|
|
| 70.2
| 70.2
| 0.4 |
2019-Jul-24 Wed
| 5.21
| 5.24
| ###
| ###
| 325,249
| 852,152
| 28.1
| 28.1
| 0.0 |
2019-Jul-23 Tue
| 5.2
| ###
| ###
| ###
| 211,688
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| 5.24
| ###
| 5.22
| 463,976
| ###
| ###
| ###
| 0.4 |
2019-Jul-19 Fri
| 5.24
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2019-Jul-17 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 5.28
| ###
| 233,254
| ###
| 31.6
| 31.6
| 0.0 |
2019-Jul-12 Fri
| 5.4
| 5.44
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2019-Jul-11 Thu
| 5.52
| 5.53
| 5.43
| 5.45
| 950,174
| 5,206,953
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 5.53
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 221,246
| 0
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 5.47
| 5.5
| 5.355
| ###
| 692,586
| ###
| 21.3
| 21.3
| 0.0 |
2019-Jul-05 Fri
| 5.41
| 5.54
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-Jul-04 Thu
| ###
| 5.44
| ###
| 5.41
| 699,979
| 1,903,942
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 5.44
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| 5.48
| 5.49
| 5.4
| 5.4
|
|
| 20.4
| 20.4
| 0.4 |
2019-Jun-28 Fri
| 5.42
| 5.47
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2019-Jun-27 Thu
| 5.46
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 5.53
| 5.56
| ###
| ###
| 700,629
| 1,947,748
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 5.51
| 5.56
| 5.5
| 5.53
|
|
| 75.7
| 75.7
| ### |
2019-Jun-24 Mon
| ###
| ###
| 5.46
| 5.47
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 5.59
| 5.59
| 5.54
| 5.58
| 752,188
| 4,185,926
| ###
| ###
| 0.4 |
2019-Jun-20 Thu
| 5.56
| ###
| 5.53
| 5.58
| 1,667,670
| ###
| ###
| ###
| 0.4 |
2019-Jun-19 Wed
| 5.54
| 5.56
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 5.48
| 5.575
| 5.47
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Jun-17 Mon
| 5.54
| 5.56
| 5.45
| 5.47
|
|
| ###
| ###
| ### |
2019-Jun-14 Fri
| ###
| ###
| 5.54
| 5.55
| 293,143
| ###
| 20.7
| 20.7
| ### |
2019-Jun-13 Thu
| ###
| 5.7
| ###
| ###
| 2,953,024
| ###
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 5.57
| ###
| 5.56
| ###
| 746,127
| ###
| 83.6
| 83.6
| 0.0 |
2019-Jun-11 Tue
| 5.53
| ###
| 5.47
| 5.59
| 589,879
| ###
| 76.3
| 76.3
| ### |
2019-Jun-07 Fri
| 5.43
| 5.51
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 5.41
| 5.45
| 5.4
| 5.43
| 369,240
| 2,003,127
| ###
| ###
| 0.4 |
2019-Jun-05 Wed
| 5.46
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2019-Jun-04 Tue
| 5.28
| 5.48
| 5.22
| 5.45
| 419,145
| 2,242,425
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| 5.49
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2019-May-31 Fri
| ###
| 5.48
| ###
| 5.43
| 768,645
| 2,106,087
| 79.9
| 79.9
| 0.4 |
2019-May-30 Thu
| ###
| ###
| 5.26
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2019-May-29 Wed
| 5.27
| ###
| 5.27
| ###
| 382,588
| ###
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 5.26
| 5.48
| 5.24
| 5.43
| 398,223
| 2,134,475
| 87.6
| 87.6
| 0.4 |
2019-May-27 Mon
| 5.26
| ###
| 5.25
| 5.29
|
|
| 77.8
| 77.8
| 0.4 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 457,784
| 0
| 70.4
| 70.4
| 0.0 |
2019-May-23 Thu
| 5.4
| 5.47
| ###
| 5.41
| 655,154
| 1,791,846
| ###
| ###
| ### |
2019-May-22 Wed
| 5.49
| 5.5
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2019-May-21 Tue
| 5.81
| 5.88
| 5.55
| 5.56
| 695,475
| ###
| 9.2
| 9.2
| 0.4 |
2019-May-20 Mon
| ###
| ###
| 5.87
| ###
| 206,977
| 607,477
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 6
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-May-16 Thu
| 5.86
| ###
| 5.86
| ###
| 2,702,343
| ###
| 82.6
| 82.6
| 0.0 |
2019-May-15 Wed
| 5.83
| 5.86
| 5.79
| 5.82
| 201,720
| ###
| 27.5
| 27.5
| 0.4 |
2019-May-14 Tue
| 5.85
| 5.88
| 5.78
| 5.81
| 338,878
| 1,975,658
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| ###
| 5.88
| ###
| 238,720
| ###
| 72.6
| 72.6
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 5.78
| ###
| 5.78
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-May-08 Wed
| 5.77
| 5.82
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2019-May-07 Tue
| 5.78
| 5.86
| ###
| 5.81
|
|
| 76.9
| 76.9
| ### |
2019-May-06 Mon
| 5.76
| 5.8
| 5.7
| 5.8
|
|
| 85.0
| 85.0
| 0.4 |
2019-May-03 Fri
| 5.77
| 5.79
| 5.74
| 5.78
| 123,957
| ###
| ###
| ###
| 0.4 |
2019-May-02 Thu
| 5.81
| 5.855
| 5.72
| 5.73
|
|
| 23.0
| 23.0
| ### |
2019-May-01 Wed
| ###
| 5.84
| ###
| 5.81
| 246,228
| 718,985
| ###
| ###
| ### |
2019-Apr-30 Tue
| 5.73
| 5.73
| ###
| 5.71
| 283,874
| ###
| 35.3
| 35.3
| 0.4 |
2019-Apr-29 Mon
| 5.87
| 5.875
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 5.89
| ###
| 5.86
| ###
| 329,051
| ###
| 68.2
| 68.2
| 0.0 |
2019-Apr-23 Tue
| 5.82
| ###
| 5.79
| ###
| 396,525
| ###
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 5.72
| 5.78
| ###
| 5.78
| 274,353
| 792,880
| ###
| ###
| 0.4 |
2019-Apr-17 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 5.79
| 5.79
| 5.74
| 5.75
| 280,151
| 1,615,070
| 29.9
| 29.9
| ### |
2019-Apr-12 Fri
| ###
| 5.79
| ###
| 5.79
|
|
| 86.1
| 86.1
| ### |
2019-Apr-11 Thu
| ###
| 5.645
| ###
| ###
| 215,788
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 157,372
| 0
| 24.2
| 24.2
| 0.0 |
2019-Apr-09 Tue
| 5.72
| 5.74
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2019-Apr-08 Mon
| 5.71
| 5.75
| ###
| 5.72
|
|
| 67.8
| 67.8
| 0.4 |
2019-Apr-05 Fri
| ###
| 5.73
| ###
| ###
| 430,846
| 1,234,373
| 81.2
| 81.2
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 5.54
| ###
| 348,155
| 964,389
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 5.57
| ###
| 255,045
| ###
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 5.57
| ###
| 483,723
| ###
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 505,059
| 0
| 31.4
| 31.4
| 0.0 |
2019-Mar-29 Fri
| 5.71
| 5.73
| ###
| ###
| 586,352
| ###
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 5.59
| 5.7
| 5.58
| ###
| 599,647
| ###
| 78.1
| 78.1
| 0.0 |
2019-Mar-27 Wed
| 5.46
| 5.56
| 5.43
| 5.56
|
|
| ###
| ###
| 0.4 |
2019-Mar-26 Tue
| 5.51
| 5.55
| 5.49
| 5.51
| 733,649
| 4,049,742
| ###
| ###
| ### |
2019-Mar-25 Mon
| 5.48
| 5.52
| 5.45
| 5.49
|
|
| 79.9
| 79.9
| 0.4 |
2019-Mar-22 Fri
| 5.53
| 5.56
| 5.49
| 5.52
| 218,783
| 1,208,776
| 31.3
| 31.3
| 0.4 |
2019-Mar-21 Thu
| 5.58
| 5.58
| 5.47
| 5.51
| 681,757
| ###
| 24.4
| 24.4
| ### |
2019-Mar-20 Wed
| ###
| ###
| 5.55
| 5.56
| 437,825
| ###
| 29.9
| 29.9
| 0.4 |
2019-Mar-19 Tue
| ###
| ###
| 5.53
| 5.57
| 1,408,287
| ###
| 30.3
| 30.3
| 0.4 |
2019-Mar-18 Mon
| ###
| ###
| 5.555
| 5.58
|
|
| ###
| ###
| 0.4 |
2019-Mar-15 Fri
| 5.58
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 5.52
| ###
| 5.44
| 5.58
|
|
| ###
| ###
| 0.4 |
2019-Mar-13 Wed
| ###
| 5.54
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Mar-12 Tue
| 5.42
| 5.445
| ###
| ###
| 1,850,423
| 5,037,776
| 34.5
| 34.5
| 0.0 |
2019-Mar-11 Mon
| 5.44
| 5.45
| 5.28
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2019-Mar-08 Fri
| 5.26
| ###
| 5.22
| 5.28
|
|
| 75.4
| 75.4
| 0.4 |
2019-Mar-07 Thu
| 5.21
| 5.25
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 273,775
| 0
| 72.7
| 72.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 465,947
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| 4.855
| ###
| 373,740
| 907,253
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| 5
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Feb-22 Fri
| 5
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 389,183
| 0
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 5
| ###
| 209,624
| ###
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| 5
| ###
| 195,051
| 487,627
| 76.0
| 76.0
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 311,688
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 4.85
| ###
| 4.84
| 4.88
| 1,009,841
| ###
| ###
| ###
| 0.3 |
2019-Feb-08 Fri
| 4.79
| 4.86
| 4.71
| 4.85
|
|
| 83.5
| 83.5
| ### |
2019-Feb-06 Wed
| 4.75
| 4.85
| 4.73
| 4.81
| 266,778
| ###
| ###
| ###
| ### |
2019-Feb-05 Tue
| ###
| 4.73
| ###
| 4.72
|
|
| 77.2
| 77.2
| 0.3 |
2019-Feb-04 Mon
| 4.7
| 4.7
| ###
| ###
| 394,583
| 927,270
| 29.6
| 29.6
| 0.0 |
2019-Feb-01 Fri
| ###
| 4.71
| ###
| ###
| 222,182
| ###
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| 4.685
| ###
| ###
| 231,073
| 541,288
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 636,788
| 0
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| 4.55
| ###
| 295,141
| 671,445
| 65.6
| 65.6
| 0.0 |
2019-Jan-17 Thu
| 4.51
| 4.51
| ###
| 4.49
| 325,176
| 733,271
| 28.9
| 28.9
| ### |
2019-Jan-11 Fri
| 4.53
| 4.54
| 4.49
| 4.52
| 259,581
| ###
| 34.4
| 34.4
| 0.3 |
2019-Jan-10 Thu
| 4.54
| 4.57
| 4.47
| 4.5
| 199,857
| 903,353
| 24.8
| 24.8
| ### |
2019-Jan-09 Wed
| 4.52
| 4.55
| 4.49
| 4.54
|
|
| ###
| ###
| 0.3 |
2019-Jan-04 Fri
| 4.47
| ###
| 4.47
| 4.52
| 221,558
| 495,182
| 82.0
| 82.0
| 0.3 |
2019-Jan-03 Thu
| 4.45
| ###
| 4.45
| 4.54
|
|
| 85.4
| 85.4
| 0.3 |
2019-Jan-02 Wed
| ###
| ###
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Dec-28 Fri
| 4.53
| 4.54
| 4.41
| 4.54
|
|
| 64.2
| 64.2
| 0.3 |
2018-Dec-27 Thu
| 4.43
| 4.52
| 4.43
| 4.5
| 243,852
| ###
| ###
| ###
| ### |
2018-Dec-21 Fri
| 4.47
| 4.48
| 4.41
| 4.43
|
|
| 36.0
| 36.0
| ### |
2018-Dec-20 Thu
| 4.46
| 4.51
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| ###
| 4.46
| ###
| 4.4
|
|
| 82.0
| 82.0
| 0.3 |
2018-Dec-14 Fri
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 4.5
| 4.52
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2018-Dec-12 Wed
| 4.51
| 4.54
| 4.5
| 4.52
|
|
| 64.7
| 64.7
| 0.3 |
2018-Dec-11 Tue
| 4.51
| 4.55
| 4.485
| 4.52
| 412,321
| ###
| 74.6
| 74.6
| 0.3 |
2018-Dec-10 Mon
| 4.47
| 4.54
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2018-Dec-07 Fri
| 4.48
| 4.54
| 4.46
| 4.52
|
|
| ###
| ###
| 0.3 |
2018-Dec-06 Thu
| 4.42
| ###
| 4.42
| 4.5
|
|
| ###
| ###
| ### |
2018-Dec-05 Wed
| 4.41
| 4.46
| ###
| 4.46
|
|
| 79.9
| 79.9
| 0.3 |
2018-Dec-04 Tue
| 4.49
| 4.51
| 4.45
| 4.49
| 470,453
| 2,107,629
| ###
| ###
| ### |
2018-Dec-03 Mon
| 4.47
| 4.53
| 4.45
| 4.49
| 519,983
| 2,334,723
| ###
| ###
| ### |
2018-Nov-30 Fri
| 4.45
| 4.485
| 4.43
| 4.47
| 1,006,458
| 4,486,286
| 73.9
| 73.9
| ### |
2018-Nov-29 Thu
| 4.53
| 4.55
| 4.44
| 4.47
|
|
| 22.8
| 22.8
| ### |
2018-Nov-14 Wed
| 4.71
| 4.71
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Nov-13 Tue
| ###
| 4.72
| ###
| 4.71
| 435,846
| ###
| 84.0
| 84.0
| ### |
2018-Nov-12 Mon
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| ###
| 4.7
| ###
| ###
| 2,162,349
| 5,081,520
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 4.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 4.53
| ###
| 4.52
| ###
| 396,887
| ###
| 86.5
| 86.5
| 0.0 |
2018-Nov-06 Tue
| 4.48
| 4.57
| 4.48
| 4.55
|
|
| 80.9
| 80.9
| 0.3 |
2018-Nov-05 Mon
| 4.47
| 4.53
| 4.43
| 4.52
|
|
| ###
| ###
| 0.3 |
2018-Nov-02 Fri
| ###
| 4.48
| ###
| 4.48
| 1,439,744
| 3,225,026
| 82.2
| 82.2
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 4.29
| 4.41
| 4.29
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Oct-30 Tue
| 4.27
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 4.23
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 4.27
| ###
| 358,840
| 766,123
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 4.355
| 4.28
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Oct-23 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 4.46
| 4.46
| 4.4
| 4.42
|
|
| 29.9
| 29.9
| 0.3 |
2018-Oct-19 Fri
| 4.45
| 4.47
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 4.47
| 4.49
| 4.455
| 4.48
|
|
| 70.7
| 70.7
| ### |
2018-Oct-17 Wed
| ###
| 4.47
| ###
| 4.47
|
|
| 83.4
| 83.4
| ### |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 496,983
| 0
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 4.25
| ###
| 4.25
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 4.44
| 4.44
| ###
| 4.42
| 297,656
| ###
| ###
| ###
| 0.3 |
2018-Oct-09 Tue
| 4.41
| 4.44
| ###
| 4.44
|
|
| 86.3
| 86.3
| 0.3 |
2018-Oct-08 Mon
| 4.43
| 4.46
| ###
| 4.44
| 252,270
| ###
| 81.1
| 81.1
| 0.3 |
2018-Oct-05 Fri
| 4.4
| 4.46
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 4.43
| 4.45
| ###
| 4.4
| 224,658
| ###
| ###
| ###
| 0.3 |
2018-Oct-03 Wed
| 4.42
| 4.46
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| 4.42
| 4.46
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2018-Oct-01 Mon
| 4.45
| 4.48
| 4.42
| 4.44
| 141,487
| ###
| 31.3
| 31.3
| 0.3 |
2018-Sep-28 Fri
| 4.44
| 4.51
| 4.43
| 4.43
| 942,670
| ###
| ###
| ###
| ### |
2018-Sep-27 Thu
| 4.4
| 4.46
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Sep-26 Wed
| ###
| 4.44
| ###
| 4.43
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 4.49
| 4.49
| 4.4
| 4.43
|
|
| 21.3
| 21.3
| ### |
2018-Sep-21 Fri
| 4.57
| 4.57
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| 4.56
| 4.58
| 4.51
| 4.56
|
|
| 70.3
| 70.3
| 0.3 |
2018-Sep-19 Wed
| 4.5
| 4.56
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Sep-18 Tue
| 4.48
| 4.54
| 4.48
| 4.54
| 436,342
| ###
| ###
| ###
| 0.3 |
2018-Sep-17 Mon
| 4.42
| 4.5
| ###
| 4.49
| 396,773
| ###
| ###
| ###
| ### |
2018-Sep-14 Fri
| 4.41
| 4.46
| ###
| ###
| 983,024
| 2,192,143
| 19.9
| 19.9
| 0.0 |
2018-Sep-13 Thu
| 4.45
| 4.49
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Sep-12 Wed
| 4.46
| 4.485
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 4.46
| 4.5
| 4.44
| 4.47
| 1,144,143
| ###
| 72.3
| 72.3
| ### |
2018-Sep-10 Mon
| 4.45
| 4.48
| 4.43
| 4.47
| 772,771
| ###
| ###
| ###
| ### |
2018-Sep-07 Fri
| 4.44
| 4.48
| 4.43
| 4.48
|
|
| 77.3
| 77.3
| ### |
2018-Sep-06 Thu
| 4.42
| 4.47
| 4.42
| 4.47
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| ###
| 4.41
| ###
| 4.4
|
|
| 87.9
| 87.9
| 0.3 |
2018-Sep-04 Tue
| 4.26
| ###
| 4.26
| ###
| 1,130,058
| 2,407,023
| 85.8
| 85.8
| 0.0 |
2018-Sep-03 Mon
| 4.26
| 4.28
| ###
| 4.27
| 634,222
| ###
| 78.0
| 78.0
| ### |
2018-Aug-31 Fri
| 4.24
| 4.26
| 4.21
| 4.26
| 970,924
| ###
| ###
| ###
| 0.3 |
2018-Aug-30 Thu
| ###
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.2
| 4.26
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2018-Aug-24 Fri
| ###
| ###
| ###
| 4
| 246,150
| 0
| 32.7
| 32.7
| 0.3 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 416,959
| 0
| 71.8
| 71.8
| 0.0 |
2018-Aug-22 Wed
| 4
| ###
| ###
| ###
| 533,851
| 0
| 69.3
| 69.3
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 230,653
| 0
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 4
| ###
| 277,588
| 555,176
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 466,374
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 3.84
| 3.89
| ###
| 3.86
|
|
| 82.9
| 82.9
| 0.3 |
2018-Aug-10 Fri
| 3.87
| 3.88
| 3.82
| 3.84
|
|
| 31.0
| 31.0
| 0.3 |
2018-Aug-09 Thu
| 3.88
| ###
| 3.84
| 3.88
|
|
| 69.7
| 69.7
| 0.3 |
2018-Aug-08 Wed
| 3.88
| 3.885
| 3.845
| 3.88
| 307,129
| 1,187,053
| ###
| ###
| 0.3 |
2018-Aug-07 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 182,820
| 0
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 3.89
| ###
| 407,342
| 792,280
| 80.4
| 80.4
| 0.0 |
2018-Jul-30 Mon
| 3.89
| 3.955
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| 3.87
| 3.89
| 365,151
| ###
| 23.9
| 23.9
| 0.3 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 400,382
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 3.89
| ###
| 250,746
| ###
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 357,978
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 3.89
| ###
| 3.88
| ###
| 276,546
| ###
| 87.9
| 87.9
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 3.86
| 3.88
|
|
| 27.2
| 27.2
| 0.3 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 277,858
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| 4
| 303,120
| 0
| 80.8
| 80.8
| 0.3 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 318,729
| 0
| 76.1
| 76.1
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 468,622
| 0
| 80.0
| 80.0
| 0.0 |
2018-Jul-05 Thu
| 3.87
| ###
| 3.86
| ###
| 659,629
| 1,273,083
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 3.86
| ###
| 3.86
| 3.87
| 665,182
| ###
| 79.3
| 79.3
| ### |
2018-Jul-03 Tue
| 3.85
| 3.85
| 3.82
| 3.83
|
|
| 29.2
| 29.2
| ### |
2018-Jul-02 Mon
| ###
| ###
| 3.82
| 3.83
| 399,346
| 762,750
| ###
| ###
| ### |
2018-Jun-29 Fri
| ###
| ###
| 3.82
| 3.82
