End of day Prices (full format), 600 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.21 |
2021-Nov-29 Mon
| 2.4
| ###
| 2.4
| 2.57
| 1,377,557
| ###
| ###
| ###
| ### |
2021-Nov-26 Fri
| 2.71
| 2.71
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2021-Nov-25 Thu
| 2.76
| 2.79
| 2.71
| 2.72
| 248,342
| 682,940
| ###
| ###
| 0.2 |
2021-Nov-24 Wed
| 2.74
| 2.8
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Nov-23 Tue
| 2.75
| 2.8
| 2.72
| 2.78
| 486,824
| ###
| 79.8
| 79.8
| 0.2 |
2021-Nov-22 Mon
| 2.75
| 2.78
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2021-Nov-19 Fri
| 2.87
| 2.87
| 2.73
| 2.76
|
|
| 13.4
| 13.4
| 0.2 |
2021-Nov-18 Thu
| 2.82
| 2.88
| 2.8
| 2.86
|
|
| 80.5
| 80.5
| 0.2 |
2021-Nov-17 Wed
| 2.82
| 2.85
| 2.76
| 2.77
| 553,273
| ###
| 31.4
| 31.4
| 0.2 |
2021-Nov-16 Tue
| 2.81
| 2.85
| 2.75
| 2.8
| 704,476
| ###
| 47.1
| 47.1
| 0.2 |
2021-Nov-15 Mon
| 2.74
| 2.83
| 2.71
| 2.82
| 700,349
| ###
| 85.9
| 85.9
| ### |
2021-Nov-12 Fri
| 2.81
| 2.82
| ###
| 2.75
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| 2.86
| 2.86
| 2.775
| 2.81
|
|
| 24.1
| 24.1
| ### |
2021-Nov-10 Wed
| ###
| ###
| 2.84
| 2.86
| 524,442
| ###
| ###
| ###
| 0.2 |
2021-Nov-09 Tue
| 2.83
| ###
| 2.81
| ###
| 885,223
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 1,276,173
| 0
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 623,178
| 0
| 69.8
| 69.8
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 3.2
| 3.23
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2021-Oct-28 Thu
| 3.4
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 3.28
| 3.41
|
|
| 5.3
| 5.3
| ### |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Oct-22 Fri
| ###
| 3.7
| 3.59
| ###
| 247,154
| 900,876
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 3.56
| 3.7
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 3.51
| 3.56
|
|
| 16.9
| 16.9
| 0.3 |
2021-Oct-18 Mon
| 3.72
| 3.75
| ###
| ###
| 485,173
| ###
| 16.8
| 16.8
| 0.0 |
2021-Oct-15 Fri
| 3.56
| 3.74
| 3.52
| ###
| 691,128
| ###
| 88.9
| 88.9
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 3.54
| 3.55
| 697,722
| ###
| ###
| ###
| ### |
2021-Oct-13 Wed
| 3.56
| 3.87
| 3.55
| ###
| 1,696,987
| 6,295,821
| 80.2
| 80.2
| 0.0 |
2021-Oct-12 Tue
| 3.56
| 3.57
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-Oct-11 Mon
| 3.5
| 3.58
| 3.48
| 3.56
| 458,787
| ###
| 80.5
| 80.5
| 0.3 |
2021-Oct-08 Fri
| ###
| 3.48
| ###
| 3.46
| 597,674
| 1,039,952
| 90.8
| 90.8
| 0.2 |
2021-Oct-07 Thu
| ###
| ###
| 3.26
| ###
| 911,941
| ###
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 3.42
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 3.5
| 3.51
| ###
| 3.45
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| 3.46
| ###
| 3.44
| 3.56
|
|
| 89.5
| 89.5
| 0.3 |
2021-Oct-01 Fri
| 3.46
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 3.52
| 3.52
| 3.43
| 3.43
|
|
| 15.6
| 15.6
| 0.2 |
2021-Sep-29 Wed
| ###
| ###
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2021-Sep-28 Tue
| 3.75
| 3.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 3.7
| 3.78
| ###
| 3.73
| 681,527
| 1,288,086
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| 3.71
| 3.59
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Sep-23 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2021-Sep-22 Wed
| ###
| 3.51
| ###
| 3.45
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| 3.43
| 3.29
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Sep-20 Mon
| 3.54
| 3.55
| ###
| 3.4
| 1,064,122
| ###
| ###
| ###
| 0.2 |
2021-Sep-17 Fri
| ###
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Sep-16 Thu
| ###
| 3.73
| ###
| ###
| 544,770
| ###
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 3.75
| 3.76
| ###
| ###
| 527,989
| ###
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 3.74
| 3.83
| 3.72
| 3.75
| 408,542
| 1,542,246
| 64.4
| 64.4
| 0.3 |
2021-Sep-13 Mon
| 3.72
| 3.81
| ###
| 3.74
|
|
| 70.4
| 70.4
| 0.3 |
2021-Sep-10 Fri
| ###
| 3.72
| ###
| 3.72
| 972,447
| 1,808,751
| ###
| ###
| 0.3 |
2021-Sep-09 Thu
| 3.84
| 3.84
| ###
| ###
| 1,142,477
| 2,193,555
| 9.7
| 9.7
| 0.0 |
2021-Sep-08 Wed
| 3.82
| 3.89
| 3.77
| 3.81
| 1,028,678
| ###
| 40.4
| 40.4
| 0.3 |
2021-Sep-07 Tue
| 3.82
| 3.88
| 3.75
| 3.8
| 720,477
| ###
| ###
| ###
| ### |
2021-Sep-06 Mon
| 3.74
| 3.87
| 3.74
| 3.8
|
|
| 77.7
| 77.7
| ### |
2021-Sep-03 Fri
| 3.74
| 3.88
| 3.74
| 3.74
| 671,970
| ###
| 60.1
| 60.1
| 0.3 |
2021-Sep-02 Thu
| ###
| 3.83
| ###
| 3.74
| 1,022,742
| 1,958,550
| 81.6
| 81.6
| 0.3 |
2021-Sep-01 Wed
| 3.53
| ###
| 3.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 3.85
| 3.85
| 3.52
| 3.52
|
|
| 1.8
| 1.8
| ### |
2021-Aug-30 Mon
| 4
| ###
| ###
| ###
| 817,579
| 0
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 423,049
| 0
| 25.9
| 25.9
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 502,529
| 0
| 35.6
| 35.6
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 780,878
| 0
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 4
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 3.88
| ###
| 743,459
| ###
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 3.87
| ###
| 546,887
| 1,058,226
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 4
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 4
| ###
| ###
| ###
| 563,178
| 0
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
| 775,157
| 0
| 29.9
