End of day Prices (full format), 3600 Days for (IAG) INSURANCE AUSTRALIA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.31 |
2024-May-31 Fri
| 6.25
| 6.29
| ###
| 6.2
|
|
| 25.2
| 25.2
| 0.4 |
2024-May-30 Thu
| ###
| 6.22
| ###
| ###
| 3,541,426
| ###
| ###
| ###
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| 6.21
|
|
| 20.3
| 20.3
| ### |
2024-May-28 Tue
| 6.44
| ###
| ###
| 6.41
| 5,740,049
| 0
| 37.1
| 37.1
| 0.5 |
2024-May-27 Mon
| 6.44
| 6.47
| 6.42
| 6.46
| 1,528,086
| ###
| 70.7
| 70.7
| ### |
2024-May-24 Fri
| 6.44
| 6.46
| 6.4
| 6.43
| 4,660,874
| ###
| 32.5
| 32.5
| ### |
2024-May-23 Thu
| 6.44
| 6.45
| 6.385
| 6.45
| 3,165,825
| 20,316,681
| 68.6
| 68.6
| ### |
2024-May-22 Wed
| 6.44
| 6.48
| ###
| 6.46
| 5,023,472
| 16,276,049
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| 6.4
| ###
| ###
| 2,971,977
| 9,510,326
| 70.3
| 70.3
| 0.0 |
2024-May-20 Mon
| ###
| 6.43
| ###
| ###
| 2,875,959
| ###
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 6.47
| ###
| ###
| ###
| 4,652,284
| 0
| 18.1
| 18.1
| 0.0 |
2024-May-16 Thu
| ###
| 6.54
| ###
| 6.5
|
|
| 80.4
| 80.4
| 0.5 |
2024-May-15 Wed
| 6.21
| ###
| 6.21
| ###
| 4,117,928
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 6.24
| 6.24
| ###
| ###
| 2,953,026
| 9,213,441
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 6.22
| 6.285
| 6.2
| 6.26
|
|
| 77.8
| 77.8
| 0.4 |
2024-May-10 Fri
| ###
| ###
| 6.25
| 6.26
| 2,847,344
| 8,897,950
| 20.2
| 20.2
| 0.4 |
2024-May-09 Thu
| ###
| 6.43
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2024-May-08 Wed
| 6.44
| 6.48
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 6.44
| 6.47
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2024-May-06 Mon
| 6.44
| 6.45
| ###
| 6.4
| 3,529,147
| ###
| ###
| ###
| 0.5 |
2024-May-03 Fri
| 6.41
| 6.44
| ###
| 6.44
| 2,413,320
| ###
| 71.5
| 71.5
| 0.5 |
2024-May-02 Thu
| 6.43
| 6.49
| 6.4
| 6.4
| 5,466,685
| 35,232,784
| ###
| ###
| 0.5 |
2024-May-01 Wed
| 6.44
| 6.475
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2024-Apr-30 Tue
| ###
| 6.45
| ###
| 6.44
| 3,227,477
| ###
| ###
| ###
| 0.5 |
2024-Apr-29 Mon
| 6.42
| 6.46
| ###
| ###
| 2,970,959
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 6.52
| 6.53
| ###
| ###
| 5,874,425
| ###
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 6.49
| 6.53
| 6.46
| 6.53
| 4,323,758
| ###
| ###
| ###
| ### |
2024-Apr-23 Tue
| 6.44
| 6.48
| 6.42
| 6.45
| 3,725,629
| ###
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| 6.43
| 6.355
| ###
| 1,890,576
| ###
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| 6.4
| 6.27
| ###
| 6,318,559
| 40,028,071
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| ###
| 6.45
| ###
| 6.42
|
|
| 74.3
| 74.3
| 0.5 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 6.44
| 6.45
| ###
| 6.4
| 4,320,553
| 13,933,783
| ###
| ###
| 0.5 |
2024-Apr-12 Fri
| ###
| 6.47
| ###
| 6.45
| 3,407,052
| ###
| 77.7
| 77.7
| ### |
2024-Apr-11 Thu
| ###
| 6.43
| ###
| 6.41
| 3,458,870
| ###
| 70.0
| 70.0
| 0.5 |
2024-Apr-10 Wed
| 6.53
| 6.54
| ###
| ###
| 4,032,247
| 13,185,447
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 6.45
| 6.52
| 6.44
| 6.49
| 4,416,421
| ###
| ###
| ###
| ### |
2024-Apr-08 Mon
| 6.45
| 6.51
| 6.4
| 6.45
| 4,508,859
| 29,104,684
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| 6.4
| ###
| 6.4
| 6,965,771
| ###
| ###
| ###
| 0.5 |
2024-Apr-04 Thu
| 6.48
| 6.485
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2024-Apr-03 Wed
| 6.4
| 6.5
| ###
| 6.45
| 9,147,871
| 29,730,580
| 79.8
| 79.8
| ### |
2024-Apr-02 Tue
| ###
| 6.48
| ###
| 6.41
|
|
| 68.9
| 68.9
| 0.5 |
2024-Mar-28 Thu
| 6.46
| 6.47
| ###
| 6.4
| 5,151,846
| 16,666,221
| 19.1
| 19.1
| 0.5 |
2024-Mar-27 Wed
| 6.27
| 6.44
| 6.25
| 6.44
|
|
| 86.0
| 86.0
| 0.5 |
2024-Mar-26 Tue
| ###
| ###
| 6.28
| 6.29
|
|
| 31.6
| 31.6
| ### |
2024-Mar-25 Mon
| ###
| ###
| 6.27
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 6.24
| ###
| 7,384,157
| ###
| 36.8
| 36.8
| 0.0 |
2024-Mar-21 Thu
| ###