| 605,440
| ###
| 13.9
| 13.9
| 0.3 |
2018-Jun-28 Thu
| 3.89
| 3.89
| 3.86
| 3.87
|
|
| 30.5
| 30.5
| ### |
2018-Jun-27 Wed
| ###
| ###
| 3.85
| 3.85
| 284,641
| ###
| 24.5
| 24.5
| 0.3 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 343,489
| 0
| 38.5
| 38.5
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2018-Jun-20 Wed
| 4
| ###
| ###
| ###
| 1,535,388
| 0
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 329,942
| 0
| 76.0
| 76.0
| 0.0 |
2018-Jun-15 Fri
| 3.87
| ###
| 3.86
| ###
| 386,384
| 745,721
| 84.3
| 84.3
| 0.0 |
2018-Jun-14 Thu
| 3.82
| 3.86
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Jun-13 Wed
| 3.79
| 3.83
| 3.79
| 3.82
|
|
| 83.6
| 83.6
| 0.3 |
2018-Jun-12 Tue
| 3.82
| 3.85
| 3.8
| 3.81
| 455,821
| ###
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| 3.77
| 3.81
| 3.77
| 3.78
|
|
| 75.1
| 75.1
| 0.3 |
2018-Jun-07 Thu
| 3.78
| 3.8
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 3.79
| 3.82
| 3.73
| 3.8
| 452,545
| 1,708,357
| 71.0
| 71.0
| ### |
2018-Jun-05 Tue
| 3.78
| 3.83
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Jun-04 Mon
| 3.8
| 3.85
| 3.75
| 3.82
|
|
| 73.7
| 73.7
| 0.3 |
2018-Jun-01 Fri
| 3.79
| 3.84
| 3.76
| 3.79
| 667,653
| 2,537,081
| ###
| ###
| ### |
2018-May-31 Thu
| 3.73
| 3.81
| 3.71
| 3.81
| 1,036,750
| 3,898,180
| 84.3
| 84.3
| 0.3 |
2018-May-30 Wed
| 3.74
| 3.78
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-May-29 Tue
| 3.77
| 3.77
| 3.73
| 3.75
| 1,972,729
| ###
| 28.0
| 28.0
| 0.3 |
2018-May-28 Mon
| 3.75
| 3.78
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 3.73
| 3.77
| 3.72
| 3.75
| 282,379
| ###
| ###
| ###
| 0.3 |
2018-May-24 Thu
| 3.72
| ###
| 3.72
| 3.72
| 214,285
| 398,570
| ###
| ###
| 0.3 |
2018-May-23 Wed
| 3.73
| 3.76
| 3.72
| 3.72
|
|
| 36.6
| 36.6
| 0.3 |
2018-May-22 Tue
| 3.73
| 3.75
| ###
| 3.72
|
|
| 39.8
| 39.8
| 0.3 |
2018-May-21 Mon
| ###
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-May-16 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-May-15 Tue
| 3.74
| 3.76
| ###
| ###
| 921,377
| 1,732,188
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 3.78
| 3.78
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-May-11 Fri
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-May-10 Thu
| 3.83
| 3.83
| 3.79
| 3.8
|
|
| 28.1
| 28.1
| ### |
2018-May-09 Wed
| 3.83
| 3.84
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-May-08 Tue
| 3.84
| 3.85
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 3.87
| 3.88
| 3.83
| 3.83
| 272,127
| 1,049,049
| 28.4
| 28.4
| ### |
2018-May-04 Fri
| ###
| ###
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 3.81
| ###
| 3.79
| ###
| 377,987
| 716,285
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 3.78
| 3.82
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-May-01 Tue
| 3.78
| ###
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-Apr-30 Mon
| 3.76
| 3.79
| 3.73
| 3.78
| 372,644
| 1,401,141
| ###
| ###
| 0.3 |
2018-Apr-27 Fri
| ###
| 3.73
| ###
| 3.73
| 260,480
| ###
| ###
| ###
| ### |
2018-Apr-26 Thu
| 3.71
| 3.72
| ###
| ###
| 569,888
| ###
| 27.6
| 27.6
| 0.0 |
2018-Apr-24 Tue
| 3.74
| 3.77
| 3.73
| 3.74
| 275,584
| 1,033,440
| 68.8
| 68.8
| 0.3 |
2018-Apr-23 Mon
| 3.77
| 3.79
| 3.71
| 3.72
| 11,865,523
| ###
| ###
| ###
| 0.3 |
2018-Apr-20 Fri
| 3.76
| 3.775
| 3.75
| 3.75
| 284,884
| 1,071,876
| ###
| ###
| 0.3 |
2018-Apr-19 Thu
| 3.75
| 3.78
| 3.73
| 3.78
| 3,110,449
| ###
| 77.5
| 77.5
| 0.3 |
2018-Apr-18 Wed
| 3.75
| 3.76
| 3.72
| 3.73
| 583,520
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| 3.78
| 3.79
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 3.79
| 3.8
| 3.77
| 3.8
| 222,359
| 841,628
| ###
| ###
| ### |
2018-Apr-13 Fri
| 3.83
| 3.89
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| 3.79
| 3.83
| 3.79
| 3.81
| 215,846
| 822,373
| 77.5
| 77.5
| 0.3 |
2018-Apr-11 Wed
| 3.81
| 3.85
| 3.8
| 3.82
| 411,044
| 1,572,243
| 71.5
| 71.5
| 0.3 |
2018-Apr-10 Tue
| 3.83
| 3.85
| 3.82
| 3.82
|
|
| 29.1
| 29.1
| 0.3 |
2018-Apr-09 Mon
| 3.83
| 3.86
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 3.81
| 3.85
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Apr-05 Thu
| 3.81
| ###
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Apr-04 Wed
| 3.78
| 3.82
| 3.78
| 3.81
|
|
| 79.7
| 79.7
| 0.3 |
2018-Apr-03 Tue
| 3.74
| 3.79
| 3.73
| 3.78
|
|
| 80.4
| 80.4
| 0.3 |
2018-Mar-29 Thu
| 3.72
| 3.8
| 3.72
| 3.77
| 1,705,029
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| 3.71
| 3.74
| ###
| 3.72
| 1,569,155
| ###
| ###
| ###
| 0.3 |
2018-Mar-27 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 3.56
| ###
| 3.56
| ###
| 459,946
| ###
| 87.4
| 87.4
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 3.57
| 3.59
| 374,784
| 668,989
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2018-Mar-19 Mon
| 3.77
| 3.77
| ###
| ###
| 697,374
| 1,314,549
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 3.84
| ###
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2018-Mar-15 Thu
| 3.81
| 3.85
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Mar-14 Wed
| 3.72
| 3.84
| 3.72
| 3.81
|
|
| 86.4
| 86.4
| 0.3 |
2018-Mar-13 Tue
| 3.79
| 3.8
| 3.73
| 3.74
| 1,272,442
| 4,790,744
| ###
| ###
| 0.3 |
2018-Mar-12 Mon
| 3.78
| 3.84
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2018-Mar-09 Fri
| 3.71
| 3.78
| 3.7
| 3.77
| 453,746
| ###
| 81.4
| 81.4
| ### |
2018-Mar-08 Thu
| ###
| 3.72
| ###
| ###
| 495,229
| 921,125
| 66.1
| 66.1
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 544,940
| 0
| 83.9
| 83.9
| 0.0 |
2018-Mar-06 Tue
| 3.56
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 3.5
| 3.54
| 3.5
| 3.53
| 808,886
| 2,847,278
| 81.8
| 81.8
| 0.3 |
2018-Mar-02 Fri
| 3.47
| 3.52
| 3.46
| 3.52
|
|
| 82.1
| 82.1
| ### |
2018-Mar-01 Thu
| 3.45
| ###
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2018-Feb-28 Wed
| 3.48
| 3.49
| 3.41
| 3.48
| 2,455,788
| ###
| ###
| ###
| 0.2 |
2018-Feb-27 Tue
| 3.55
| 3.56
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| 3.55
| 3.56
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| 3.56
| ###
| 3.5
| 3.5
| 578,255
| 1,011,946
| ###
| ###
| 0.3 |
2018-Feb-22 Thu
| ###
| ###
| 3.57
| 3.57
| 851,973
| 1,520,771
| ###
| ###
| 0.3 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 3.58
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 3.585
| 3.59
| 175,745
| 315,022
| ###
| ###
| ### |
2018-Feb-15 Thu
| 3.56
| ###
| 3.56
| ###
| 524,447
| ###
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 3.51
| 3.56
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2018-Feb-13 Tue
| 3.5
| 3.56
| 3.5
| 3.5
|
|
| 64.6
| 64.6
| 0.3 |
2018-Feb-12 Mon
| 3.55
| 3.57
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2018-Feb-09 Fri
| 3.58
| 3.59
| 3.52
| 3.54
|
|
| 19.2
| 19.2
| 0.3 |
2018-Feb-08 Thu
| ###
| ###
| 3.58
| ###
| 235,155
| 420,927
| 33.4
| 33.4
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 569,554
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 3.59
| ###
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2018-Feb-05 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 3.77
| 3.78
| 3.74
| 3.76
|
|
| 33.0
| 33.0
| 0.3 |
2018-Feb-01 Thu
| 3.74
| 3.77
| 3.72
| 3.75
| 307,827
| ###
| 63.5
| 63.5
| 0.3 |
2018-Jan-31 Wed
| ###
| 3.78
| ###
| 3.76
| 308,946
| ###
| 84.0
| 84.0
| 0.3 |
2018-Jan-30 Tue
| ###
| 3.72
| ###
| ###
| 153,576
| 285,651
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 3.73
| ###
| 3.71
|
|
| 77.5
| 77.5
| ### |
2018-Jan-25 Thu
| 3.74
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| 3.75
| 3.79
| 3.71
| 3.76
|
|
| 71.2
| 71.2
| 0.3 |
2018-Jan-23 Tue
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| 23.2
| 23.2
| 0.3 |
2018-Jan-22 Mon
| 3.73
| 3.75
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Jan-19 Fri
| 3.77
| 3.78
| ###
| 3.74
| 535,385
| 1,011,877
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 3.79
| ###
| 3.76
| 3.77
| 602,183
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| 3.81
| 3.83
| 3.77
| 3.79
| 526,822
| 2,001,923
| 34.6
| 34.6
| ### |
2018-Jan-16 Tue
| 3.8
| 3.86
| 3.78
| 3.84
| 224,354
| ###
| ###
| ###
| 0.3 |
2018-Jan-15 Mon
| 3.8
| 3.8
| 3.77
| 3.78
| 215,088
| ###
| ###
| ###
| 0.3 |
2018-Jan-12 Fri
| 3.8
| 3.82
| 3.78
| 3.8
|
|
| 67.0
| 67.0
| ### |
2018-Jan-11 Thu
| 3.77
| 3.79
| 3.745
| 3.77
|
|
| 74.2
| 74.2
| ### |
2018-Jan-02 Tue
| 3.71
| 3.79
| 3.71
| 3.79
| 130,154
| 488,077
| 83.0
| 83.0
| ### |
2017-Dec-29 Fri
| 3.84
| 3.84
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 3.82
| 3.87
| 3.82
| 3.85
| 120,750
| 464,283
| 70.7
| 70.7
| 0.3 |
2017-Dec-27 Wed
| 3.89
| 3.89
| 3.77
| 3.82
|
|
| 15.7
| 15.7
| 0.3 |
2017-Dec-22 Fri
| 3.86
| ###
| ###
| ###
| 4,655,141
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 3.84
| 3.86
|
|
| 17.8
| 17.8
| 0.3 |
2017-Dec-20 Wed
| ###
| ###
| 3.88
| ###
| 301,474
| 584,859
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 453,179
| 0
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| 3.88
| ###
| 3.86
| ###
| 575,656
| ###
| 75.4
| 75.4
| 0.0 |
2017-Dec-15 Fri
| 3.8
| 3.89
| 3.79
| 3.88
| 782,925
| ###
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 192,779
| 0
| 72.5
| 72.5
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 348,051
| 0
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 3.59
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 3.57
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 3.57
| 3.59
| 3.54
| 3.57
|
|
| 72.0
| 72.0
| 0.3 |
2017-Dec-01 Fri
| 3.54
| 3.57
| 3.54
| 3.55
|
|
| 70.8
| 70.8
| ### |
2017-Nov-30 Thu
| 3.55
| 3.57
| ###
| 3.54
| 709,472
| ###
| 36.8
| 36.8
| 0.3 |
2017-Nov-29 Wed
| 3.57
| 3.59
| 3.54
| 3.56
| 621,288
| ###
| 31.8
| 31.8
| 0.3 |
2017-Nov-28 Tue
| ###
| ###
| 3.53
| 3.57
| 732,647
| 1,293,121
| ###
| ###
| 0.3 |
2017-Nov-27 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 3.74
| 3.74
| ###
| 3.71
| 857,957
| 1,604,379
| 27.5
| 27.5
| ### |
2017-Nov-23 Thu
| 3.72
| 3.74
| 3.71
| 3.74
| 396,923
| ###
| ###
| ###
| 0.3 |
2017-Nov-22 Wed
| 3.79
| 3.79
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 3.76
| 3.82
| 3.74
| 3.81
|
|
| 79.9
| 79.9
| 0.3 |
2017-Nov-20 Mon
| 3.73
| 3.77
| 3.73
| 3.75
|
|
| 76.5
| 76.5
| 0.3 |
2017-Nov-17 Fri
| 3.75
| 3.79
| 3.73
| 3.77
| 278,075
| ###
| 74.6
| 74.6
| ### |
2017-Nov-16 Thu
| 3.76
| 3.78
| 3.73
| 3.76
| 712,085
| 2,673,879
| ###
| ###
| 0.3 |
2017-Nov-15 Wed
| 3.71
| 3.77
| ###
| 3.75
| 1,219,950
| ###
| ###
| ###
| 0.3 |
2017-Nov-14 Tue
| ###
| 3.73
| ###
| 3.73
| 345,545
| 644,441
| ###
| ###
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 577,872
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 639,556
| 0
| 74.0
| 74.0
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 253,988
| 0
| 72.1
| 72.1
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 3.57
| ###
| 3.56
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2017-Nov-02 Thu
| 3.53
| 3.59
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-01 Wed
| ###
| ###
| 3.47
| 3.52
| 2,343,151
| ###
| 15.2
| 15.2
| ### |
2017-Oct-31 Tue
| ###
| ###
| 3.58
| ###
| 394,554
| 706,251
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 3.59
| ###
| 1,030,681
| 1,850,072
| 79.8
| 79.8
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 3.57
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 464,343
| 0
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 3.58
| 3.59
|
|
| 18.5
| 18.5
| ### |
2017-Oct-23 Mon
| ###
| ###
| 3.58
| ###
| 353,856
| ###
| 82.9
| 82.9
| 0.0 |
2017-Oct-20 Fri
| 3.57
| ###
| 3.55
| 3.59
| 742,924
| ###
| 71.4
| 71.4
| ### |
2017-Oct-19 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2017-Oct-18 Wed
| ###
| ###
| 3.59
| ###
| 176,247
| ###
| 69.7
| 69.7
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 604,753
| 0
| 79.3
| 79.3
| 0.0 |
2017-Oct-13 Fri
| 3.53
| ###
| 3.53
| ###
| 1,104,454
| ###
| 83.4
| 83.4
| 0.0 |
2017-Oct-12 Thu
| 3.54
| 3.55
| 3.5
| 3.51
|
|
| 22.3
| 22.3
| ### |
2017-Oct-11 Wed
| 3.56
| 3.56
| 3.52
| 3.53
| 193,043
| 683,372
| 24.6
| 24.6
| 0.3 |
2017-Oct-10 Tue
| 3.54
| 3.58
| 3.54
| 3.56
| 233,356
| 830,747
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| 3.56
| 3.57
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| 3.52
| 3.55
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 3.55
| 3.57
| 3.51
| 3.52
| 629,240
| ###
| 21.7
| 21.7
| ### |
2017-Oct-04 Wed
| 3.59
| 3.59
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 3.59
| ###
| 3.57
| 3.59
|
|
| 72.6
| 72.6
| ### |
2017-Oct-02 Mon
| ###
| ###
| 3.58
| 3.59
|
|
| 21.9
| 21.9
| ### |
2017-Sep-29 Fri
| 3.59
| ###
| 3.58
| ###
| 173,559
| 310,670
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 3.58
| ###
| 3.57
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Sep-27 Wed
| 3.56
| 3.59
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Sep-26 Tue
| 3.54
| 3.55
| 3.51
| 3.54
| 472,554
| ###
| ###
| ###
| 0.3 |
2017-Sep-25 Mon
| 3.55
| 3.57
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Sep-22 Fri
| 3.72
| 3.74
| 3.7
| 3.72
|
|
| 69.9
| 69.9
| 0.3 |
2017-Sep-21 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 3.58
| ###
| 3.54
| 3.58
| 794,829
| 1,406,847
| ###
| ###
| 0.3 |
2017-Sep-18 Mon
| 3.52
| 3.56
| 3.51
| 3.54
| 671,680
| 2,374,388
| 75.7
| 75.7
| 0.3 |
2017-Sep-15 Fri
| 3.5
| 3.53
| 3.49
| 3.51
| 963,773
| 3,382,843
| ###
| ###
| ### |
2017-Sep-14 Thu
| 3.52
| 3.58
| 3.5
| 3.52
|
|
| 71.7
| 71.7
| ### |
2017-Sep-13 Wed
| 3.52
| 3.53
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 3.48
| 3.52
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2017-Sep-11 Mon
| 3.52
| 3.52
| 3.44
| 3.47
|
|
| 21.7
| 21.7
| 0.2 |
2017-Sep-08 Fri
| 3.49
| 3.55
| 3.49
| 3.51
| 297,621
| 1,047,625
| ###
| ###
| ### |
2017-Sep-07 Thu
| 3.49
| 3.5
| 3.46
| 3.48
|
|
| 32.9
| 32.9
| 0.2 |
2017-Sep-06 Wed
| 3.49
| 3.52
| 3.45
| 3.49
| 4,125,926
| 14,378,852
| 65.6
| 65.6
| ### |
2017-Sep-05 Tue
| 3.53
| 3.57
| 3.48
| 3.49
| 319,351
| ###
| 27.1
| 27.1
| ### |
2017-Sep-04 Mon
| 3.53
| 3.58
| 3.53
| 3.53
|
|
| 75.2
| 75.2
| 0.3 |
2017-Sep-01 Fri
| ###
| ###
| 3.54
| 3.56
| 894,377
| 1,583,047
| 17.9
| 17.9
| 0.3 |
2017-Aug-31 Thu
| ###
| 3.7
| ###
| ###
| 1,664,479
| 3,079,286
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Aug-29 Tue
| 3.89
| ###
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 4.29
| 4.29
| 4.23
| 4.23
| 181,350
| 772,551
| 18.0
| 18.0
| 0.3 |
2017-Aug-24 Thu
| 4.25
| ###
| 4.23
| 4.28
| 231,770
| ###
| 75.1
| 75.1
| 0.3 |
2017-Aug-23 Wed
| ###
| ###
| 4.26
| 4.28
|
|
| 15.0
| 15.0
| 0.3 |
2017-Aug-22 Tue
| ###
| ###
| 4.29
| ###
| 215,844
| 462,985
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 4.29
| ###
| 256,026
| 549,175
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 4.24
| ###
| 4.24
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 4.21
| ###
| ###
| ###
| 301,653
| 0
| 85.5
| 85.5
| 0.0 |
2017-Aug-15 Tue
| ###
| 4.24
| ###
| 4.24
| 303,289
| 642,972
| ###
| ###
| 0.3 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Aug-10 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2017-Aug-09 Wed
| ###
| 4.21
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 274,121
| 0
| 81.6
| 81.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 473,159
| 0
| 76.1
| 76.1
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 333,983
| 0
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 871,656
| 0
| 77.6
| 77.6
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 227,940
| 0
| 75.8
| 75.8
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 396,579
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 203,972
| 0
| 73.8
| 73.8
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 360,756
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| 4.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 367,889
| 0
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 134,057
| 0
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 4.2
| ###
| ###
| 364,488
| 765,424
| 77.4
| 77.4
| 0.0 |
2017-Jul-13 Thu
| ###
| 4.2
| ###
| ###
| 521,386
| ###
| 17.8
| 17.8
| 0.0 |
2017-Jul-12 Wed
| 4.2
| 4.24
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2017-Jul-11 Tue
| 4.28
| ###
| 4.22
| 4.26
| 335,285
| 707,451
| 28.4
| 28.4
| 0.3 |
2017-Jul-10 Mon
| ###
| 4.41
| ###
| ###
| 365,247
| ###
| 18.8
| 18.8
| 0.0 |
2017-Jul-07 Fri
| 4.44
| 4.45