| 29.9
| 0.0 |
2021-Aug-16 Mon
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 4.22
| ###
| ###
| 408,158
| ###
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 4.2
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| 4.22
| ###
| 4.2
|
|
| 76.4
| 76.4
| ### |
2021-Aug-10 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 4.25
| 4.27
| ###
| 4.2
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| 4.27
| 4.27
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| 4.23
| 4.25
|
|
| 29.0
| 29.0
| ### |
2021-Aug-04 Wed
| ###
| ###
| 4.22
| ###
| 345,240
| 728,456
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 4.29
| ###
| 4.21
| ###
| 783,854
| ###
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 4.2
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 523,481
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 4
| ###
| 395,973
| 791,946
| 84.1
| 84.1
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 551,373
| 0
| 47.3
| 47.3
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2021-Jul-26 Mon
| 4.53
| 4.58
| ###
| ###
| 739,723
| ###
| 18.1
| 18.1
| 0.0 |
2021-Jul-23 Fri
| ###
| 4.57
| ###
| 4.48
| 1,424,270
| 3,254,456
| ###
| ###
| ### |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 246,856
| 0
| 80.1
| 80.1
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
| 248,975
| 0
| 76.9
| 76.9
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 4.22
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2021-Jul-16 Fri
| ###
| 4.25
| ###
| ###
| 878,824
| ###
| 73.7
| 73.7
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 4.23
| ###
| ###
| ###
| 370,651
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 4.22
| ###
| ###
| 4.22
| 493,923
| 0
| ###
| ###
| ### |
2021-Jul-09 Fri
| 4.25
| 4.27
| ###
| 4.26
|
|
| 74.0
| 74.0
| 0.3 |
2021-Jul-08 Thu
| ###
| ###
| 4.23
| 4.25
|
|
| 27.0
| 27.0
| ### |
2021-Jul-07 Wed
| 4.42
| 4.42
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2021-Jul-06 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 4.4
| 4.46
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2021-Jul-02 Fri
| 4.46
| 4.47
| ###
| 4.41
|
|
| 24.6
| 24.6
| ### |
2021-Jul-01 Thu
| ###
| ###
| ###
| 4.44
|
|
| 75.2
| 75.2
| 0.3 |
2021-Jun-30 Wed
| ###
| ###
| 4.25
| ###
| 939,343
| ###
| 28.6
| 28.6
| 0.0 |
2021-Jun-29 Tue
| 4.4
| 4.43
| ###
| ###
| 535,057
| 1,185,151
| 31.5
| 31.5
| 0.0 |
2021-Jun-28 Mon
| 4.49
| 4.5
| ###
| 4.41
|
|
| 32.5
| 32.5
| ### |
2021-Jun-25 Fri
| ###
| ###
| 4.51
| 4.51
| 545,086
| ###
| 16.3
| 16.3
| 0.3 |
2021-Jun-24 Thu
| 4.57
| 4.72
| 4.54
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| 4.53
| 4.59
|
|
| 36.8
| 36.8
| 0.3 |
2021-Jun-22 Tue
| ###
| 4.75
| 4.57
| ###
| 529,177
| ###
| 35.3
| 35.3
| 0.0 |
2021-Jun-21 Mon
| 4.56
| 4.73
| 4.47
| ###
| 383,857
| 1,765,742
| 86.5
| 86.5
| 0.0 |
2021-Jun-18 Fri
| 4.42
| ###
| 4.42
| 4.59
| 696,520
| ###
| ###
| ###
| 0.3 |
2021-Jun-17 Thu
| 4.55
| 4.55
| 4.44
| 4.47
|
|
| 34.0
| 34.0
| ### |
2021-Jun-16 Wed
| 4.42
| 4.59
| ###
| 4.54
| 436,040
| ###
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| 4.55
| ###
| ###
| 4.46
| 617,321
| 0
| 29.3
| 29.3
| 0.3 |
2021-Jun-11 Fri
| ###
| 4.58
| ###
| 4.52
|
|
| 86.4
| 86.4
| 0.3 |
2021-Jun-10 Thu
| ###
| 4.43
| 4.28
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2021-Jun-09 Wed
| 4.41
| 4.47
| ###
| ###
| 372,148
| 831,750
| 28.0
| 28.0
| 0.0 |
2021-Jun-08 Tue
| 4.4
| 4.46
| ###
| 4.4
| 382,750
| ###
| ###
| ###
| 0.3 |
2021-Jun-07 Mon
| 4.42
| 4.54
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Jun-04 Fri
| 4.26
| 4.44
| ###
| ###
| 1,947,781
| 4,324,073
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 4.43
| 4.44
| ###
| 4.25
|
|
| 9.9
| 9.9
| ### |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 1,101,973
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 3.88
| ###
| 3.81
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2021-May-28 Fri
| 3.82
| ###
| 3.73
| 3.85
|
|
| 67.8
| 67.8
| 0.3 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 1,299,925
| 0
| 93.0
| 93.0
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 3.83
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 3.86
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2021-May-21 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 3.8
| ###
| 3.78
| 3.82
|
|
| 63.6
| 63.6
| 0.3 |
2021-May-19 Wed
| 3.75
| 3.86
| ###
| 3.82
|
|
| ###
| ###
| 0.3 |
2021-May-18 Tue
| 3.73
| 3.84
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-May-17 Mon
| ###
| ###
| ###
| 3.71
| 1,785,842
| 0
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| 3.82
| 3.85
|
|
| 5.5
| 5.5
| 0.3 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-May-11 Tue
| ###
| ###
| 3.86
| ###
| 1,482,641
| ###
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 4.24
| 4.26
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 4.23
| 4.24
| 565,956
| ###
| ###
| ###
| 0.3 |
2021-May-06 Thu
| 4.25
| 4.41
| 4.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 4.22
| 4.28
| ###
| ###
| 1,091,058
| ###
| 28.0
| 28.0
| 0.0 |
2021-May-04 Tue
| 4.5
| 4.53
| 4.22
| 4.29
|
|
| ###
| ###
| ### |
2021-May-03 Mon
| ###
| ###
| 4.43
| 4.45
| 961,558
| 2,129,850
| ###
| ###
| 0.3 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 875,281
| 0
| 29.5
| 29.5
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 275,154
| 0
| 78.1
| 78.1
