End of day Prices (full format), 600 Days for (GNC) GRAINCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
2021-Nov-30 Tue
| 6.75
| 6.85
| ###
| 6.8
| 1,650,543
| ###
| ###
| ###
| 0.5 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 939,182
| 0
| 55.8
| 55.8
| 0.0 |
2021-Nov-26 Fri
| 6.71
| 6.77
| 6.57
| ###
| 1,629,447
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 6.75
| 6.8
| ###
| 6.76
| 1,402,256
| 4,767,670
| ###
| ###
| 0.5 |
2021-Nov-24 Wed
| ###
| ###
| 6.73
| 6.82
|
|
| ###
| ###
| 0.5 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 2,535,472
| 0
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 7.25
| 7.28
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2021-Nov-19 Fri
| ###
| 7.23
| ###
| 7.2
|
|
| 76.9
| 76.9
| 0.5 |
2021-Nov-18 Thu
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 6.85
| ###
| 1,964,782
| 6,729,378
| 84.0
| 84.0
| 0.0 |
2021-Nov-16 Tue
| 6.74
| ###
| 6.74
| 6.87
| 3,050,974
| 10,281,782
| 87.6
| 87.6
| ### |
2021-Nov-15 Mon
| 6.8
| ###
| 6.8
| 6.86
| 1,668,877
| 5,674,181
| ###
| ###
| 0.5 |
2021-Nov-12 Fri
| 6.76
| 6.84
| 6.7
| 6.76
|
|
| 61.9
| 61.9
| 0.5 |
2021-Nov-11 Thu
| 6.85
| ###
| ###
| ###
| 2,393,586
| 0
| 18.0
| 18.0
| 0.0 |
2021-Nov-10 Wed
| ###
| 6.75
| ###
| ###
| 819,983
| 2,767,442
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| 6.76
| 6.54
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2021-Nov-08 Mon
| 6.84
| 6.86
| 6.72
| 6.76
|
|
| 36.5
| 36.5
| 0.5 |
2021-Nov-05 Fri
| 6.71
| 6.85
| ###
| 6.85
| 799,271
| ###
| 83.6
| 83.6
| ### |
2021-Nov-04 Thu
| ###
| 6.8
| ###
| 6.71
|
|
| ###
| ###
| ### |
2021-Nov-03 Wed
| 6.45
| ###
| 6.45
| ###
| 585,783
| 1,889,150
| 87.6
| 87.6
| 0.0 |
2021-Nov-02 Tue
| ###
| 6.44
| ###
| 6.42
| 728,527
| 2,345,856
| 82.8
| 82.8
| 0.5 |
2021-Nov-01 Mon
| ###
| ###
| 6.24
| 6.26
| 578,078
| ###
| ###
| ###
| 0.4 |
2021-Oct-29 Fri
| ###
| ###
| 6.26
| 6.28
| 607,222
| ###
| 45.7
| 45.7
| 0.4 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 237,659
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| 6.4
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| 6.44
| ###
| ###
| 339,278
| 1,092,475
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| 6.29
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2021-Oct-22 Fri
| 6.2
| 6.25
| ###
| ###
| 342,946
| ###
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 6.29
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2021-Oct-20 Wed
| 6.42
| 6.42
| 6.28
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Oct-19 Tue
| ###
| 6.45
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Oct-18 Mon
| 6.42
| 6.43
| ###
| 6.41
| 430,058
| ###
| 42.7
| 42.7
| 0.5 |
2021-Oct-15 Fri
| ###
| ###
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2021-Oct-14 Thu
| ###
| 6.7
| 6.55
| 6.55
|
|
| 20.0
| 20.0
| 0.5 |
2021-Oct-13 Wed
| 6.5
| ###
| 6.43
| ###
| 675,821
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 6.55
| 6.73
| 6.55
| 6.59
| 849,329
| 5,639,544
| 79.0
| 79.0
| ### |
2021-Oct-11 Mon
| 6.51
| 6.56
| 6.47
| 6.53
| 460,124
| ###
| ###
| ###
| ### |
2021-Oct-08 Fri
| ###
| 6.77
| 6.54
| 6.58
|
|
| ###
| ###
| 0.5 |
2021-Oct-07 Thu
| ###
| ###
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2021-Oct-06 Wed
| 6.51
| ###
| 6.45
| 6.53
| 564,370
| ###
| 74.9
| 74.9
| ### |
2021-Oct-05 Tue
| ###
| 6.53
| ###
| 6.52
|
|
| 90.3
| 90.3
| 0.5 |
2021-Oct-04 Mon
| 6.48
| 6.48
| ###
| ###
| 377,127
| ###
| 28.9
| 28.9
| 0.0 |
2021-Oct-01 Fri
| 6.25
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2021-Sep-30 Thu
| 6.48
| 6.48
| 6.29
| ###
| 1,251,245
| ###
| 17.8
| 17.8
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| 6.22
| 659,247
| 0
| 39.2
| 39.2
| 0.4 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Sep-24 Fri
| 6.42
| 6.46
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Sep-23 Thu
| 6.27
| 6.42
| 6.27
| 6.41
| 603,072
| ###
| ###
| ###
| 0.5 |
2021-Sep-22 Wed
| ###
| ###
| 6.24
| 6.26
|
|
| 24.7
| 24.7
| 0.4 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 405,123
| 0
| 59.1
| 59.1
| 0.0 |
2021-Sep-20 Mon
| 6.58
| ###
| 6.28
| ###
| 901,075
| 2,829,375
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 6.5
| ###
| 6.47
| 6.56
|
|
| ###
| ###
| 0.5 |
2021-Sep-16 Thu
| 6.45
| 6.59
| 6.425
| 6.52
| 777,558
| 5,059,958
| 75.0
| 75.0
| 0.5 |
2021-Sep-15 Wed
| 6.46
| ###
| 6.41
| 6.5
| 1,519,722
| ###
| ###
| ###
| 0.5 |
2021-Sep-14 Tue
| 6.45
| 6.46
| ###
| 6.45
| 616,525
| 1,991,375
| 63.0
| 63.0
| ### |
2021-Sep-13 Mon
| 6.49
| 6.54
| ###
| 6.44
|
|
| 32.1
| 32.1
| 0.5 |
2021-Sep-10 Fri
| 6.4
| 6.46
| ###
| 6.46
|
|
| 69.4
| 69.4
| ### |
2021-Sep-09 Thu
| ###
| 6.46
| ###
| ###
| 970,977
| 3,136,255
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| 6.52
| 6.25
| 6.4
|
|
| 79.1
| 79.1
| 0.5 |
2021-Sep-07 Tue
| 6.28
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2021-Sep-06 Mon
| 6.2
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2021-Sep-03 Fri
| 6.26
| 6.27
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2021-Sep-02 Thu
| 6.4
| 6.4
| ###
| 6.21
| 1,243,353
| 3,978,729
| ###
| ###
| ### |
2021-Sep-01 Wed
| 6.28
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Aug-31 Tue
| 6.25
| ###
| 6.21
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Aug-30 Mon
| 6.21
| 6.27
| ###
| 6.26
| 532,025
| ###
| ###
| ###
| 0.4 |
2021-Aug-27 Fri
| ###
| 6.21
| ###
| 6.2
| 466,726