| ###
| ###
| 425,081
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 4.44
| 4.46
| 4.42
| 4.45
| 536,421
| ###
| ###
| ###
| 0.3 |
2017-Jul-05 Wed
| 4.43
| 4.47
| 4.43
| 4.45
| 668,956
| 2,976,854
| 75.2
| 75.2
| 0.3 |
2017-Jul-04 Tue
| ###
| 4.47
| ###
| 4.47
| 662,847
| ###
| ###
| ###
| ### |
2017-Jul-03 Mon
| 4.4
| 4.43
| ###
| ###
| 276,725
| 612,945
| 23.9
| 23.9
| 0.0 |
2017-Jun-30 Fri
| 4.41
| 4.46
| 4.4
| 4.41
| 1,428,827
| ###
| 70.9
| 70.9
| ### |
2017-Jun-29 Thu
| 4.47
| 4.48
| 4.45
| 4.47
| 210,151
| 938,324
| 63.3
| 63.3
| ### |
2017-Jun-28 Wed
| 4.42
| 4.48
| 4.41
| 4.47
| 194,449
| 864,325
| ###
| ###
| ### |
2017-Jun-27 Tue
| 4.44
| 4.49
| 4.43
| 4.46
| 1,016,977
| ###
| 74.8
| 74.8
| 0.3 |
2017-Jun-26 Mon
| 4.46
| 4.49
| 4.44
| 4.47
| 462,256
| 2,063,973
| ###
| ###
| ### |
2017-Jun-23 Fri
| 4.48
| 4.48
| 4.43
| 4.45
| 168,088
| ###
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.41
| 4.45
| 4.41
| 4.44
|
|
| 75.0
| 75.0
| 0.3 |
2017-Jun-21 Wed
| 4.49
| 4.5
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| 4.48
| 4.54
| 4.48
| 4.51
| 465,173
| ###
| 77.5
| 77.5
| 0.3 |
2017-Jun-19 Mon
| 4.48
| 4.54
| 4.47
| 4.53
|
|
| 83.2
| 83.2
| ### |
2017-Jun-16 Fri
| 4.46
| 4.5
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 4.48
| 4.5
| 4.44
| 4.46
| 787,050
| ###
| ###
| ###
| 0.3 |
2017-Jun-14 Wed
| 4.45
| 4.51
| 4.43
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 4.4
| 4.44
| ###
| 4.44
|
|
| 75.2
| 75.2
| 0.3 |
2017-Jun-09 Fri
| 4.4
| 4.44
| 4.4
| 4.41
| 145,941
| 645,059
| 68.6
| 68.6
| ### |
2017-Jun-08 Thu
| ###
| 4.43
| ###
| 4.42
| 717,683
| ###
| 76.6
| 76.6
| 0.3 |
2017-Jun-07 Wed
| ###
| 4.41
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2017-Jun-06 Tue
| ###
| 4.41
| ###
| ###
| 1,046,124
| ###
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 4.42
| ###
| ###
| 487,775
| 1,077,982
| 83.7
| 83.7
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 467,057
| 0
| 73.3
| 73.3
| 0.0 |
2017-Jun-01 Thu
| 4.27
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2017-May-31 Wed
| 4.27
| ###
| 4.25
| 4.28
| 496,753
| ###
| 74.2
| 74.2
| 0.3 |
2017-May-30 Tue
| 4.25
| 4.28
| 4.22
| 4.27
|
|
| 79.2
| 79.2
| ### |
2017-May-29 Mon
| 4.28
| 4.29
| 4.24
| 4.25
| 153,979
| 656,720
| ###
| ###
| ### |
2017-May-26 Fri
| 4.24
| 4.28
| 4.21
| 4.26
| 534,974
| ###
| ###
| ###
| 0.3 |
2017-May-25 Thu
| ###
| ###
| 4.22
| 4.24
| 7,655,180
| 16,152,429
| 14.1
| 14.1
| 0.3 |
2017-May-24 Wed
| ###
| 4.26
| ###
| 4.26
| 328,822
| ###
| ###
| ###
| 0.3 |
2017-May-23 Tue
| ###
| 4.21
| ###
| ###
| 517,223
| 1,088,754
| 85.0
| 85.0
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 590,926
| 0
| 22.4
| 22.4
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 4.185
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2017-May-16 Tue
| 4.24
| 4.25
| ###
| ###
| 365,888
| ###
| 20.8
| 20.8
| 0.0 |
2017-May-15 Mon
| 4.23
| 4.28
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 4.26
| 4.29
| 4.23
| 4.25
| 512,651
| ###
| 36.2
| 36.2
| ### |
2017-May-11 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| 4.4
| 4.29
| ###
| 1,018,155
| 4,423,883
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 4.2
| ###
| 4.2
| ###
| 707,358
| 1,485,451
| 87.8
| 87.8
| 0.0 |
2017-May-08 Mon
| ###
| 4.23
| 4.145
| 4.21
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| 4.2
| ###
| ###
| 639,483
| ###
| 78.6
| 78.6
| 0.0 |
2017-May-04 Thu
| ###
| 4.175
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-May-03 Wed
| 4.22
| 4.26
| ###
| ###
| 592,357
| 1,261,720
| 32.9
| 32.9
| 0.0 |
2017-May-02 Tue
| ###
| 4.23
| ###
| 4.23
| 1,876,640
| ###
| 91.2
| 91.2
| 0.3 |
2017-May-01 Mon
| ###
| 4.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 832,850
| 0
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 1,182,526
| 0
| 87.8
| 87.8
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 2,408,272
| 0
| 78.3
| 78.3
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 1,234,950
| 0
| 90.3
| 90.3
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 311,242
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| 3.975
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 3.87
| ###
| 148,978
| 288,272
| 86.3
| 86.3
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 3.89
| ###
| 91,789
| 178,529
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 3.88
| 4
| 3.8
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-Apr-11 Tue
| 4
| ###
| 3.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 4
| ###
| ###
| 189,276
| 378,552
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 4
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2017-Apr-05 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 3.88
| ###
| 3.88
| ###
| 497,983
| 966,087
| 89.7
| 89.7
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| 3.84
| 3.86
|
|
| 16.8
| 16.8
| 0.3 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 227,728
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 44,980
| 0
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| 3.87
| ###
| 426,573
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 3.88
| ###
| 3.84
| ###
| 134,487
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 3.82
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 3.86
| 3.89
| 3.8
| 3.88
| 107,582
| 413,652
| ###
| ###
| 0.3 |
2017-Mar-23 Thu
| 3.86
| ###
| 3.84
| 3.89
| 878,975
| ###
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 3.81
| ###
| 3.8
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2017-Mar-21 Tue
| 3.83
| 3.88
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Mar-20 Mon
| 3.74
| 3.83
| 3.725
| 3.83
|
|
| 88.7
| 88.7
| ### |
2017-Mar-17 Fri
| 3.81
| 3.89
| 3.79
| 3.89
| 3,936,851
| ###
| 84.0
| 84.0
| 0.3 |
2017-Mar-16 Thu
| 3.76
| 3.85
| 3.72
| 3.84
| 4,012,146
| 15,185,972
| 83.9
| 83.9
| 0.3 |
2017-Mar-15 Wed
| 3.71
| 3.8
| 3.71
| 3.8
| 312,252
| ###
| 87.8
| 87.8
| ### |
2017-Mar-14 Tue
| ###
| 3.75
| ###
| 3.72
| 469,457
| ###
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| ###
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Mar-10 Fri
| 3.71
| 3.71
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Mar-08 Wed
| 3.56
| 3.7
| 3.55
| ###
| 2,185,422
| 7,922,154
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| 3.54
| ###
| 243,587
| 431,148
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 3.72
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 3.8
| 3.81
| 3.72
| 3.73
| 203,755
| ###
| ###
| ###
| ### |
2017-Mar-02 Thu
| 3.79
| 3.84
| 3.78
| 3.83
|
|
| 76.3
| 76.3
| ### |
2017-Mar-01 Wed
| 3.84
| 3.86
| 3.77
| 3.8
| 208,359
| 794,889
| 30.7
| 30.7
| ### |
2017-Feb-28 Tue
| 3.74
| 3.86
| 3.74
| 3.82
|
|
| 87.5
| 87.5
| 0.3 |
2017-Feb-27 Mon
| 3.7
| 3.78
| 3.7
| 3.78
| 128,043
| 478,880
| 85.8
| 85.8
| 0.3 |
2017-Feb-24 Fri
| ###
| 3.71
| ###
| ###
| 490,524
| 909,922
| 78.5
| 78.5
| 0.0 |
2017-Feb-23 Thu
| ###
| 3.7
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| 3.76
| 3.77
| ###
| ###
| 341,376
| ###
| 21.1
| 21.1
| 0.0 |
2017-Feb-21 Tue
| 3.77
| 3.8
| 3.73
| 3.77
|
|
| 74.9
| 74.9
| ### |
2017-Feb-20 Mon
| 3.87
| 3.88
| 3.76
| 3.78
| 285,123
| ###
| ###
| ###
| 0.3 |
2017-Feb-17 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 112,029
| 0
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 459,029
| 0
| 8.6
| 8.6
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 466,289
| 0
| 86.1
| 86.1
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Feb-07 Tue
| ###
| 4.125
| ###
| ###
| 643,181
| ###
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Feb-03 Fri
| ###
| 4
| ###
| ###
| 234,845
| ###
| 77.1
| 77.1
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
| 174,256
| 0
| 73.1
| 73.1
| 0.0 |
2017-Feb-01 Wed
| 3.89
| ###
| 3.89
| ###
| 99,956
| ###
| 80.0
| 80.0
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 100,281
| 0
| 14.9
| 14.9
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 141,054
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
| 248,856
| 0
| 85.9
| 85.9
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 3.89
| ###
| 85,228
| ###
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 3.85
| ###
| 3.85
| 3.89
|
|
| 81.7
| 81.7
| 0.3 |
2017-Jan-18 Wed
| 3.87
| ###
| 3.87
| ###
| 109,828
| ###
| 81.2
| 81.2
| 0.0 |
2017-Jan-17 Tue
| 3.88
| 3.88
| 3.83
| 3.87
| 117,825
| ###
| ###
| ###
| ### |
2017-Jan-16 Mon
| 3.85
| 3.89
| 3.82
| 3.89
|
|
| 80.7
| 80.7
| 0.3 |
2017-Jan-13 Fri
| 3.83
| 3.86
| ###
| 3.85
| 86,158
| 166,284
| 81.7
| 81.7
| 0.3 |
2017-Jan-12 Thu
| 3.85
| 3.87
| 3.8
| 3.85
| 70,340
| 269,753
| ###
| ###
| 0.3 |
2017-Jan-11 Wed
| 3.87
| ###
| 3.82
| 3.85
|
|
| 29.6
| 29.6
| 0.3 |
2017-Jan-10 Tue
| ###
| ###
| 3.86
| 3.87
|
|
| 18.1
| 18.1
| ### |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 3.88
| ###
| 152,320
| ###
| 75.4
| 75.4
| 0.0 |
2017-Jan-04 Wed
| 3.87
| 3.87
| 3.83
| 3.87
|
|
| 73.5
| 73.5
| ### |
2017-Jan-03 Tue
| 3.83
| ###
| 3.83
| 3.86
| 144,527
| ###
| ###
| ###
| 0.3 |
2016-Dec-30 Fri
| 3.79
| 3.85
| 3.79
| 3.83
|
|
| ###
| ###
| ### |
2016-Dec-29 Thu
| 3.81
| 3.85
| 3.78
| 3.81
| 138,453
| ###
| ###
| ###
| 0.3 |
2016-Dec-28 Wed
| 3.79
| 3.82
| 3.72
| 3.81
| 459,750
| 1,733,257
| ###
| ###
| 0.3 |
2016-Dec-23 Fri
| 3.81
| 3.81
| 3.78
| 3.79
| 418,487
| 1,588,158
| ###
| ###
| ### |
2016-Dec-22 Thu
| 3.74
| 3.83
| 3.74
| 3.78
| 239,587
| ###
| 81.5
| 81.5
| 0.3 |
2016-Dec-21 Wed
| 3.8
| 3.8
| 3.73
| 3.75
|
|
| 21.2
| 21.2
| 0.3 |
2016-Dec-20 Tue
| 3.75
| 3.79
| 3.73
| 3.78
|
|
| 76.6
| 76.6
| 0.3 |
2016-Dec-19 Mon
| 3.72
| 3.82
| 3.72
| 3.75
|
|
| 80.9
| 80.9
| 0.3 |
2016-Dec-16 Fri
| 3.76
| 3.76
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2016-Dec-15 Thu
| 3.8
| 3.83
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2016-Dec-14 Wed
| 3.81
| 3.83
| 3.79
| 3.82
| 412,470
| ###
| ###
| ###
| 0.3 |
2016-Dec-13 Tue
| 3.81
| 3.83
| 3.78
| 3.81
|
|
| 73.6
| 73.6
| 0.3 |
2016-Dec-12 Mon
| 3.78
| 3.82
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2016-Dec-09 Fri
| 3.72
| 3.81
| 3.72
| 3.8
| 218,287
| 821,850
| 84.7
| 84.7
| ### |
2016-Dec-08 Thu
| 3.7
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2016-Dec-07 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 3.77
| 3.77
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2016-Dec-02 Fri
| 3.8
| 3.8
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| 3.8
| 3.81
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2016-Nov-30 Wed
| 3.79
| 3.83
| 3.77
| 3.8
| 456,549
| 1,734,886
| ###
| ###
| ### |
2016-Nov-29 Tue
| 3.76
| 3.79
| ###
| 3.79
| 886,221
| 1,679,388
| 81.3
| 81.3
| ### |
2016-Nov-28 Mon
| 3.73
| 3.8
| 3.73
| 3.78
| 838,127
| 3,155,548
| ###
| ###
| 0.3 |
2016-Nov-25 Fri
| ###
| 3.71
| ###
| 3.71
| 1,841,354
| ###
| 73.2
| 73.2
| ### |
2016-Nov-24 Thu
| 3.7
| 3.73
| ###
| ###
| 364,380
| ###
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 3.5
| 3.55
| 3.49
| 3.55
|
|
| 79.0
| 79.0
| ### |
2016-Nov-21 Mon
| 3.47
| 3.5
| 3.44
| 3.48
| 386,852
| 1,342,376
| 74.8
| 74.8
| 0.2 |
2016-Nov-18 Fri
| 3.45
| 3.475
| 3.43
| 3.43
| 236,527
| ###
| ###
| ###
| 0.2 |
2016-Nov-17 Thu
| 3.44
| 3.47
| 3.42
| 3.46
| 1,008,642
| 3,474,771
| ###
| ###
| 0.2 |
2016-Nov-16 Wed
| 3.4
| 3.45
| ###
| 3.43
| 403,443
| ###
| 79.0
| 79.0
| 0.2 |
2016-Nov-15 Tue
| 3.42
| 3.43
| ###
| ###
| 554,272
| 950,576
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 3.43
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2016-Nov-11 Fri
| 3.42
| 3.52
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Nov-10 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 3.48
| 3.48
| ###
| 3.4
| 88,124
| ###
| ###
| ###
| 0.2 |
2016-Nov-08 Tue
| 3.49
| 3.52
| 3.42
| 3.48
| 113,545
| ###
| ###
| ###
| 0.2 |
2016-Nov-07 Mon
| 3.43
| 3.48
| 3.4
| 3.45
| 59,376
| 204,253
| ###
| ###
| ### |
2016-Nov-04 Fri
| ###
| 3.42
| ###
| ###
| 66,353
| ###
| 81.0
| 81.0
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2016-Nov-02 Wed
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 3.46
| 3.46
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2016-Oct-31 Mon
| 3.45
| 3.47
| 3.43
| 3.45
| 350,347
| ###
| ###
| ###
| ### |
2016-Oct-28 Fri
| 3.49
| 3.49
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2016-Oct-27 Thu
| 3.51
| 3.54
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Oct-26 Wed
| 3.54
| 3.54
| 3.46
| 3.49
|
|
| 30.2
| 30.2
| ### |
2016-Oct-25 Tue
| 3.49
| 3.57
| 3.46
| 3.54
| 175,355
| 616,372
| 82.4
| 82.4
| 0.3 |
2016-Oct-24 Mon
| 3.52
| 3.52
| 3.47
| 3.5
| 138,880
| 485,385
| ###
| ###
| 0.3 |
2016-Oct-21 Fri
| 3.5
| 3.53
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2016-Oct-20 Thu
| 3.48
| 3.53
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2016-Oct-19 Wed
| 3.44
| 3.47
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2016-Oct-18 Tue
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Oct-17 Mon
| 3.47
| 3.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 3.52
| 3.53
| 3.46
| 3.47
| 27,682
| 96,748
| ###
| ###
| 0.2 |
2016-Oct-13 Thu
| 3.48
| 3.54
| 3.47
| 3.51
| 138,229
| ###
| ###
| ###
| ### |
2016-Oct-12 Wed
| 3.47
| 3.49
| 3.45
| 3.48
|
|
| 72.0
| 72.0
| 0.2 |
2016-Oct-11 Tue
| 3.47
| 3.5
| 3.46
| 3.49
|
|
| 75.5
| 75.5
| ### |
2016-Oct-10 Mon
| 3.53
| 3.55
| ###
| 3.43
| 335,778
| ###
| ###
| ###
| 0.2 |
2016-Oct-07 Fri
| 3.58
| ###
| 3.51
| 3.55
| 616,026
| 1,081,125
| 28.8
| 28.8
| ### |
2016-Oct-06 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| 3.78
| ###
| 3.73
| 186,742
| 352,942
| 77.9
| 77.9
| ### |
2016-Oct-03 Mon
| 3.72
| 3.73
| 3.7
| 3.71
| 50,086
| ###
| 30.0
| 30.0
| ### |
2016-Sep-30 Fri
| 3.7
| 3.745
| 3.7
| 3.73
| 846,921
| ###
| ###
| ###
| ### |
2016-Sep-29 Thu
| 3.73
| 3.75
| 3.71
| 3.72
| 298,680
| 1,114,076
| 26.4
| 26.4
| 0.3 |
2016-Sep-28 Wed
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2016-Sep-27 Tue
| 3.53
| ###
| 3.53
| ###
| 365,679
| 645,423
| 86.3
| 86.3
| 0.0 |
2016-Sep-26 Mon
| 3.56
| 3.56
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2016-Sep-23 Fri
| ###
| ###
| 3.53
| 3.55
| 877,127
| 1,548,129
| 15.6
| 15.6
| ### |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-Sep-21 Wed
| 3.84
| 3.84
| 3.76
| 3.76
| 224,788
| ###
| 16.8
| 16.8
| 0.3 |
2016-Sep-20 Tue
| 3.83
| 3.86
| 3.81
| 3.83
| 587,140
| 2,251,681
| 70.6
| 70.6
| ### |
2016-Sep-19 Mon
| 3.8
| 3.83
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2016-Sep-16 Fri
| 3.85
| 3.87
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2016-Sep-15 Thu
| 3.87
| 3.87
| 3.81
| 3.84
|
|
| 23.1
| 23.1
| 0.3 |
2016-Sep-14 Wed
| 3.89
| 3.89
| 3.8
| 3.85
| 528,729
| ###
| ###
| ###
| 0.3 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
| 301,944
| 0
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 327,780
| 0
| 36.2
| 36.2
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 302,656
| 0
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 128,144
| 0
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 4
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 111,028
| 0
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| 4
|
|
| 32.8
| 32.8
| 0.3 |
2016-Sep-01 Thu
| ###
| ###
| 4
| ###
| 247,427
| 494,854
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 4.42
| 4.43
| ###
| ###
| 183,089
| 405,542
| 24.7
| 24.7
| 0.0 |
2016-Aug-26 Fri
| 4.45
| 4.48
| 4.41
| 4.42
|
|
| 30.1
| 30.1
| 0.3 |
2016-Aug-25 Thu
| 4.47
| 4.48
| 4.43
| 4.45
| 50,322
| 224,184
| ###
| ###
| 0.3 |
2016-Aug-24 Wed
| 4.4
| 4.45
| ###
| 4.44
| 774,149
| 1,722,481
| ###
| ###
| 0.3 |
2016-Aug-23 Tue
| 4.4
| 4.46
| ###
| 4.41
| 312,086
| 695,951
| 71.3
| 71.3
| ### |
2016-Aug-22 Mon
| 4.41
| 4.44
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2016-Aug-19 Fri
| 4.4
| 4.42
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| 4.27
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| 4.28
| 4.29
|
|
| 31.5
| 31.5
| ### |
2016-Aug-12 Fri
| 4.26
| ###
| 4.25
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Aug-11 Thu
| 4.26
| ###
| 4.22
| 4.29
| 193,542
| 408,373
| ###
| ###
| ### |
2016-Aug-10 Wed
| ###
| 4.26
| ###
| 4.24
| 101,225
| ###
| ###
| ###
| 0.3 |
2016-Aug-09 Tue
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 4.2
| 4.24
| ###
| 4.22
|
|
| 72.8
| 72.8
| ### |
2016-Aug-03 Wed
| 4.23
| 4.24
| ###
| 4.21
|
|
| 37.8
| 37.8
| ### |
2016-Aug-02 Tue
| 4.25
