End of day Prices (full format), 600 Days for (CQR) CHARTER HALL RETAIL REIT
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Jan-18 Wed
| 3.89
| ###
| 3.86
| 3.89
| 1,127,873
| ###
| 70.8
| 70.8
| 0.3 |
2023-Jan-17 Tue
| ###
| ###
| 3.89
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| 3.88
| ###
| 1,274,852
| ###
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 3.88
| ###
| 766,129
| ###
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 3.8
| 3.87
| 3.785
| 3.87
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| 3.81
| 3.82
| 3.74
| 3.79
| 678,154
| 2,563,422
| 35.2
| 35.2
| ### |
2023-Jan-09 Mon
| 3.84
| 3.87
| 3.79
| 3.81
|
|
| 27.1
| 27.1
| 0.3 |
2023-Jan-06 Fri
| 3.79
| 3.84
| 3.755
| 3.77
|
|
| 24.3
| 24.3
| ### |
2023-Jan-05 Thu
| 3.81
| ###
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2023-Jan-04 Wed
| 3.84
| 3.86
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-Jan-03 Tue
| ###
| ###
| 3.78
| 3.82
| 766,050
| ###
| ###
| ###
| 0.3 |
2022-Dec-30 Fri
| 3.89
| 3.89
| 3.82
| 3.83
| 624,072
| ###
| 17.6
| 17.6
| ### |
2022-Dec-29 Thu
| 3.85
| 3.89
| 3.81
| 3.89
| 1,553,289
| ###
| ###
| ###
| 0.3 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2022-Dec-23 Fri
| ###
| 4.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 4.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 1,197,689
| 0
| 62.2
| 62.2
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 3.89
| 3.89
|
|
| 16.2
| 16.2
| 0.3 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 1,884,082
| 0
| 77.9
| 77.9
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 4
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 923,322
| 0
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
| 1,511,643
| 0
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 4
| 1,014,857
| 0
| 38.7
| 38.7
| 0.3 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| 949,556
| 0
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 1,497,956
| 0
| 31.9
| 31.9
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| 4.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 4
| ###
| 1,351,843
| 2,703,686
| 27.5
| 27.5
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 1,296,671
| 0
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Nov-18 Fri
| ###
| 4.055
| ###
| ###
| 1,499,486
| ###
| 39.2
| 39.2
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,440,856
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| 4.025
| ###
| ###
| 601,973
| 1,211,470
| 75.8
| 75.8
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,209,251
| 0
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 1,260,446
| 0
| 71.0
| 71.0
| 0.0 |
2022-Nov-10 Thu
| ###
| 4.055
| ###
| ###
| 1,034,446
| ###
| 27.6
| 27.6
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 1,481,357
| 0
| 75.3
| 75.3
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| 4
| ###
| ###
| 623,457
| ###
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 1,321,576
| 0
| 32.4
| 32.4
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| 4
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 1,513,042
| 0
| 32.3
| 32.3
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 1,634,654
| 0
| 80.2
| 80.2
| 0.0 |
2022-Oct-27 Thu
| 3.88
| ###
| 3.87
| ###
| 1,752,858
| 3,391,780
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| 3.845
| 3.89
|
|
| ###
| ###
| 0.3 |
2022-Oct-24 Mon
| 3.87
| 3.89
| 3.83
| 3.84
|
|
| 35.7
| 35.7
| 0.3 |
2022-Oct-21 Fri
| 3.78
| 3.85
| 3.78
| 3.82
| 1,233,041
| 4,704,051
| ###
| ###
| 0.3 |
2022-Oct-20 Thu
| 3.83
| 3.84
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2022-Oct-19 Wed
| ###
| ###
| 3.84
| 3.87
|
|
| 22.2
| 22.2
| ### |
2022-Oct-18 Tue
| 3.84
| ###
| 3.82
| 3.87
| 1,458,421
| 2,785,584
| ###
| ###
| ### |
2022-Oct-17 Mon
| 3.73
| 3.78
| 3.71
| 3.76
|
|
| 78.9
| 78.9
| 0.3 |
2022-Oct-14 Fri
| 3.86
| 3.86
| 3.74
| 3.77
|
|
| 22.5
| 22.5
| ### |
2022-Oct-13 Thu
| 3.72
| 3.76
| 3.675
| ###
| 1,410,380
| 5,243,087
| 33.3
| 33.3
| 0.0 |
2022-Oct-12 Wed
| 3.79
| 3.8
| 3.74
| 3.77
| 1,906,289
| ###
| 38.2
| 38.2
| ### |
2022-Oct-11 Tue
| 3.78
| 3.82
| 3.75
| 3.77
|
|
| 46.3
| 46.3
| ### |
2022-Oct-10 Mon
| 3.75
| 3.8
| 3.74
| 3.79
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 3.71
| 3.84
| 3.71
| 3.82
|
|
| 88.8
| 88.8
| 0.3 |
2022-Oct-06 Thu
| 3.83
| ###
| 3.81
| 3.85
|
|
| 66.8
| 66.8
| 0.3 |
2022-Oct-05 Wed
| ###
| ###
| 3.855
| 3.87
| 1,281,486
| ###
| 27.3
| 27.3
| ### |
2022-Oct-04 Tue
| 3.77
| ###
| 3.75
| 3.89
|
|
| 77.8
| 77.8
| 0.3 |
2022-Oct-03 Mon
| 3.72
| 3.75
| ###
| 3.72
|
|
| 78.4
| 78.4
| 0.3 |
2022-Sep-30 Fri
| 3.55
| ###
| 3.54
| ###
| 2,486,427
| 4,400,975
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 3.7
| 3.76
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2022-Sep-26 Mon
| 3.7
| 3.77
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2022-Sep-23 Fri
| 3.82
| ###
| ###
| 3.76
| 2,003,288
| 0
| ###
| ###
| 0.3 |
2022-Sep-21 Wed
| ###
| ###
| 3.83
| 3.84
| 1,284,273
| 2,459,382
| 30.7
| 30.7
| 0.3 |
2022-Sep-20 Tue
| 4
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 3.88
| ###
| 1,030,555
| 1,999,276
| 84.8