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 5.2
| ###
| ###
| 359,748
| 935,344
| 34.8
| 34.8
| 0.0 |
2021-Apr-22 Thu
| 5.23
| 5.29
| ###
| ###
| 321,789
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 5.25
| 5.25
| ###
| 5.23
|
|
| 39.7
| 39.7
| ### |
2021-Apr-20 Tue
| 5.25
| ###
| 5.21
| 5.25
| 266,220
| ###
| ###
| ###
| 0.4 |
2021-Apr-19 Mon
| 5.43
| 5.43
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Apr-16 Fri
| ###
| 5.44
| ###
| 5.41
| 398,255
| 1,083,253
| 68.6
| 68.6
| ### |
2021-Apr-15 Thu
| ###
| 5.4
| 5.29
| ###
| 294,243
| 1,572,728
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| 5.44
| 5.28
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Apr-13 Tue
| 5.2
| 5.41
| 5.2
| ###
| 310,581
| ###
| 88.4
| 88.4
| 0.0 |
2021-Apr-12 Mon
| 5.44
| 5.44
| ###
| 5.23
| 616,071
| ###
| ###
| ###
| ### |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 1,273,988
| 0
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 5.23
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| 5.27
| 644,753
| 0
| 87.7
| 87.7
| ### |
2021-Apr-06 Tue
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 5.22
| 5.25
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2021-Mar-31 Wed
| ###
| 5.4
| ###
| 5.2
| 554,021
| 1,495,856
| ###
| ###
| ### |
2021-Mar-30 Tue
| 5.2
| 5.26
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Mar-29 Mon
| 5.26
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 5.25
| ###
| ###
| 5.26
|
|
| 61.6
| 61.6
| 0.4 |
2021-Mar-25 Thu
| ###
| 5.25
| ###
| 5.22
| 232,777
| ###
| 79.5
| 79.5
| 0.4 |
2021-Mar-24 Wed
| 5.22
| 5.22
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 5.22
|
|
| 30.2
| 30.2
| 0.4 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 5.41
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 5.55
| 5.55
| ###
| 5.46
|
|
| 25.6
| 25.6
| ### |
2021-Mar-17 Wed
| 5.57
| ###
| 5.46
| 5.52
|
|
| 36.1
| 36.1
| 0.4 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 5.42
| 5.43
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2021-Mar-12 Fri
| 5.27
| 5.44
| 5.27
| 5.42
| 496,389
| ###
| ###
| ###
| 0.4 |
2021-Mar-11 Thu
| ###
| 5.44
| 5.21
| 5.23
| 500,341
| ###
| ###
| ###
| ### |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| 5
| 490,925
| 0
| ###
| ###
| 0.4 |
2021-Mar-08 Mon
| 5.24
| 5.24
| ###
| ###
| 362,977
| ###
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 5
| ###
| 5
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 532,829
| 0
| 54.4
| 54.4
| 0.0 |
2021-Mar-03 Wed
| 5
| 5.25
| 4.955
| 5.24
| 628,751
| ###
| ###
| ###
| 0.4 |
2021-Mar-02 Tue
| 5.4
| 5.45
| ###
| ###
| 1,337,928
| 3,645,853
| 9.6
| 9.6
| 0.0 |
2021-Mar-01 Mon
| 4.53
| 5.29
| 4.5
| 5.29
|
|
| 98.9
| 98.9
| 0.4 |
2021-Feb-26 Fri
| 4.75
| 4.79
| ###
| 4.46
| 2,502,678
| ###
| ###
| ###
| 0.3 |
2021-Feb-25 Thu
| 4.8
| ###
| 4.78
| 4.86
| 601,645
| ###
| ###
| ###
| 0.3 |
2021-Feb-24 Wed
| ###
| ###
| 4.75
| 4.79
|
|
| 28.9
| 28.9
| 0.3 |
2021-Feb-23 Tue
| ###
| ###
| 4.87
| ###
| 541,259
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
| 299,653
| 0
| 74.1
| 74.1
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 457,758
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 821,688
| 0
| 30.7
| 30.7
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2021-Feb-16 Tue
| ###
| 5.21
| ###
| ###
| 332,578
| ###
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| 5.27
| ###
| ###
| 345,646
| 910,777
| 30.7
| 30.7
| 0.0 |
2021-Feb-12 Fri
| 5.2
| ###
| ###
| 5.2
|
|
| 73.5
| 73.5
| ### |
2021-Feb-11 Thu
| 5.25
| 5.25
| ###
| ###
| 207,340
| ###
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2021-Feb-08 Mon
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 5.4
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 5.45
| 5.45
| 5.25
| 5.25
| 381,158
| ###
| 15.6
| 15.6
| 0.4 |
2021-Feb-03 Wed
| ###
| 5.46
| 5.24
| 5.45
| 560,682
| 2,999,648
| 84.2
| 84.2
| ### |
2021-Feb-02 Tue
| ###
| 5.28
| ###
| 5.25
|
|
| 78.4
| 78.4
| 0.4 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
| 386,251
| 0
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 5.24
| 5.41
| ###
| 5.21
|
|
| 55.8
| 55.8
| 0.4 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 1,318,170
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 925,870
| 0
| 24.5
| 24.5
| 0.0 |
2021-Jan-25 Mon
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 5.41
| 5.47
| ###
| 5.42
| 341,757
| ###
| 69.9
| 69.9
| 0.4 |
2021-Jan-21 Thu
| 5.73
| 5.73
| 5.4
| 5.41
| 1,304,188
| ###
| 5.8
| 5.8
| ### |
2021-Jan-20 Wed
| 5.7
| 5.79
| ###
| ###
| 444,128
| 1,285,750
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 5.7
| 5.755
| ###
| 5.73
|
|
| 65.2
| 65.2
| ### |
2021-Jan-18 Mon
| 5.83
| 5.84
| ###
| 5.7
|
|
| 29.6
| 29.6
| 0.4 |
2021-Jan-15 Fri
| 5.77
| 5.86
| 5.7
| 5.84
| 268,744
| 1,553,340
| ###
| ###
| 0.4 |
2021-Jan-14 Thu
| 5.86
| ###
| 5.76
| 5.77
| 339,456
| ###
| ###
| ###
| 0.4 |
2021-Jan-13 Wed
| ###
| 5.85
| ###
| 5.84
| 438,424
| ###
| ###
| ###
| 0.4 |
2021-Jan-12 Tue
| ###
| 5.74
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 5.7
| 5.81
| ###
| ###
| 359,854
| 1,045,375
| 34.5
| 34.5
| 0.0 |
2021-Jan-07 Thu
| 5.73
| 5.81
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2021-Jan-06 Wed
| 5.83
| ###
| 5.72
| 5.73
| 484,177
| 1,384,746
| 27.0
| 27.0
| ### |
2021-Jan-05 Tue
| ###
| ###
| 5.77
| 5.86
| 597,258
| 1,723,089
| 22.2