| 1,449,184
| 71.6
| 71.6
| 0.4 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 499,472
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 515,947
| 0
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| 681,026
| 0
| 50.1
| 50.1
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Aug-18 Wed
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
| 647,249
| 0
| 48.3
| 48.3
| 0.0 |
2021-Aug-16 Mon
| ###
| 6.28
| ###
| ###
|
|
| 50.7
| 50.7
| 0.0 |
2021-Aug-13 Fri
| ###
| 6.23
| ###
| ###
| 2,273,346
| 7,081,472
| 24.7
| 24.7
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
| 4,696,587
| 0
| 80.9
| 80.9
| 0.0 |
2021-Aug-11 Wed
| ###
| 5.485
| ###
| 5.47
| 924,285
| 2,534,851
| 78.5
| 78.5
| ### |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| 5.4
| 5.26
| ###
| 1,160,349
| ###
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| 5.41
| ###
| ###
| 831,553
| 2,249,350
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| 5.41
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 5.42
| ###
| 5.41
|
|
| ###
| ###
| ### |
2021-Aug-03 Tue
| 5.25
| ###
| 5.22
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2021-Aug-02 Mon
| 5.24
| ###
| 5.225
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Jul-30 Fri
| 5.28
| 5.28
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2021-Jul-29 Thu
| 5.21
| ###
| 5.21
| 5.28
| 787,375
| ###
| 74.8
| 74.8
| 0.4 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 5.21
| 1,035,652
| 0
| 24.1
| 24.1
| 0.4 |
2021-Jul-27 Tue
| 5.4
| 5.42
| 5.25
| 5.27
| 1,011,226
| ###
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 5.45
| ###
| 5.41
|
|
| 79.2
| 79.2
| ### |
2021-Jul-23 Fri
| ###
| 5.41
| 5.28
| ###
| 523,784
| 2,799,625
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 5.29
| ###
| 5.26
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2021-Jul-21 Wed
| 5.26
| 5.29
| ###
| 5.23
| 720,026
| ###
| ###
| ###
| ### |
2021-Jul-20 Tue
| 5.2
| ###
| ###
| 5.26
| 884,627
| 0
| 80.0
| 80.0
| 0.4 |
2021-Jul-19 Mon
| 5.2
| 5.24
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Jul-16 Fri
| 5.25
| ###
| 5.155
| 5.22
| 835,551
| ###
| 30.4
| 30.4
| 0.4 |
2021-Jul-15 Thu
| ###
| 5.275
| ###
| 5.24
|
|
| 84.7
| 84.7
| 0.4 |
2021-Jul-14 Wed
| 5.23
| 5.26
| ###
| ###
| 681,871
| 1,793,320
| 25.2
| 25.2
| 0.0 |
2021-Jul-13 Tue
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 5.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 1,070,643
| 0
| 69.1
| 69.1
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 845,977
| 0
| 80.1
| 80.1
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
| 672,526
| 0
| 20.6
| 20.6
| 0.0 |
2021-Jul-01 Thu
| 5.21
| 5.27
| ###
| ###
| 830,520
| 2,188,420
| 19.4
| 19.4
| 0.0 |
2021-Jun-30 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 5.075
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Jun-28 Mon
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 5.28
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| 5.24
| ###
| 5.2
| 5.27
|
|
| 71.7
| 71.7
| ### |
2021-Jun-23 Wed
| ###
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Jun-22 Tue
| 5.24
| 5.24
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 615,383
| 0
| 87.5
| 87.5
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,573,288
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| 5.24
| ###
| 5.21
| 772,687
| ###
| ###
| ###
| 0.4 |
2021-Jun-15 Tue
| 5.24
| 5.24
| 5.155
| ###
| 1,089,980
| 5,665,171
| 39.0
| 39.0
| 0.0 |
2021-Jun-11 Fri
| 5.22
| 5.27
| ###
| ###
| 823,979
| 2,171,184
| 25.3
| 25.3
| 0.0 |
2021-Jun-10 Thu
| 5.21
| 5.28
| ###
| 5.2
| 1,510,024
| ###
| 36.9
| 36.9
| ### |
2021-Jun-09 Wed
| ###
| 5.225
| ###
| 5.2
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 5.23
| 5.23
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 655,421
| 0
| 44.1
| 44.1
| 0.0 |
2021-Jun-04 Fri
| 5.22
| ###
| 5.21
| 5.24
|
|
| 70.7
| 70.7
| 0.4 |
2021-Jun-03 Thu
| ###
| 5.21
| ###
| ###
| 550,920
| 1,435,146
| 33.9
| 33.9
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 5
| ###
| 1,278,252
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 4.945
| ###
| 751,852
| 1,858,954
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 5
| ###
| 549,620
| 1,374,050
| 43.4
| 43.4
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-27 Thu
| 4.86
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 4.85
| ###
| 4.82
| ###
| 1,036,888
| ###
| 75.9
| 75.9
| 0.0 |
2021-May-25 Tue
| 4.85
| 4.88
| 4.78
| 4.85
| 638,448
| ###
| 65.0
| 65.0
| ### |
2021-May-24 Mon
| ###
| ###
| 4.8
| 4.84
| 444,851
| 1,067,642
| 33.0
| 33.0
| 0.3 |
2021-May-21 Fri
| 4.89
| ###
| 4.76
| 4.88
| 1,236,381
| 2,942,586
| 39.0
| 39.0
| 0.3 |
2021-May-20 Thu
| ###
| ###
| 4.82
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 1,345,675
| 0
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 5.2
| 5.24
| 5.055
| ###
| 1,463,526
| ###
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 5.21
| 5.21
|
|
| 27.9
| 27.9
| 0.4 |
2021-May-14 Fri
| 5.44
| 5.44
| 5.21
| ###
| 1,688,524
| ###
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| 5.59
| 5.28
| 5.43
| 2,551,422
| 13,866,978
| ###
| ###
| 0.4 |
2021-May-12 Wed
| 5.22
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 5.22
| 5.26
| 654,053
| 1,707,078
| ###
| ###
| 0.4 |
2021-May-10 Mon
| 5.28
| ###
| 5.22
| ###
| 412,974
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 5.27