| 4.26
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| 4.25
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Jul-29 Fri
| 4.25
| 4.26
| 4.2
| 4.2
|
|
| 23.6
| 23.6
| ### |
2016-Jul-28 Thu
| 4.26
| 4.27
| 4.2
| 4.25
| 103,453
| 438,123
| ###
| ###
| ### |
2016-Jul-27 Wed
| 4.2
| 4.28
| 4.2
| 4.26
|
|
| 85.2
| 85.2
| 0.3 |
2016-Jul-26 Tue
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 255,075
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| 4.2
| ###
| ###
| 54,024
| 113,450
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| 4.24
| ###
| ###
| 902,558
| 1,913,422
| 86.2
| 86.2
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| 4
|
|
| 35.1
| 35.1
| 0.3 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 68,456
| 0
| 26.0
| 26.0
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 80,649
| 0
| 34.7
| 34.7
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2016-Jul-13 Wed
| ###
| 4.24
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2016-Jul-11 Mon
| ###
| 4.21
| ###
| ###
| 58,254
| 122,624
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 47,653
| 0
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
| 360,750
| 0
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 4.25
| ###
| 4.2
| 560,342
| 1,190,726
| ###
| ###
| ### |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 477,987
| 0
| 67.2
| 67.2
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2016-Jun-29 Wed
| 3.88
| ###
| 3.88
| ###
| 122,655
| 237,950
| 79.5
| 79.5
| 0.0 |
2016-Jun-28 Tue
| ###
| 3.89
| 3.76
| 3.83
| 92,924
| ###
| 33.0
| 33.0
| ### |
2016-Jun-27 Mon
| 3.8
| ###
| 3.8
| 3.88
|
|
| 79.8
| 79.8
| 0.3 |
2016-May-27 Fri
| 3.73
| 3.73
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2016-May-26 Thu
| 3.78
| 3.78
| ###
| 3.7
|
|
| 14.3
| 14.3
| 0.3 |
2016-May-25 Wed
| 3.8
| 3.82
| 3.71
| 3.71
|
|
| 17.2
| 17.2
| ### |
2016-May-24 Tue
| 3.78
| 3.79
| 3.73
| 3.75
| 208,358
| 783,426
| 28.0
| 28.0
| 0.3 |
2016-May-23 Mon
| ###
| ###
| 3.77
| 3.79
| 32,887
| ###
| ###
| ###
| ### |
2016-May-20 Fri
| 3.8
| 3.84
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2016-May-19 Thu
| 3.82
| 3.83
| 3.78
| 3.8
| 97,724
| ###
| 40.7
| 40.7
| ### |
2016-May-18 Wed
| 3.8
| 3.82
| 3.78
| 3.8
| 71,340
| ###
| 74.9
| 74.9
| ### |
2016-May-17 Tue
| 3.81
| 3.85
| 3.785
| 3.82
|
|
| 71.4
| 71.4
| 0.3 |
2016-May-16 Mon
| 3.81
| 3.83
| 3.76
| 3.78
|
|
| 28.0
| 28.0
| 0.3 |
2016-May-13 Fri
| 3.8
| 3.83
| 3.79
| 3.81
| 144,988
| ###
| 75.8
| 75.8
| 0.3 |
2016-May-12 Thu
| 3.79
| 3.81
| 3.76
| 3.79
| 124,223
| 470,184
| 66.8
| 66.8
| ### |
2016-May-11 Wed
| 3.77
| 3.84
| 3.77
| 3.79
|
|
| 74.9
| 74.9
| ### |
2016-May-10 Tue
| ###
| 3.79
| ###
| 3.78
|
|
| 87.0
| 87.0
| 0.3 |
2016-May-09 Mon
| 3.78
| 3.78
| 3.7
| 3.72
| 112,447
| 420,551
| ###
| ###
| 0.3 |
2016-May-06 Fri
| 3.74
| 3.8
| 3.74
| 3.79
| 109,474
| ###
| ###
| ###
| ### |
2016-May-05 Thu
| ###
| 3.73
| ###
| 3.71
|
|
| 76.0
| 76.0
| ### |
2016-May-04 Wed
| 3.79
| 3.81
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2016-May-03 Tue
| 3.75
| 3.84
| ###
| 3.74
|
|
| 29.1
| 29.1
| 0.3 |
2016-May-02 Mon
| ###
| 3.79
| ###
| 3.75
| 824,484
| ###
| 81.4
| 81.4
| 0.3 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2016-Apr-27 Wed
| 3.53
| 3.56
| 3.47
| 3.5
| 193,282
| 679,386
| 33.1
| 33.1
| 0.3 |
2016-Apr-26 Tue
| 3.53
| 3.56
| 3.5
| 3.54
|
|
| 76.2
| 76.2
| 0.3 |
2016-Apr-22 Fri
| 3.5
| 3.54
| 3.5
| 3.52
| 68,848
| 242,344
| ###
| ###
| ### |
2016-Apr-21 Thu
| 3.54
| 3.54
| 3.5
| 3.5
| 572,955
| ###
| 22.7
| 22.7
| 0.3 |
2016-Apr-20 Wed
| 3.55
| 3.58
| 3.51
| 3.55
| 273,884
| ###
| ###
| ###
| ### |
2016-Apr-19 Tue
| ###
| ###
| ###
| 3.55
| 120,042
| 0
| ###
| ###
| ### |
2016-Apr-18 Mon
| ###
| 3.625
| 3.57
| ###
| 89,042
| 320,328
| 69.9
| 69.9
| 0.0 |
2016-Apr-15 Fri
| 3.56
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2016-Apr-14 Thu
| ###
| ###
| 3.55
| 3.56
|
|
| 15.7
| 15.7
| 0.3 |
2016-Apr-13 Wed
| ###
| ###
| 3.5
| 3.59
| 165,455
| 289,546
| 28.3
| 28.3
| ### |
2016-Apr-12 Tue
| ###
| ###
| 3.57
| ###
| 233,253
| 416,356
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 28,672
| 0
| 71.0
| 71.0
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| 3.59
| ###
| 206,424
| ###
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 3.55
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| 3.5
| ###
| 369,449
| ###
| 67.2
| 67.2
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 3.58
| 3.59
|
|
| 40.8
| 40.8
| ### |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| 3.58
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| 3.58
| ###
| 48,150
| 86,188
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| 3.59
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2016-Mar-29 Tue
| 3.54
| 3.57
| 3.52
| 3.57
| 62,654
| ###
| ###
| ###
| 0.3 |
2016-Mar-24 Thu
| 3.52
| 3.59
| 3.52
| 3.57
|
|
| 82.1
| 82.1
| 0.3 |
2016-Mar-23 Wed
| 3.56
| 3.57
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2016-Mar-22 Tue
| 3.55
| 3.59
| 3.55
| 3.58
| 501,229
| 1,789,387
| ###
| ###
| 0.3 |
2016-Mar-21 Mon
| 3.57
| 3.58
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2016-Mar-18 Fri
| ###
| 3.75
| 3.52
| 3.75
|
|
| ###
| ###
| 0.3 |
2016-Mar-17 Thu
| 3.55
| 3.59
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| 3.51
| 3.525
| 3.49
| 3.51
| 616,186
| 2,161,272
| 66.9
| 66.9
| ### |
2016-Mar-15 Tue
| 3.5
| 3.53
| ###
| 3.5
| 138,979
| ###
| ###
| ###
| 0.3 |
2016-Mar-14 Mon
| 3.45
| ###
| 3.45
| 3.5
| 177,359
| 305,944
| ###
| ###
| 0.3 |
2016-Mar-11 Fri
| 3.47
| 3.5
| 3.43
| 3.45
| 21,245
| ###
| ###
| ###
| ### |
2016-Mar-10 Thu
| 3.48
| 3.52
| ###
| 3.52
| 92,724
| ###
| ###
| ###
| ### |
2016-Mar-09 Wed
| 3.49
| 3.545
| 3.48
| 3.5
| 95,282
| 334,678
| 69.5
| 69.5
| 0.3 |
2016-Mar-08 Tue
| 3.5
| 3.55
| 3.46
| 3.46
| 107,021
| ###
| 34.0
| 34.0
| 0.2 |
2016-Mar-07 Mon
| 3.56
| 3.56
| 3.48
| 3.48
| 77,345
| 272,254
| 15.4
| 15.4
| 0.2 |
2016-Mar-04 Fri
| 3.58
| ###
| 3.52
| 3.52
| 161,477
| ###
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| ###
| 3.56
| 3.58
| 154,624
| ###
| 17.0
| 17.0
| 0.3 |
2016-Mar-02 Wed
| ###
| ###
| 3.59
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| ###
| ###
| 74,179
| 0
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| 3.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| 3.71
| ###
| ###
| 494,257
| 916,846
| 81.7
| 81.7
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| 3.52
| 3.57
|
|
| 22.2
| 22.2
| 0.3 |
2016-Feb-19 Fri
| ###
| 3.7
| 3.58
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2016-Feb-18 Thu
| 3.46
| 3.53
| 3.46
| 3.49
| 301,947
| ###
| 71.0
| 71.0
| ### |
2016-Feb-17 Wed
| ###
| 3.41
| ###
| 3.41
| 63,629
| 108,487
| 76.8
| 76.8
| ### |
2016-Feb-16 Tue
| 3.4
| 3.48
| ###
| ###
| 307,428
| 534,924
| 24.3
| 24.3
| 0.0 |
2016-Feb-15 Mon
| 3.42
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2016-Feb-12 Fri
| 3.54
| 3.54
| ###
| 3.42
| 84,825
| 150,140
| ###
| ###
| 0.2 |
2016-Feb-11 Thu
| 3.5
| 3.56
| 3.48
| 3.54
|
|
| ###
| ###
| 0.3 |
2016-Feb-10 Wed
| 3.56
| 3.59
| 3.5
| 3.56
|
|
| 83.1
| 83.1
| 0.3 |
2016-Feb-09 Tue
| 3.59
| 3.59
| 3.55
| 3.59
| 75,453
| ###
| ###
| ###
| ### |
2016-Feb-08 Mon
| ###
| ###
| 3.46
| 3.58
| 85,978
| 148,741
| ###
| ###
| 0.3 |
2016-Feb-05 Fri
| 3.57
| ###
| 3.57
| 3.59
| 77,181
| ###
| ###
| ###
| ### |
2016-Feb-04 Thu
| 3.59
| 3.59
| 3.54
| 3.58
| 28,140
| ###
| 27.4
| 27.4
| 0.3 |
2016-Feb-03 Wed
| 3.51
| ###
| 3.51
| 3.57
| 174,626
| ###
| 86.9
| 86.9
| 0.3 |
2016-Feb-02 Tue
| 3.48
| 3.52
| 3.48
| 3.5
|
|
| 82.0
| 82.0
| 0.3 |
2016-Feb-01 Mon
| 3.45
| 3.49
| 3.42
| 3.47
| 118,750
| 410,281
| 77.3
| 77.3
| 0.2 |
2016-Jan-29 Fri
| 3.41
| 3.45
| 3.4
| 3.44
| 112,474
| 385,223
| 75.7
| 75.7
| 0.2 |
2016-Jan-28 Thu
| 3.42
| 3.425
| ###
| 3.41
|
|
| 25.8
| 25.8
| ### |
2016-Jan-27 Wed
| 3.43
| 3.55
| 3.42
| 3.44
| 171,871
| 598,970
| ###
| ###
| 0.2 |
2016-Jan-25 Mon
| 3.43
| 3.43
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2016-Jan-22 Fri
| 3.45
| 3.48
| 3.41
| 3.48
|
|
| ###
| ###
| 0.2 |
2016-Jan-21 Thu
| 3.44
| 3.47
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2016-Jan-20 Wed
| 3.49
| 3.5
| ###
| 3.46
|
|
| 37.5
| 37.5
| 0.2 |
2016-Jan-19 Tue
| 3.48
| 3.57
| 3.48
| 3.55
|
|
| ###
| ###
| ### |
2016-Jan-18 Mon
| 3.45
| 3.5
| 3.45
| 3.48
| 32,954
| ###
| ###
| ###
| 0.2 |
2016-Jan-15 Fri
| 3.51
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2016-Jan-14 Thu
| 3.52
| 3.54
| 3.49
| 3.51
| 38,083
| ###
| 32.6
| 32.6
| ### |
2016-Jan-13 Wed
| 3.55
| 3.57
| 3.53
| 3.56
| 73,274
| 260,122
| ###
| ###
| 0.3 |
2016-Jan-12 Tue
| ###
| 3.645
| 3.56
| 3.57
|
|
| 30.4
| 30.4
| 0.3 |
2016-Jan-11 Mon
| ###
| ###
| 3.56
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2016-Jan-08 Fri
| 3.73
| 3.73
| ###
| ###
| 153,057
| 285,451
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 3.7
| 3.78
| ###
| 3.74
| 160,556
| 303,450
| ###
| ###
| 0.3 |
2016-Jan-06 Wed
| 3.78
| 3.78
| ###
| ###
| 147,941
| ###
| 16.6
| 16.6
| 0.0 |
2016-Jan-05 Tue
| 3.7
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2016-Jan-04 Mon
| 3.7
| 3.76
| ###
| 3.73
|
|
| ###
| ###
| ### |
2015-Dec-31 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| 3.7
| ###
| 3.7
| 97,627
| ###
| 75.8
| 75.8
| 0.3 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
| 167,346
| 0
| 76.8
| 76.8
| 0.0 |
2015-Dec-24 Thu
| 3.58
| 3.59
| 3.52
| 3.58
|
|
| 69.9
| 69.9
| 0.3 |
2015-Dec-23 Wed
| 3.58
| ###
| 3.53
| 3.56
| 235,482
| 415,625
| ###
| ###
| 0.3 |
2015-Dec-22 Tue
| 3.54
| 3.58
| 3.41
| 3.58
|
|
| 80.7
| 80.7
| 0.3 |
2015-Dec-21 Mon
| 3.46
| 3.56
| 3.44
| 3.54
| 190,240
| 665,840
| ###
| ###
| 0.3 |
2015-Dec-18 Fri
| 3.42
| 3.55
| 3.4
| 3.52
|
|
| ###
| ###
| ### |
2015-Dec-17 Thu
| 3.45
| 3.48
| 3.42
| 3.47
| 177,654
| ###
| 74.3
| 74.3
| 0.2 |
2015-Dec-16 Wed
| ###
| ###
| 3.49
| 3.52
| 4,953,346
| 8,643,588
| ###
| ###
| ### |
2015-Dec-15 Tue
| 3.47
| ###
| 3.46
| ###
| 1,921,187
| 3,323,653
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| 2.88
| ###
| 2.84
| 2.84
| 65,789
| 93,420
| 26.0
| 26.0
| 0.2 |
2015-Dec-11 Fri
| 2.86
| ###
| 2.85
| 2.86
|
|
| 69.7
| 69.7
| 0.2 |
2015-Dec-10 Thu
| 2.84
| 2.86
| 2.76
| 2.8
|
|
| 25.1
| 25.1
| 0.2 |
2015-Dec-09 Wed
| 2.82
| 2.83
| 2.79
| 2.81
| 33,881
| ###
| 29.2
| 29.2
| ### |
2015-Dec-08 Tue
| 2.81
| 2.86
| 2.75
| 2.82
|
|
| 78.6
| 78.6
| ### |
2015-Dec-07 Mon
| 2.81
| 2.85
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2015-Dec-04 Fri
| 2.8
| 2.81
| 2.73
| 2.8
| 256,179
| ###
| 69.2
| 69.2
| 0.2 |
2015-Dec-03 Thu
| 2.81
| 2.81
| 2.78
| 2.81
|
|
| 67.1
| 67.1
| ### |
2015-Dec-02 Wed
| 2.82
| 2.83
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2015-Dec-01 Tue
| 2.84
| 2.84
| 2.8
| 2.83
|
|
| 25.3
| 25.3
| 0.2 |
2015-Nov-30 Mon
| 2.83
| 2.83
| 2.81
| 2.83
|
|
| 74.3
| 74.3
| 0.2 |
2015-Nov-27 Fri
| 2.81
| 2.85
| 2.81
| 2.85
| 24,725
| 69,971
| ###
| ###
| ### |
2015-Nov-26 Thu
| 2.84
| 2.89
| 2.81
| 2.82
| 91,026
| 259,424
| ###
| ###
| ### |
2015-Nov-25 Wed
| 2.8
| 2.83
| 2.76
| 2.81
|
|
| 79.9
| 79.9
| ### |
2015-Nov-24 Tue
| 2.73
| 2.86
| 2.72
| 2.81
|
|
| ###
| ###
| ### |
2015-Nov-23 Mon
| 2.71
| 2.75
| ###
| 2.72
|
|
| 71.9
| 71.9
| 0.2 |
2015-Nov-20 Fri
| ###
| 2.75
| ###
| 2.75
| 48,753
| ###
| ###
| ###
| ### |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| 2.57
| 2.57
| 57,222
| ###
| ###
| ###
| ### |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 9,857
| 0
| 70.7
| 70.7
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 2.58
| ###
| 180,650
| ###
| 76.6
| 76.6
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 72,043
| 0
| 27.3
| 27.3
| 0.0 |
2015-Nov-11 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 2.7
| ###
| ###
| 169,359
| ###
| 30.6
| 30.6
| 0.0 |
2015-Nov-09 Mon
| 2.7
| 2.75
| ###
| 2.7
| 92,054
| 126,574
| 79.0
| 79.0
| 0.2 |
2015-Nov-06 Fri
| ###
| 2.73
| ###
| 2.7
|
|
| 70.2
| 70.2
| 0.2 |
2015-Nov-05 Thu
| ###
| 2.7
| ###
| ###
| 209,540
| 282,879
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2015-Nov-03 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 77.9
| 77.9
| 0.2 |
2015-Nov-02 Mon
| ###
| 2.74
| ###
| 2.7
|
|
| 80.6
| 80.6
| 0.2 |
2015-Oct-30 Fri
| ###
| 2.8
| ###
| 2.76
| 303,129
| 424,380
| ###
| ###
| 0.2 |
2015-Oct-29 Thu
| ###
| 2.7
| ###
| ###
| 22,152
| ###
| 80.8
| 80.8
| 0.0 |
2015-Oct-28 Wed
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Oct-27 Tue
| 2.7
| 2.75
| ###
| 2.72
|
|
| 80.8
| 80.8
| 0.2 |
2015-Oct-26 Mon
| 2.78
| 2.83
| 2.71
| 2.71
| 129,548
| 358,847
| ###
| ###
| ### |
2015-Oct-23 Fri
| 2.71
| 2.74
| 2.71
| 2.73
| 35,526
| ###
| ###
| ###
| ### |
2015-Oct-22 Thu
| ###
| 2.7
| ###
| ###
| 28,820
| ###
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 106,948
| 0
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| 2.59
| ###
| 2.58
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2015-Oct-16 Fri
| 2.55
| ###
| 2.55
| 2.56
|
|
| 71.4
| 71.4
| 0.2 |
2015-Oct-15 Thu
| 2.5
| ###
| 2.48
| 2.57
|
|
| ###
| ###
| ### |
2015-Oct-14 Wed
| 2.49
| 2.5
| 2.47
| 2.47
| 1,878,543
| 4,668,179
| ###
| ###
| ### |
2015-Oct-13 Tue
| 2.47
| 2.49
| 2.47
| 2.47
| 70,351
| 174,470
| ###
| ###
| ### |
2015-Oct-12 Mon
| 2.51
| 2.51
| 2.43
| 2.46
| 2,817,424
| ###
| 16.3
| 16.3
| 0.2 |
2015-Oct-09 Fri
| 2.5
| 2.53
| 2.5
| 2.5
|
|
| 67.3
| 67.3
| 0.2 |
2015-Oct-08 Thu
| 2.51
| 2.53
| 2.49
| 2.51
| 76,846
| 192,883
| ###
| ###
| ### |
2015-Oct-07 Wed
| 2.49
| 2.52
| 2.48
| 2.5
|
|
| 76.6
| 76.6
| 0.2 |
2015-Oct-06 Tue
| 2.46
| 2.49
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-Oct-05 Mon
| 2.425
| 2.5
| 2.42
| 2.5
| 56,341
| ###
| ###
| ###
| 0.2 |
2015-Oct-02 Fri
| 2.41
| ###
| ###
| 2.41
|
|
| 69.0
| 69.0
| 0.2 |
2015-Oct-01 Thu
| 2.4
| 2.43
| ###
| 2.42
|
|
| 71.3
| 71.3
| 0.2 |
2015-Sep-30 Wed
| ###
| 2.46
| ###
| ###
| 328,677
| 404,272
| 20.2
| 20.2
| 0.0 |
2015-Sep-29 Tue
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 2.47
| 2.49
| 2.46
| 2.46
|
|
| 22.4
| 22.4
| 0.2 |
2015-Sep-25 Fri
| 2.43
| 2.45
| ###
| 2.45
|
|
| 78.9
| 78.9
| 0.2 |
2015-Sep-24 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 48,886
| 0
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 62,926
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 2.42
| 2.43
| ###
| 2.4
| 97,577
| 118,556
| ###
| ###
| ### |
2015-Sep-10 Thu
| ###
| 2.43
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Sep-09 Wed
| ###
| 2.4
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2015-Sep-08 Tue
| 2.27
| ###
| 2.27
| ###
| 204,449
| 232,049
| 80.0
| 80.0
| 0.0 |
2015-Sep-07 Mon
| 2.25
| 2.26
| 2.24
| 2.26
| 294,922
| 663,574
| ###
| ###
| ### |
2015-Sep-04 Fri
| 2.26
| 2.27
| 2.245
| 2.26
| 307,354
| 693,851
| ###
| ###
| ### |
2015-Sep-03 Thu
| 2.27
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 2.2
| 2.26
| 2.2
| 2.26
|
|
| 86.1
| 86.1
| ### |
2015-Sep-01 Tue
| 2.26
| 2.275
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
| 38,647
| 0
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 151,023
| 0
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 2.29
| ###
| 2.29
| ###
| 280,357
| ###
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| 2.28
| ###
| 2.21
| ###
|
|
| 53.2
| 53.2
| 0.0 |
2015-Aug-24 Mon
| 2.41
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 2.48
| 2.5
| 2.46
| 2.49
| 105,751
| ###
| ###
| ###
| 0.2 |
2015-Aug-20 Thu
| 2.48
| 2.5
| 2.47
| 2.49
| 6,172
| ###
| ###
| ###
| 0.2 |
2015-Aug-19 Wed
| 2.49
| 2.51
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Aug-18 Tue
| 2.45
| 2.48
| 2.44
| 2.45
|
|
| 77.6
| 77.6
| 0.2 |
2015-Aug-17 Mon
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Aug-14 Fri
| 2.42
| 2.44
| 2.41
| 2.41
| 26,942
| ###
| 30.3
| 30.3
| 0.2 |
2015-Aug-13 Thu
| 2.47
| 2.47
| 2.42
| 2.42
| 41,842
| ###
| ###
| ###
| 0.2 |
2015-Aug-12 Wed
| 2.43
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Aug-11 Tue
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| 83.2
| 83.2
| ### |
2015-Aug-10 Mon
| 2.45
| 2.47
| ###
| 2.47
| 58,420
| 72,148
| ###
| ###
| ### |
2015-Aug-07 Fri
| 2.5
| 2.5
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2015-Aug-06 Thu
| 2.5
| 2.51
| 2.47
| 2.5
| 47,174
| ###
| ###
| ###
| 0.2 |
2015-Aug-05 Wed
| 2.52
| 2.54
| 2.5
| 2.51
|
|
| 31.7
| 31.7
| ### |
2015-Aug-04 Tue
| ###
| ###
| 2.55
| 2.55
| 669,545
| ###
| ###
| ###
| 0.2 |