| 22.2
| 0.4 |
2021-Jan-04 Mon
| ###
| ###
| 5.86
| ###
| 346,455
| ###
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2020-Dec-29 Tue
| 6
| ###
| 6
| ###
| 412,877
| ###
| 75.2
| 75.2
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 5.88
| ###
| 5.88
| ###
| 339,475
| 998,056
| 71.5
| 71.5
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 5.83
| ###
| 641,148
| 1,868,946
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 5.75
| ###
| 1,547,220
| 4,448,257
| 17.5
| 17.5
| 0.0 |
2020-Dec-18 Fri
| 6.45
| 6.48
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 6.41
| 526,888
| 0
| 71.0
| 71.0
| 0.5 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Dec-15 Tue
| 6.4
| 6.425
| ###
| ###
| 448,786
| 1,441,725
| 23.9
| 23.9
| 0.0 |
2020-Dec-14 Mon
| 6.54
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2020-Dec-11 Fri
| ###
| 6.43
| 6.2
| 6.4
|
|
| ###
| ###
| 0.5 |
2020-Dec-10 Thu
| ###
| 6.46
| ###
| ###
| 1,232,359
| ###
| 80.4
| 80.4
| 0.0 |
2020-Dec-09 Wed
| 6.47
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 6.47
| 6.52
| ###
| 6.49
| 467,757
| 1,524,887
| ###
| ###
| ### |
2020-Dec-07 Mon
| ###
| 6.7
| 6.47
| 6.5
|
|
| 22.8
| 22.8
| 0.5 |
2020-Dec-04 Fri
| 6.56
| ###
| 6.46
| ###
| 495,020
| ###
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| 6.52
| 6.52
| 350,924
| ###
| ###
| ###
| 0.5 |
2020-Dec-02 Wed
| 6.7
| 6.71
| 6.57
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2020-Dec-01 Tue
| 6.7
| 6.75
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 6.5
| ###
| 6.44
| ###
| 6,268,756
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| 6.48
| ###
| 6.46
|
|
| 83.8
| 83.8
| ### |
2020-Nov-26 Thu
| 6.28
| ###
| ###
| ###
| 1,262,284
| 0
| 74.6
| 74.6
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| 6.26
| 6.28
|
|
| 13.0
| 13.0
| 0.4 |
2020-Nov-24 Tue
| 6.71
| 6.74
| 6.54
| 6.54
| 728,083
| 4,834,471
| 25.3
| 25.3
| 0.5 |
2020-Nov-23 Mon
| ###
| 6.7
| 6.46
| 6.59
|
|
| 39.0
| 39.0
| ### |
2020-Nov-20 Fri
| 6.48
| ###
| 6.47
| 6.55
|
|
| 74.4
| 74.4
| 0.5 |
2020-Nov-19 Thu
| 6.45
| 6.55
| 6.28
| 6.55
|
|
| 80.3
| 80.3
| 0.5 |
2020-Nov-18 Wed
| ###
| 6.42
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 1,030,824
| 0
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 5.86
| ###
| 664,026
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 5.77
| ###
| 955,682
| 2,757,142
| 41.5
| 41.5
| 0.0 |
2020-Nov-11 Wed
| 5.89
| ###
| 5.83
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 5.73
| 5.79
| 964,543
| ###
| ###
| ###
| ### |
2020-Nov-09 Mon
| 5.74
| ###
| 5.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 5.81
| ###
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| ###
| 5.83
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Nov-04 Wed
| 5.53
| ###
| 5.45
| ###
| 558,082
| 1,520,773
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 5.4
| ###
| 5.4
| 5.47
| 2,209,284
| ###
| 68.1
| 68.1
| ### |
2020-Nov-02 Mon
| 5.49
| 5.54
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Oct-30 Fri
| 5.5
| 5.56
| ###
| 5.5
|
|
| 77.4
| 77.4
| 0.4 |
2020-Oct-29 Thu
| 5.57
| 5.57
| 5.41
| 5.48
| 1,059,146
| ###
| 21.8
| 21.8
| ### |
2020-Oct-28 Wed
| 5.59
| 5.73
| 5.59
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Oct-27 Tue
| 5.78
| 5.84
| 5.55
| ###
| 1,370,757
| ###
| 26.3
| 26.3
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 5.79
| 5.8
|
|
| 18.3
| 18.3
| 0.4 |
2020-Oct-23 Fri
| ###
| ###
| ###
| 6
|
|
| 22.4
| 22.4
| 0.4 |
2020-Oct-22 Thu
| ###
| 6.26
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 989,584
| 0
| 76.3
| 76.3
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 1,016,284
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 5.88
| ###
| 519,675
| 1,527,844
| 30.1
| 30.1
| 0.0 |
2020-Oct-14 Wed
| 5.89
| ###
| 5.78
| ###
| 947,626
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| 5.87
| ###
| 798,655
| 2,344,052
| 17.8
| 17.8
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 1,472,382
| 0
| 64.3
| 64.3
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| 5.89
| 1,827,740
| 0
| 89.5
| 89.5
| ### |
2020-Oct-06 Tue
| 5.71
| 5.76
| 5.56
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2020-Oct-05 Mon
| 5.26
| 5.71
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 5.56
| 5.58
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2020-Sep-30 Wed
| 5.77
| ###
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| 5.75
| 5.51
| 5.55
| 804,457
| ###
| ###
| ###
| ### |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 5.22
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Sep-24 Thu
| 5.4
| 5.43
| 5.24
| 5.29
| 968,555
| 5,167,240
| ###
| ###
| 0.4 |
2020-Sep-23 Wed
| 5.4
| 5.58
| ###
| 5.48
| 908,353
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| 5.49
| 5.57
| 5.29
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-Sep-21 Mon
| 5.41
| 5.56
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Sep-18 Fri
| 5.29
| 5.48
| 5.29
| 5.41
| 866,685
| ###
| ###
| ###
| ### |
2020-Sep-17 Thu
| 5.5
| 5.53
| 5.26
| 5.27
| 975,741
| 5,264,122
| 16.2
| 16.2
| ### |
2020-Sep-16 Wed
| ###
| ###
| 5.41
| 5.51
| 636,585
| ###
| 19.1
| 19.1
| ### |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 889,022
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2020-Sep-10 Thu
| ###
| 5.7
| ###
| ###
| 1,777,050
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 5.2