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| 5.27
| 5.27
|
|
| 41.2
| 41.2
| ### |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 5.26
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 427,045
| 0
| 76.1
| 76.1
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 465,677
| 0
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 3,607,885
| 0
| 64.7
| 64.7
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 5.125
| ###
| 737,885
| ###
| 42.2
| 42.2
| 0.0 |
2021-Apr-26 Mon
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 5.025
| ###
| 1,000,387
| 2,513,472
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 5.2
| ###
| ###
| 813,346
| ###
| 30.9
| 30.9
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
| 1,372,559
| 0
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 5.25
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 5.29
| ###
| 5.22
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| 5.28
| 968,385
| 0
| 23.2
| 23.2
| 0.4 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2021-Apr-14 Wed
| ###
| 5.47
| ###
| 5.43
| 738,554
| 2,019,945
| ###
| ###
| 0.4 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Apr-12 Mon
| ###
| 5.4
| 5.29
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2021-Apr-09 Fri
| 5.4
| 5.41
| ###
| ###
| 586,359
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 1,298,788
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 5.28
| 5.52
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 5.25
| 5.27
| ###
| 5.21
| 4,769,620
| 12,567,948
| ###
| ###
| 0.4 |
2021-Mar-31 Wed
| 5.2
| 5.27
| ###
| 5.25
| 1,690,684
| 4,454,952
| ###
| ###
| 0.4 |
2021-Mar-30 Tue
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 5.22
| ###
| ###
| 5.24
|
|
| 79.2
| 79.2
| 0.4 |
2021-Mar-26 Fri
| ###
| 5.24
| ###
| ###
| 2,446,470
| 6,409,751
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| 5.26
| ###
| ###
| 3,945,876
| 10,377,653
| 76.6
| 76.6
| 0.0 |
2021-Mar-24 Wed
| 4.82
| ###
| 4.75
| 5
|
|
| 91.2
| 91.2
| 0.4 |
2021-Mar-23 Tue
| 4.7
| 4.74
| ###
| 4.71
|
|
| 73.4
| 73.4
| ### |
2021-Mar-22 Mon
| 4.56
| 4.78
| 4.52
| 4.72
|
|
| 90.8
| 90.8
| 0.3 |
2021-Mar-19 Fri
| 4.48
| 4.545
| ###
| 4.5
| 1,025,749
| ###
| ###
| ###
| ### |
2021-Mar-18 Thu
| 4.45
| 4.53
| 4.44
| 4.51
|
|
| 77.5
| 77.5
| 0.3 |
2021-Mar-17 Wed
| 4.57
| 4.57
| 4.425
| 4.46
| 2,130,558
| 9,582,184
| ###
| ###
| 0.3 |
2021-Mar-16 Tue
| 4.55
| 4.55
| 4.44
| 4.46
|
|
| 20.1
| 20.1
| 0.3 |
2021-Mar-15 Mon
| ###
| 4.49
| ###
| 4.48
| 735,375
| ###
| 85.3
| 85.3
| ### |
2021-Mar-12 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 4.41
| 4.42
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-Mar-10 Wed
| ###
| 4.44
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Mar-09 Tue
| ###
| 4.41
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Mar-08 Mon
| ###
| 4.4
| 4.28
| 4.29
| 665,025
| ###
| ###
| ###
| ### |
2021-Mar-05 Fri
| ###
| ###
| 4.22
| 4.25
|
|
| 35.1
| 35.1
| ### |
2021-Mar-04 Thu
| ###
| 4.42
| 4.23
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2021-Mar-03 Wed
| 4.22
| 4.41
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Mar-02 Tue
| 4.27
| 4.29
| 4.145
| 4.21
| 972,742
| ###
| 43.7
| 43.7
| ### |
2021-Mar-01 Mon
| 4.23
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2021-Feb-26 Fri
| 4.28
| ###
| 4.2
| 4.22
| 1,373,786
| 2,884,950
| 35.8
| 35.8
| ### |
2021-Feb-25 Thu
| ###
| ###
| 4.29
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Feb-24 Wed
| ###
| 4.41
| 4.28
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2021-Feb-23 Tue
| 4.41
| 4.44
| ###
| 4.42
|
|
| 68.4
| 68.4
| 0.3 |
2021-Feb-22 Mon
| 4.4
| 4.49
| ###
| 4.44
| 1,020,544
| 2,291,121
| ###
| ###
| 0.3 |
2021-Feb-19 Fri
| 4.45
| 4.53
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Feb-18 Thu
| ###
| ###
| 4.47
| 4.5
| 1,633,378
| ###
| ###
| ###
| ### |
2021-Feb-17 Wed
| 4.77
| 4.78
| ###
| ###
| 635,851
| 1,519,683
| 24.9
| 24.9
| 0.0 |
2021-Feb-16 Tue
| 4.85
| ###
| 4.72
| 4.76
| 1,062,544
| ###
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| 4.82
| ###
| 4.82
| 3,661,752
| 8,824,822
| ###
| ###
| 0.3 |
2021-Feb-12 Fri
| 4.7
| 4.7
| 4.54
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 4.71
|
|
| 13.1
| 13.1
| ### |
2021-Feb-10 Wed
| 4.4
| 4.72
| ###
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| 4.22
| 4.42
|
|
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| ###
| ###
| ###
| 4.22
| 1,036,244
| 0
| 78.3
| 78.3
| ### |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Feb-04 Thu
| 4.2
| 4.21
| ###
| ###
| 896,446
| ###
| 25.6
| 25.6
| 0.0 |
2021-Feb-03 Wed
| ###
| 4.2
| ###
| ###
| 1,102,824
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| ###
| 1,122,871
| 0
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 4.025
| ###
| 1,217,548
| ###
| 32.1
| 32.1
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 4.23
| 4.24
| ###
| 4.2
| 643,389
| 1,363,984
| 43.9
| 43.9
| ### |
2021-Jan-25 Mon
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 4.29
| ###
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| 4.23
| 1,453,389
| 0
| 14.6
| 14.6
| 0.3 |
2021-Jan-20 Wed
| 4.26
| ###
| 4.21
| ###
| 754,447
| ###
| 70.0
| 70.0
| 0.0 |
2021-Jan-19 Tue
| 4.23
| 4.29
| 4.22
| 4.27
|
|
| 69.6
| 69.6
| ### |
2021-Jan-18 Mon
| ###
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 4.26
| 4.26
| 418,857
| ###