| 84.8
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| 3.845
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 3.87
| ###
| 2,130,129
| ###
| 19.6
| 19.6
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 4
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,072,059
| 0
| 79.1
| 79.1
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 886,871
| 0
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,118,525
| 0
| 75.7
| 75.7
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 996,685
| 0
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 943,879
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 1,556,728
| 0
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 1,272,573
| 0
| 27.4
| 27.4
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 931,028
| 0
| 62.8
| 62.8
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 800,480
| 0
| 79.6
| 79.6
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 1,379,352
| 0
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 1,444,788
| 0
| 31.2
| 31.2
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 4
| ###
| 4
| ###
| 841,376
| 1,682,752
| 79.3
| 79.3
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 680,783
| 0
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 4
| 4
|
|
| 22.6
| 22.6
| 0.3 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 565,650
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 4
| ###
| 4
| ###
| 720,053
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 4
| ###
| ###
| ###
| 843,953
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 4
| ###
| ###
| ###
| 1,219,727
| 0
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,303,457
| 0
| 30.1
| 30.1
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,144,172
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2022-Aug-02 Tue
| 4.2
| 4.2
| ###
| ###
| 1,431,359
| 3,005,853
| 18.4
| 18.4
| 0.0 |
2022-Aug-01 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| 4.2
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
| 938,170
| 0
| 58.1
| 58.1
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
| 607,828
| 0
| 77.1
| 77.1
| 0.0 |
2022-Jul-26 Tue
| 4.22
| 4.22
| 4.025
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 2,492,379
| 0
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2022-Jul-19 Tue
| 3.83
| ###
| 3.83
| ###
| 1,428,785
| 2,736,123
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 3.8
| ###
| 3.76
| 3.89
|
|
| 86.0
| 86.0
| 0.3 |
2022-Jul-14 Thu
| 3.84
| ###
| 3.81
| 3.83
|
|
| 29.5
| 29.5
| ### |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 3.84
| ###
| 3.84
| ###
| 1,041,226
| 1,999,153
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 3.89
| ###
| 3.89
| ###
| 617,846
| ###
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 1,031,776
| 0
| 35.2
| 35.2
| 0.0 |
2022-Jul-06 Wed
| 3.77
| ###
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2022-Jul-05 Tue
| 3.8
| 3.85
| 3.8
| 3.81
|
|
| 64.1
| 64.1
| 0.3 |
2022-Jul-04 Mon
| ###
| ###
| 3.83
| 3.83
| 1,248,079
| 2,390,071
| ###
| ###
| ### |
2022-Jul-01 Fri
| 3.7
| 3.83
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2022-Jun-30 Thu
| 3.81
| 3.85
| 3.77
| 3.77
| 2,411,523
| ###
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| 4
| 3.81
| 3.81
| 2,044,258
| 7,982,827
| 24.5
| 24.5
| 0.3 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 2,550,475
| 0
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 2,776,054
| 0
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2022-Jun-22 Wed
| 3.87
| ###
| 3.86
| 3.87
|
|
| 78.6
| 78.6
| ### |
2022-Jun-21 Tue
| 3.89
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2022-Jun-20 Mon
| 3.8
| ###
| 3.77
| 3.89
| 851,889
| ###
| 89.3
| 89.3
| 0.3 |
2022-Jun-17 Fri
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2022-Jun-16 Thu
| 3.79
| 3.855
| 3.76
| 3.81
|
|
| 69.9
| 69.9
| 0.3 |
2022-Jun-15 Wed
| 3.86
| 3.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 3.83
| 3.89
| 3.73
| 3.8
| 3,806,648
| 14,503,328
| ###
| ###
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| 1,171,145
| 0
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Jun-07 Tue
| 4.2
| 4.23
| ###
| ###
| 1,219,022
| ###
| 34.1
| 34.1
| 0.0 |
2022-Jun-06 Mon
| 4.24
| 4.26
| ###
| 4.23
| 688,957
| 1,467,478
| 48.5
| 48.5
| 0.3 |
2022-Jun-03 Fri
| 4.25
| 4.28
| 4.22
| 4.25
|
|
| 69.6
| 69.6
| ### |
2022-Jun-02 Thu
| 4.23
| 4.27
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| 47.7
| 47.7
| ### |
2022-May-31 Tue
| 4.24
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2022-May-30 Mon
| ###
| ###
| 4.22
| 4.27
| 836,845
| 1,765,742
| ###
| ###
| ### |
2022-May-27 Fri
| 4.24
| 4.27
| 4.22
| 4.25
|
|
| 71.9
| 71.9
| ### |
2022-May-26 Thu
| 4.29
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2022-May-25 Wed
| ###
| ###
| 4.26
| 4.29
|
|
| 39.7
| 39.7
| ### |
2022-May-24 Tue
| 4.27
| ###
| 4.25
| 4.26
| 1,623,477
| 3,449,888
| ###
| ###
| 0.3 |
2022-May-23 Mon
| 4.27
| ###
| 4.24
| 4.28
| 868,342
| 1,840,885
| ###
| ###
| 0.3 |
2022-May-20 Fri
| 4.2
| 4.29
| 4.2
| 4.23
|
|
| 62.0
| 62.0
| 0.3 |
2022-May-19 Thu
| 4.25
| ###
| 4.22
| 4.29