| ###
| ###
| ###
| 1,357,641
| 0
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 3,138,749
| 0
| 81.9
| 81.9
| 0.0 |
2020-Sep-07 Mon
| 5.25
| 5.27
| ###
| ###
| 1,232,586
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 5.43
| 5.21
| 5.28
| 3,996,828
| 21,263,124
| ###
| ###
| 0.4 |
2020-Sep-03 Thu
| ###
| 5.59
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2020-Sep-02 Wed
| 5.44
| 5.46
| ###
| ###
| 2,133,971
| 5,825,740
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| 5.75
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| 5.46
| 5.57
| 4,051,042
| 11,059,344
| 8.4
| 8.4
| 0.4 |
2020-Aug-28 Fri
| 5.87
| 6.26
| 5.87
| 6.2
| 1,597,447
| ###
| 92.7
| 92.7
| 0.4 |
2020-Aug-27 Thu
| ###
| ###
| 5.77
| 5.87
| 608,988
| ###
| 33.7
| 33.7
| ### |
2020-Aug-26 Wed
| 5.85
| ###
| 5.7
| 5.86
| 600,274
| 1,710,780
| 73.8
| 73.8
| 0.4 |
2020-Aug-25 Tue
| ###
| 6
| 5.75
| 5.88
| 611,180
| 3,590,682
| 35.3
| 35.3
| 0.4 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 5.88
| 1,268,871
| 0
| 85.7
| 85.7
| 0.4 |
2020-Aug-21 Fri
| ###
| 5.72
| 5.56
| ###
| 384,146
| 2,166,583
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| 5.77
| ###
| ###
| 451,720
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 5.54
| 5.7
| 5.51
| ###
| 586,078
| ###
| 74.1
| 74.1
| 0.0 |
2020-Aug-17 Mon
| 5.56
| 5.58
| 5.43
| 5.55
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 5.56
| ###
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2020-Aug-13 Thu
| 5.49
| ###
| 5.49
| 5.56
| 781,451
| 2,145,082
| ###
| ###
| 0.4 |
2020-Aug-12 Wed
| ###
| ###
| 5.43
| 5.48
| 708,729
| ###
| 26.6
| 26.6
| ### |
2020-Aug-11 Tue
| ###
| 5.74
| 5.525
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 5.89
| 5.89
| ###
| ###
| 984,923
| ###
| 11.4
| 11.4
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 5.57
| 5.83
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| 5.71
| 5.78
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 5.72
| 5.51
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2020-Aug-04 Tue
| 5.48
| ###
| 5.4
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2020-Aug-03 Mon
| 5.54
| ###
| ###
| ###
| 1,144,885
| 0
| 23.6
| 23.6
| 0.0 |
2020-Jul-31 Fri
| ###
| 5.82
| 5.5
| 5.54
|
|
| 28.0
| 28.0
| 0.4 |
2020-Jul-30 Thu
| 5.85
| ###
| ###
| 5.79
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| ###
| 5.76
| 5.8
| 875,850
| 2,522,448
| 20.3
| 20.3
| 0.4 |
2020-Jul-28 Tue
| 6.28
| 6.45
| ###
| ###
| 1,710,653
| 5,516,855
| 14.6
| 14.6
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| 6.26
| 937,559
| 0
| 75.5
| 75.5
| 0.4 |
2020-Jul-24 Fri
| ###
| 6.43
| ###
| ###
| 1,556,880
| ###
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 5.81
| 6.43
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 5.82
| 5.82
| ###
| 5.73
| 1,132,089
| 3,294,378
| 26.5
| 26.5
| ### |
2020-Jul-21 Tue
| 5.45
| 5.85
| 5.44
| 5.79
| 1,338,975
| ###
| 90.6
| 90.6
| ### |
2020-Jul-20 Mon
| 5.4
| 5.44
| ###
| 5.44
|
|
| 77.9
| 77.9
| 0.4 |
2020-Jul-17 Fri
| 5.52
| 5.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 5.53
| 5.58
| ###
| 5.51
|
|
| 44.9
| 44.9
| ### |
2020-Jul-15 Wed
| 5.56
| 5.58
| ###
| 5.52
| 869,328
| 2,425,425
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| 5.49
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 5.82
| 5.88
| 5.48
| 5.49
|
|
| ###
| ###
| 0.4 |
2020-Jul-10 Fri
| 5.7
| ###
| ###
| 5.74
|
|
| 78.9
| 78.9
| 0.4 |
2020-Jul-09 Thu
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 5.8
| 6
| 1,394,928
| ###
| ###
| ###
| 0.4 |
2020-Jul-07 Tue
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| 6.56
| 7,634,743
| 0
| ###
| ###
| 0.5 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-01 Wed
| ###
| 5.51
| ###
| ###
| 2,996,177
| ###
| 85.5
| 85.5
| 0.0 |
2020-Jun-30 Tue
| 4.77
| 4.87
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2020-Jun-29 Mon
| 4.77
| 4.84
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jun-26 Fri
| 4.78
| 4.87
| ###
| 4.8
|
|
| 67.3
| 67.3
| 0.3 |
2020-Jun-25 Thu
| 4.87
| ###
| ###
| 4.71
| 1,710,155
| 0
| 22.5
| 22.5
| ### |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 1,933,451
| 0
| 21.1
| 21.1
| 0.0 |
2020-Jun-23 Tue
| ###
| 5.43
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 5.25
| 5.26
| 1,696,947
| 4,454,485
| 8.5
| 8.5
| 0.4 |
2020-Jun-19 Fri
| 5.71
| 5.84
| 5.57
| 5.7
| 5,160,979
| 29,443,385
| ###
| ###
| 0.4 |
2020-Jun-18 Thu
| 5.46
| 5.71
| ###
| ###
| 1,362,146
| 3,888,926
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 5.77
| 5.77
| 5.43
| 5.55
|
|
| 14.9
| 14.9
| ### |
2020-Jun-16 Tue
| ###
| 5.89
| 5.5
| 5.59
|
|
| ###
| ###
| ### |
2020-Jun-15 Mon
| 5.74
| ###
| ###
| 5.42
| 2,222,349
| 0
| 20.4
| 20.4
| 0.4 |
2020-Jun-12 Fri
| 5.75
| 5.86
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2020-Jun-11 Thu
| 6.58
| 6.73
| 6.26
| ###
| 1,173,175
| 7,619,771
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 6.57
| 6.74
| 6.41
| 6.58
| 971,328
| 6,386,481
| ###
| ###
| 0.5 |
2020-Jun-09 Tue
| 6.54
| 6.86
| 6.46
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2020-Jun-05 Fri
| ###
| 6.45
| 6.21
| 6.25
| 1,524,381
| ###
| ###
| ###
| ### |
2020-Jun-04 Thu
| ###
| 6.54
| ###
| ###
| 1,794,726
| 5,868,754
| 76.8
| 76.8
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 5.88
| ###
| 2,649,589
| ###
| 80.8
| 80.8
| 0.0 |
2020-Jun-02 Tue
| 5.76