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| ###
| ###
| 4.26
| ###
| 663,571
| ###
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| 4.425
| ###
| ###
| 424,242
| ###
| 79.8
| 79.8
| 0.0 |
2021-Jan-11 Mon
| 4.45
| 4.46
| ###
| ###
| 510,456
| ###
| 32.4
| 32.4
| 0.0 |
2021-Jan-08 Fri
| 4.46
| 4.49
| 4.4
| 4.43
| 884,082
| 3,929,744
| 32.9
| 32.9
| ### |
2021-Jan-07 Thu
| 4.2
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| 4.21
| 4.26
| ###
| ###
| 596,282
| 1,270,080
| 36.8
| 36.8
| 0.0 |
2021-Jan-05 Tue
| 4.23
| 4.29
| ###
| 4.22
|
|
| 34.0
| 34.0
| ### |
2021-Jan-04 Mon
| ###
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2020-Dec-31 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 4.2
| ###
| ###
| 4.21
| 969,956
| 0
| ###
| ###
| ### |
2020-Dec-29 Tue
| 4.23
| 4.25
| ###
| 4.2
| 952,925
| ###
| ###
| ###
| ### |
2020-Dec-24 Thu
| 4.2
| 4.25
| ###
| 4.2
| 139,343
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 4.24
| 4.28
| ###
| 4.21
|
|
| 28.9
| 28.9
| ### |
2020-Dec-22 Tue
| 4.22
| 4.27
| ###
| 4.22
| 1,040,150
| 2,220,720
| 76.7
| 76.7
| ### |
2020-Dec-21 Mon
| ###
| ###
| 4.24
| 4.28
| 883,377
| 1,872,759
| 33.5
| 33.5
| 0.3 |
2020-Dec-18 Fri
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| 4.4
| ###
| ###
| 717,983
| ###
| 28.6
| 28.6
| 0.0 |
2020-Dec-16 Wed
| 4.45
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 4.44
| 4.44
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Dec-14 Mon
| 4.4
| 4.525
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2020-Dec-11 Fri
| 4.45
| 4.56
| ###
| ###
| 1,161,223
| 2,647,588
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 4.46
| 4.51
| 4.44
| 4.49
|
|
| ###
| ###
| ### |
2020-Dec-09 Wed
| 4.5
| 4.54
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2020-Dec-08 Tue
| 4.45
| 4.52
| 4.45
| 4.47
| 467,571
| 2,097,055
| ###
| ###
| ### |
2020-Dec-07 Mon
| 4.53
| 4.56
| 4.44
| 4.45
| 759,872
| 3,419,424
| ###
| ###
| 0.3 |
2020-Dec-04 Fri
| 4.48
| ###
| 4.47
| 4.51
| 390,759
| 873,346
| 72.0
| 72.0
| 0.3 |
2020-Dec-03 Thu
| 4.56
| 4.57
| 4.44
| 4.49
|
|
| ###
| ###
| ### |
2020-Dec-02 Wed
| 4.51
| ###
| 4.45
| 4.53
| 1,921,385
| 4,275,081
| 74.0
| 74.0
| ### |
2020-Dec-01 Tue
| 4.45
| 4.56
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Nov-30 Mon
| 4.41
| 4.47
| ###
| ###
| 1,636,244
| ###
| 44.6
| 44.6
| 0.0 |
2020-Nov-27 Fri
| 4.46
| 4.52
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2020-Nov-26 Thu
| 4.52
| 4.54
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| 4.55
| 4.58
| 4.48
| 4.56
| 1,054,085
| ###
| 69.6
| 69.6
| 0.3 |
2020-Nov-24 Tue
| 4.51
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 4.5
| 4.59
| 4.47
| 4.5
| 1,452,547
| ###
| ###
| ###
| ### |
2020-Nov-20 Fri
| ###
| 4.5
| ###
| 4.48
| 1,455,323
| 3,274,476
| ###
| ###
| ### |
2020-Nov-19 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 4.42
| 4.54
| ###
| 4.42
| 1,571,772
| 3,567,922
| ###
| ###
| 0.3 |
2020-Nov-17 Tue
| 4.44
| 4.5
| ###
| 4.4
|
|
| 36.6
| 36.6
| 0.3 |
2020-Nov-16 Mon
| ###
| 4.51
| ###
| 4.45
|
|
| 85.9
| 85.9
| 0.3 |
2020-Nov-13 Fri
| ###
| 4.42
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 3.87
| ###
| 4,041,285
| 7,819,886
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 959,150
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 4
| ###
| 940,488
| 1,880,976
| 29.4
| 29.4
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 3.81
| 4
| 3.81
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2020-Nov-05 Thu
| ###
| 3.81
| ###
| 3.8
|
|
| ###
| ###
| ### |
2020-Nov-04 Wed
| 3.54
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 3.5
| 3.585
| 3.44
| 3.52
| 1,556,271
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| 3.52
| 3.58
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| 3.7
| 3.53
| 3.54
| 1,329,984
| ###
| ###
| ###
| 0.3 |
2020-Oct-29 Thu
| ###
| 3.73
| ###
| ###
| 945,189
| 1,762,777
| 26.5
| 26.5
| 0.0 |
2020-Oct-28 Wed
| 3.57
| 3.8
| 3.53
| 3.71
| 7,309,574
| 26,789,588
| 88.1
| 88.1
| ### |
2020-Oct-27 Tue
| ###
| 3.71
| 3.48
| 3.59
| 2,498,224
| ###
| 32.0
| 32.0
| ### |
2020-Oct-26 Mon
| 3.7
| 3.75
| ###
| 3.72
|
|
| 81.4
| 81.4
| 0.3 |
2020-Oct-23 Fri
| 3.79
| 3.8
| ###
| ###
| 1,456,349
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 3.8
| 3.83
| 3.75
| 3.77
|
|
| 35.4
| 35.4
| ### |
2020-Oct-21 Wed
| ###
| ###
| 3.81
| 3.84
|
|
| 13.0
| 13.0
| 0.3 |
2020-Oct-20 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 379,441
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| 3.89
| ###
| 865,189
| ###
| 78.1
| 78.1
| 0.0 |
2020-Oct-09 Fri
| ###
| 4
| ###
| ###
| 600,426
| 1,200,852
| 60.2
| 60.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2020-Oct-07 Wed
| 3.87
| 4
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 3.8
| 3.88
| 3.8
| 3.85
| 418,172
| 1,605,780
| 73.3
| 73.3
| 0.3 |
2020-Oct-05 Mon
| 3.75
| 3.855
| 3.75
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Oct-02 Fri
| 3.83
| 3.85
| ###
| 3.72
|
|
| 34.7
| 34.7
| 0.3 |
2020-Oct-01 Thu
| 3.8
| 3.87
| 3.76
| 3.8
|
|
| 63.5
| 63.5
| ### |
2020-Sep-30 Wed
| 3.85
| 3.85
| 3.75
| 3.78
|
|
| 33.1
| 33.1
| 0.3 |
2020-Sep-29 Tue
| ###
| ###
| 3.84
| 3.88
| 631,847
| 1,213,146
| ###
| ###
| 0.3 |
2020-Sep-28 Mon
| ###
| ###
| 3.88
| ###
| 821,828
| 1,594,346
| 35.2
| 35.2
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 769,054
| 0
| 24.8
| 24.8
| 0.0 |
2020-Sep-24 Thu
| 4