| 1,567,142
| ###
| 69.9
| 69.9
| ### |
2022-May-18 Wed
| 4.25
| ###
| 4.23
| 4.29
|
|
| 73.0
| 73.0
| ### |
2022-May-17 Tue
| 4.24
| 4.27
| 4.21
| 4.24
| 1,042,424
| 4,419,877
| 64.5
| 64.5
| 0.3 |
2022-May-16 Mon
| ###
| ###
| ###
| 4.23
| 941,225
| 0
| 32.3
| 32.3
| 0.3 |
2022-May-13 Fri
| ###
| 4.21
| ###
| 4.21
| 1,443,883
| 3,039,373
| 79.3
| 79.3
| ### |
2022-May-12 Thu
| ###
| ###
| 4.085
| ###
| 1,051,046
| ###
| 54.8
| 54.8
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 1,222,687
| 0
| 80.5
| 80.5
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 4.22
| 4.22
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-May-05 Thu
| ###
| 4.27
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2022-May-03 Tue
| ###
| 4.325
| ###
| 4.2
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 4.49
| 4.51
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 4.48
| ###
| 4.44
|
|
| 77.8
| 77.8
| 0.3 |
2022-Apr-27 Wed
| ###
| 4.45
| ###
| 4.42
| 1,663,378
| ###
| ###
| ###
| 0.3 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2022-Apr-22 Fri
| ###
| 4.43
| ###
| 4.41
| 1,625,625
| 3,600,759
| ###
| ###
| ### |
2022-Apr-21 Thu
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| 4.27
| 4.28
|
|
| 30.2
| 30.2
| 0.3 |
2022-Apr-19 Tue
| 4.29
| ###
| 4.29
| ###
| 1,224,342
| ###
| 73.1
| 73.1
| 0.0 |
2022-Apr-14 Thu
| 4.26
| ###
| 4.24
| 4.26
| 1,876,670
| 3,978,540
| 63.5
| 63.5
| 0.3 |
2022-Apr-13 Wed
| 4.27
| ###
| 4.23
| 4.26
| 835,248
| 1,766,549
| ###
| ###
| 0.3 |
2022-Apr-12 Tue
| ###
| ###
| 4.26
| 4.28
|
|
| 25.9
| 25.9
| 0.3 |
2022-Apr-11 Mon
| 4.26
| ###
| 4.24
| 4.28
| 1,578,747
| 3,346,943
| 77.9
| 77.9
| 0.3 |
2022-Apr-08 Fri
| 4.25
| 4.28
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2022-Apr-07 Thu
| 4.28
| 4.29
| 4.23
| 4.23
|
|
| 36.6
| 36.6
| 0.3 |
2022-Apr-06 Wed
| 4.27
| ###
| 4.26
| 4.26
|
|
| 41.9
| 41.9
| 0.3 |
2022-Apr-05 Tue
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2022-Apr-04 Mon
| ###
| ###
| 4.27
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| 4.27
| 1,362,254
| 0
| 81.0
| 81.0
| ### |
2022-Mar-31 Thu
| 4.2
| 4.26
| ###
| 4.21
|
|
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2022-Mar-29 Tue
| ###
| ###
| 4.25
| 4.25
| 1,817,929
| ###
| ###
| ###
| ### |
2022-Mar-28 Mon
| ###
| ###
| 4.24
| 4.24
| 1,130,041
| 2,395,686
| ###
| ###
| 0.3 |
2022-Mar-25 Fri
| ###
| ###
| 4.25
| 4.28
|
|
| 33.0
| 33.0
| 0.3 |
2022-Mar-24 Thu
| 4.26
| 4.29
| 4.25
| 4.26
| 1,067,841
| 4,559,681
| ###
| ###
| 0.3 |
2022-Mar-23 Wed
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2022-Mar-22 Tue
| ###
| ###
| 4.29
| ###
| 1,243,222
| ###
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 4.4
| 4.41
| ###
| ###
| 842,752
| ###
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 70.4
| 70.4
| 0.3 |
2022-Mar-17 Thu
| 4.4
| 4.4
| ###
| ###
| 1,323,686
| ###
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 4.29
| ###
| 1,234,445
| 2,647,884
| 70.9
| 70.9
| 0.0 |
2022-Mar-15 Tue
| 4.27
| ###
| 4.25
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| 4.24
| 4.29
|
|
| 34.4
| 34.4
| ### |
2022-Mar-11 Fri
| ###
| 4.24
| 4.175
| 4.22
| 1,972,987
| 8,301,342
| 75.7
| 75.7
| ### |
2022-Mar-10 Thu
| ###
| 4.28
| ###
| 4.24
| 912,179
| ###
| ###
| ###
| 0.3 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 848,784
| 0
| 41.6
| 41.6
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 999,181
| 0
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 4.22
| 4.22
| ###
| ###
| 876,743
| 1,849,927
| 22.9
| 22.9
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 1,440,444
| 0
| 63.2
| 63.2
| 0.0 |
2022-Mar-01 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 4.21
| ###
| ###
| 1,334,624
| 2,809,383
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 997,575
| 0
| 32.7
| 32.7
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,188,256
| 0
| 88.4
| 88.4
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 732,571
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 516,477
| 0
| 63.2
| 63.2
| 0.0 |
2022-Feb-17 Thu
| ###
| 4.2
| ###
| ###
| 584,451
| 1,227,347
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| 4.125
| ###
| ###
| 930,558
| 1,919,275
| 68.9
| 68.9
| 0.0 |
2022-Feb-15 Tue
| ###
| 4.075
| 4
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2022-Feb-14 Mon
| 4
| ###
| 4
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-Feb-08 Tue
| 4
| ###
| 4
| ###
| 1,091,041
| 2,182,082
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Feb-03 Thu
| 4
| ###
| 4
| ###
| 1,035,149
| ###
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 908,021
| 0
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 4
| ###
| 1,109,841
| 2,219,682
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
| 1,068,125
| 0
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 3.86
| ###
| 3,658,029
| ###
| 58.8
| 58.8
| 0.0 |
2022-Jan-27 Thu
| ###
| ###
| 3.875
| ###
| 2,222,487
| ###
| 36.6
| 36.6
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| 3.89
| ###
| 2,061,157
| 4,008,950
| 68.3
| 68.3
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 1,309,154
| 0