| ###
| ###
| ###
| 1,223,479
| 0
| 87.1
| 87.1
| 0.0 |
2020-Jun-01 Mon
| 5.7
| 5.8
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 5.81
| ###
| 5.58
| ###
| 1,804,480
| ###
| 24.9
| 24.9
| 0.0 |
2020-May-28 Thu
| ###
| ###
| 5.57
| ###
| 1,599,174
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 5.75
|
|
| 80.8
| 80.8
| ### |
2020-May-26 Tue
| 5.26
| ###
| 5.23
| 5.52
| 1,660,047
| 4,341,022
| ###
| ###
| 0.4 |
2020-May-25 Mon
| 5.26
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2020-May-22 Fri
| ###
| 5.42
| ###
| ###
| 1,602,452
| 4,342,644
| 11.0
| 11.0
| 0.0 |
2020-May-21 Thu
| ###
| 5.48
| ###
| ###
| 1,404,255
| 3,847,658
| 75.2
| 75.2
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 4.84
| 5.26
| 1,926,724
| 4,662,672
| 90.6
| 90.6
| 0.4 |
2020-May-19 Tue
| ###
| 5.26
| 4.84
| ###
| 1,352,171
| ###
| 21.6
| 21.6
| 0.0 |
2020-May-18 Mon
| 4.54
| ###
| 4.51
| ###
| 1,608,887
| 3,628,040
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 4.54
| ###
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2020-May-14 Thu
| ###
| 4.7
| ###
| ###
| 1,278,479
| 3,004,425
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 4.79
| 4.79
| ###
| 4.7
|
|
| 20.4
| 20.4
| 0.3 |
2020-May-12 Tue
| ###
| ###
| 4.84
| 4.88
| 1,135,770
| ###
| 10.0
| 10.0
| 0.3 |
2020-May-11 Mon
| 4.74
| ###
| 4.7
| ###
| 2,265,623
| ###
| 94.0
| 94.0
| 0.0 |
2020-May-08 Fri
| 4.74
| 4.77
| ###
| ###
| 1,109,679
| 2,646,584
| 20.7
| 20.7
| 0.0 |
2020-May-07 Thu
| 4.72
| 4.77
| ###
| ###
| 864,972
| 2,062,958
| 32.7
| 32.7
| 0.0 |
2020-May-06 Wed
| 4.25
| 4.71
| 4.25
| 4.71
| 1,337,423
| 5,991,655
| ###
| ###
| ### |
2020-May-05 Tue
| 4.23
| 4.28
| ###
| 4.2
|
|
| ###
| ###
| ### |
2020-May-04 Mon
| 4.43
| 4.45
| ###
| ###
| 2,705,275
| ###
| 8.6
| 8.6
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2020-Apr-30 Thu
| 4.75
| 4.81
| 4.45
| 4.7
|
|
| 24.0
| 24.0
| 0.3 |
2020-Apr-29 Wed
| 4.75
| 4.79
| 4.57
| 4.75
| 1,236,120
| 5,785,041
| ###
| ###
| ### |
2020-Apr-28 Tue
| ###
| 4.84
| ###
| 4.79
| 1,094,183
| 2,647,922
| ###
| ###
| 0.3 |
2020-Apr-27 Mon
| 4.54
| ###
| 4.42
| 4.58
| 1,022,951
| 2,260,721
| ###
| ###
| 0.3 |
2020-Apr-24 Fri
| ###
| 4.47
| ###
| 4.42
|
|
| 93.7
| 93.7
| 0.3 |
2020-Apr-23 Thu
| ###
| 4.5
| ###
| ###
| 2,639,020
| ###
| 9.7
| 9.7
| 0.0 |
2020-Apr-22 Wed
| ###
| 4.24
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| 4.145
| ###
| 3,120,056
| ###
| 6.8
| 6.8
| 0.0 |
2020-Apr-20 Mon
| 4.84
| 4.89
| ###
| ###
| 2,413,151
| 5,900,154
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 4.82
| ###
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2020-Apr-16 Thu
| ###
| ###
| 4.58
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Apr-15 Wed
| 5.75
| 5.75
| 5.75
| 5.75
| 0
|
|
|
| ### |
2020-Apr-14 Tue
| 6
| ###
| 5.58
| 5.75
| 1,797,549
| ###
| 11.5
| 11.5
| ### |
2020-Apr-09 Thu
| 5.58
| ###
| 5.42
| 5.84
| 1,148,380
| ###
| 80.3
| 80.3
| 0.4 |
2020-Apr-08 Wed
| ###
| 5.45
| 4.77
| 5.29
| 1,432,529
| 7,320,223
| 90.0
| 90.0
| 0.4 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 1,200,949
| 0
| 35.7
| 35.7
| 0.0 |
2020-Apr-06 Mon
| 4.53
| ###
| 4.5
| 4.7
| 1,074,653
| ###
| ###
| ###
| 0.3 |
2020-Apr-03 Fri
| 4.85
| 5.085
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 4.21
| 4.74
| ###
| ###
| 1,140,075
| 2,701,977
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 4.43
| ###
| ###
| 1,212,341
| ###
| 60.2
| 60.2
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 4.2
|
|
| 23.7
| 23.7
| ### |
2020-Mar-30 Mon
| ###
| 4.25
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 4.55
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 3.78
| ###
| ###
| ###
| 1,423,753
| 0
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 3.85
| ###
| ###
| 3.5
| 1,342,550
| 0
| ###
| ###
| 0.3 |
2020-Mar-24 Tue
| ###
| 3.54
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 1,500,189
| 0
| 28.2
| 28.2
| 0.0 |
2020-Mar-20 Fri
| 3.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| 3.52
| 3.57
|
|
| 26.9
| 26.9
| 0.3 |
2020-Mar-18 Wed
| 4
| ###
| 3.5
| 3.88
|
|
| 45.2
| 45.2
| 0.3 |
2020-Mar-17 Tue
| ###
| ###
| 3.82
| ###
| 2,181,654
| 4,166,959
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 4.42
| 4.44
| ###
| ###
| 1,235,580
| 2,742,987
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 4.4
| 4.7
| ###
| 4.7
|
|
| 75.8
| 75.8
| 0.3 |
2020-Mar-12 Thu
| 5
| ###
| ###
| 4.7
| 1,344,550
| 0
| ###
| ###
| 0.3 |
2020-Mar-11 Wed
| 5.84
| 5.84
| ###
| ###
| 3,184,849
| 9,299,759
| 5.8
| 5.8
| 0.0 |
2020-Mar-10 Tue
| ###
| 5.53
| ###
| ###
| 3,306,546
| ###
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| 5.23
| 2,284,888
| 0
| ###
| ###
| ### |
2020-Mar-06 Fri
| 6.89
| ###
| 6.5
| 6.5
| 1,103,726
| ###
| 13.0
| 13.0
| 0.5 |
2020-Mar-05 Thu
| 7.45
| 7.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 7.53
| 7.54
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2020-Mar-03 Tue
| ###
| 7.78
| ###
| 7.56
|
|
| 84.8
| 84.8
| 0.5 |
2020-Mar-02 Mon
| ###
| ###
| 6.52
| ###
| 1,370,751
| 4,468,648
| 31.3
| 31.3
| 0.0 |
2020-Feb-28 Fri
| ###
| 7.52
| 6.75
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2020-Feb-27 Thu
| ###
| 7.88
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2020-Feb-26 Wed
| ###
| ###
| 7.47
| 7.7
|
|
| ###
| ###
| 0.6 |
2020-Feb-25 Tue
| ###
| 8.41
| ###
| 8.25
| 1,367,329
| ###
| 95.2
| 95.2
| ### |