| 6.385
| 6.275
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2024-Mar-20 Wed
| 6.22
| ###
| 6.2
| 6.29
|
|
| 80.4
| 80.4
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| 6.21
|
|
| 22.5
| 22.5
| ### |
2024-Mar-18 Mon
| 6.28
| 6.325
| 6.23
| ###
| 4,053,045
| 25,442,989
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 6.28
| 6.28
| ###
| 6.28
| 13,354,974
| ###
| ###
| ###
| 0.4 |
2024-Mar-14 Thu
| 6.25
| ###
| 6.22
| ###
| 3,731,449
| ###
| 77.4
| 77.4
| 0.0 |
2024-Mar-13 Wed
| 6.28
| 6.29
| 6.2
| 6.25
| 4,254,557
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 6.23
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2024-Mar-11 Mon
| 6.25
| 6.29
| ###
| 6.2
| 3,677,923
| ###
| 35.7
| 35.7
| 0.4 |
2024-Mar-08 Fri
| 6.23
| 6.27
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2024-Mar-07 Thu
| 6.25
| 6.25
| ###
| 6.21
| 4,348,529
| 13,589,153
| ###
| ###
| ### |
2024-Mar-06 Wed
| 6.25
| 6.25
| ###
| 6.22
| 3,147,047
| 9,834,521
| 30.3
| 30.3
| 0.4 |
2024-Mar-05 Tue
| ###
| 6.25
| ###
| 6.22
|
|
| 76.6
| 76.6
| 0.4 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2024-Mar-01 Fri
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 6.26
| ###
| 6.2
| 14,883,376
| ###
| 62.3
| 62.3
| 0.4 |
2024-Feb-28 Wed
| ###
| 6.22
| ###
| ###
| 4,653,359
| 14,471,946
| 72.3
| 72.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 6.2
| 6.075
| ###
| 5,825,043
| ###
| 27.0
| 27.0
| 0.0 |
2024-Feb-26 Mon
| ###
| 6.2
| ###
| 6.2
| 6,057,440
| ###
| 81.6
| 81.6
| 0.4 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 5,653,456
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 6
| 5.89
| 5.89
| 7,549,022
| ###
| 26.7
| 26.7
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2024-Feb-20 Tue
| ###
| 6.255
| ###
| ###
| 9,058,570
| 28,330,677
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 6.21
| ###
| ###
| 11,991,682
| 37,234,172
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 6.29
| ###
| 6.26
| ###
| 5,010,381
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 6.25
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-Feb-13 Tue
| 6.27
| ###
| 6.24
| ###
| 4,977,574
| ###
| 73.6
| 73.6
| 0.0 |
2024-Feb-12 Mon
| 6.25
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| 6.2
| 6.24
| 6.175
| 6.23
|
|
| 72.6
| 72.6
| 0.4 |
2024-Feb-08 Thu
| ###
| 6.22
| 6.125
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 7,686,627
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 6
| ###
| 5,378,981
| 16,136,943
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 6,472,448
| 0
| 81.9
| 81.9
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 6
| ###
| ###
| ###
| 4,496,843
| 0
| 21.8
| 21.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 4,253,048
| 0
| 35.5
| 35.5
| 0.0 |
2024-Jan-25 Thu
| ###
| 6.045
| ###
| ###
| 5,714,877
| ###
| 76.9
| 76.9
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 5,116,921
| 0
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 5.87
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 5.85
| ###
| 5.82
| 5.88
| 6,412,379
| 18,660,022
| 78.7
| 78.7
| 0.4 |
2024-Jan-19 Fri
| 5.82
| 5.82
| 5.75
| 5.8
|
|
| 36.3
| 36.3
| 0.4 |
2024-Jan-18 Thu
| ###
| 5.76
| ###
| 5.75
| 4,824,485
| ###
| 81.0
| 81.0
| ### |
2024-Jan-17 Wed
| ###
| 5.7
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2024-Jan-12 Fri
| ###
| 5.685
| ###
| ###
| 5,384,089
| 15,304,272
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 5.83
| 5.83
| ###
| ###
| 4,023,980
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 5.86
| 5.87
| 5.8
| 5.82
|
|
| 29.8
| 29.8
| 0.4 |
2024-Jan-08 Mon
| 5.75
| 5.85
| 5.75
| 5.84
|
|
| 87.4
| 87.4
| 0.4 |
2024-Jan-05 Fri
| ###
| 5.74
| ###
| 5.73
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| 5.59
| ###
| 5.56
| ###
| 10,654,384
| 29,619,187
| 76.7
| 76.7
| 0.0 |
2024-Jan-03 Wed
| 5.5
| 5.585
| 5.5
| 5.58
|
|
| 85.1
| 85.1
| 0.4 |
2024-Jan-02 Tue
| ###
| ###
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 2,710,145
| 0
| 75.5
| 75.5
| 0.0 |
2023-Dec-28 Thu