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 1,185,051
| 0
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| 4.22
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2022-Jan-18 Tue
| 4.2
| 4.21
| 4.145
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Jan-14 Fri
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 654,757
| 0
| 37.8
| 37.8
| 0.0 |
2022-Jan-12 Wed
| 4.28
| 4.28
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2022-Jan-11 Tue
| 4.27
| ###
| ###
| ###
| 2,107,546
| 0
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 4.28
| ###
| 583,183
| ###
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 4.26
| ###
| 4.25
| ###
| 561,826
| 1,193,880
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| 4.28
| 4.29
|
|
| 57.1
| 57.1
| ### |
2022-Jan-05 Wed
| 4.4
| 4.43
| ###
| 4.4
| 1,189,281
| 2,634,257
| 70.5
| 70.5
| 0.3 |
2022-Jan-04 Tue
| ###
| ###
| 4.24
| ###
| 1,528,820
| ###
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 4.26
| 4.26
| 523,346
| 1,114,726
| 15.8
| 15.8
| 0.3 |
2021-Dec-30 Thu
| ###
| ###
| 4.27
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-Dec-29 Wed
| ###
| 4.42
| ###
| 4.41
|
|
| 61.6
| 61.6
| ### |
2021-Dec-24 Fri
| 4.42
| 4.42
| ###
| ###
| 234,749
| ###
| 11.1
| 11.1
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| 4.28
| ###
| 733,875
| ###
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 4.29
| ###
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
2021-Dec-21 Tue
| ###
| ###
| 4.29
| ###
| 775,947
| ###
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 4.26
| ###
| 1,248,774
| 2,659,888
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 1,631,082
| 0
| 75.5
| 75.5
| 0.0 |
2021-Dec-16 Thu
| 4.5
| 4.5
| ###
| ###
| 2,623,285
| ###
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 4.4
| 4.28
| 4.28
|
|
| 25.5
| 25.5
| 0.3 |
2021-Dec-14 Tue
| 4.29
| ###
| 4.28
| ###
| 2,064,127
| ###
| 85.2
| 85.2
| 0.0 |
2021-Dec-13 Mon
| 4.24
| ###
| 4.2
| 4.29
| 1,083,522
| ###
| 76.8
| 76.8
| ### |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Dec-09 Thu
| ###
| 4.22
| ###
| ###
| 1,070,520
| ###
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| 4.21
| 4.22
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 1,017,443
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 1,031,483
| 0
| 78.1
| 78.1
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| 4.2
| 4.23
| ###
| ###
| 1,748,579
| 3,698,244
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 4.155
| ###
| ###
| 1,309,187
| ###
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 4.24
| 4.27
| ###
| 4.2
|
|
| ###
| ###
| ### |
2021-Nov-25 Thu
| ###
| 4.29
| ###
| 4.23
|
|
| 79.7
| 79.7
| 0.3 |
2021-Nov-24 Wed
| 4.21
| 4.26
| 4.21
| 4.22
| 1,193,780
| 5,055,658
| 72.9
| 72.9
| ### |
2021-Nov-23 Tue
| 4.2
| 4.26
| ###
| 4.24
| 1,450,884
| 3,090,382
| ###
| ###
| 0.3 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 1,152,728
| 0
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,095,777
| 0
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| 4.2
| 4.085
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2021-Nov-10 Wed
| 4.22
| 4.26
| ###
| 4.2
| 854,841
| ###
| 45.0
| 45.0
| ### |
2021-Nov-09 Tue
| 4.25
| 4.27
| 4.23
| 4.24
|
|
| 41.2
| 41.2
| 0.3 |
2021-Nov-08 Mon
| 4.27
| 4.28
| 4.22
| 4.26
|
|
| 48.0
| 48.0
| 0.3 |
2021-Nov-05 Fri
| 4.22
| 4.26
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2021-Nov-04 Thu
| ###
| 4.225
| ###
| 4.22
|
|
| 81.8
| 81.8
| ### |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 4.2
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 2,169,141
| 0
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| 4.2
| 4.21
| ###
| ###
| 1,660,457
| ###
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| 4.22
| ###
| ###
| 1,492,977
| 3,150,181
| 75.5
| 75.5
| 0.0 |
2021-Oct-27 Wed
| ###
| 4.23
| ###
| ###
| 2,551,074
| 5,395,521
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| 4.21
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 2,819,477
| 0
| 79.4
| 79.4
| 0.0 |
2021-Oct-20 Wed
| ###
| 4.2
| 4.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 2,604,646
| 0
| 79.4
| 79.4
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 1,006,673
| 0
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 1,594,578
| 0
| 28.2
| 28.2
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 982,226
| 0
| 68.4
| 68.4
| 0.0 |
2021-Oct-12 Tue
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 1,153,077
| 0
| 70.7
| 70.7
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 4.025
| ###
| 1,075,954
| 2,165,357
| 65.8
| 65.8
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,549,058
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4
| ###
| 3.975
| ###
| 1,039,246
| ###
| 72.9
| 72.9
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Sep-30 Thu
| 4
| ###
| ###
| 4
| 2,285,380
| 0
| ###
| ###
| 0.3 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,368,659
| 0
| 84.7
| 84.7
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 1,969,076
| 0
| 79.1
| 79.1
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,975,688
| 0
| 69.9