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 4
| ###
| 920,482
| ###
| 34.6
| 34.6
| 0.0 |
2020-Sep-22 Tue
| 4
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| 4
|
|
| 82.5
| 82.5
| 0.3 |
2020-Sep-18 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 3.83
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Sep-16 Wed
| ###
| ###
| 3.84
| 3.87
| 969,049
| 1,860,574
| 27.4
| 27.4
| ### |
2020-Sep-15 Tue
| ###
| ###
| 3.87
| 3.88
| 985,842
| ###
| 34.3
| 34.3
| 0.3 |
2020-Sep-14 Mon
| ###
| ###
| 3.86
| 3.89
| 1,231,777
| 2,377,329
| ###
| ###
| 0.3 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 1,609,044
| 0
| 28.3
| 28.3
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2020-Sep-09 Wed
| 4.25
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 4.53
| 4.58
| ###
| 4.4
| 2,055,951
| 4,708,127
| ###
| ###
| 0.3 |
2020-Sep-07 Mon
| ###
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| 4.4
| 4.43
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Sep-03 Thu
| 4.44
| 4.53
| 4.41
| 4.51
| 965,285
| 4,314,823
| 79.0
| 79.0
| 0.3 |
2020-Sep-02 Wed
| 4.23
| ###
| 4.2
| ###
| 1,020,286
| ###
| 82.5
| 82.5
| 0.0 |
2020-Sep-01 Tue
| 4.25
| ###
| ###
| 4.23
| 590,945
| 0
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 4.23
| 4.45
| 4.23
| ###
| 845,321
| ###
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2020-Aug-26 Wed
| 4.23
| 4.27
| 4.2
| 4.23
| 443,887
| ###
| 72.9
| 72.9
| 0.3 |
2020-Aug-25 Tue
| ###
| 4.4
| 4.2
| 4.24
| 909,955
| ###
| 19.0
| 19.0
| 0.3 |
2020-Aug-24 Mon
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2020-Aug-20 Thu
| 4.22
| 4.27
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-Aug-19 Wed
| ###
| 4.25
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2020-Aug-18 Tue
| ###
| 4.29
| ###
| 4.26
| 1,113,327
| 2,388,086
| 77.3
| 77.3
| 0.3 |
2020-Aug-17 Mon
| ###
| 4.25
| ###
| 4.22
| 870,620
| ###
| ###
| ###
| ### |
2020-Aug-14 Fri
| 4.2
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 3.85
| 4.185
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 3.89
| ###
| 3.8
| 3.85
| 1,425,383
| 2,708,227
| 36.7
| 36.7
| 0.3 |
2020-Aug-11 Tue
| 3.87
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 3.78
| 3.85
| 4,051,042
| ###
| 22.8
| 22.8
| 0.3 |
2020-Aug-07 Fri
| 3.85
| ###
| 3.77
| 3.89
|
|
| 74.5
| 74.5
| 0.3 |
2020-Aug-06 Thu
| 3.73
| ###
| 3.73
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2020-Aug-05 Wed
| 3.75
| 3.825
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Aug-04 Tue
| ###
| 3.81
| ###
| 3.76
| 1,231,928
| 2,346,822
| ###
| ###
| 0.3 |
2020-Aug-03 Mon
| 3.72
| 3.75
| ###
| ###
| 790,574
| 1,482,326
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| 3.73
| 854,877
| 0
| 12.8
| 12.8
| ### |
2020-Jul-30 Thu
| 3.81
| 3.945
| ###
| 3.87
| 1,213,373
| 2,393,378
| ###
| ###
| ### |
2020-Jul-29 Wed
| 3.87
| ###
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| 3.87
| 3.88
| 3.76
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| 3.85
| ###
| 3.76
| 3.86
| 1,517,671
| 2,853,221
| ###
| ###
| 0.3 |
2020-Jul-24 Fri
| 3.78
| 3.88
| 3.77
| 3.87
| 982,675
| ###
| ###
| ###
| ### |
2020-Jul-23 Thu
| 3.75
| 3.85
| 3.75
| 3.81
| 733,821
| ###
| 75.5
| 75.5
| 0.3 |
2020-Jul-22 Wed
| 3.86
| ###
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Jul-21 Tue
| 3.85
| ###
| 3.77
| 3.87
| 782,528
| ###
| 55.2
| 55.2
| ### |
2020-Jul-20 Mon
| 3.87
| 3.89
| 3.81
| 3.86
|
|
| 42.0
| 42.0
| 0.3 |
2020-Jul-17 Fri
| ###
| 3.945
| 3.85
| ###
| 585,848
| 2,283,342
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 530,249
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 574,283
| 0
| 29.4
| 29.4
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 4
| 674,924
| 0
| 44.7
| 44.7
| 0.3 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
| 568,388
| 0
| 77.2
| 77.2
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 50.5
| 50.5
| 0.0 |
2020-Jul-06 Mon
| ###
| 4.27
| ###
| ###
| 967,523
| ###
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 4.26
| 4.28
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| 4.23
| 1,966,259
| 0
| ###
| ###
| 0.3 |
2020-Jul-01 Wed
| ###
| 4.23
| ###
| ###
| 1,357,252
| 2,870,587
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| 4.21
| ###
| ###
| 2,116,784
| ###
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 3.955
| ###
| 1,157,782
| ###
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 4.025
| ###
| 1,252,773
| ###
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 1,268,858
| 0
| 46.6
| 46.6
| 0.0 |
2020-Jun-22 Mon
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 2,059,759
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 4.29
| ###
| 4.21
| 1,823,344
| 3,911,072
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| 4.22
| 4.055
| ###
|
|
| 49.2
| 49.2
| 0.0 |
2020-Jun-12 Fri
| ###
| 4.23
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 4.25
| 2,406,476
| 0
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| 4.48
| ###
| 4.42
| 3,205,248
| 7,179,755
| ###
| ###
| 0.3 |
2020-Jun-09 Tue
| 4.53
| 4.54
| 4.275
| ###
| 1,901,446
| 8,380,623
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 4.26
| 4.52
| 4.26
| 4.45
| 1,878,173
| 8,245,179
| 86.4
| 86.4
| 0.3 |
2020-Jun-04 Thu
| ###
| 4.4
| 4.26
| ###
| 2,524,542
| ###
| 75.0
| 75.0
| 0.0 |
2020-Jun-03 Wed
| 4.41
| 4.47
| ###
| ###
| 1,977,255
| ###
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 4.41