2015-Aug-03 Mon
| 2.58
| ###
| 2.57
| 2.57
| 330,874
| 425,173
| 33.0
| 33.0
| ### |
2015-Jul-31 Fri
| 2.57
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| 2.58
| ###
| 2.57
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Jul-29 Wed
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 2.54
| 2.56
| 2.53
| 2.53
| 57,444
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| 2.53
| 2.57
| 2.52
| 2.57
|
|
| 82.4
| 82.4
| ### |
2015-Jul-24 Fri
| 2.56
| 2.56
| 2.53
| 2.53
| 50,582
| ###
| ###
| ###
| ### |
2015-Jul-23 Thu
| 2.55
| 2.59
| 2.53
| 2.59
|
|
| 84.3
| 84.3
| 0.2 |
2015-Jul-22 Wed
| 2.57
| ###
| 2.55
| 2.56
|
|
| 35.4
| 35.4
| 0.2 |
2015-Jul-21 Tue
| 2.57
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
2015-Jul-20 Mon
| 2.53
| ###
| 2.53
| 2.56
| 98,323
| 124,378
| 81.3
| 81.3
| 0.2 |
2015-Jul-17 Fri
| 2.48
| 2.56
| 2.47
| 2.54
| 78,856
| 198,322
| ###
| ###
| ### |
2015-Jul-16 Thu
| 2.5
| 2.53
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Jul-15 Wed
| 2.52
| 2.56
| 2.5
| 2.52
| 39,672
| 100,370
| 63.1
| 63.1
| ### |
2015-Jul-14 Tue
| 2.5
| ###
| 2.48
| 2.57
| 69,443
| ###
| 87.5
| 87.5
| ### |
2015-Jul-13 Mon
| 2.55
| 2.55
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2015-Jul-10 Fri
| 2.59
| ###
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| 2.59
| ###
| 2.58
| 2.59
| 69,285
| 89,377
| ###
| ###
| 0.2 |
2015-Jul-08 Wed
| ###
| ###
| 2.54
| ###
| 266,923
| ###
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2015-Jul-06 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2015-Jul-03 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 51,187
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 2.55
| ###
| 2.54
| ###
| 119,455
| ###
| 86.3
| 86.3
| 0.0 |
2015-Jun-30 Tue
| 2.57
| ###
| 2.56
| 2.57
|
|
| 60.7
| 60.7
| ### |
2015-Jun-29 Mon
| ###
| ###
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| ###
| ###
| 449,075
| 0
| 73.8
| 73.8
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 2.56
| ###
| 571,342
| ###
| 74.8
| 74.8
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| ###
| 143,647
| 0
| 27.5
| 27.5
| 0.0 |
2015-Jun-19 Fri
| 2.58
| 2.72
| 2.58
| ###
| 105,370
| ###
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| 2.56
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2015-Jun-17 Wed
| 2.73
| 2.73
| ###
| ###
| 61,089
| 83,386
| 15.3
| 15.3
| 0.0 |
2015-Jun-16 Tue
| 2.72
| 2.73
| 2.71
| 2.71
| 42,528
| 115,676
| 32.5
| 32.5
| ### |
2015-Jun-15 Mon
| 2.74
| 2.75
| 2.71
| 2.74
| 32,441
| ###
| 75.0
| 75.0
| 0.2 |
2015-Jun-12 Fri
| 2.77
| 2.775
| 2.73
| 2.77
| 141,921
| ###
| ###
| ###
| 0.2 |
2015-Jun-11 Thu
| 2.79
| 2.79
| 2.75
| 2.76
|
|
| 19.1
| 19.1
| 0.2 |
2015-Jun-10 Wed
| 2.88
| 2.88
| 2.8
| 2.86
| 42,352
| 120,279
| ###
| ###
| 0.2 |
2015-Jun-09 Tue
| 2.88
| ###
| 2.86
| 2.87
| 43,421
| ###
| ###
| ###
| ### |
2015-Jun-05 Fri
| 2.89
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 2.89
| ###
| 31,849
| 46,021
| 86.3
| 86.3
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| 2.89
| ###
| 28,779
| 41,585
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 772,023
| 0
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2015-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 131,077
| 0
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-May-20 Wed
| 2.86
| ###
| 2.84
| ###
| 1,495,171
| 2,123,142
| 91.1
| 91.1
| 0.0 |
2015-May-19 Tue
| 2.84
| 2.87
| 2.84
| 2.85
| 150,283
| 429,057
| 80.9
| 80.9
| ### |
2015-May-18 Mon
| 2.82
| 2.85
| 2.81
| 2.84
| 125,376
| ###
| 83.9
| 83.9
| 0.2 |
2015-May-15 Fri
| 2.76
| 2.83
| 2.75
| 2.82
| 256,349
| ###
| ###
| ###
| ### |
2015-May-14 Thu
| 2.72
| 2.76
| ###
| 2.76
|
|
| 82.4
| 82.4
| 0.2 |
2015-May-13 Wed
| 2.78
| 2.79
| 2.71
| 2.75
|
|
| 17.9
| 17.9
| ### |
2015-May-12 Tue
| 2.79
| 2.85
| 2.76
| 2.79
| 150,655
| 422,587
| 67.6
| 67.6
| ### |
2015-May-11 Mon
| 2.82
| 2.84
| 2.79
| 2.83
| 129,770
| ###
| 77.5
| 77.5
| 0.2 |
2015-May-08 Fri
| 2.85
| 2.85
| 2.81
| 2.83
|
|
| 23.8
| 23.8
| 0.2 |
2015-May-07 Thu
| 2.86
| 2.86
| 2.83
| 2.86
| 95,884
| 272,789
| 73.7
| 73.7
| 0.2 |
2015-May-06 Wed
| 2.89
| 2.89
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| ###
| ###
| ###
| 311,481
| 0
| 76.1
| 76.1
| 0.0 |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 2.89
| ###
| 2.89
| ###
| 211,077
| ###
| 72.0
| 72.0
| 0.0 |
2015-Apr-30 Thu
| 2.88
| ###
| 2.88
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2015-Apr-29 Wed
| 2.89
| ###
| 2.88
| 2.89
| 297,552
| 428,474
| 80.0
| 80.0
| ### |
2015-Apr-28 Tue
| 2.88
| ###
| 2.875
| ###
| 197,748
| ###
| 80.4
| 80.4
| 0.0 |
2015-Apr-27 Mon
| 2.89
| ###
| 2.88
| ###
| 24,552
| 35,354
| 70.3
| 70.3
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| 2.88
| ###
| 112,485
| 161,978
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 2.88
| ###
| 163,585
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 3
| ###
| ###
| ###
| 304,487
| 0
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2015-Apr-16 Thu
| 3
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 62,128
| 0
| 70.1
| 70.1
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 2.88
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2015-Apr-10 Fri
| 2.86
| ###
| 2.86
| 2.89
|
|
| 81.3
| 81.3
| ### |
2015-Apr-09 Thu
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2015-Apr-08 Wed
| 2.82
| ###
| 2.82
| 2.86
|
|
| 80.2
| 80.2
| 0.2 |
2015-Apr-07 Tue
| 2.83
| 2.86
| 2.81
| 2.81
| 101,889
| 288,855
| 32.0
| 32.0
| ### |
2015-Apr-02 Thu
| 2.82
| 2.82
| 2.78
| 2.79
|
|
| 19.8
| 19.8
| ### |
2015-Apr-01 Wed
| 2.77
| 2.81
| 2.76
| 2.76
| 255,757
| 712,283
| 31.3
| 31.3
| 0.2 |
2015-Mar-31 Tue
| 2.82
| 2.83
| 2.8
| 2.81
| 143,871
| ###
| ###
| ###
| ### |
2015-Mar-30 Mon
| 2.81
| 2.82
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2015-Mar-27 Fri
| 2.81
| 2.82
| 2.78
| 2.81
| 24,050
| 67,340
| 63.3
| 63.3
| ### |
2015-Mar-26 Thu
| 2.81
| 2.83
| 2.79
| 2.83
| 47,840
| ###
| ###
| ###
| 0.2 |
2015-Mar-25 Wed
| 2.82
| 2.84
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2015-Mar-24 Tue
| 2.82
| 2.83
| 2.79
| 2.82
|
|
| 67.1
| 67.1
| ### |
2015-Mar-23 Mon
| 2.83
| 2.86
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Mar-20 Fri
| 2.84
| 2.86
| 2.8
| 2.8
|
|
| 19.2
| 19.2
| 0.2 |
2015-Mar-19 Thu
| 2.79
| 2.86
| 2.79
| 2.83
| 105,176
| 297,122
| 81.8
| 81.8
| 0.2 |
2015-Mar-18 Wed
| 2.83
| 2.85
| 2.77
| 2.79
| 192,328
| 540,441
| ###
| ###
| ### |
2015-Mar-17 Tue
| 2.84
| 2.88
| 2.84
| 2.86
| 95,179
| ###
| ###
| ###
| 0.2 |
2015-Mar-16 Mon
| 2.79
| 2.86
| 2.79
| 2.84
|
|
| 87.3
| 87.3
| 0.2 |
2015-Mar-13 Fri
| 2.79
| 2.82
| 2.77
| 2.8
| 148,073
| ###
| 73.1
| 73.1
| 0.2 |
2015-Mar-12 Thu
| 2.78
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Mar-11 Wed
| 2.76
| 2.8
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2015-Mar-10 Tue
| 2.78
| 2.81
| 2.76
| 2.78
|
|
| 75.4
| 75.4
| 0.2 |
2015-Mar-09 Mon
| 2.75
| 2.78
| 2.72
| 2.77
|
|
| 83.6
| 83.6
| 0.2 |
2015-Mar-06 Fri
| 2.74
| 2.8
| 2.74
| 2.8
|
|
| 87.8
| 87.8
| 0.2 |
2015-Mar-05 Thu
| 2.73
| 2.75
| 2.71
| 2.75
| 1,899,386
| 5,185,323
| 76.0
| 76.0
| ### |
2015-Mar-04 Wed
| 2.74
| 2.78
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2015-Mar-03 Tue
| 2.79
| 2.81
| 2.74
| 2.78
| 65,043
| ###
| 40.2
| 40.2
| 0.2 |
2015-Mar-02 Mon
| 2.84
| 2.85
| 2.75
| 2.84
|
|
| 69.4
| 69.4
| 0.2 |
2015-Feb-27 Fri
| 2.84
| 2.85
| 2.8
| 2.83
| 201,343
| ###
| ###
| ###
| 0.2 |
2015-Feb-26 Thu
| 2.82
| 2.87
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2015-Feb-25 Wed
| 2.82
| 2.82
| 2.78
| 2.82
|
|
| 69.0
| 69.0
| ### |
2015-Feb-24 Tue
| 2.77
| 2.85
| 2.77
| 2.83
|
|
| ###
| ###
| 0.2 |
2015-Feb-23 Mon
| 2.73
| 2.76
| 2.73
| 2.74
|
|
| 73.7
| 73.7
| 0.2 |
2015-Feb-20 Fri
| 2.74
| 2.75
| 2.71
| 2.73
| 39,240
| 107,125
| ###
| ###
| ### |
2015-Feb-19 Thu
| 2.77
| 2.77
| 2.71
| 2.74
| 236,378
| 647,675
| ###
| ###
| 0.2 |
2015-Feb-18 Wed
| 2.79
| 2.8
| 2.74
| 2.74
|
|
| 16.6
| 16.6
| 0.2 |
2015-Feb-17 Tue
| 2.81
| 2.83
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| 2.83
| 2.83
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Feb-13 Fri
| 2.78
| 2.81
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2015-Feb-12 Thu
| 2.78
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2015-Feb-11 Wed
| 2.75
| 2.8
| 2.74
| 2.76
|
|
| 75.9
| 75.9
| 0.2 |
2015-Feb-10 Tue
| 2.74
| 2.75
| 2.71
| 2.75
|
|
| 75.4
| 75.4
| ### |
2015-Feb-09 Mon
| 2.72
| 2.75
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| 2.74
| 3
| 2.71
| 2.71
|
|
| 19.4
| 19.4
| ### |
2015-Feb-05 Thu
| ###
| 2.75
| ###
| 2.74
| 580,172
| ###
| ###
| ###
| 0.2 |
2015-Feb-04 Wed
| 2.55
| ###
| 2.55
| ###
| 796,425
| 1,015,441
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| 2.51
| 2.55
| 2.5
| 2.52
|
|
| 65.5
| 65.5
| ### |
2015-Feb-02 Mon
| 2.45
| 2.51
| 2.43
| 2.51
|
|
| 88.0
| 88.0
| ### |
2015-Jan-30 Fri
| ###
| 2.49
| ###
| 2.49
|
|
| 92.6
| 92.6
| 0.2 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
| 323,822
| 0
| 77.3
| 77.3
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 77,748
| 0
| 18.3
| 18.3
| 0.0 |
2015-Jan-21 Wed
| ###
| 2.4
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Jan-20 Tue
| 2.48
| 2.48
| 2.4
| 2.43
| 239,128
| 583,472
| 14.9
| 14.9
| ### |
2015-Jan-19 Mon
| 2.43
| 2.47
| 2.42
| 2.46
|
|
| 83.8
| 83.8
| 0.2 |
2015-Jan-16 Fri
| 2.44
| 2.48
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| 2.45
| 2.47
| 2.4
| 2.44
| 213,273
| ###
| ###
| ###
| 0.2 |
2015-Jan-14 Wed
| 2.49
| 2.5
| 2.47
| 2.5
|
|
| 81.4
| 81.4
| 0.2 |
2015-Jan-13 Tue
| 2.54
| 2.54
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Jan-12 Mon
| 2.52
| 2.54
| 2.51
| 2.53
| 200,543
| 506,371
| 77.6
| 77.6
| ### |
2015-Jan-09 Fri
| 2.54
| 2.54
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2015-Jan-08 Thu
| 2.54
| 2.54
| 2.51
| 2.52
|
|
| 25.9
| 25.9
| ### |
2015-Jan-07 Wed
| 2.53
| 2.57
| 2.5
| 2.51
| 195,623
| ###
| 23.5
| 23.5
| ### |
2015-Jan-06 Tue
| 2.49
| 2.5
| 2.45
| 2.5
| 302,072
| 747,628
| 78.3
| 78.3
| 0.2 |
2015-Jan-05 Mon
| 2.54
| 2.54
| 2.48
| 2.49
| 88,640
| 222,486
| ###
| ###
| 0.2 |
2015-Jan-02 Fri
| 2.58
| ###
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| ###
| 2.59
| 2.53
| 2.59
| 352,520
| 902,451
| ###
| ###
| 0.2 |
2014-Dec-30 Tue
| 2.52
| 2.54
| 2.51
| 2.54
| 87,524
| ###
| ###
| ###
| ### |
2014-Dec-29 Mon
| 2.5
| 2.53
| 2.49
| 2.53
|
|
| 72.0
| 72.0
| ### |
2014-Dec-24 Wed
| 2.49
| 2.5
| 2.46
| 2.5
| 19,628
| 48,677
| 75.8
| 75.8
| 0.2 |
2014-Dec-23 Tue
| 2.49
| 2.49
| 2.48
| 2.49
| 45,187
| 112,289
| ###
| ###
| 0.2 |
2014-Dec-22 Mon
| 2.56
| 2.56
| 2.47
| 2.49
| 60,845
| 153,025
| ###
| ###
| 0.2 |
2014-Dec-19 Fri
| 2.54
| 2.57
| 2.49
| 2.57
| 1,447,129
| ###
| ###
| ###
| ### |
2014-Dec-18 Thu
| 2.56
| 2.56
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2014-Dec-17 Wed
| 2.54
| 2.55
| 2.52
| 2.54
|
|
| 65.9
| 65.9
| ### |
2014-Dec-16 Tue
| 2.51
| 2.56
| 2.51
| 2.53
|
|
| 80.2
| 80.2
| ### |
2014-Dec-15 Mon
| 2.5
| 2.54
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2014-Dec-12 Fri
| 2.46
| 2.52
| 2.46
| 2.51
|
|
| ###
| ###
| ### |
2014-Dec-11 Thu
| 2.45
| 2.48
| 2.43
| 2.44
| 233,140
| 572,358
| ###
| ###
| 0.2 |
2014-Dec-10 Wed
| 2.49
| 2.5
| 2.44
| 2.46
| 879,670
| 2,172,784
| ###
| ###
| 0.2 |
2014-Dec-09 Tue
| 2.45
| 2.51
| 2.45
| 2.5
| 1,149,556
| ###
| ###
| ###
| 0.2 |
2014-Dec-08 Mon
| 2.44
| 2.52
| 2.44
| 2.5
|
|
| 87.4
| 87.4
| 0.2 |
2014-Dec-05 Fri
| 2.44
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2014-Dec-04 Thu
| 2.5
| 2.5
| 2.4
| 2.44
| 1,275,785
| 3,125,673
| ###
| ###
| 0.2 |
2014-Dec-03 Wed
| 2.44
| 2.57
| 2.44
| 2.55
|
|
| 92.4
| 92.4
| 0.2 |
2014-Dec-02 Tue
| 2.28
| ###
| 2.27
| ###
| 2,752,652
| ###
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| 1.885
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2014-Nov-26 Wed
| 1.83
| 1.885
| 1.83
| 1.88
| 263,973
| 490,329
| 88.1
| 88.1
| 0.1 |
2014-Nov-25 Tue
| 1.855
| 1.87
| 1.8
| 1.8
| 152,670
| 280,149
| ###
| ###
| 0.1 |
2014-Nov-24 Mon
| 1.855
| 1.88
| 1.85
| 1.86
|
|
| 74.4
| 74.4
| 0.1 |
2014-Nov-21 Fri
| 1.875
| 1.885
| 1.85
| 1.875
| 69,379
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| 1.855
| 1.885
| 1.855
| 1.885
| 80,747
| ###
| 88.7
| 88.7
| 0.1 |
2014-Nov-19 Wed
| ###
| ###
| 1.83
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-Nov-18 Tue
| 1.88
| 1.89
| ###
| ###
| 497,576
| ###
| 26.6
| 26.6
| 0.0 |
2014-Nov-17 Mon
| 1.88
| ###
| 1.875
| 1.88
| 141,772
| ###
| ###
| ###
| 0.1 |
2014-Nov-14 Fri
| ###
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2014-Nov-13 Thu
| 1.885
| ###
| 1.855
| 1.855
| 112,081
| 103,955
| ###
| ###
| 0.1 |
2014-Nov-12 Wed
| ###
| 1.885
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2014-Nov-11 Tue
| 1.86
| 1.87
| 1.84
| 1.87
| 38,525
| ###
| 79.8
| 79.8
| ### |
2014-Nov-10 Mon
| 1.89
| 1.89
| 1.8
| 1.875
|
|
| ###
| ###
| ### |
2014-Nov-07 Fri
| ###
| ###
| 1.87
| 1.88
| 152,059
| 142,175
| ###
| ###
| 0.1 |
2014-Nov-06 Thu
| 1.86
| 1.89
| 1.86
| 1.885
|
|
| 87.3
| 87.3
| 0.1 |
2014-Nov-05 Wed
| 1.86
| 1.87
| 1.85
| 1.86
| 35,275
| ###
| 74.6
| 74.6
| 0.1 |
2014-Nov-04 Tue
| 1.85
| 1.86
| 1.85
| 1.86
| 20,549
| ###
| 78.1
| 78.1
| 0.1 |
2014-Nov-03 Mon
| 1.875
| ###
| 1.83
| 1.89
| 299,259
| 273,821
| 85.0
| 85.0
| ### |
2014-Oct-31 Fri
| ###
| ###
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| 1.88
| ###
| 1.86
| 1.885
|
|
| 77.0
| 77.0
| 0.1 |
2014-Oct-29 Wed
| 1.855
| 1.885
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| 1.85
| 1.855
| 1.82
| 1.855
|
|
| 75.3
| 75.3
| 0.1 |
2014-Oct-27 Mon
| 1.85
| 1.885
| 1.85
| 1.855
| 154,229
| 288,022
| 74.4
| 74.4
| 0.1 |
2014-Oct-24 Fri
| 1.81
| 1.85
| 1.81
| 1.85
| 397,348
| 727,146
| ###
| ###
| 0.1 |
2014-Oct-23 Thu
| 1.79
| ###
| 1.79
| ###
| 106,572
| 95,381
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 1.785
| 1.82
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Oct-21 Tue
| 1.79
| 1.79
| 1.755
| 1.78
| 145,083
| 257,159
| ###
| ###
| 0.1 |
2014-Oct-20 Mon
| 1.745
| 1.78
| 1.745
| 1.775
|
|
| ###
| ###
| ### |
2014-Oct-17 Fri
| 1.71
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Oct-16 Thu
| 1.7
| 1.71
| ###
| 1.71
|
|
| 74.8
| 74.8
| 0.1 |
2014-Oct-15 Wed
| 1.7
| 1.7
| ###
| ###
| 63,082
| ###
| 26.3
| 26.3
| 0.0 |
2014-Oct-14 Tue
| 1.71
| 1.71
| ###
| 1.675
|
|
| 12.0
| 12.0
| ### |
2014-Oct-13 Mon
| 1.71
| ###
| ###
| 1.71
|
|
| 72.9
| 72.9
| 0.1 |
2014-Oct-10 Fri
| 1.7
| 1.725
| 1.7
| ###
| 84,352
| 144,452
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 1.75
| ###
| ###
| 410,648
| ###
| 89.5
| 89.5
| 0.0 |
2014-Oct-08 Wed
| ###
| 1.675
| ###
| ###
| 152,452
| 127,678
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 1.655
| ###
| ###
| 1.645
| 28,741
| 0
| 28.7
| 28.7
| 0.1 |
2014-Oct-03 Fri
| ###
| 1.675
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2014-Oct-02 Thu
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 1.645
| 1.675
| ###
| ###
| 145,080
| ###
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2014-Sep-26 Fri
| ###
| 1.675
| 1.585
| 1.675
|
|
| 89.4
| 89.4
| ### |
2014-Sep-25 Thu
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 98,956
| 0
| 83.7
| 83.7
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 173,851
| 0
| 67.8
| 67.8
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| 1.625
| 255,281
| 0
| ###
| ###
| ### |
2014-Sep-19 Fri
| 1.57
| ###
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| 1.55
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2014-Sep-17 Wed
| 1.55
| ###
| 1.54
| ###
| 45,388
| 34,948
| 85.1
| 85.1
| 0.0 |
2014-Sep-16 Tue
| 1.585
| 1.59
| 1.56
| 1.58
|
|
| 36.2
| 36.2
| 0.1 |
2014-Sep-15 Mon
| 1.59
| 1.59
| 1.58
| 1.585
|
|
| 36.6
| 36.6
| ### |
2014-Sep-12 Fri
| ###
| ###
| 1.575
| 1.575
|
|
| ###
| ###
| 0.1 |
2014-Sep-11 Thu
| 1.585
| ###
| 1.575
| 1.575
| 25,187
| ###
| 32.5
| 32.5
| 0.1 |
2014-Sep-10 Wed
| ###
| ###
| 1.58
| 1.59
| 154,147
| 121,776
| 28.2
| 28.2
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 69,640
| 0
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| ###
| 1.59
| 1.56
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| 1.56
| 1.575
| 1.48
| 1.57
| 54,471
| ###
| 82.8
| 82.8
| 0.1 |
2014-Sep-04 Thu
| 1.59
| 1.59
| 1.56
| 1.56
| 55,923
| 88,078
| ###
| ###
| ### |
2014-Sep-03 Wed
| 1.58
| ###
| 1.58
| ###
| 67,057