| 69.9
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 2,701,584
| 0
| 61.7
| 61.7
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| 3.88
| ###
| 2,579,771
| 5,004,755
| 87.5
| 87.5
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Sep-16 Thu
| 3.88
| ###
| 3.88
| ###
| 1,859,346
| ###
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 3.87
| ###
| 3.87
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-Sep-13 Mon
| 3.88
| 3.89
| 3.84
| 3.87
| 1,403,973
| 5,426,355
| 37.7
| 37.7
| ### |
2021-Sep-10 Fri
| ###
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2021-Sep-09 Thu
| ###
| ###
| 3.85
| 3.88
| 2,073,077
| 3,990,673
| ###
| ###
| 0.3 |
2021-Sep-08 Wed
| 3.84
| ###
| 3.84
| 3.89
| 1,421,650
| ###
| ###
| ###
| 0.3 |
2021-Sep-07 Tue
| 3.88
| ###
| 3.86
| ###
| 1,625,926
| ###
| 76.1
| 76.1
| 0.0 |
2021-Sep-06 Mon
| 3.88
| ###
| 3.82
| 3.89
| 1,802,271
| ###
| ###
| ###
| 0.3 |
2021-Sep-03 Fri
| 3.87
| ###
| 3.85
| 3.89
| 1,806,440
| ###
| ###
| ###
| 0.3 |
2021-Sep-02 Thu
| 3.85
| 3.87
| 3.78
| 3.87
| 2,204,557
| ###
| ###
| ###
| ### |
2021-Sep-01 Wed
| 3.8
| 3.86
| 3.78
| 3.84
| 868,675
| ###
| ###
| ###
| 0.3 |
2021-Aug-31 Tue
| 3.8
| 3.82
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Aug-30 Mon
| 3.82
| 3.84
| 3.79
| 3.81
| 4,041,957
| ###
| 36.6
| 36.6
| 0.3 |
2021-Aug-27 Fri
| 3.8
| 3.81
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Aug-26 Thu
| 3.84
| 3.84
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| 3.84
| 3.87
| 3.82
| 3.83
| 2,074,686
| ###
| ###
| ###
| ### |
2021-Aug-24 Tue
| 3.82
| 3.86
| 3.81
| 3.84
| 2,016,675
| 7,733,948
| ###
| ###
| 0.3 |
2021-Aug-23 Mon
| 3.8
| 3.82
| 3.77
| 3.81
| 21,205,573
| 80,475,149
| ###
| ###
| 0.3 |
2021-Aug-20 Fri
| 3.77
| 3.8
| 3.74
| 3.8
| 1,194,371
| 4,502,778
| ###
| ###
| ### |
2021-Aug-19 Thu
| 3.74
| 3.78
| 3.72
| 3.76
| 2,391,847
| 8,969,426
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| 3.74
| 3.82
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2021-Aug-17 Tue
| ###
| 3.78
| ###
| 3.74
| 1,655,123
| 3,128,182
| 93.4
| 93.4
| 0.3 |
2021-Aug-16 Mon
| 3.73
| 3.83
| 3.73
| 3.81
|
|
| 89.8
| 89.8
| 0.3 |
2021-Aug-13 Fri
| 3.76
| 3.78
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2021-Aug-12 Thu
| 3.72
| 3.76
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2021-Aug-11 Wed
| 3.73
| 3.79
| 3.71
| 3.74
| 944,552
| 3,542,070
| 68.0
| 68.0
| 0.3 |
2021-Aug-10 Tue
| 3.8
| 3.8
| 3.74
| 3.76
| 706,580
| ###
| 28.6
| 28.6
| 0.3 |
2021-Aug-09 Mon
| 3.8
| 3.82
| 3.76
| 3.78
|
|
| 38.0
| 38.0
| 0.3 |
2021-Aug-06 Fri
| 3.71
| 3.79
| 3.71
| 3.79
|
|
| 82.6
| 82.6
| ### |
2021-Aug-05 Thu
| 3.74
| 3.78
| 3.73
| 3.75
|
|
| 71.7
| 71.7
| 0.3 |
2021-Aug-04 Wed
| 3.71
| 3.79
| 3.71
| 3.75
| 953,182
| ###
| ###
| ###
| 0.3 |
2021-Aug-03 Tue
| 3.72
| 3.77
| 3.7
| 3.74
|
|
| 71.8
| 71.8
| 0.3 |
2021-Aug-02 Mon
| 3.74
| 3.775
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-Jul-30 Fri
| ###
| 3.72
| ###
| 3.71
| 1,358,743
| ###
| ###
| ###
| ### |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 3.75
| 3.75
| ###
| ###
| 1,862,640
| 3,492,450
| 30.0
| 30.0
| 0.0 |
2021-Jul-27 Tue
| 3.74
| 3.745
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Jul-26 Mon
| 3.74
| 3.76
| 3.7
| 3.71
| 1,088,859
| 4,061,444
| ###
| ###
| ### |
2021-Jul-23 Fri
| 3.73
| 3.74
| ###
| 3.73
| 827,872
| 1,548,120
| 60.6
| 60.6
| ### |
2021-Jul-22 Thu
| ###
| ###
| ###
| 3.72
| 1,768,873
| 0
| 75.6
| 75.6
| 0.3 |
2021-Jul-21 Wed
| ###
| 3.72
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 1,096,443
| 0
| 76.9
| 76.9
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 1,247,271
| 0
| 45.3
| 45.3
| 0.0 |
2021-Jul-16 Fri
| 3.7
| 3.73
| 3.675
| 3.7
| 1,353,240
| 5,010,371
| 61.7
| 61.7
| 0.3 |
2021-Jul-15 Thu
| 3.77
| 3.77
| ###
| ###
| 1,123,345
| ###
| 23.3
| 23.3
| 0.0 |
2021-Jul-14 Wed
| 3.76
| 3.79
| 3.72
| 3.77
|
|
| 68.8
| 68.8
| ### |
2021-Jul-13 Tue
| 3.78
| 3.79
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2021-Jul-12 Mon
| 3.73
| 3.76
| 3.73
| 3.75
| 1,035,127
| 3,876,550
| 78.5
| 78.5
| 0.3 |
2021-Jul-09 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 3.72
| 3.74
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2021-Jul-07 Wed
| 3.76
| 3.775
| 3.685
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Jul-06 Tue
| 3.8
| 3.8
| 3.72
| 3.76
| 1,268,347
| 4,768,984
| 39.5
| 39.5
| 0.3 |
2021-Jul-05 Mon
| 3.78
| 3.79
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| 3.76
| 3.8
| 3.73
| 3.78
| 1,210,259
| 4,556,625
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| 3.81
| 3.83
| 3.745
| 3.77
|
|
| 24.9
| 24.9
| ### |
2021-Jun-30 Wed
| 3.82
| 3.83
| 3.77
| 3.8
|
|
| 32.1
| 32.1
| ### |
2021-Jun-29 Tue
| ###
| 3.78
| ###
| 3.78
| 2,049,541
| ###
| 87.5
| 87.5
| 0.3 |
2021-Jun-28 Mon
| ###
| ###
| 3.8
| 3.87
|
|
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| ###
| 3.86
| ###
| 1,603,786
| ###
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 3.85
| ###
| 3.825
| 3.89
|
|
| ###
| ###
| 0.3 |
2021-Jun-23 Wed
| ###
| ###
| 3.85
| 3.87
|
|
| 37.8
| 37.8
| ### |
2021-Jun-22 Tue
| ###
| ###
| 3.89
| ###