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 4.41
| 4.47
| ###
| 4.41
|
|
| ###
| ###
| ### |
2020-May-29 Fri
| ###
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2020-May-28 Thu
| 4.28
| 4.4
| 4.24
| 4.4
| 2,011,457
| ###
| ###
| ###
| 0.3 |
2020-May-27 Wed
| ###
| ###
| ###
| 4.24
| 2,877,355
| 0
| ###
| ###
| 0.3 |
2020-May-26 Tue
| 4.22
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 2,021,956
| 0
| 82.0
| 82.0
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 3.82
| ###
| 1,935,340
| ###
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 4
| ###
| 3.88
| ###
| 2,714,540
| ###
| 30.5
| 30.5
| 0.0 |
2020-May-15 Fri
| 3.79
| ###
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| 3.88
| 3.44
| ###
| 5,348,740
| 19,576,388
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 3.2
| ###
| ###
| 3.29
| 2,632,183
| 0
| 83.3
| 83.3
| ### |
2020-May-12 Tue
| 3.46
| 3.54
| 3.27
| ###
| 2,174,525
| 7,404,257
| 18.4
| 18.4
| 0.0 |
2020-May-11 Mon
| 3.48
| 3.54
| ###
| 3.45
| 2,328,125
| 4,120,781
| 26.8
| 26.8
| ### |
2020-May-08 Fri
| 3.5
| ###
| 3.46
| ###
| 1,694,075
| 2,930,749
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 3.56
| 3.57
| 3.49
| 3.53
| 808,752
| ###
| ###
| ###
| 0.3 |
2020-May-06 Wed
| 3.55
| ###
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
2020-May-05 Tue
| 3.46
| ###
| 3.41
| 3.59
|
|
| ###
| ###
| ### |
2020-May-04 Mon
| 3.42
| 3.46
| ###
| 3.43
| 2,180,843
| 3,772,858
| ###
| ###
| 0.2 |
2020-May-01 Fri
| 3.49
| 3.54
| 3.46
| 3.47
| 1,253,944
| ###
| 52.4
| 52.4
| 0.2 |
2020-Apr-30 Thu
| 3.54
| ###
| 3.48
| 3.54
| 2,014,288
| ###
| 54.4
| 54.4
| 0.3 |
2020-Apr-29 Wed
| 3.57
| ###
| 3.5
| 3.58
|
|
| 59.7
| 59.7
| 0.3 |
2020-Apr-28 Tue
| ###
| 3.72
| 3.53
| ###
| 2,144,523
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 3.56
| 3.83
| 3.55
| 3.79
|
|
| 93.2
| 93.2
| ### |
2020-Apr-24 Fri
| 3.43
| 3.58
| ###
| 3.53
| 3,246,122
| 5,810,558
| 84.5
| 84.5
| 0.3 |
2020-Apr-23 Thu
| 3.5
| 3.52
| ###
| 3.42
|
|
| 23.2
| 23.2
| 0.2 |
2020-Apr-22 Wed
| ###
| 3.46
| 3.28
| 3.42
| 949,278
| ###
| 81.2
| 81.2
| 0.2 |
2020-Apr-21 Tue
| ###
| 3.51
| ###
| ###
| 912,240
| 1,600,981
| 57.5
| 57.5
| 0.0 |
2020-Apr-20 Mon
| 3.58
| 3.7
| 3.43
| 3.46
| 1,670,081
| ###
| 24.4
| 24.4
| 0.2 |
2020-Apr-17 Fri
| 3.55
| 3.73
| 3.54
| 3.58
|
|
| 61.6
| 61.6
| 0.3 |
2020-Apr-16 Thu
| 3.5
| 3.57
| 3.4
| 3.52
|
|
| ###
| ###
| ### |
2020-Apr-15 Wed
| 3.49
| ###
| 3.44
| 3.54
| 2,007,248
| ###
| 78.4
| 78.4
| 0.3 |
2020-Apr-14 Tue
| ###
| 3.53
| ###
| 3.45
| 1,704,945
| 3,009,227
| ###
| ###
| ### |
2020-Apr-09 Thu
| ###
| 3.42
| ###
| ###
| 1,882,923
| ###
| 53.7
| 53.7
| 0.0 |
2020-Apr-08 Wed
| 3.27
| 3.46
| 3.27
| ###
| 2,094,223
| ###
| 84.6
| 84.6
| 0.0 |
2020-Apr-07 Tue
| ###
| 3.43
| 3.23
| ###
| 2,754,480
| ###
| 35.9
| 35.9
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-Apr-03 Fri
| 3.21
| 3.28
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 3
| ###
| 1,926,574
| ###
| 67.4
| 67.4
| 0.0 |
2020-Apr-01 Wed
| ###
| 3.25
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 2,714,859
| 0
| 22.2
| 22.2
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 1,905,620
| 0
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 3.25
| 3.26
| 2.81
| ###
| 6,081,840
| 18,458,384
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 6.47
| 6.47
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 6.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 7.47
| ###
| ###
| 2,737,756
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 7.78
| ###
| 7.27
| 3,179,559
| 12,368,484
| ###
| ###
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 2,076,173
| 0
| 90.0
| 90.0
| 0.0 |
2020-Mar-17 Tue
| 7
| 7.59
| 6.86
| 7.58
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| 7.52
| 6.86
| ###
|
|
| 53.6
| 53.6
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Mar-12 Thu
| 7.72
| 7.77
| ###
| 7.21
| 1,626,475
| 6,318,855
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| 8
| 7.785
| 7.81
| 1,214,889
| ###
| ###
| ###
| 0.6 |
2020-Mar-10 Tue
| 7.57
| ###
| ###
| 8
| 2,549,126
| 0
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| ###
| 7.55
| 7.56
|
|
| 42.3
| 42.3
| 0.5 |
2020-Mar-06 Fri
| 8
| ###
| 8
| ###
| 2,063,382
| 8,253,528
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| 8.22
| ###
| 8.2
| 1,150,643
| 4,729,142
| 88.9
| 88.9
| 0.6 |
2020-Mar-04 Wed
| 7.75
| ###
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| ###
| ###
| ###
| 7.83
| 945,841
| 0
| ###
| ###
| ### |
2020-Mar-02 Mon
| 7.8
| 7.81
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2020-Feb-28 Fri
| 7.72
| 7.84
| ###
| 7.8
| 1,689,842
| 6,624,180
| ###
| ###
| 0.6 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 1,338,881
| 0
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 8.21
| ###
| ###
| 1,483,576
| 6,090,079
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 613,976
| 0
| 41.0
| 41.0
| 0.0 |
2020-Feb-21 Fri
| ###
| 8.5
| 8.27
| 8.49
| 618,383
| 5,185,141
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| 8.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 8.45
| 8.48
| ###
| ###
| 706,524
| ###
| 26.9
| 26.9
| 0.0 |
2020-Feb-18 Tue
| 8.5
| 8.57
| 8.45
| 8.48
|
|
| 37.8
| 37.8
| 0.6 |
2020-Feb-17 Mon
| ###
| ###
| 8.52
| 8.55
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| ###
| 8.78
| ###
| 8.7
|
|