2020-Feb-24 Mon
| ###
| ###
| ###
| 8.2
| 1,649,285
| 0
| 4.9
| 4.9
| 0.6 |
2020-Feb-21 Fri
| 9.8
| 9.81
| ###
| 9.42
| 698,444
| ###
| 9.9
| 9.9
| 0.7 |
2020-Feb-20 Thu
| ###
| ###
| 9.78
| 9.83
| 337,455
| 1,650,154
| ###
| ###
| 0.7 |
2020-Feb-19 Wed
| ###
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 9.71
| 9.77
|
|
| 13.9
| 13.9
| 0.7 |
2020-Feb-17 Mon
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 9.86
| ###
| 9.77
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2020-Feb-13 Thu
| 9.81
| ###
| ###
| 9.82
| 312,684
| 0
| 73.3
| 73.3
| ### |
2020-Feb-12 Wed
| 9.8
| ###
| 9.57
| ###
| 309,686
| 1,481,847
| 20.9
| 20.9
| 0.0 |
2020-Feb-11 Tue
| 9.8
| ###
| 9.76
| 9.8
| 292,880
| 1,429,254
| 66.6
| 66.6
| 0.7 |
2020-Feb-10 Mon
| 9.75
| ###
| ###
| 9.86
| 296,727
| 0
| ###
| ###
| 0.7 |
2020-Feb-07 Fri
| 9.8
| ###
| ###
| 9.73
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2020-Feb-05 Wed
| ###
| 10.8
| ###
| ###
| 755,958
| 4,082,173
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| 10.52
| ###
| 10.47
|
|
| 80.0
| 80.0
| 0.7 |
2020-Feb-03 Mon
| ###
| 10.56
| 9.85
| 10.47
|
|
| ###
| ###
| 0.7 |
2020-Jan-31 Fri
| 10.25
| ###
| 9.59
| 10.53
| 1,185,248
| ###
| 88.0
| 88.0
| 0.8 |
2020-Jan-30 Thu
| 10.46
| 10.8
| 10.24
| 10.28
|
|
| 25.0
| 25.0
| 0.7 |
2020-Jan-29 Wed
| ###
| ###
| ###
| 10.44
| 623,374
| 0
| 77.5
| 77.5
| 0.7 |
2020-Jan-28 Tue
| ###
| ###
| 9.51
| 10.28
| 960,242
| 4,565,950
| 92.1
| 92.1
| 0.7 |
2020-Jan-24 Fri
| 9.48
| ###
| 9.44
| 9.85
| 490,421
| 2,314,787
| 92.7
| 92.7
| ### |
2020-Jan-23 Thu
| 9.21
| 9.7
| 9.21
| 9.48
| 566,678
| 5,357,940
| ###
| ###
| 0.7 |
2020-Jan-22 Wed
| 9.2
| 9.27
| ###
| 9.24
|
|
| ###
| ###
| ### |
2020-Jan-21 Tue
| 9.23
| ###
| ###
| 9.2
| 292,689
| 0
| 36.9
| 36.9
| 0.7 |
2020-Jan-20 Mon
| ###
| 9.23
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2020-Jan-17 Fri
| 9.48
| ###
| 8.89
| ###
| 919,144
| ###
| 5.4
| 5.4
| 0.0 |
2020-Jan-16 Thu
| 9.41
| 9.78
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Jan-15 Wed
| ###
| 9.43
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2020-Jan-14 Tue
| 8.7
| ###
| 8.57
| ###
| 1,008,889
| 4,323,089
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| 8.4
| 609,251
| 0
| ###
| ###
| ### |
2020-Jan-10 Fri
| ###
| ###
| 7.89
| ###
| 722,328
| 2,849,583
| 25.9
| 25.9
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 493,029
| 0
| 95.4
| 95.4
| 0.0 |
2020-Jan-08 Wed
| ###
| 7.7
| 7.5
| ###
| 355,154
| 2,699,170
| 80.3
| 80.3
| 0.0 |
2020-Jan-07 Tue
| 7.55
| 7.75
| 7.55
| ###
| 417,986
| ###
| 74.5
| 74.5
| 0.0 |
2020-Jan-06 Mon
| 7.52
| 7.53
| ###
| 7.52
| 620,952
| 2,337,884
| ###
| ###
| 0.5 |
2020-Jan-03 Fri
| 7.51
| 7.55
| 7.4
| 7.52
|
|
| ###
| ###
| 0.5 |
2020-Jan-02 Thu
| 7.46
| ###
| ###
| 7.5
| 198,381
| 0
| ###
| ###
| 0.5 |
2019-Dec-24 Tue
| 7.2
| 7.47
| ###
| 7.46
| 249,328
| 931,240
| 92.2
| 92.2
| 0.5 |
2019-Dec-23 Mon
| 7.2
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 7.26
| ###
| 7.2
| 315,884
| 1,146,658
| 76.2
| 76.2
| 0.5 |
2019-Dec-19 Thu
| 7.26
| 7.26
| ###
| ###
| 1,102,373
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 6.84
| ###
| 6.81
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Dec-13 Fri
| 6.85
| 6.855
| ###
| 6.78
| 233,343
| 799,783
| ###
| ###
| 0.5 |
2019-Dec-12 Thu
| 7
| 7
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
2019-Dec-11 Wed
| ###
| ###
| 6.87
| ###
| 960,185
| ###
| 75.6
| 75.6
| 0.0 |
2019-Dec-10 Tue
| 6.7
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2019-Dec-09 Mon
| ###
| 7
| ###
| 6.72
|
|
| 17.4
| 17.4
| 0.5 |
2019-Dec-06 Fri
| ###
| ###
| 6.78
| 6.87
| 444,429
| ###
| 15.1
| 15.1
| ### |
2019-Dec-05 Thu
| ###
| ###
| 6.84
| 7
|
|
| ###
| ###
| 0.5 |
2019-Dec-04 Wed
| ###
| 6.78
| 6.58
| 6.77
|
|
| 90.8
| 90.8
| ### |
2019-Dec-03 Tue
| ###
| 6.7
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 6.84
| 6.87
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| 6.85
| 989,076
| 0
| 27.5
| 27.5
| ### |
2019-Nov-28 Thu
| 6.89
| ###
| 6.7
| 6.88
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| ###
| ###
| ###
| 6.85
| 445,374
| 0
| 89.9
| 89.9
| ### |
2019-Nov-26 Tue
| ###
| 6.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| 6.73
| ###
| 1,277,240
| ###
| 20.0
| 20.0
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-20 Wed
| ###
| 6.73
| 6.5
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Nov-19 Tue
| 6.8
| 6.8
| 6.5
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| 6.73
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| 6.75
| ###
| ###
| 6.85
| 312,822
| 0
| ###
| ###
| ### |
2019-Nov-14 Thu
| 6.84
| ###
| ###
| 6.75
|
|
| 21.6
| 21.6
| 0.5 |
2019-Nov-13 Wed
| ###
| ###
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| 7.26
| 7.26
| ###
| ###
| 198,280
| 719,756
| 21.6
| 21.6
| 0.0 |
2019-Nov-11 Mon
| 7.5
| 7.5
| 7.2
| 7.26
| 584,183
| 4,293,745
| ###
| ###
| 0.5 |
2019-Nov-08 Fri
| 7.7
| 7.78
| ###
| ###
| 197,749
| 769,243
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 7.4
| 7.7
| ###
| ###
| 252,082
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 7.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 7.59
| ###
| 7.46
| 406,724
| ###
| ###
| ###
| 0.5 |
2019-Nov-04 Mon
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| 7.26
| ###
| ###
| 161,040
| 584,575
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 6.78