| 1,380,941
| ###
| 34.3
| 34.3
| 0.0 |
2021-Jun-21 Mon
| 3.85
| ###
| 3.85
| ###
| 2,159,445
| ###
| 86.4
| 86.4
| 0.0 |
2021-Jun-18 Fri
| 3.87
| ###
| 3.85
| 3.88
|
|
| 61.2
| 61.2
| 0.3 |
2021-Jun-17 Thu
| ###
| ###
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2021-Jun-16 Wed
| ###
| ###
| 3.86
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2021-Jun-15 Tue
| 3.85
| 3.89
| 3.85
| 3.88
| 1,173,048
| ###
| ###
| ###
| 0.3 |
2021-Jun-11 Fri
| 3.87
| ###
| 3.84
| 3.86
| 1,064,449
| 2,043,742
| 30.4
| 30.4
| 0.3 |
2021-Jun-10 Thu
| 3.79
| ###
| 3.75
| ###
| 1,691,740
| ###
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 3.84
| 3.89
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Jun-08 Tue
| 3.84
| 3.88
| 3.81
| 3.83
|
|
| 40.2
| 40.2
| ### |
2021-Jun-07 Mon
| 3.81
| 3.84
| 3.8
| 3.82
| 710,786
| ###
| 74.7
| 74.7
| 0.3 |
2021-Jun-04 Fri
| 3.84
| 3.84
| ###
| 3.81
|
|
| 32.4
| 32.4
| 0.3 |
2021-Jun-03 Thu
| 3.84
| 3.85
| 3.785
| 3.81
|
|
| 31.6
| 31.6
| 0.3 |
2021-Jun-02 Wed
| 3.73
| 3.82
| 3.72
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Jun-01 Tue
| 3.72
| 3.755
| 3.7
| 3.74
| 682,770
| 2,545,025
| 73.5
| 73.5
| 0.3 |
2021-May-31 Mon
| 3.78
| 3.78
| 3.73
| 3.77
| 578,753
| ###
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| 3.76
| ###
| 3.76
| 1,874,474
| ###
| ###
| ###
| 0.3 |
2021-May-27 Thu
| 3.7
| 3.74
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2021-May-26 Wed
| 3.7
| 3.725
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 715,825
| 0
| 77.0
| 77.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 3.58
| ###
| 919,358
| 1,645,650
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 3.585
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2021-May-20 Thu
| 3.57
| ###
| 3.57
| ###
| 1,288,348
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 3.59
| 3.59
| 1,561,373
| ###
| 41.8
| 41.8
| ### |
2021-May-18 Tue
| 3.73
| 3.755
| ###
| ###
| 1,264,542
| 2,374,177
| 22.3
| 22.3
| 0.0 |
2021-May-17 Mon
| 3.72
| 3.72
| ###
| ###
| 706,980
| 1,314,982
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 753,085
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 3.59
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 3.57
| ###
| 677,970
| 1,210,176
| 75.4
| 75.4
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 562,279
| 0
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 3.7
| ###
| ###
| ###
| 1,155,159
| 0
| 28.7
| 28.7
| 0.0 |
2021-May-07 Fri
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 3.7
| 3.77
| ###
| 3.75
| 891,452
| 1,680,387
| ###
| ###
| 0.3 |
2021-May-04 Tue
| 3.73
| 3.78
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2021-May-03 Mon
| 3.78
| 3.8
| 3.74
| 3.78
|
|
| 76.1
| 76.1
| 0.3 |
2021-Apr-30 Fri
| 3.78
| 3.78
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2021-Apr-29 Thu
| 3.85
| 3.85
| 3.76
| 3.78
| 1,052,770
| 4,005,789
| 21.2
| 21.2
| 0.3 |
2021-Apr-28 Wed
| 3.83
| 3.855
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Apr-27 Tue
| 3.8
| 3.81
| ###
| 3.79
| 944,688
| ###
| 40.9
| 40.9
| ### |
2021-Apr-26 Mon
| 3.83
| 3.83
| 3.72
| 3.82
|
|
| ###
| ###
| 0.3 |
2021-Apr-23 Fri
| 3.8
| 3.85
| 3.76
| 3.76
|
|
| 30.0
| 30.0
| 0.3 |
2021-Apr-22 Thu
| 3.73
| 3.82
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2021-Apr-21 Wed
| 3.73
| 3.78
| 3.71
| 3.73
| 1,207,651
| 4,522,652
| 68.4
| 68.4
| ### |
2021-Apr-20 Tue
| 3.78
| 3.84
| 3.77
| 3.79
| 1,098,150
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| ###
| 3.82
| 3.82
| 1,880,559
| ###
| 24.9
| 24.9
| 0.3 |
2021-Apr-16 Fri
| ###
| ###
| 3.88
| ###
| 979,988
| 1,901,176
| 77.4
| 77.4
| 0.0 |
2021-Apr-15 Thu
| 3.85
| 3.89
| 3.83
| 3.87
|
|
| 68.3
| 68.3
| ### |
2021-Apr-14 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 3.88
| ###
| 769,876
| 1,493,559
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 3.89
| ###
| 587,888
| 1,143,442
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 3.87
| ###
| 567,773
| 1,098,640
| 75.0
| 75.0
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 3.88
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-Apr-07 Wed
| 3.85
| ###
| 3.85
| 3.88
|
|
| 72.5
| 72.5
| 0.3 |
2021-Apr-06 Tue
| 3.85
| 3.89
| 3.81
| 3.85
|
|
| 65.6
| 65.6
| 0.3 |
2021-Apr-01 Thu
| 3.76
| 3.84
| 3.75
| 3.8
|
|
| 69.0
| 69.0
| ### |
2021-Mar-31 Wed
| 3.72
| 3.85
| 3.72
| 3.84
|
|
| ###
| ###
| 0.3 |
2021-Mar-30 Tue
| 3.75
| 3.82
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-29 Mon
| 3.84
| 3.84
| 3.76
| 3.8
|
|
| 42.6
| 42.6
| ### |
2021-Mar-26 Fri
| 3.78
| 3.84
| 3.77
| 3.84
| 1,156,843
| 4,401,787
| ###
| ###
| 0.3 |
2021-Mar-25 Thu
| ###
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-24 Wed
| 3.73
| 3.755
| 3.7
| 3.73
|
|
| 69.0
| 69.0
| ### |
2021-Mar-23 Tue
| 3.7
| 3.75
| ###
| 3.73
|
|
| 78.8
| 78.8
| ### |
2021-Mar-22 Mon
| ###
| 3.74
| ###
| 3.71
| 889,526
| ###
| 74.5
| 74.5
| ### |
2021-Mar-19 Fri
| 3.7
| 3.745
| ###
| 3.71
|
|
| 65.0
| 65.0
| ### |
2021-Mar-18 Thu
| 3.76
| 3.79
| 3.71
| 3.71
|
|
| 28.9
| 28.9
| ### |
2021-Mar-17 Wed
| 3.76
| 3.81
| 3.73
| 3.75
|
|
| 43.9
| 43.9
| 0.3 |
2021-Mar-16 Tue
| 3.74
| 3.78