| 69.2
| 69.2
| ### |
2020-Feb-13 Thu
| ###
| ###
| 8.82
| 8.86
|
|
| ###
| ###
| 0.6 |
2020-Feb-12 Wed
| 8.88
| ###
| 8.86
| ###
| 504,658
| ###
| 71.3
| 71.3
| 0.0 |
2020-Feb-11 Tue
| 8.89
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 8.76
| 8.87
| 582,355
| ###
| 32.3
| 32.3
| ### |
2020-Feb-07 Fri
| ###
| ###
| 8.81
| 8.87
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 8.7
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 8.53
| ###
| 8.52
| ###
| 754,640
| ###
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 8.5
| 8.55
| 8.48
| 8.55
| 800,741
| ###
| ###
| ###
| ### |
2020-Feb-03 Mon
| ###
| 8.58
| ###
| 8.58
| 992,387
| 4,257,340
| ###
| ###
| 0.6 |
2020-Jan-31 Fri
| 8.24
| 8.41
| 8.22
| 8.4
| 1,676,380
| ###
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| 8.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| 8.44
| ###
| ###
| 444,674
| 1,876,524
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| 8.455
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2020-Jan-24 Fri
| 8.58
| 8.58
| 8.48
| 8.5
| 386,640
| ###
| ###
| ###
| 0.6 |
2020-Jan-23 Thu
| 8.53
| 8.59
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2020-Jan-22 Wed
| 8.4
| 8.52
| ###
| 8.48
|
|
| 74.1
| 74.1
| 0.6 |
2020-Jan-21 Tue
| 8.45
| 8.48
| ###
| 8.46
| 427,352
| 1,811,972
| 75.1
| 75.1
| 0.6 |
2020-Jan-20 Mon
| ###
| 8.43
| ###
| 8.41
|
|
| 79.2
| 79.2
| ### |
2020-Jan-17 Fri
| 8.22
| ###
| ###
| ###
| 471,444
| 0
| 81.1
| 81.1
| 0.0 |
2020-Jan-16 Thu
| ###
| 8.425
| ###
| ###
| 656,358
| ###
| 13.7
| 13.7
| 0.0 |
2020-Jan-15 Wed
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 1,241,957
| 0
| 91.2
| 91.2
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 341,483
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 7.75
| ###
| 7.75
| ###
| 734,387
| 2,845,749
| 93.7
| 93.7
| 0.0 |
2020-Jan-09 Thu
| ###
| 7.85
| ###
| 7.81
| 750,941
| 2,947,443
| 81.3
| 81.3
| 0.6 |
2020-Jan-08 Wed
| ###
| 7.72
| 7.55
| ###
| 1,070,922
| 8,176,489
| 39.0
| 39.0
| 0.0 |
2020-Jan-07 Tue
| 7.77
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2020-Jan-06 Mon
| 7.8
| 7.85
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2020-Jan-03 Fri
| 7.72
| ###
| 7.72
| 7.88
| 633,689
| ###
| 84.5
| 84.5
| 0.6 |
2020-Jan-02 Thu
| 7.54
| 7.73
| 7.52
| 7.71
| 733,251
| ###
| 88.0
| 88.0
| ### |
2019-Dec-24 Tue
| ###
| 7.72
| 7.56
| 7.58
| 4,570,943
| ###
| ###
| ###
| ### |
2019-Dec-23 Mon
| 7.56
| 7.8
| 7.52
| 7.7
| 422,123
| ###
| 86.3
| 86.3
| 0.6 |
2019-Dec-20 Fri
| ###
| 7.74
| 7.56
| 7.59
| 1,840,383
| 14,078,929
| ###
| ###
| 0.5 |
2019-Dec-19 Thu
| 7.78
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 7.82
| 7.87
| 7.79
| 7.8
|
|
| ###
| ###
| 0.6 |
2019-Dec-13 Fri
| 7.56
| 7.87
| 7.56
| 7.85
| 746,851
| 5,761,955
| 90.1
| 90.1
| ### |
2019-Dec-12 Thu
| ###
| ###
| 7.44
| ###
| 1,153,287
| 4,290,227
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 7.7
| 7.72
| ###
| ###
| 804,670
| 3,106,026
| 28.1
| 28.1
| 0.0 |
2019-Dec-10 Tue
| ###
| 7.725
| ###
| 7.7
| 747,571
| ###
| 81.0
| 81.0
| 0.6 |
2019-Dec-09 Mon
| ###
| 7.77
| ###
| 7.7
| 474,543
| ###
| ###
| ###
| 0.6 |
2019-Dec-06 Fri
| 7.79
| 7.82
| 7.7
| 7.75
| 398,541
| 3,092,678
| 31.2
| 31.2
| ### |
2019-Dec-05 Thu
| 7.57
| 7.79
| 7.57
| 7.76
|
|
| 86.7
| 86.7
| 0.6 |
2019-Dec-04 Wed
| 7.76
| 7.82
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 8.25
| ###
| 8.21
| 481,244
| ###
| 76.5
| 76.5
| ### |
2019-Nov-29 Fri
| 8.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 8.28
| ###
| ###
| 8.28
|
|
| 69.1
| 69.1
| ### |
2019-Nov-27 Wed
| 8.27
| 8.27
| ###
| 8.22
| 629,529
| ###
| ###
| ###
| 0.6 |
2019-Nov-26 Tue
| ###
| 8.355
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2019-Nov-25 Mon
| 8.45
| 8.5
| 8.245
| 8.28
|
|
| 23.0
| 23.0
| ### |
2019-Nov-22 Fri
| 8.44
| 8.5
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Nov-21 Thu
| 8.23
| 8.41
| 8.23
| ###
| 1,112,682
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| 8.41
| ###
| 8.28
| 2,248,340
| ###
| 31.5
| 31.5
| ### |
2019-Nov-19 Tue
| ###
| 8.59
| ###
| 8.42
|
|
| 72.4
| 72.4
| ### |
2019-Nov-18 Mon
| 8.48
| 8.54
| ###
| 8.45
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2019-Nov-14 Thu
| ###
| 7.81
| 7.27
| 7.73
| 958,078
| ###
| 93.6
| 93.6
| 0.6 |
2019-Nov-13 Wed
| 7.58
| ###
| 7.43
| 7.43
| 961,543
| ###
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| ###
| 7.54
| 7.54
| 270,045
| ###
| ###
| ###
| 0.5 |
2019-Nov-11 Mon
| ###
| ###
| 7.54
| 7.57
| 446,148
| 1,681,977
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| ###
| 7.52
| 1,201,085
| 0
| ###
| ###
| 0.5 |
2019-Nov-07 Thu
| 7.5
| 7.5
| 7.29
| ###
| 1,313,346
| ###
| 16.1
| 16.1
| 0.0 |
2019-Nov-06 Wed
| 7.59
| ###
| 7.43
| 7.44
| 463,572
| ###
| 21.3
| 21.3
| ### |
2019-Nov-05 Tue
| 7.59
| ###
| 7.54
| 7.57
| 348,178
| ###
| 34.2
| 34.2
| ### |
2019-Nov-04 Mon
| 7.28
| 7.53
| 7.25
| 7.53
|
|
| ###
| ###
| 0.5 |
2019-Nov-01 Fri
| 7.21
| 7.27
| 7.175
| 7.2
| 1,269,623
| 9,169,852
| 32.4
| 32.4
| 0.5 |
2019-Oct-31 Thu
| ###
| 7.42
| 7.22
| 7.23
| 826,948
| 6,053,259
| 19.7
| 19.7
| ### |
2019-Oct-30 Wed
| ###
| 7.4
| ###
| ###
| 1,459,380
| ###
| 81.2
| 81.2
| 0.0 |
2019-Oct-29 Tue
| 7.5
| 7.55
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2019-Oct-28 Mon
| 7.45
| ###
| 7.4
| 7.46
| 306,953
| 1,135,726
| ###
| ###
| 0.5 |
2019-Oct-25 Fri
| 7.44
| 7.47
| ###
| 7.41
|
|