| ###
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 6.8
|
|
| 16.0
| 16.0
| 0.5 |
2019-Oct-29 Tue
| ###
| ###
| 6.79
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 6.82
| 6.89
| 159,429
| 543,652
| ###
| ###
| 0.5 |
2019-Oct-25 Fri
| ###
| ###
| 6.85
| ###
| 2,402,820
| 8,229,658
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 175,548
| 0
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 7.23
| 7.29
| 7
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| ###
| 7.4
| 7.075
| ###
| 227,942
| ###
| 24.8
| 24.8
| 0.0 |
2019-Oct-18 Fri
| 6.82
| 7.29
| 6.81
| 7.23
| 392,340
| ###
| 95.2
| 95.2
| ### |
2019-Oct-17 Thu
| 6.49
| 6.74
| 6.46
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-Oct-16 Wed
| 6.79
| 6.8
| ###
| 6.5
| 1,200,941
| ###
| 7.4
| 7.4
| 0.5 |
2019-Oct-15 Tue
| 7.24
| 7.24
| 6.71
| 6.8
|
|
| 4.6
| 4.6
| 0.5 |
2019-Oct-14 Mon
| 7.42
| 7.59
| ###
| 7.25
|
|
| 18.0
| 18.0
| 0.5 |
2019-Oct-11 Fri
| ###
| 7.4
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 7.7
| 7.27
| ###
| 200,558
| 1,501,176
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 7.29
| ###
| 7.2
| 7.54
|
|
| ###
| ###
| 0.5 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 589,426
| 0
| 23.8
| 23.8
| 0.0 |
2019-Oct-07 Mon
| ###
| 7.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 7.45
| 7.75
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 7.75
| ###
| 7.25
| 7.42
| 593,179
| 2,150,273
| 6.6
| 6.6
| 0.5 |
2019-Oct-02 Wed
| 8
| ###
| 7.75
| 7.84
| 338,378
| ###
| ###
| ###
| 0.6 |
2019-Oct-01 Tue
| ###
| 8.29
| 7.85
| 8
| 554,549
| ###
| ###
| ###
| ### |
2019-Sep-30 Mon
| 8
| 8.21
| ###
| 7.75
| 683,252
| 2,804,749
| ###
| ###
| ### |
2019-Sep-27 Fri
| ###
| 7.45
| ###
| ###
| 874,652
| 3,258,078
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 6.8
| ###
| 266,179
| ###
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 6.75
| ###
| 423,352
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Sep-23 Mon
| 6.8
| 7
| 6.77
| 6.89
|
|
| 79.3
| 79.3
| 0.5 |
2019-Sep-20 Fri
| 6.76
| 6.86
| 6.71
| 6.78
|
|
| ###
| ###
| 0.5 |
2019-Sep-19 Thu
| 6.88
| 7.2
| ###
| ###
| 531,048
| 1,911,772
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| 6.74
| ###
| ###
| 6.81
| 425,421
| 0
| 78.3
| 78.3
| ### |
2019-Sep-17 Tue
| 6.55
| ###
| 6.55
| 6.74
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| 6.5
| ###
| 6.43
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 6
| ###
| ###
| 6
|
|
| 68.6
| 68.6
| 0.4 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 536,377
| 0
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 5.85
| ###
| 5.85
| ###
| 279,846
| 818,549
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 5.71
| 5.77
| 719,474
| ###
| 11.7
| 11.7
| 0.4 |
2019-Sep-09 Mon
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2019-Sep-06 Fri
| ###
| 5.74
| 5.55
| 5.55
| 564,056
| ###
| 24.6
| 24.6
| ### |
2019-Sep-05 Thu
| 5.25
| 5.57
| 5.25
| 5.48
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| 5.2
| 5.29
| ###
| 5.2
| 380,875
| ###
| 63.7
| 63.7
| ### |
2019-Sep-03 Tue
| 4.89
| 5.24
| 4.88
| ###
| 736,771
| ###
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 4.74
| 4.88
| 4.74
| 4.88
| 372,386
| 1,791,176
| 89.6
| 89.6
| 0.3 |
2019-Aug-30 Fri
| 4.83
| 4.83
| 4.55
| ###
| 404,649
| ###
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 4.87
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Aug-28 Wed
| 4.52
| ###
| 4.51
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2019-Aug-27 Tue
| 4.48
| 4.59
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Aug-26 Mon
| 4.52
| 4.52
| 4.41
| 4.47
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| ###
| ###
| 4.55
| 4.59
|
|
| 21.7
| 21.7
| 0.3 |
2019-Aug-22 Thu
| 4.5
| ###
| 4.5
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2019-Aug-21 Wed
| 4.54
| 4.56
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| ###
| 4.52
| 4.52
| 55,345
| 125,079
| 20.3
| 20.3
| 0.3 |
2019-Aug-19 Mon
| 4.52
| ###
| 4.48
| 4.58
|
|
| 79.8
| 79.8
| 0.3 |
2019-Aug-16 Fri
| 4.5
| 4.55
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2019-Aug-15 Thu
| 4.47
| 4.52
| ###
| 4.47
| 278,356
| 629,084
| ###
| ###
| ### |
2019-Aug-14 Wed
| 4.56
| ###
| 4.54
| ###
| 188,551
| ###
| 80.7
| 80.7
| 0.0 |
2019-Aug-13 Tue
| 4.54
| 4.54
| ###
| 4.52
| 115,822
| ###
| 33.8
| 33.8
| 0.3 |
2019-Aug-12 Mon
| ###
| ###
| 4.52
| 4.55
| 197,422
| 446,173
| 26.4
| 26.4
| 0.3 |
2019-Aug-09 Fri
| 4.42
| 4.56
| ###
| 4.5
| 383,572
| 874,544
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 3.87
| 3.87
|
|
| 23.2
| 23.2
| ### |
2019-Aug-06 Tue
| ###
| ###
| 3.75
| 3.87
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 198,324
| 0
| 51.0
| 51.0
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2019-Aug-01 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 90.1
| 90.1
| ### |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 4
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Jul-24 Wed
| 4.25
| 4.28
| ###
| ###
| 99,679
| ###
| 21.4
| 21.4
| 0.0 |
2019-Jul-23 Tue
| 4.27
| 4.27
| ###
| 4.2
|
|
| 18.9
| 18.9
| ### |
2019-Jul-22 Mon
| ###
| ###
| 4.23
| 4.27
|
|
| 23.6
| 23.6
| ### |
2019-Jul-19 Fri
| 4.27
| ###
| 4.23
| ###
| 135,950
| ###
| 71.9
| 71.9
| 0.0 |
2019-Jul-18 Thu
| 4.2
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| 4.25
| ###
| 4.25
|
|
| 94.6
| 94.6
| ### |
|