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-Mar-15 Mon
| 3.74
| 3.81
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-Mar-12 Fri
| 3.73
| 3.75
| ###
| 3.73
| 559,743
| ###
| 54.7
| 54.7
| ### |
2021-Mar-11 Thu
| 3.75
| 3.77
| 3.655
| 3.71
| 1,108,124
| ###
| ###
| ###
| ### |
2021-Mar-10 Wed
| 3.75
| 3.77
| 3.7
| 3.73
| 1,127,820
| ###
| 38.7
| 38.7
| ### |
2021-Mar-09 Tue
| 3.75
| 3.75
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Mar-08 Mon
| 3.77
| 3.77
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 956,540
| 0
| 46.9
| 46.9
| 0.0 |
2021-Mar-04 Thu
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 3.7
| ###
| ###
| 3.7
| 452,470
| 0
| ###
| ###
| 0.3 |
2021-Mar-02 Tue
| 3.77
| 3.81
| ###
| 3.71
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 3.71
| 3.8
| ###
| 3.76
|
|
| 76.9
| 76.9
| 0.3 |
2021-Feb-26 Fri
| ###
| 3.76
| ###
| 3.71
| 1,837,281
| 3,454,088
| 81.7
| 81.7
| ### |
2021-Feb-25 Thu
| 3.74
| 3.76
| ###
| ###
| 1,993,876
| 3,748,486
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 3.7
| 3.76
| ###
| 3.7
|
|
| 73.7
| 73.7
| 0.3 |
2021-Feb-23 Tue
| 3.51
| ###
| 3.51
| ###
| 951,951
| 1,670,674
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 3.52
| 3.545
| 3.48
| 3.5
|
|
| 35.2
| 35.2
| 0.3 |
2021-Feb-19 Fri
| 3.58
| ###
| 3.53
| 3.54
| 1,263,020
| ###
| ###
| ###
| 0.3 |
2021-Feb-18 Thu
| ###
| 3.71
| 3.58
| ###
| 975,745
| ###
| 29.8
| 29.8
| 0.0 |
2021-Feb-17 Wed
| 3.72
| 3.78
| ###
| ###
| 1,124,977
| ###
| 39.1
| 39.1
| 0.0 |
2021-Feb-16 Tue
| 3.58
| ###
| 3.58
| 3.8
| 1,858,654
| ###
| ###
| ###
| ### |
2021-Feb-15 Mon
| 3.49
| 3.625
| 3.45
| 3.57
|
|
| ###
| ###
| 0.3 |
2021-Feb-12 Fri
| 3.48
| 3.54
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-Feb-11 Thu
| 3.41
| 3.5
| 3.41
| 3.48
| 590,741
| ###
| ###
| ###
| 0.2 |
2021-Feb-10 Wed
| 3.4
| 3.46
| ###
| 3.46
| 1,219,425
| ###
| ###
| ###
| 0.2 |
2021-Feb-09 Tue
| 3.48
| 3.5
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2021-Feb-08 Mon
| 3.55
| 3.57
| 3.49
| 3.51
| 1,071,083
| 3,780,922
| ###
| ###
| ### |
2021-Feb-05 Fri
| ###
| ###
| 3.585
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 3.57
| 3.59
| 962,555
| ###
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| 3.755
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Feb-02 Tue
| 3.59
| ###
| 3.55
| 3.59
| 915,477
| 1,624,971
| 61.6
| 61.6
| ### |
2021-Feb-01 Mon
| 3.54
| ###
| 3.51
| ###
| 1,289,173
| ###
| 76.3
| 76.3
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 3.55
| 3.56
| 1,551,323
| ###
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| 3.55
| 3.58
| 3.51
| 3.53
| 1,918,422
| ###
| 54.7
| 54.7
| 0.3 |
2021-Jan-27 Wed
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 765,357
| 0
| 66.4
| 66.4
| 0.0 |
2021-Jan-22 Fri
| 3.57
| ###
| 3.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 3.545
| 3.58
|
|
| ###
| ###
| 0.3 |
2021-Jan-20 Wed
| 3.53
| 3.57
| 3.5
| 3.56
|
|
| 67.4
| 67.4
| 0.3 |
2021-Jan-19 Tue
| ###
| ###
| 3.585
| ###
| 1,505,173
| 2,698,022
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 3.51
| 3.58
| 3.5
| 3.55
|
|
| 81.4
| 81.4
| ### |
2021-Jan-15 Fri
| 3.44
| ###
| 3.44
| 3.5
| 1,296,378
| 2,229,770
| 75.1
| 75.1
| 0.3 |
2021-Jan-14 Thu
| 3.46
| 3.47
| 3.42
| 3.46
| 857,279
| 2,953,326
| ###
| ###
| 0.2 |
2021-Jan-13 Wed
| 3.45
| 3.48
| ###
| 3.44
| 1,449,187
| 2,521,585
| ###
| ###
| 0.2 |
2021-Jan-12 Tue
| 3.51
| 3.52
| 3.46
| 3.46
| 1,162,886
| 4,058,472
| 30.7
| 30.7
| 0.2 |
2021-Jan-11 Mon
| 3.54
| 3.56
| 3.5
| 3.5
|
|
| 44.8
| 44.8
| 0.3 |
2021-Jan-08 Fri
| 3.57
| ###
| 3.52
| 3.55
|
|
| 34.1
| 34.1
| ### |
2021-Jan-07 Thu
| ###
| ###
| ###
| 3.57
| 1,524,680
| 0
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| 3.58
| ###
| 3.55
| 3.58
|
|
| 70.4
| 70.4
| 0.3 |
2021-Jan-05 Tue
| ###
| ###
| 3.57
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Jan-04 Mon
| 3.7
| 3.7
| ###
| ###
| 612,786
| 1,133,654
| 22.3
| 22.3
| 0.0 |
2020-Dec-31 Thu
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 3.75
| 3.75
| ###
| 3.74
| 834,442
| 1,564,578
| 36.0
| 36.0
| 0.3 |
2020-Dec-29 Tue
| 3.89
| 3.89
| 3.82
| 3.83
|
|
| 17.2
| 17.2
| ### |
2020-Dec-24 Thu
| 3.75
| 3.81
| ###
| 3.79
| 365,150
| ###
| 74.3
| 74.3
| ### |
2020-Dec-23 Wed
| 3.79
| ###
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2020-Dec-22 Tue
| 3.71
| ###
| ###
| 3.7
|
|
| 50.5
| 50.5
| 0.3 |
2020-Dec-21 Mon
| 3.76
| 3.79
| ###
| 3.71
| 1,793,582
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| 3.85
| ###
| 3.77
| 3.77
|
|
| 26.2
| 26.2
| ### |
2020-Dec-17 Thu
| 3.85
| 3.87
| 3.82
| 3.86
|
|
| 67.0
| 67.0
| 0.3 |
2020-Dec-16 Wed
| ###
| ###
| 3.84
| 3.84
| 943,444
| ###
| 22.9
| 22.9
| 0.3 |
2020-Dec-15 Tue
| 3.83
| 3.87
| 3.81
| 3.85
|
|
| 81.0
| 81.0
| 0.3 |
2020-Dec-14 Mon
| 3.79
| 3.86
| 3.79
| 3.83
| 1,561,055
| ###
| ###
| ###
| ### |
2020-Dec-11 Fri
| 3.7
| ###
| 3.7
| 3.78
|
|
| 82.6
| 82.6
| 0.3 |
2020-Dec-10 Thu
| 3.7
| 3.76
| ###
| 3.73
| 1,485,270
| ###
| ###
| ###
| ### |
2020-Dec-09 Wed
| 3.73
| 3.79
| 3.71
| 3.75
| 852,927
| 3,198,476
| 72.5
| 72.5
| 0.3 |
2020-Dec-08 Tue
| 3.8
| 3.8
| 3.74
| 3.75