| 30.2
| 30.2
| ### |
2019-Oct-24 Thu
| 7.52
| 7.55
| ###
| ###
| 721,543
| 2,723,824
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 7.59
| ###
| ###
| 7.49
| 547,055
| 0
| 26.3
| 26.3
| ### |
2019-Oct-22 Tue
| 7.71
| 7.74
| 7.58
| 7.59
| 502,643
| 3,850,245
| ###
| ###
| 0.5 |
2019-Oct-21 Mon
| ###
| 7.78
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Oct-18 Fri
| 7.8
| 7.86
| ###
| ###
| 450,425
| 1,770,170
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| 7.83
| 7.84
|
|
| 26.1
| 26.1
| 0.6 |
2019-Oct-16 Wed
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 7.86
| ###
| 7.82
| 7.86
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| ###
| ###
| 7.88
| 7.88
| 312,940
| 1,232,983
| ###
| ###
| 0.6 |
2019-Oct-11 Fri
| 8
| ###
| ###
| 7.89
| 371,448
| 0
| 21.4
| 21.4
| ### |
2019-Oct-10 Thu
| 7.85
| ###
| 7.83
| ###
| 385,448
| 1,509,028
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 7.8
| 7.85
| 288,677
| 1,125,840
| ###
| ###
| ### |
2019-Oct-08 Tue
| 8
| ###
| 7.86
| ###
| 301,077
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 7.86
| ###
| 7.81
| ###
| 223,849
| ###
| 81.2
| 81.2
| 0.0 |
2019-Oct-04 Fri
| 7.76
| ###
| 7.75
| 7.88
|
|
| ###
| ###
| 0.6 |
2019-Oct-03 Thu
| 7.84
| ###
| 7.745
| 7.75
| 625,153
| ###
| 22.9
| 22.9
| ### |
2019-Oct-02 Wed
| ###
| ###
| 7.86
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 7.88
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Sep-27 Fri
| 7.88
| 8
| 7.85
| 7.89
| 363,721
| 2,882,488
| 69.6
| 69.6
| ### |
2019-Sep-26 Thu
| 7.82
| ###
| 7.82
| 7.85
|
|
| 78.4
| 78.4
| ### |
2019-Sep-25 Wed
| ###
| ###
| 7.85
| 7.87
| 763,723
| ###
| ###
| ###
| 0.6 |
2019-Sep-24 Tue
| 8.23
| 8.27
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2019-Sep-23 Mon
| 8.26
| ###
| ###
| 8.25
|
|
| 35.2
| 35.2
| ### |
2019-Sep-20 Fri
| 8.26
| 8.345
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2019-Sep-19 Thu
| ###
| ###
| ###
| 8.22
|
|
| 75.5
| 75.5
| 0.6 |
2019-Sep-18 Wed
| 8.22
| 8.245
| ###
| ###
| 1,004,889
| 4,142,654
| 25.4
| 25.4
| 0.0 |
2019-Sep-17 Tue
| 8.29
| ###
| 8.22
| 8.24
|
|
| ###
| ###
| 0.6 |
2019-Sep-16 Mon
| ###
| 8.345
| ###
| ###
| 1,482,186
| 6,184,421
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 8
| ###
| 599,771
| 2,399,084
| 79.0
| 79.0
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| 7.86
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Sep-10 Tue
| 8
| ###
| ###
| ###
| 356,127
| 0
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 233,728
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 233,351
| 0
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 8
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2019-Sep-04 Wed
| 7.78
| ###
| 7.74
| ###
| 1,048,552
| ###
| 80.1
| 80.1
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 7.75
| 7.76
| 481,189
| ###
| ###
| ###
| 0.6 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 379,680
| 0
| 84.2
| 84.2
| 0.0 |
2019-Aug-30 Fri
| 7.88
| ###
| 7.84
| ###
| 901,773
| 3,534,950
| 77.7
| 77.7
| 0.0 |
2019-Aug-29 Thu
| 7.79
| 7.86
| 7.72
| 7.81
| 1,315,051
| 10,244,247
| ###
| ###
| 0.6 |
2019-Aug-28 Wed
| 7.84
| 7.87
| 7.74
| 7.82
| 1,503,847
| 11,737,525
| ###
| ###
| 0.6 |
2019-Aug-27 Tue
| 7.8
| 7.83
| ###
| 7.75
|
|
| 26.7
| 26.7
| ### |
2019-Aug-26 Mon
| 7.75
| 7.83
| 7.72
| 7.75
| 862,746
| 6,707,850
| ###
| ###
| ### |
2019-Aug-23 Fri
| 7.82
| 7.84
| 7.75
| 7.82
|
|
| ###
| ###
| 0.6 |
2019-Aug-22 Thu
| 8
| ###
| 7.78
| 7.83
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 7.81
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 7.78
| 7.81
| 466,249
| ###
| 15.1
| 15.1
| 0.6 |
2019-Aug-16 Fri
| 7.82
| 7.89
| 7.77
| 7.78
| 544,675
| ###
| ###
| ###
| 0.6 |
2019-Aug-15 Thu
| 7.89
| 8
| 7.79
| 7.85
| 507,548
| ###
| 42.1
| 42.1
| ### |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 327,150
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 7.885
| ###
| 1,756,043
| ###
| 32.7
| 32.7
| 0.0 |
2019-Aug-12 Mon
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 8.075
| ###
| ###
| 543,871
| 2,195,879
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 7.8
| ###
| 7.73
| ###
| 563,484
| ###
| 78.0
| 78.0
| 0.0 |
2019-Aug-07 Wed
| 7.58
| 7.82
| 7.58
| 7.79
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| ###
| 7.52
| 7.55
| 1,014,573
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| ###
| 7.88
| ###
| 1,324,555
| 5,218,746
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 7.8
| ###
| 7.71
| ###
| 2,814,185
| 10,848,683
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 8.52
| 8.59
| 424,983
| 1,810,427
| ###
| ###
| ### |
2019-Jul-31 Wed
| ###
| 8.71
| 8.58
| 8.58
| 499,270
| 4,316,189
| ###
| ###
| 0.6 |
2019-Jul-30 Tue
| 8.7
| 8.75
| ###
| 8.7
| 298,650
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| 8.5
| 8.7
| 8.5
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 8.48
| 8.51
| 453,283
| ###
| ###
| ###
| 0.6 |
2019-Jul-25 Thu
| 8.76
| 8.77
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 8.8
| ###
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2019-Jul-23 Tue
| 8.86
| 8.86
| ###
| 8.73
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 8.82
| ###
| 8.76
| 8.86
| 2,269,445
| ###
| 72.0
| 72.0
| 0.6 |
2019-Jul-19 Fri
| ###
| 8.81
| ###
| 8.81
| 649,049
| ###
| 81.4
| 81.4
| ### |
2019-Jul-18 Thu
| 8.7
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|