| 52,975
| 88.3
| 88.3
| 0.0 |
2014-Sep-02 Tue
| 1.57
| 1.59
| 1.54
| 1.58
|
|
| ###
| ###
| 0.1 |
2014-Sep-01 Mon
| 1.57
| 1.585
| 1.56
| 1.575
| 131,149
| ###
| 75.4
| 75.4
| 0.1 |
2014-Aug-29 Fri
| 1.545
| 1.575
| 1.545
| 1.57
| 1,171,889
| 1,828,146
| ###
| ###
| 0.1 |
2014-Aug-28 Thu
| 1.55
| ###
| 1.55
| 1.555
| 44,686
| ###
| ###
| ###
| ### |
2014-Aug-27 Wed
| 1.57
| 1.57
| 1.54
| 1.56
| 6,328
| 9,840
| 23.9
| 23.9
| ### |
2014-Aug-26 Tue
| 1.54
| 1.575
| 1.525
| 1.57
|
|
| ###
| ###
| 0.1 |
2014-Aug-25 Mon
| 1.56
| 1.57
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| 1.55
| 1.57
| 93,684
| ###
| ###
| ###
| 0.1 |
2014-Aug-21 Thu
| 1.58
| ###
| ###
| 1.585
| 111,654
| 0
| 75.4
| 75.4
| ### |
2014-Aug-20 Wed
| 1.57
| ###
| ###
| ###
| 185,758
| 0
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 1.56
| 1.58
| 1.56
| 1.57
| 38,270
| 60,083
| ###
| ###
| 0.1 |
2014-Aug-18 Mon
| ###
| 1.585
| ###
| 1.575
| 78,527
| ###
| ###
| ###
| 0.1 |
2014-Aug-15 Fri
| 1.55
| 1.585
| 1.55
| 1.56
| 467,424
| 732,687
| ###
| ###
| ### |
2014-Aug-14 Thu
| 1.56
| 1.58
| 1.555
| 1.555
| 415,629
| ###
| 24.5
| 24.5
| ### |
2014-Aug-13 Wed
| 1.57
| 1.57
| 1.525
| 1.555
| 94,129
| ###
| ###
| ###
| ### |
2014-Aug-12 Tue
| 1.58
| ###
| 1.57
| 1.57
|
|
| 20.3
| 20.3
| 0.1 |
2014-Aug-11 Mon
| ###
| ###
| 1.56
| 1.57
| 58,728
| ###
| 16.4
| 16.4
| 0.1 |
2014-Aug-08 Fri
| ###
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
| 1,834,826
| 0
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| 1.58
| 1.59
| 53,188
| ###
| ###
| ###
| ### |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2014-Aug-04 Mon
| 1.59
| ###
| 1.59
| 1.625
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| ###
| ###
| 1.59
| ###
| 318,240
| ###
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 1.56
| ###
| 1.56
| ###
| 557,041
| ###
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 1.55
| ###
| 1.542
| 1.555
|
|
| ###
| ###
| ### |
2014-Jul-29 Tue
| 1.54
| ###
| 1.54
| 1.555
| 152,087
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| 1.55
| 1.555
| ###
| 1.55
| 176,982
| ###
| 71.3
| 71.3
| ### |
2014-Jul-25 Fri
| 1.52
| 1.55
| 1.52
| 1.545
| 298,775
| ###
| ###
| ###
| ### |
2014-Jul-24 Thu
| 1.52
| 1.52
| 1.51
| ###
| 443,750
| 672,281
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| 1.52
| 1.54
| 1.52
| 1.525
|
|
| ###
| ###
| 0.1 |
2014-Jul-22 Tue
| ###
| 1.555
| ###
| 1.545
| 70,978
| 55,185
| 77.3
| 77.3
| ### |
2014-Jul-21 Mon
| 1.54
| ###
| 1.54
| 1.545
|
|
| 73.7
| 73.7
| ### |
2014-Jul-18 Fri
| 1.56
| 1.56
| 1.53
| 1.55
| 60,179
| 92,976
| ###
| ###
| ### |
2014-Jul-17 Thu
| 1.56
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2014-Jul-16 Wed
| ###
| 1.58
| 1.55
| 1.56
|
|
| 28.1
| 28.1
| ### |
2014-Jul-15 Tue
| 1.585
| 1.585
| 1.56
| 1.575
|
|
| 31.8
| 31.8
| 0.1 |
2014-Jul-14 Mon
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| 1.56
| ###
| 148,845
| ###
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 330,981
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 1.625
| 1.625
| 1.59
| ###
| 186,046
| ###
| 30.7
| 30.7
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| ###
| ###
| 1.625
| 306,857
| 0
| ###
| ###
| ### |
2014-Jul-04 Fri
| 1.645
| ###
| ###
| ###
| 57,828
| 0
| 16.7
| 16.7
| 0.0 |
2014-Jul-03 Thu
| ###
| 1.645
| ###
| 1.645
| 388,153
| 319,255
| 79.8
| 79.8
| 0.1 |
2014-Jul-02 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| 1.57
| ###
| 167,175
| ###
| 33.5
| 33.5
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 54,081
| 0
| 81.4
| 81.4
| 0.0 |
2014-Jun-26 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-Jun-25 Wed
| 1.58
| ###
| 1.58
| 1.59
| 650,841
| ###
| ###
| ###
| ### |
2014-Jun-24 Tue
| 1.58
| 1.585
| 1.575
| 1.58
|
|
| 72.9
| 72.9
| 0.1 |
2014-Jun-23 Mon
| 1.585
| ###
| 1.572
| 1.59
| 130,884
| 102,874
| 75.1
| 75.1
| ### |
2014-Jun-20 Fri
| ###
| ###
| 1.56
| ###
| 439,946
| 343,157
| 81.9
| 81.9
| 0.0 |
2014-Jun-19 Thu
| ###
| ###
| 1.59
| 1.59
| 122,673
| 97,525
| ###
| ###
| ### |
2014-Jun-18 Wed
| 1.59
| 1.625
| 1.59
| ###
| 450,258
| 723,789
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 1.57
| 1.59
| 1.56
| 1.59
| 68,152
| ###
| 81.9
| 81.9
| ### |
2014-Jun-16 Mon
| 1.57
| 1.59
| 1.56
| 1.58
|
|
| ###
| ###
| 0.1 |
2014-Jun-13 Fri
| 1.56
| 1.58
| 1.55
| 1.58
| 23,470
| ###
| 83.1
| 83.1
| 0.1 |
2014-Jun-12 Thu
| ###
| 1.585
| ###
| 1.58
| 949,628
| 752,580
| ###
| ###
| 0.1 |
2014-Jun-11 Wed
| 1.555
| 1.57
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 1.55
| 1.56
| 1.545
| 1.55
| 97,373
| 151,171
| 76.1
| 76.1
| ### |
2014-Jun-06 Fri
| 1.555
| ###
| 1.545
| ###
| 59,448
| 45,923
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 1.55
| ###
| 1.55
| 1.55
| 103,774
| 80,424
| ###
| ###
| ### |
2014-Jun-04 Wed
| 1.55
| ###
| 1.54
| 1.55
| 54,128
| 41,678
| 79.9
| 79.9
| ### |
2014-Jun-03 Tue
| 1.555
| 1.57
| 1.555
| ###
| 391,744
| ###
| 84.3
| 84.3
| 0.0 |
2014-Jun-02 Mon
| 1.555
| 1.57
| 1.545
| 1.57
|
|
| ###
| ###
| 0.1 |
2014-May-30 Fri
| 1.57
| 1.57
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2014-May-29 Thu
| 1.57
| 1.58
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2014-May-28 Wed
| 1.56
| 1.58
| 1.56
| 1.58
| 97,654
| ###
| ###
| ###
| 0.1 |
2014-May-27 Tue
| 1.56
| 1.585
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2014-May-26 Mon
| 1.57
| 1.58
| 1.55
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-May-23 Fri
| 1.58
| ###
| ###
| 1.585
| 139,952
| 0
| 75.2
| 75.2
| ### |
2014-May-22 Thu
| ###
| ###
| 1.56
| 1.58
| 4,224,329
| 3,294,976
| 12.1
| 12.1
| 0.1 |
2014-May-21 Wed
| 1.59
| ###
| 1.57
| 1.645
| 682,928
| ###
| ###
| ###
| 0.1 |
2014-May-20 Tue
| 1.58
| 1.59
| 1.58
| 1.585
| 24,557
| 38,922
| ###
| ###
| ### |
2014-May-19 Mon
| 1.57
| 1.59
| 1.57
| 1.59
|
|
| ###
| ###
| ### |
2014-May-16 Fri
| 1.55
| 1.58
| 1.55
| 1.57
| 102,878
| ###
| 82.8
| 82.8
| 0.1 |
2014-May-15 Thu
| 1.575
| 1.58
| 1.555
| 1.575
|
|
| 68.4
| 68.4
| 0.1 |
2014-May-14 Wed
| 1.55
| 1.58
| 1.5
| ###
| 79,351
| ###
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 1.585
| ###
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
2014-May-12 Mon
| 1.55
| 1.58
| 1.55
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
| 59,050
| 0
| ###
| ###
| 0.0 |
2014-May-08 Thu
| ###
| ###
| 1.54
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 1.57
| 1.585
|
|
| 18.9
| 18.9
| ### |
2014-May-06 Tue
| 1.56
| ###
| 1.56
| ###
| 137,170
| ###
| 91.9
| 91.9
| 0.0 |
2014-May-05 Mon
| 1.59
| ###
| 1.51
| 1.56
| 165,254
| ###
| 18.1
| 18.1
| ### |
2014-May-02 Fri
| ###
| ###
| 1.55
| 1.575
|
|
| ###
| ###
| 0.1 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
| 155,059
| 0
| 36.8
| 36.8
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| 1.59
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2014-Apr-28 Mon
| ###
| 1.625
| 1.575
| ###
| 336,122
| ###
| 25.7
| 25.7
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| 1.625
| ###
| 127,479
| 103,576
| ###
| ###
| 0.0 |
2014-Apr-23 Wed
| ###
| 1.655
| 1.625
| ###
| 124,875
| ###
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| 1.645
| ###
| 1.645
| 78,580
| ###
| ###
| ###
| 0.1 |
2014-Apr-16 Wed
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| 1.625
| 1.585
| ###
| 147,285
| ###
| 84.1
| 84.1
| 0.0 |
2014-Apr-11 Fri
| 1.625
| 1.645
| 1.59
| 1.59
| 95,986
| 155,257
| 15.5
| 15.5
| ### |
2014-Apr-10 Thu
| ###
| ###
| ###
| ###
| 113,785
| 0
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 2,428,771
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| 1.625
| ###
| 604,982
| 491,547
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
| 416,550
| 0
| 83.7
| 83.7
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 1.645
| ###
| 94,127
| ###
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 53,370
| 0
| 80.0
| 80.0
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
| 1,310,289
| 0
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| 1.625
| 574,782
| 0
| 85.0
| 85.0
| ### |
2014-Mar-31 Mon
| ###
| ###
| 1.59
| ###
| 1,967,272
| 1,563,981
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 1.54
| ###
| 1.525
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2014-Mar-27 Thu
| ###
| 1.54
| 1.5
| 1.52
|
|
| 75.9
| 75.9
| 0.1 |
2014-Mar-26 Wed
| 1.56
| 1.56
| ###
| 1.55
|
|
| ###
| ###
| ### |
2014-Mar-25 Tue
| 1.58
| 1.58
| 1.54
| 1.56
|
|
| 23.8
| 23.8
| ### |
2014-Mar-24 Mon
| ###
| ###
| 1.575
| 1.59
|
|
| 23.9
| 23.9
| ### |
2014-Mar-21 Fri
| 1.56
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 1.55
| 1.56
| 201,723
| ###
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 117,950
| 0
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| 1.59
| 1.59
| 179,551
| 142,743
| ###
| ###
| ### |
2014-Mar-17 Mon
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| 1.59
| 1.55
| 1.575
|
|
| 84.5
| 84.5
| 0.1 |
2014-Mar-13 Thu
| ###
| 1.575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| ###
| 1.55
| 1.49
| 1.53
|
|
| ###
| ###
| ### |
2014-Mar-11 Tue
| 1.46
| 1.485
| 1.455
| ###
| 71,389
| 104,941
| 78.8
| 78.8
| 0.0 |
2014-Mar-10 Mon
| 1.44
| 1.475
| 1.44
| 1.475
| 172,585
| 251,542
| 88.6
| 88.6
| 0.1 |
2014-Mar-07 Fri
| 1.46
| 1.46
| 1.425
| 1.425
|
|
| ###
| ###
| ### |
2014-Mar-06 Thu
| 1.45
| 1.45
| ###
| 1.44
| 810,981
| ###
| 23.8
| 23.8
| 0.1 |
2014-Mar-05 Wed
| 1.44
| 1.45
| 1.44
| 1.445
|
|
| ###
| ###
| ### |
2014-Mar-04 Tue
| 1.42
| 1.445
| 1.42
| ###
| 205,174
| ###
| 79.2
| 79.2
| 0.0 |
2014-Mar-03 Mon
| 1.42
| 1.45
| ###
| 1.42
| 176,687
| ###
| 72.3
| 72.3
| ### |
2014-Feb-28 Fri
| 1.385
| 1.425
| ###
| ###
| 640,852
| ###
| 88.7
| 88.7
| 0.0 |
2014-Feb-27 Thu
| ###
| 1.385
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2014-Feb-26 Wed
| ###
| 1.385
| ###
| 1.375
| 242,242
| 167,752
| ###
| ###
| 0.1 |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 241,148
| 0
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| ###
| 1.325
| 1.29
| 1.325
|
|
| ###
| ###
| 0.1 |
2014-Feb-21 Fri
| 1.345
| 1.345
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| 1.275
| ###
| 1,129,386
| 719,983
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| 1.345
| ###
| ###
| 372,048
| ###
| 74.5
| 74.5
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 254,549
| 0
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 1.345
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 1.24
| 1.345
|
|
| ###
| ###
| ### |
2014-Feb-13 Thu
| ###
| ###
| ###
| 1.355
| 64,084
| 0
| 27.8
| 27.8
| ### |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
| 257,020
| 0
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 1.4
| 1.425
| ###
| 1.4
|
|
| 67.9
| 67.9
| ### |
2014-Feb-10 Mon
| ###
| 1.4
| ###
| 1.385
| 297,044
| ###
| ###
| ###
| 0.1 |
2014-Feb-07 Fri
| ###
| 1.41
| ###
| ###
| 375,043
| ###
| 17.1
| 17.1
| 0.0 |
2014-Feb-06 Thu
| 1.27
| 1.27
| ###
| ###
| 107,945
| 68,545
| 12.6
| 12.6
| 0.0 |
2014-Feb-05 Wed
| 1.255
| 1.275
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2014-Feb-04 Tue
| 1.24
| 1.26
| 1.225
| 1.245
|
|
| 76.6
| 76.6
| 0.1 |
2014-Feb-03 Mon
| 1.28
| 1.28
| 1.25
| 1.26
| 672,540
| ###
| 20.9
| 20.9
| ### |
2014-Jan-31 Fri
| ###
| ###
| 1.29
| ###
| 894,378
| 576,873
| 19.3
| 19.3
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2014-Jan-29 Wed
| ###
| 1.325
| 1.275
| ###
| 688,847
| ###
| 69.1
| 69.1
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2014-Jan-23 Thu
| ###
| 1.375
| ###
| ###
| 555,724
| ###
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| 1.345
|
|
| 21.6
| 21.6
| ### |
2014-Jan-21 Tue
| 1.42
| 1.425
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2014-Jan-20 Mon
| 1.45
| 1.46
| 1.41
| 1.41
|
|
| 12.1
| 12.1
| ### |
2014-Jan-17 Fri
| 1.485
| 1.485
| ###
| 1.445
| 171,954
| 127,675
| 10.7
| 10.7
| ### |
2014-Jan-16 Thu
| 1.46
| 1.485
| 1.445
| 1.485
| 377,645
| 553,249
| 80.0
| 80.0
| ### |
2014-Jan-15 Wed
| 1.41
| 1.45
| 1.41
| 1.425
|
|
| 78.8
| 78.8
| ### |
2014-Jan-14 Tue
| 1.375
| 1.41
| 1.375
| 1.385
| 328,378
| ###
| 83.3
| 83.3
| 0.1 |
2014-Jan-13 Mon
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2014-Jan-10 Fri
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| 1.325
|
|
| 83.8
| 83.8
| 0.1 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
| 196,782
| 0
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 52,858
| 0
| 74.0
| 74.0
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
| 58,559
| 0
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
| 145,052
| 0
| 15.8
| 15.8
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| 1.285
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2013-Dec-19 Thu
| 1.325
| ###
| 1.28
| 1.28
| 185,787
| ###
| 8.8
| 8.8
| ### |
2013-Dec-18 Wed
| ###
| 1.355
| 1.28
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2013-Dec-17 Tue
| 1.325
| ###
| 1.325
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 404,683
| 0
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 1.42
| ###
| ###
| 455,974
| 323,741
| 61.7
| 61.7
| 0.0 |
2013-Dec-12 Thu
| 1.24
| 1.28
| ###
| 1.25
|
|
| 81.4
| 81.4
| ### |
2013-Dec-11 Wed
| ###
| 1.26
| 1.185
| 1.2
|
|
| 13.2
| 13.2
| 0.1 |
2013-Dec-10 Tue
| 1.2
| 1.21
| ###
| 1.185
|
|
| 27.4
| 27.4
| 0.1 |
2013-Dec-09 Mon
| 1.2
| 1.22
| ###
| 1.21
|
|
| 84.1
| 84.1
| ### |
2013-Dec-06 Fri
| 1.24
| 1.24
| ###
| ###
| 912,184
| 565,554
| 14.8
| 14.8
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| 1.345
| ###
| 1.325
|
|
| 23.1
| 23.1
| 0.1 |
2013-Dec-03 Tue
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 1.26
| 1.285
| 1,644,271
| ###
| ###
| ###
| ### |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| 1.675
| ###
| ###
| ###
| 839,476
| 0
| 11.6
| 11.6
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 515,542
| 0
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 1.71
| 1.71
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2013-Nov-25 Mon
| ###
| 1.72
| 1.675
| 1.685
|
|
| ###
| ###
| ### |
2013-Nov-22 Fri
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 1.685
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 1.72
| 1.73
| 1.685
| ###
| 751,771
| 1,283,648
| 24.0
| 24.0
| 0.0 |
2013-Nov-18 Mon
| 1.78
| 1.78
| 1.675
| 1.7
|
|
| 8.9
| 8.9
| ### |
2013-Nov-15 Fri
| ###
| 1.83
| 1.775
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2013-Nov-14 Thu
| 1.74
| 1.77
| 1.74
| 1.75
| 558,780
| 980,658
| 73.5
| 73.5
| 0.1 |
2013-Nov-13 Wed
| 1.77
| 1.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 1.83
| 1.83
| 1.77
| 1.78
|
|
| 15.1
| 15.1
| 0.1 |
2013-Nov-11 Mon
| ###
| 1.845
| 1.81
| 1.83
| 725,741
| ###
| ###
| ###
| ### |
2013-Nov-08 Fri
| 1.75
| 1.85
| 1.74
| 1.785
| 1,904,045
| ###
| ###
| ###
| 0.1 |
2013-Nov-07 Thu
| ###
| ###
| 1.82
| 1.855
| 963,971
| ###
| ###
| ###
| 0.1 |
2013-Nov-06 Wed
| ###
| ###
| 1.985
| ###
| 1,226,584
| 1,217,384
| 9.7
| 9.7
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| 2.29
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2013-Oct-31 Thu
| ###
| ###
| 2.27
| 2.29
|
|
| 28.9
| 28.9
| ### |
2013-Oct-30 Wed
| 2.29
| ###
| 2.27
| ###
| 288,888
| 327,887
| 77.6
| 77.6
| 0.0 |
2013-Oct-29 Tue
| 2.27
| 2.28
| 2.26
| 2.28
| 172,684
| ###
| ###
| ###
| 0.2 |
2013-Oct-28 Mon
| 2.26
| 2.27
| 2.22
| 2.22
| 611,127
| 1,371,980
| ###
| ###
| 0.2 |
2013-Oct-25 Fri
| 2.22
| 2.26
| 2.22
| 2.24
| 392,786
| 879,840
| 79.2
| 79.2
| ### |
2013-Oct-24 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| 2.23
| ###
| ###
| 629,257
| 701,621
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 2.23
| 2.23
| ###
| ###
| 818,841
| ###
| 14.5
| 14.5
| 0.0 |
2013-Oct-17 Thu
| 2.27
| ###
| 2.24
| 2.24
| 362,587
| ###
| 20.0
| 20.0
| ### |
2013-Oct-16 Wed
| ###
| ###
| 2.27
| 2.28
| 423,721
| 480,923
| 18.3
| 18.3
| 0.2 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 156,787
| 0
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| 2.29
| ###
| 192,549
| ###
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 211,224
| 0
| 19.7
| 19.7
| 0.0 |
2013-Oct-10 Thu
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 318,849
| 0
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 2.41
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Oct-04 Fri
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2013-Oct-03 Thu
| 2.41
| 2.43
| ###
| ###
| 164,820
| 200,256
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| 2.42