| 1,189,086
| 4,482,854
| 30.0
| 30.0
| 0.3 |
2020-Dec-07 Mon
| 3.85
| 3.88
| ###
| 3.79
| 898,851
| 1,743,770
| 31.2
| 31.2
| ### |
2020-Dec-04 Fri
| 3.8
| 3.85
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| 3.81
| 3.85
| 3.77
| 3.78
| 1,018,556
| ###
| ###
| ###
| 0.3 |
2020-Dec-02 Wed
| 3.81
| 3.85
| 3.79
| 3.83
|
|
| 74.9
| 74.9
| ### |
2020-Dec-01 Tue
| 3.86
| 3.88
| 3.76
| 3.81
| 1,125,025
| ###
| 22.7
| 22.7
| 0.3 |
2020-Nov-30 Mon
| 3.86
| 3.88
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| 3.84
| ###
| 3.84
| 3.85
|
|
| 69.4
| 69.4
| 0.3 |
2020-Nov-26 Thu
| 3.84
| ###
| 3.83
| 3.86
|
|
| 71.4
| 71.4
| 0.3 |
2020-Nov-25 Wed
| 3.86
| ###
| 3.83
| 3.88
|
|
| 72.6
| 72.6
| 0.3 |
2020-Nov-24 Tue
| ###
| ###
| 3.86
| 3.88
| 1,472,083
| 2,841,120
| ###
| ###
| 0.3 |
2020-Nov-23 Mon
| ###
| ###
| 3.89
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 1,902,927
| 0
| 66.6
| 66.6
| 0.0 |
2020-Nov-19 Thu
| 3.79
| ###
| 3.77
| 3.88
| 961,876
| ###
| ###
| ###
| 0.3 |
2020-Nov-18 Wed
| 3.89
| ###
| 3.83
| 3.83
| 1,232,740
| ###
| 30.1
| 30.1
| ### |
2020-Nov-17 Tue
| 3.87
| 3.925
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Nov-16 Mon
| ###
| ###
| 3.85
| 3.86
|
|
| 12.5
| 12.5
| 0.3 |
2020-Nov-13 Fri
| 3.88
| ###
| 3.81
| 3.81
|
|
| 20.1
| 20.1
| 0.3 |
2020-Nov-12 Thu
| 3.89
| ###
| 3.78
| 3.87
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| 3.85
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 3.83
| 3.88
| 3.78
| 3.84
| 4,089,779
| 15,663,853
| 73.8
| 73.8
| 0.3 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 789,046
| 0
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| 3.7
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Nov-04 Wed
| 3.57
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 3.44
| ###
| 3.44
| 3.59
| 834,773
| ###
| 90.0
| 90.0
| ### |
2020-Nov-02 Mon
| 3.44
| 3.51
| 3.43
| 3.49
| 1,015,848
| ###
| 88.6
| 88.6
| ### |
2020-Oct-30 Fri
| 3.42
| 3.455
| ###
| 3.44
|
|
| 79.8
| 79.8
| 0.2 |
2020-Oct-29 Thu
| 3.46
| 3.48
| ###
| 3.41
| 1,729,971
| 3,010,149
| 23.2
| 23.2
| ### |
2020-Oct-28 Wed
| 3.47
| 3.545
| 3.44
| 3.52
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 3.57
| 3.59
| ###
| 3.51
| 1,035,073
| 1,857,956
| 39.9
| 39.9
| ### |
2020-Oct-26 Mon
| 3.57
| ###
| 3.53
| 3.59
| 834,347
| 1,472,622
| ###
| ###
| ### |
2020-Oct-23 Fri
| 3.53
| 3.59
| 3.51
| 3.59
| 773,759
| 2,746,844
| 81.4
| 81.4
| ### |
2020-Oct-22 Thu
| 3.52
| 3.57
| 3.51
| 3.55
|
|
| 76.1
| 76.1
| ### |
2020-Oct-21 Wed
| 3.56
| ###
| 3.54
| 3.57
| 991,574
| 1,755,085
| 67.7
| 67.7
| 0.3 |
2020-Oct-20 Tue
| 3.55
| ###
| 3.54
| 3.59
| 735,443
| ###
| 77.6
| 77.6
| ### |
2020-Oct-19 Mon
| ###
| ###
| 3.55
| 3.58
| 600,379
| 1,065,672
| ###
| ###
| 0.3 |
2020-Oct-16 Fri
| ###
| 3.86
| 3.58
| ###
| 1,893,458
| ###
| 22.9
| 22.9
| 0.0 |
2020-Oct-15 Thu
| 3.56
| ###
| 3.53
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2020-Oct-14 Wed
| 3.56
| ###
| 3.52
| 3.59
|
|
| 73.8
| 73.8
| ### |
2020-Oct-13 Tue
| ###
| ###
| 3.55
| ###
| 868,179
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 3.54
| 3.58
| 3.53
| 3.58
| 503,129
| 1,788,623
| 72.9
| 72.9
| 0.3 |
2020-Oct-09 Fri
| ###
| ###
| 3.56
| 3.58
|
|
| 27.0
| 27.0
| 0.3 |
2020-Oct-08 Thu
| 3.59
| ###
| 3.54
| 3.57
|
|
| 32.4
| 32.4
| 0.3 |
2020-Oct-07 Wed
| ###
| 3.645
| 3.55
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Oct-06 Tue
| 3.57
| ###
| 3.51
| 3.57
| 1,471,445
| 2,582,385
| ###
| ###
| 0.3 |
2020-Oct-05 Mon
| 3.55
| ###
| 3.53
| 3.57
|
|
| ###
| ###
| 0.3 |
2020-Oct-02 Fri
| 3.5
| 3.54
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Oct-01 Thu
| ###
| 3.53
| ###
| 3.5
| 2,875,154
| 5,074,646
| ###
| ###
| 0.3 |
2020-Sep-30 Wed
| 3.41
| 3.42
| 3.355
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2020-Sep-29 Tue
| 3.59
| 3.59
| 3.45
| 3.46
| 1,427,159
| ###
| 13.3
| 13.3
| 0.2 |
2020-Sep-28 Mon
| 3.51
| 3.55
| 3.46
| 3.55
| 2,114,245
| 7,410,428
| 76.1
| 76.1
| ### |
2020-Sep-25 Fri
| 3.47
| 3.56
| 3.46
| 3.5
| 1,312,388
| 4,606,481
| ###
| ###
| 0.3 |
2020-Sep-24 Thu
| 3.42
| 3.49
| 3.41
| 3.49
| 1,105,282
| 3,813,222
| ###
| ###
| ### |
2020-Sep-23 Wed
| 3.49
| 3.5
| 3.44
| 3.48
|
|
| 34.1
| 34.1
| 0.2 |
2020-Sep-22 Tue
| 3.41
| 3.47
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Sep-21 Mon
| 3.47
| 3.54
| ###
| 3.46
| 2,655,148
| ###
| 45.8
| 45.8
| 0.2 |
2020-Sep-18 Fri
| 3.55
| 3.55
| 3.47
| 3.51
|
|
| ###
| ###
| ### |
2020-Sep-17 Thu
| 3.53
| 3.57
| 3.51
| 3.53
|
|
| 78.3
| 78.3
| 0.3 |
2020-Sep-16 Wed
| 3.53
| 3.54
| 3.48
| 3.52
| 1,791,375
| 6,287,726
| 32.1
| 32.1
| ### |
2020-Sep-15 Tue
| 3.43
| 3.5
| 3.42
| 3.5
|
|
| 79.1
| 79.1
| 0.3 |
2020-Sep-14 Mon
| 3.42
| 3.47
| ###
| 3.4
|
|
| 33.8
| 33.8
| 0.2 |
2020-Sep-11 Fri
| ###
| 3.45
| ###
| 3.4
|
|
| 84.4
| 84.4
| 0.2 |
2020-Sep-10 Thu
| ###
| 3.4
| ###
| ###
| 1,077,556
| 1,831,845
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Sep-08 Tue
| ###
| 3.41
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 3.275
| ###
| 1,154,980
| 1,891,279
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| 3.29
| ###
|
|
| 73.7
| 73.7
| 0.0 |
|