| ###
| 2.4
| 159,942
| 193,529
| 75.0
| 75.0
| ### |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| 2.44
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Sep-27 Fri
| 2.44
| 2.46
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2013-Sep-26 Thu
| 2.46
| 2.46
| 2.43
| 2.43
| 70,022
| ###
| ###
| ###
| ### |
2013-Sep-25 Wed
| 2.47
| 2.47
| 2.42
| 2.45
| 253,873
| ###
| ###
| ###
| 0.2 |
2013-Sep-24 Tue
| 2.47
| 2.47
| 2.41
| 2.46
| 125,557
| 306,359
| ###
| ###
| 0.2 |
2013-Sep-23 Mon
| 2.47
| 2.47
| 2.44
| 2.46
|
|
| 32.5
| 32.5
| 0.2 |
2013-Sep-20 Fri
| 2.59
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 2.55
| 2.59
| 2.53
| 2.57
|
|
| 78.7
| 78.7
| ### |
2013-Sep-18 Wed
| 2.52
| 2.52
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2013-Sep-17 Tue
| 2.56
| 2.56
| 2.53
| 2.53
| 777,720
| ###
| ###
| ###
| ### |
2013-Sep-16 Mon
| 2.54
| 2.58
| 2.54
| 2.57
| 253,323
| ###
| 80.7
| 80.7
| ### |
2013-Sep-13 Fri
| 2.53
| 2.57
| 2.53
| 2.54
| 293,150
| ###
| 79.5
| 79.5
| ### |
2013-Sep-12 Thu
| 2.55
| 2.58
| 2.53
| 2.57
| 150,242
| ###
| ###
| ###
| ### |
2013-Sep-11 Wed
| 2.49
| 2.55
| 2.49
| 2.52
| 170,574
| 429,846
| 80.2
| 80.2
| ### |
2013-Sep-10 Tue
| 2.51
| 2.53
| 2.47
| 2.49
| 304,150
| 760,375
| 25.4
| 25.4
| 0.2 |
2013-Sep-09 Mon
| 2.55
| 2.55
| 2.52
| 2.52
| 542,048
| ###
| ###
| ###
| ### |
2013-Sep-06 Fri
| 2.56
| 2.59
| 2.54
| 2.55
| 112,658
| ###
| ###
| ###
| 0.2 |
2013-Sep-05 Thu
| 2.54
| 2.57
| 2.53
| 2.56
| 180,455
| ###
| 80.2
| 80.2
| 0.2 |
2013-Sep-04 Wed
| 2.57
| 2.57
| 2.53
| 2.54
|
|
| 21.5
| 21.5
| ### |
2013-Sep-03 Tue
| 2.58
| ###
| 2.57
| 2.58
| 158,870
| 204,147
| 68.5
| 68.5
| 0.2 |
2013-Sep-02 Mon
| 2.56
| ###
| 2.56
| 2.58
|
|
| 69.6
| 69.6
| 0.2 |
2013-Aug-30 Fri
| 2.54
| ###
| 2.51
| 2.55
| 151,851
| 190,573
| 62.9
| 62.9
| 0.2 |
2013-Aug-29 Thu
| 2.5
| 2.55
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2013-Aug-28 Wed
| 2.52
| 2.54
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2013-Aug-27 Tue
| 2.56
| 2.59
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2013-Aug-26 Mon
| 2.55
| 2.56
| 2.52
| 2.53
| 187,186
| 475,452
| ###
| ###
| ### |
2013-Aug-23 Fri
| 2.57
| ###
| 2.56
| 2.58
|
|
| 67.0
| 67.0
| 0.2 |
2013-Aug-22 Thu
| ###
| ###
| 2.55
| 2.59
|
|
| 26.9
| 26.9
| 0.2 |
2013-Aug-21 Wed
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 2.55
| 2.57
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2013-Aug-19 Mon
| 2.56
| 2.56
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2013-Aug-16 Fri
| 2.56
| 2.56
| 2.5
| 2.55
| 227,349
| ###
| ###
| ###
| 0.2 |
2013-Aug-15 Thu
| 2.58
| ###
| 2.57
| 2.58
| 226,454
| ###
| ###
| ###
| 0.2 |
2013-Aug-14 Wed
| 2.59
| ###
| 2.57
| 2.57
| 96,652
| ###
| 27.3
| 27.3
| ### |
2013-Aug-13 Tue
| ###
| ###
| 2.56
| 2.58
| 248,782
| 318,440
| 19.6
| 19.6
| 0.2 |
2013-Aug-12 Mon
| 2.56
| ###
| 2.54
| ###
| 151,826
| ###
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| 2.59
| ###
| 2.57
| 2.58
|
|
| 30.2
| 30.2
| 0.2 |
2013-Aug-08 Thu
| 2.59
| ###
| 2.53
| 2.55
| 505,142
| ###
| ###
| ###
| 0.2 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 992,874
| 0
| 42.5
| 42.5
| 0.0 |
2013-Aug-06 Tue
| 2.49
| 2.55
| 2.47
| 2.54
| 724,225
| ###
| ###
| ###
| ### |
2013-Aug-05 Mon
| 2.45
| 2.47
| 2.45
| 2.46
|
|
| 77.1
| 77.1
| 0.2 |
2013-Aug-02 Fri
| 2.44
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2013-Aug-01 Thu
| ###
| 2.425
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2013-Jul-31 Wed
| 2.41
| 2.42
| ###
| 2.4
| 906,273
| ###
| ###
| ###
| ### |
2013-Jul-30 Tue
| 2.46
| 2.46
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2013-Jul-29 Mon
| 2.45
| 2.48
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2013-Jul-26 Fri
| 2.4
| 2.42
| ###
| 2.41
| 958,557
| 1,159,853
| 74.5
| 74.5
| 0.2 |
2013-Jul-25 Thu
| ###
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2013-Jul-24 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2013-Jul-23 Tue
| 2.27
| ###
| 2.27
| 2.28
| 307,045
| ###
| ###
| ###
| 0.2 |
2013-Jul-22 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| 24.9
| 24.9
| 0.2 |
2013-Jul-19 Fri
| ###
| ###
| 2.28
| ###
| 124,887
| 142,371
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 716,326
| 0
| 79.5
| 79.5
| 0.0 |
2013-Jul-15 Mon
| 2.29
| ###
| 2.29
| ###
| 537,678
| 615,641
| 85.1
| 85.1
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| 2.29
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Jul-11 Thu
| 2.27
| ###
| 2.27
| ###
| 233,786
| 265,347
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 2.28
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Jul-09 Tue
| 2.27
| ###
| 2.26
| 2.26
| 254,787
| ###
| ###
| ###
| ### |
2013-Jul-08 Mon
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| 71.9
| 71.9
| 0.2 |
2013-Jul-05 Fri
| 2.24
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2013-Jul-04 Thu
| 2.21
| 2.22
| ###
| 2.2
| 175,877
| 195,223
| 22.3
| 22.3
| 0.2 |
2013-Jul-03 Wed
| ###
| 2.2
| ###
| ###
| 652,851
| ###
| 84.2
| 84.2
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
| 593,954
| 0
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
| 154,254
| 0
| 78.4
| 78.4
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| 1.925
| 1.975
| ###
| ###
| 521,876
| 515,352
| 69.1
| 69.1
| 0.0 |
2013-Jun-26 Wed
| 1.925
| 1.945
| ###
| ###
| 76,359
| 74,259
| 23.2
| 23.2
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 1.88
| ###
| 609,827
| ###
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2013-Jun-21 Fri
| 2
| ###
| ###
| ###
| 289,558
| 0
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| 2.21
| ###
| ###
| 145,685
| 160,981
| 25.3
| 25.3
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| ###
| 2.2
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
| 66,084
| 0
| 73.8
| 73.8
| 0.0 |
2013-Jun-11 Tue
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
| 59,052
| 0
| 75.7
| 75.7
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| 2
| ###
| 231,071
| 231,071
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 312,878
| 0
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 295,851
| 0
| 19.8
| 19.8
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 206,823
| 0
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2013-May-28 Tue
| ###
| 2.2
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 192,851
| 0
| ###
| ###
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
| 335,644
| 0
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 2.24
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2013-May-21 Tue
| 2.23
| 2.28
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2013-May-20 Mon
| 2.25
| 2.25
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| 2.29
| 2.29
| 2.23
| 2.25
|
|
| 20.1
| 20.1
| ### |
2013-May-16 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| 28.1
| 28.1
| ### |
2013-May-15 Wed
| 2.28
| ###
| 2.27
| ###
| 835,688
| ###
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 2.27
| ###
| 2.26
| 2.26
|
|
| 28.6
| 28.6
| ### |
2013-May-13 Mon
| 2.24
| 2.27
| 2.23
| 2.27
|
|
| 84.6
| 84.6
| 0.2 |
2013-May-10 Fri
| 2.25
| 2.26
| 2.23
| 2.24
| 245,784
| 551,785
| 21.3
| 21.3
| ### |
2013-May-09 Thu
| 2.23
| 2.26
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2013-May-08 Wed
| 2.25
| 2.26
| 2.22
| 2.22
|
|
| 18.0
| 18.0
| 0.2 |
2013-May-07 Tue
| 2.25
| 2.26
| 2.23
| 2.23
| 437,675
| 982,580
| 24.4
| 24.4
| ### |
2013-May-06 Mon
| 2.25
| 2.27
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2013-May-03 Fri
| 2.24
| 2.24
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| 2.26
| 2.26
| 2.22
| 2.24
| 38,387
| 85,986
| ###
| ###
| ### |
2013-May-01 Wed
| 2.27
| 2.28
| 2.22
| 2.28
| 105,272
| ###
| ###
| ###
| 0.2 |
2013-Apr-30 Tue
| 2.27
| 2.28
| 2.26
| 2.27
| 117,478
| 266,675
| 69.1
| 69.1
| 0.2 |
2013-Apr-29 Mon
| 2.27
| 2.28
| 2.26
| 2.27
| 72,388
| 164,320
| ###
| ###
| 0.2 |
2013-Apr-26 Fri
| 2.28
| 2.28
| 2.26
| 2.28
|
|
| 69.1
| 69.1
| 0.2 |
2013-Apr-24 Wed
| 2.25
| 2.26
| 2.23
| 2.25
|
|
| 63.9
| 63.9
| ### |
2013-Apr-23 Tue
| 2.24
| 2.26
| 2.23
| 2.25
| 66,121
| 148,441
| 76.7
| 76.7
| ### |
2013-Apr-22 Mon
| ###
| 2.27
| ###
| 2.23
|
|
| 87.2
| 87.2
| ### |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 48,359
| 0
| 19.2
| 19.2
| 0.0 |
2013-Apr-18 Thu
| 2.25
| 2.25
| ###
| ###
| 65,455
| ###
| 25.7
| 25.7
| 0.0 |
2013-Apr-17 Wed
| 2.21
| 2.22
| 2.2
| 2.2
| 99,484
| 219,859
| 30.0
| 30.0
| 0.2 |
2013-Apr-16 Tue
| ###
| 2.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
| 138,373
| 0
| 39.5
| 39.5
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2013-Apr-09 Tue
| 2.22
| 2.23
| ###
| ###
| 210,023
| 234,175
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| 2.26
| 2.26
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2013-Apr-05 Fri
| 2.26
| 2.26
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2013-Apr-04 Thu
| 2.28
| 2.28
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2013-Apr-03 Wed
| 2.28
| 2.28
| 2.25
| 2.28
|
|
| 80.3
| 80.3
| 0.2 |
2013-Apr-02 Tue
| 2.28
| 2.29
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Mar-28 Thu
| ###
| ###
| 2.25
| 2.29
| 83,829
| ###
| 29.0
| 29.0
| ### |
2013-Mar-27 Wed
| ###
| ###
| 2.25
| 2.27
|
|
| 17.5
| 17.5
| 0.2 |
2013-Mar-26 Tue
| 2.29
| ###
| 2.27
| ###
| 275,824
| ###
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 2.26
| 2.27
| 2.25
| 2.25
| 72,688
| 164,274
| 29.9
| 29.9
| ### |
2013-Mar-22 Fri
| 2.26
| 2.26
| 2.22
| 2.24
| 88,656
| 198,589
| 25.9
| 25.9
| ### |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
| 211,721
| 0
| 31.8
| 31.8
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 233,375
| 0
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 236,472
| 0
| 23.4
| 23.4
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 687,640
| 0
| 39.1
| 39.1
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,110,053
| 0
| 34.2
| 34.2
| 0.0 |
2013-Mar-12 Tue
| ###
| 2.4
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 531,448
| 0
| 74.4
| 74.4
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2013-Mar-06 Wed
| 2.28
| ###
| 2.27
| ###
| 66,346
| ###
| 75.0
| 75.0
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| 2.28
| 2.29
| 247,773
| ###
| 22.6
| 22.6
| ### |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 2.42
| 2.42
| ###
| ###
| 153,886
| ###
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 2.49
| 2.49
| 2.45
| 2.46
|
|
| 17.4
| 17.4
| 0.2 |
2013-Feb-21 Thu
| 2.52
| 2.52
| 2.49
| 2.5
| 45,152
| ###
| ###
| ###
| 0.2 |
2013-Feb-20 Wed
| 2.51
| 2.52
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2013-Feb-19 Tue
| 2.51
| 2.53
| 2.5
| 2.51
|
|
| 70.9
| 70.9
| ### |
2013-Feb-18 Mon
| 2.51
| 2.52
| 2.5
| 2.5
| 43,223
| 108,489
| ###
| ###
| 0.2 |
2013-Feb-15 Fri
| 2.5
| 2.51
| 2.48
| 2.51
| 37,950
| 94,685
| ###
| ###
| ### |
2013-Feb-14 Thu
| 2.5
| 2.52
| 2.49
| 2.51
| 61,458
| 153,952
| ###
| ###
| ### |
2013-Feb-13 Wed
| 2.48
| 2.51
| 2.48
| 2.49
|
|
| 71.1
| 71.1
| 0.2 |
2013-Feb-12 Tue
| 2.51
| 2.51
| 2.48
| 2.5
| 202,083
| ###
| 29.3
| 29.3
| 0.2 |
2013-Feb-11 Mon
| 2.55
| 2.56
| 2.46
| 2.52
| 640,170
| 1,606,826
| 22.7
| 22.7
| ### |
2013-Feb-08 Fri
| 2.57
| 2.58
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
| 66,872
| 0
| 72.4
| 72.4
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 79,450
| 0
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| 2.29
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| 2.28
| 2.28
| 464,774
| 529,842
| 25.3
| 25.3
| 0.2 |
2013-Jan-30 Wed
| 2.28
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Jan-29 Tue
| 2.29
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2013-Jan-25 Fri
| 2.27
| 2.28
| 2.26
| 2.27
| 87,277
| ###
| ###
| ###
| 0.2 |
2013-Jan-24 Thu
| 2.24
| 2.27
| 2.22
| 2.25
| 530,277
| 1,190,471
| ###
| ###
| ### |
2013-Jan-23 Wed
| 2.25
| 2.29
| 2.25
| 2.26
|
|
| 75.4
| 75.4
| ### |
2013-Jan-22 Tue
| 2.27
| 2.27
| 2.23
| 2.24
| 153,655
| 345,723
| 24.6
| 24.6
| ### |
2013-Jan-21 Mon
| 2.26
| 2.26
| 2.22
| 2.25
| 37,855
| ###
| 27.7
| 27.7
| ### |
2013-Jan-18 Fri
| 2.27
| 2.27
| 2.22
| 2.24
| 69,888
| ###
| 19.6
| 19.6
| ### |
2013-Jan-17 Thu
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2013-Jan-16 Wed
| 2.24
| 2.26
| 2.23
| 2.25
|
|
| 68.9
| 68.9
| ### |
2013-Jan-15 Tue
| 2.27
| 2.27
| 2.23
| 2.26
| 161,884
| ###
| ###
| ###
| ### |
2013-Jan-14 Mon
| 2.29
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2013-Jan-11 Fri
| 2.28
| 2.28
| 2.27
| 2.27
| 37,324
| ###
| 26.7
| 26.7
| 0.2 |
2013-Jan-10 Thu
| 2.28
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| 2.28
| ###
| 2.25
| 2.25
| 115,853
| ###
| 17.8
| 17.8
| ### |
2013-Jan-08 Tue
| 2.29
| ###
| ###
| ###
| 106,889
| 0
| ###
| ###
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| 27.9
| 27.9
| ### |
2013-Jan-04 Fri
| ###
| ###
| 2.25
| 2.26
| 80,556
| 90,625
| 16.0
| 16.0
| ### |
2013-Jan-03 Thu
| ###
| 2.4
| ###
| ###
| 69,644
| 83,572
| 18.5
| 18.5
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 105,880
| 0
| 77.0
| 77.0
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 18,953
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| ###
| 2.28
| ###
| 2.28
| 1,255,186
| ###
| 91.0
| 91.0
| 0.2 |
2012-Dec-19 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 96,329
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2012-Dec-13 Thu
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 125,426
| 0
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-Dec-10 Mon
| 2.2
| 2.2
| ###
| ###
| 735,571
| 809,128
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| 2.26
| 2.28
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2012-Dec-06 Thu
| 2.22
| 2.28
| 2.22
| 2.26
| 964,347
| 2,169,780
| ###
| ###
| ### |
2012-Dec-05 Wed
| 2.25
| 2.26
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2012-Dec-03 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2012-Nov-30 Fri
| ###
| 2.7
| ###
| ###
| 214,381
| ###
| 64.7
| 64.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 61,641
| 0
| 84.4
| 84.4
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2012-Nov-27 Tue
| 2.59
| ###
| 2.59
| 2.59
| 186,742
| ###
| ###
| ###
| 0.2 |
2012-Nov-26 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| 21.2
| 21.2
| 0.2 |
2012-Nov-23 Fri
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 2.55
| ###
| 2.53
| 2.56
| 403,084
| ###
| 70.5
| 70.5
| 0.2 |
2012-Nov-21 Wed
| 2.55
| 2.55
| 2.5
| 2.51
|
|
| 20.5
| 20.5
| ### |
2012-Nov-20 Tue
| 2.52
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2012-Nov-19 Mon
| 2.53
| 2.54
| 2.52
| 2.52
| 72,526
| ###
| 24.9
| 24.9
| ### |
2012-Nov-16 Fri
| 2.54
| 2.56
| 2.52
| 2.52
| 154,475
| ###
| ###
| ###
| ### |
2012-Nov-15 Thu
| 2.54
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| 2.55
| 2.57
| 2.55
| 2.55
| 24,858
| ###
| ###
| ###
| 0.2 |
2012-Nov-13 Tue
| 2.56
| 2.58
| 2.55
| 2.56
| 79,840
| 204,789
| 82.3
| 82.3
| 0.2 |
2012-Nov-12 Mon
| 2.55
| 2.58
| 2.54
| 2.57
| 148,923
| 381,242
| 79.0
| 79.0
| ### |
2012-Nov-09 Fri
| 2.53
| 2.55
| 2.5
| 2.55
|
|
| 74.2
| 74.2
| 0.2 |
2012-Nov-08 Thu
| 2.53
| 2.55
| 2.53
| 2.53
| 530,275
| ###
| 67.7
| 67.7
| ### |
2012-Nov-07 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| 16.3
| 16.3
| 0.2 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
| 1,149,884
| 0
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
| 130,925
| 0
| 25.9
| 25.9
| 0.0 |
2012-Nov-01 Thu
| 2.7
| 2.71
| ###
| ###
| 552,178
| ###
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 2.7
| ###
| ###
| 1,074,487
| 1,450,557
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
| 125,650
| 0
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2012-Oct-26 Fri
| ###
| 2.7
| ###
| ###
| 15,285
| ###
| 79.1
| 79.1
| 0.0 |
2012-Oct-25 Thu
| 2.7
| 2.7
| ###
| 2.7
| 965,452
| ###
| 72.6
| 72.6
| 0.2 |
2012-Oct-24 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| 74.0
| 74.0
| 0.2 |
2012-Oct-23 Tue
| 2.7
| 2.71
| ###
| ###
| 703,444
| ###
| 26.9
| 26.9
| 0.0 |
2012-Oct-22 Mon
| ###
| 2.72
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2012-Oct-19 Fri
| 2.72
| 2.75
| ###
| ###
| 725,883
| 998,089
| 15.7
| 15.7
| 0.0 |
2012-Oct-18 Thu
| 2.79
| 2.79
| 2.72
| 2.72
|
|
| 12.5
| 12.5
| 0.2 |
2012-Oct-17 Wed
| 2.76
| 2.8
| 2.76
| 2.76
| 27,976
| 77,773
| ###
| ###
| 0.2 |
2012-Oct-16 Tue
| ###
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Oct-11 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| 2.7
| ###
| ###
| 457,070
| 617,044
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| 2.7
| 2.72
| ###
| 2.71
| 46,548
| ###
| ###
| ###
| ### |
2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 75,941
| 0
| 77.5
| 77.5
| 0.0 |
2012-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| ###
| 77,979
| 0
| 66.9
| 66.9
| 0.0 |
2012-Oct-03 Wed
| ###
| ###
| ###
| ###
| 194,788
| 0
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2012-Oct-01 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2012-Sep-28 Fri
| 2.58
| ###
| 2.56
| 2.58
|
|
| 66.2
| 66.2
| 0.2 |
2012-Sep-27 Thu
| ###
| ###
| 2.58
| ###
| 47,343
| 61,072
| 70.1
| 70.1
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| 21.4
| 21.4
| ### |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 124
| 0
| 74.5
| 74.5
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| 2.58
| ###
| 75,353
| ###
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 49,059
| 0
| 22.8
| 22.8
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Sep-19 Wed
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| 2.76
| 2.76
| ###
| ###
| 360,048
| ###
| 7.7
| 7.7
| 0.0 |
2012-Sep-14 Fri
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| 15.0
| 15.0
| 0.2 |
2012-Sep-13 Thu
| 2.79
| 2.8
| 2.76
| 2.77
| 402,825
| 1,119,853
| ###
| ###
| 0.2 |
2012-Sep-12 Wed
| 2.79
| 2.79
| 2.76
| 2.76
| 745,482
| ###
| 17.1
| 17.1
| 0.2 |
2012-Sep-11 Tue
| 2.71
| 2.74
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Sep-10 Mon
| 2.72
| 2.73
| 2.71
| 2.72
|
|
| 72.1
| 72.1
| 0.2 |
2012-Sep-07 Fri
| 2.77
| 2.78
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2012-Sep-06 Thu
| 2.7
| 2.75
| 2.7
| 2.72
| 82,026
| 223,520
| ###
| ###
| 0.2 |
2012-Sep-05 Wed
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Sep-04 Tue
| ###
| 2.73
| ###
| ###
| 42,572
| ###
| 78.2
| 78.2
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 193,450
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 2.59
| ###
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2012-Aug-29 Wed
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 466,246
| 0
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 2.47
| 2.48
| 2.4
| 2.45
| 31,953
| ###
| 27.3
| 27.3
| 0.2 |
2012-Aug-23 Thu
| 2.47
| 2.53
| 2.47
| 2.53
|
|
| ###
| ###
| ### |
2012-Aug-22 Wed
| 2.48
| 2.48
| 2.43
| 2.46
| 53,554
| 131,475
| ###
| ###
| 0.2 |
2012-Aug-21 Tue
| 2.5
| 2.55
| 2.47
| 2.49
| 169,186
| 424,656
| ###
| ###
| 0.2 |
2012-Aug-20 Mon
| 2.48
| 2.52
| 2.48
| 2.51
| 37,781
| 94,452
| 80.4
| 80.4
| ### |
2012-Aug-17 Fri
| 2.43
| 2.45
| 2.43
| 2.45
|
|
| 67.8
| 67.8
| 0.2 |
2012-Aug-16 Thu
| ###
| 2.4
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2012-Aug-15 Wed
| ###
| 2.4
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Aug-13 Mon
| ###
| 2.4
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 70.5
| 70.5
| ### |
2012-Aug-08 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2012-Aug-07 Tue
| 2.41
| 2.42
| 2.4
| 2.4
| 15,975
| ###
| ###
| ###
| ### |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
| 5,229
| 0
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 65.3
| 65.3
| ### |
2012-Aug-01 Wed
| 2.41
| 2.41
| ###
| 2.4
| 3,558
| 4,287
| 28.0
| 28.0
| ### |
2012-Jul-30 Mon
| 2.4
| 2.42
| 2.4
| 2.42
| 9,027
| 21,755
| ###
| ###
| 0.2 |
2012-Jul-27 Fri
| 2.4
| 2.4
| ###
| ###
| 84,825
| ###
| 20.0
| 20.0
| 0.0 |
2012-Jul-26 Thu
| 2.41
| 2.41
| ###
| 2.4
| 9,457
| ###
| ###
| ###
| ### |
2012-Jul-25 Wed
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2012-Jul-23 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2012-Jul-20 Fri
| 2.42
| 2.42
| ###
| 2.4
| 34,323
| ###
| 20.1
| 20.1
| ### |
2012-Jul-19 Thu
| 2.41
| 2.44
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Jul-18 Wed
| 2.41
| 2.44
| 2.41
| 2.42
| 8,747
| ###
| 81.5
| 81.5
| 0.2 |
2012-Jul-17 Tue
| 2.45
| 2.45
| 2.42
| 2.43
|
|
| 20.0
| 20.0
| ### |
2012-Jul-16 Mon
| 2.53
| 2.53
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Jul-13 Fri
| 2.58
| 2.59
| 2.55
| 2.57
| 94,029
| 241,654
| 22.9
| 22.9
| ### |
2012-Jul-12 Thu
| 2.56
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2012-Jul-11 Wed
| 2.55
| 2.58
| 2.54
| 2.54
| 849,273
| ###
| ###
| ###
| ### |
2012-Jul-10 Tue
| 2.53
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Jul-09 Mon
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2012-Jul-06 Fri
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2012-Jul-05 Thu
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| 16.6
| 16.6
| 0.2 |
2012-Jul-04 Wed
| 2.51
| 2.51
| 2.46
| 2.49
| 25,754
| ###
| ###
| ###
| 0.2 |
2012-Jul-03 Tue
| 2.48
| 2.5
| 2.48
| 2.5
| 25,442
| 63,350
| 78.4
| 78.4
| 0.2 |
2012-Jul-02 Mon
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-Jun-29 Fri
| 2.44
| 2.47
| 2.44
| 2.45
| 943,479
| 2,316,240
| ###
| ###
| 0.2 |
2012-Jun-28 Thu
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| 34.0
| 34.0
| 0.2 |
2012-Jun-27 Wed
| 2.43
| 2.46
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Jun-26 Tue
| 2.42
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2012-Jun-25 Mon
| ###
| 2.42
| ###
| 2.4
| 27,023
| ###
| ###
| ###
| ### |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 24,150
| 0
| 85.4
| 85.4
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 45,945
| 0
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 67,323
| 0
| 28.6
| 28.6
| 0.0 |
2012-Jun-19 Tue
| 2.4
| 2.42
| ###
| 2.41
|
|
| 76.5
| 76.5
| 0.2 |
2012-Jun-18 Mon
| 2.43
| 2.44
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| 2.4
| 2.45
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Jun-14 Thu
| 2.42
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-Jun-13 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 2.45
| 2.45
| 2.4
| 2.41
| 182,722
| ###
| ###
| ###
| 0.2 |
2012-Jun-08 Fri
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2012-Jun-07 Thu
| 2.52
| 2.52
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-Jun-06 Wed
| 2.47
| 2.54
| 2.46
| 2.52
| 82,271
| 205,677
| 82.2
| 82.2
| ### |
2012-Jun-05 Tue
| 2.54
| 2.54
| 2.47
| 2.47
| 323,670
| ###
| 12.0
| 12.0
| ### |
2012-Jun-04 Mon
| 2.49
| 2.56
| 2.49
| 2.56
| 7,152
| 18,058
| ###
| ###
| 0.2 |
2012-Jun-01 Fri
| 2.54
| 2.56
| 2.53
| 2.55
| 596,843
| ###
| ###
| ###
| 0.2 |
2012-May-31 Thu
| 2.5
| 2.55
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2012-May-30 Wed
| 2.48
| 2.53
| 2.48
| 2.51
| 121,257
| 303,748
| 80.3
| 80.3
| ### |
2012-May-29 Tue
| 2.47
| 2.49
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2012-May-28 Mon
| 2.46
| 2.49
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
2012-May-25 Fri
| 2.46
| 2.47
| 2.46
| 2.46
|
|
| 74.8
| 74.8
| 0.2 |
2012-May-24 Thu
| 2.46
| 2.48
| 2.46
| 2.47
| 1,224,029
| 3,023,351
| ###
| ###
| ### |
2012-May-23 Wed
| 2.44
| 2.48
| ###
| 2.43
| 656,424
| ###
| 38.6
| 38.6
| ### |
2012-May-22 Tue
| 2.46
| 2.47
| 2.46
| 2.46
| 21,578
| 53,189
| ###
| ###
| 0.2 |
2012-May-21 Mon
| 2.43
| 2.44
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2012-May-18 Fri
| 2.45
| 2.45
| 2.42
| 2.44
| 131,246
| 319,584
| ###
| ###
| 0.2 |
2012-May-17 Thu
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2012-May-16 Wed
| 2.45
| 2.46
| 2.45
| 2.45
|
|
| 87.1
| 87.1
| 0.2 |
2012-May-15 Tue
| 2.47
| 2.48
| 2.45
| 2.46
| 1,396,587
| 3,442,586
| 40.4
| 40.4
| 0.2 |
2012-May-14 Mon
| 2.52
| 2.54
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 2.52
| 2.52
| 2.49
| 2.49
| 590,049
| 1,478,072
| 18.3
| 18.3
| 0.2 |
2012-May-10 Thu
| 2.52
| 2.52
| 2.49
| 2.49
|
|
| 16.3
| 16.3
| 0.2 |
2012-May-09 Wed
| 2.47
| 2.47
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2012-May-08 Tue
| 2.46
| 2.48
| 2.45
| 2.47
| 1,518,358
| 3,742,752
| ###
| ###
| ### |
2012-May-07 Mon
| 2.46
| 2.46
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2012-May-04 Fri
| ###
| ###
| 2.51
| 2.52
|
|
| 8.6
| 8.6
| ### |
2012-May-03 Thu
| 2.76
| 2.77
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-May-02 Wed
| 2.81
| 2.82
| 2.79
| 2.8
|
|
| 30.5
| 30.5
| 0.2 |
2012-May-01 Tue
| 2.72
| 2.78
| 2.72
| 2.78
| 25,571
| 70,320
| 86.7
| 86.7
| 0.2 |
2012-Apr-30 Mon
| 2.71
| 2.72
| ###
| 2.7
| 525,170
| ###
| 25.0
| 25.0
| 0.2 |
2012-Apr-27 Fri
| 2.7
| 2.71
| ###
| ###
| 438,173
| 593,724
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| 2.7
| ###
| ###
| 747,947
| 1,009,728
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 2.7
| 2.71
| ###
| 2.7
| 653,045
| 884,875
| ###
| ###
| 0.2 |
2012-Apr-23 Mon
| ###
| 2.71
| ###
| 2.7
| 6,721
| ###
| 83.1
| 83.1
| 0.2 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 23,380
| 0
| 27.7
| 27.7
| 0.0 |
2012-Apr-19 Thu
| ###
| 2.72
| ###
| ###
| 10,354
| 14,081
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 2.7
| 2.72
| ###
| 2.72
| 54,170
| 73,671
| ###
| ###
| 0.2 |
2012-Apr-17 Tue
| ###
| 2.74
| ###
| 2.74
|
|
| 89.4
| 89.4
| 0.2 |
2012-Apr-16 Mon
| 2.73
| 2.73
| ###
| ###
| 56,071
| ###
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 2.73
| 2.76
| 2.73
| 2.73
| 8,924
| ###
| ###
| ###
| ### |
2012-Apr-12 Thu
| 2.74
| 2.74
| 2.71
| 2.71
| 6,648
| ###
| ###
| ###
| ### |
2012-Apr-11 Wed
| ###
| 2.74
| ###
| 2.71
| 59,159
| 81,047
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| 2.77
| ###
| 2.74
|
|
| 92.4
| 92.4
| 0.2 |
2012-Apr-05 Thu
| 2.73
| 2.74
| 2.7
| 2.71
| 2,643
| 7,188
| 25.3
| 25.3
| ### |
2012-Apr-04 Wed
| 2.75
| 2.8
| 2.73
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Apr-03 Tue
| 2.83
| 2.83
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2012-Apr-02 Mon
| 2.89
| ###
| 2.81
| 2.85
| 6,646
| ###
| ###
| ###
| ### |
2012-Mar-30 Fri
| 2.88
| ###
| 2.88
| ###
| 31,420
| 45,244
| 72.1
| 72.1
| 0.0 |
2012-Mar-29 Thu
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 2.82
| 2.86
| 2.82
| 2.85
| 235,923
| 670,021
| 74.2
| 74.2
| ### |
2012-Mar-27 Tue
| 2.75
| 2.8
| 2.75
| 2.78
|
|
| 79.0
| 79.0
| 0.2 |
2012-Mar-26 Mon
| 2.74
| 2.78
| 2.74
| 2.75
|
|
| 73.4
| 73.4
| ### |
2012-Mar-23 Fri
| ###
| 2.71
| ###
| 2.71
| 131,245
| ###
| ###
| ###
| ### |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 79,785
| 0
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 2.71
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Mar-20 Tue
| 2.78
| 2.79
| 2.7
| 2.72
| 52,942
| 145,325
| 16.2
| 16.2
| 0.2 |
2012-Mar-19 Mon
| 2.8
| 2.83
| 2.75
| 2.78
| 47,680
| 133,027
| 26.7
| 26.7
| 0.2 |
2012-Mar-16 Fri
| 2.82
| 2.84
| 2.75
| 2.78
| 467,670
| ###
| 19.1
| 19.1
| 0.2 |
2012-Mar-15 Thu
| 2.79
| 2.84
| 2.79
| 2.8
| 106,373
| ###
| ###
| ###
| 0.2 |
2012-Mar-14 Wed
| 2.81
| 2.83
| 2.8
| 2.81
| 268,184
| ###
| 67.8
| 67.8
| ### |
2012-Mar-13 Tue
| 2.77
| 2.82
| 2.75
| 2.8
|
|
| 75.3
| 75.3
| 0.2 |
2012-Mar-12 Mon
| 2.8
| 2.85
| 2.8
| 2.81
|
|
| 75.9
| 75.9
| ### |
2012-Mar-09 Fri
| ###
| 2.74
| ###
| 2.71
|
|
| 81.4
| 81.4
| ### |
2012-Mar-08 Thu
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 2.54
| ###
| 2.54
| 2.56
| 21,779
| 27,659
| 81.0
| 81.0
| 0.2 |
2012-Mar-06 Tue
| ###
| ###
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 2.59
| ###
| 2.54
| 2.54
| 27,620
| 35,077
| 16.9
| 16.9
| ### |
2012-Mar-02 Fri
| 2.59
| ###
| 2.57
| 2.59
|
|
| 70.5
| 70.5
| 0.2 |
2012-Mar-01 Thu
| 2.53
| 2.57
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2012-Feb-29 Wed
| 2.55
| 2.56
| 2.53
| 2.54
| 29,757
| ###
| 23.8
| 23.8
| ### |
2012-Feb-28 Tue
| 2.52
| 2.54
| 2.52
| 2.52
|
|
| 72.1
| 72.1
| ### |
2012-Feb-27 Mon
| 2.51
| 2.53
| 2.51
| 2.53
| 15,180
| 38,253
| 77.9
| 77.9
| ### |
2012-Feb-24 Fri
| 2.53
| 2.53
| 2.5
| 2.5
| 13,080
| ###
| 17.3
| 17.3
| 0.2 |
2012-Feb-23 Thu
| 2.52
| 2.53
| 2.52
| 2.53
| 3,884
| ###
| ###
| ###
| ### |
2012-Feb-22 Wed
| 2.55
| 2.55
| 2.52
| 2.54
| 63,928
| 162,057
| ###
| ###
| ### |
2012-Feb-21 Tue
| 2.54
| 2.57
| 2.54
| 2.57
| 4,979
| 12,721
| 75.4
| 75.4
| ### |
2012-Feb-20 Mon
| 2.54
| 2.54
| 2.52
| 2.54
|
|
| 66.0
| 66.0
| ### |
2012-Feb-17 Fri
| 2.54
| 2.54
| 2.52
| 2.52
| 190,857
| ###
| 25.1
| 25.1
| ### |
2012-Feb-16 Thu
| 2.56
| 2.56
| 2.53
| 2.54
|
|
| 32.7
| 32.7
| ### |
2012-Feb-15 Wed
| 2.57
| 2.58
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2012-Feb-14 Tue
| 2.56
| 2.57
| 2.55
| 2.55
| 56,859
| 145,559
| ###
| ###
| 0.2 |
2012-Feb-13 Mon
| 2.57
| 2.57
| 2.55
| 2.56
| 61,847
| 158,328
| ###
| ###
| 0.2 |
2012-Feb-10 Fri
| 2.57
| 2.59
| 2.56
| 2.58
| 778,789
| 2,005,381
| ###
| ###
| 0.2 |
2012-Feb-09 Thu
| 2.57
| 2.58
| 2.56
| 2.57
| 284,072
| ###
| 70.6
| 70.6
| ### |
2012-Feb-08 Wed
| 2.57
| 2.57
| 2.56
| 2.57
|
|
| 65.3
| 65.3
| ### |
2012-Feb-07 Tue
| 2.57
| 2.58
| 2.56
| 2.57
| 170,547
| ###
| ###
| ###
| ### |
2012-Feb-06 Mon
| 2.55
| 2.56
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2012-Feb-03 Fri
| 2.59
| ###
| 2.57
| 2.58
|
|
| 27.6
| 27.6
| 0.2 |
2012-Feb-02 Thu
| 2.57
| 2.57
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2012-Feb-01 Wed
| 2.54
| 2.55
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 2.55
| 2.57
| 2.52
| 2.54
| 112,679
| ###
| 28.7
| 28.7
| ### |
2012-Jan-30 Mon
| 2.54
| 2.57
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2012-Jan-27 Fri
| 2.51
| 2.54
| 2.51
| 2.52
| 214,788
| ###
| ###
| ###
| ### |
2012-Jan-25 Wed
| 2.45
| 2.48
| 2.42
| 2.48
| 57,227
| ###
| 80.0
| 80.0
| 0.2 |
2012-Jan-24 Tue
| 2.42
| 2.45
| 2.41
| 2.44
| 385,026
| ###
| 80.9
| 80.9
| 0.2 |
2012-Jan-23 Mon
| ###
| 2.4
| ###
| ###
| 3,180
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 2.43
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| 30.3
| 30.3
| ### |
2012-Jan-18 Wed
| 2.46
| 2.46
| 2.44
| 2.45
| 145,854
| 357,342
| 27.4
| 27.4
| 0.2 |
2012-Jan-17 Tue
| 2.41
| 2.43
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2012-Jan-16 Mon
| 2.45
| 2.45
| 2.42
| 2.42
| 453,282
| 1,103,741
| ###
| ###
| 0.2 |
2012-Jan-13 Fri
| 2.45
| 2.48
| 2.4
| 2.43
| 60,946
| ###
| 21.7
| 21.7
| ### |
2012-Jan-12 Thu
| 2.42
| 2.45
| 2.4
| 2.44
|
|
| 78.7
| 78.7
| 0.2 |
2012-Jan-11 Wed
| 2.48
| 2.48
| 2.44
| 2.44
|
|
| 15.3
| 15.3
| 0.2 |
2012-Jan-10 Tue
| 2.42
| 2.46
| 2.41
| 2.44
|
|
| ###
| ###
| 0.2 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 314,587
| 0
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 25,944
| 0
| 82.7
| 82.7
| 0.0 |
2011-Dec-30 Fri
| ###
| 2.4
| ###
| ###
| 281,753
| ###
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 190,622
| 0
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 576,284
| 0
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| 2.4
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2011-Dec-21 Wed
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 2.27
| ###
| 2.26
| 2.28
|
|
| 77.6
| 77.6
| 0.2 |
2011-Dec-19 Mon
| ###
| ###
| 2.27
| 2.27
| 808,923
| 918,127
| ###
| ###
| 0.2 |
2011-Dec-16 Fri
| 2.26
| ###
| 2.26
| ###
| 7,076,525
| 7,996,473
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 2.22
| 2.25
| 2.2
| 2.24
|
|
| 82.9
| 82.9
| ### |
2011-Dec-14 Wed
| 2.29
| 2.29
| 2.24
| 2.24
|
|
| 15.2
| 15.2
| ### |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
| 1,112,458
| 0
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Dec-09 Fri
| 2.25
| ###
| 2.25
| 2.28
| 2,521,623
| 2,836,825
| ###
| ###
| 0.2 |
2011-Dec-08 Thu
| 2.26
| ###
| 2.25
| 2.28
| 1,895,558
| ###
| 79.1
| 79.1
| 0.2 |
2011-Dec-07 Wed
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 3,488,976
| 0
| 95.7
| 95.7
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| 2.25
| 2.25
|
|
| 15.2
| 15.2
| ### |
2011-Dec-02 Fri
| 2.41
| 2.41
| 2.28
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2011-Dec-01 Thu
| 2.52
| 2.52
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| 2.47
| 2.51
| 2.43
| 2.5
| 1,162,057
| 2,870,280
| 78.2
| 78.2
| 0.2 |
2011-Nov-29 Tue
| 2.56
| 2.56
| 2.51
| 2.53
| 1,154,171
| 2,925,823
| 24.0
| 24.0
| ### |
2011-Nov-28 Mon
| 2.56
| 2.58
| 2.51
| 2.53
| 336,420
| 856,188
| ###
| ###
| ### |
2011-Nov-25 Fri
| 2.53
| 2.54
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2011-Nov-24 Thu
| 2.52
| 2.56
| 2.49
| 2.52
| 6,057,524
| 15,295,248
| ###
| ###
| ### |
2011-Nov-23 Wed
| ###
| 2.52
| ###
| 2.44
| 1,703,389
| 2,146,270
| 96.9
| 96.9
| 0.2 |
2011-Nov-22 Tue
| ###
| ###
| 2.23
| 2.26
| 1,374,071
| 1,532,089
| ###
| ###
| ### |
2011-Nov-21 Mon
| 2.27
| 2.43
| 2.27
| ###
|
|
| 86.7
| 86.7
| 0.0 |
|