| ###
| 5.655
| ###
| ###
| 4,158,587
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 5.7
| 5.72
| 5.58
| ###
| 5,585,485
| ###
| 19.1
| 19.1
| 0.0 |
2023-Dec-22 Fri
| ###
| 5.71
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Dec-21 Thu
| ###
| 5.73
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 5,132,520
| 0
| 73.4
| 73.4
| 0.0 |
2023-Dec-19 Tue
| 5.57
| ###
| 5.53
| ###
| 5,893,454
| ###
| 75.7
| 75.7
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 5.54
| 5.57
|
|
| 30.0
| 30.0
| 0.4 |
2023-Dec-15 Fri
| ###
| ###
| 5.59
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Dec-14 Thu
| 5.74
| 5.75
| 5.5
| ###
| 12,335,622
| 69,387,873
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 5.7
| 5.71
| 8,512,974
| 24,261,975
| ###
| ###
| 0.4 |
2023-Dec-12 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 4,883,453
| 0
| 31.1
| 31.1
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 5.88
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 11,769,959
| 0
| 28.8
| 28.8
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 5.85
| ###
| 12,377,254
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 5.83
| 5.83
|
|
| 19.8
| 19.8
| ### |
2023-Dec-01 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 5.79
| ###
| 5.77
| ###
| 13,703,489
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 5.82
| 5.87
| 5.75
| 5.76
| 5,885,247
| 34,193,285
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 5.88
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2023-Nov-24 Fri
| 5.85
| ###
| ###
| ###
| 4,981,481
| 0
| 77.9
| 77.9
| 0.0 |
2023-Nov-23 Thu
| 5.88
| ###
| 5.84
| 5.85
| 3,419,057
| 9,983,646
| 35.3
| 35.3
| 0.4 |
2023-Nov-22 Wed
| 5.89
| ###
| 5.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 5.885
| 5.89
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 5.82
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 5.86
| ###
| 5.83
| 5.86
|
|
| 68.8
| 68.8
| 0.4 |
2023-Nov-16 Thu
| 5.83
| ###
| 5.83
| 5.85
| 4,012,548
| 11,696,577
| ###
| ###
| 0.4 |
2023-Nov-15 Wed
| ###
| ###
| 5.75
| 5.83
| 10,859,486
| 31,221,022
| ###
| ###
| ### |
2023-Nov-14 Tue
| 5.87
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Nov-13 Mon
| 5.79
| ###
| 5.745
| 5.79
| 6,136,477
| ###
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| 5.77
| 5.82
| 5.71
| 5.79
| 2,814,947
| ###
| 71.5
| 71.5
| ### |
2023-Nov-09 Thu
| 5.75
| 5.82
| 5.73
| 5.8
| 5,264,726
| ###
| ###
| ###
| 0.4 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 5.72
|
|
| 69.7
| 69.7
| 0.4 |
2023-Nov-07 Tue
| 5.7
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 5.74
| 5.8
| ###
| 5.7
| 4,399,983
| 12,759,950
| ###
| ###
| 0.4 |
2023-Nov-03 Fri
| 5.83
| 5.83
| ###
| 5.77
| 3,828,550
| 11,160,223
| 23.2
| 23.2
| 0.4 |
2023-Nov-02 Thu
| 5.79
| 5.84
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 5.74
| ###
| 5.72
|
|
| 75.7
| 75.7
| 0.4 |
2023-Oct-31 Tue
| ###
| ###
| 5.59
| ###
| 5,208,185
| 14,556,877
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 5.52
| ###
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Oct-27 Fri
| 5.7
| 5.7
| 5.58
| 5.58
| 3,284,373
| ###
| ###
| ###
| 0.4 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 5.75
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 5.7
| 5.77
| ###
| 5.74
| 4,259,683
| 12,289,185
| 78.4
| 78.4
| 0.4 |
2023-Oct-20 Fri
| 5.71
| 5.78
| ###
| 5.77
| 3,703,080
| ###
| ###
| ###
| 0.4 |
2023-Oct-19 Thu
| 5.78
| 5.82
| 5.73
| 5.79
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 5.78
| 5.83
| 5.73
| 5.83
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 5.77
| 5.79
| 5.71
| 5.79
| 7,267,282
| 41,786,871
| 76.0
| 76.0
| ### |
2023-Oct-16 Mon
| ###
| 5.73
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 5.57
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Oct-11 Wed
| 5.45
| 5.57
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 5.59
| ###
| 5.52
| 5.52
| 6,453,759
| 17,812,374
| ###
| ###
| 0.4 |
2023-Oct-09 Mon
| ###
| ###
| 5.525
| 5.55
| 5,573,348
| 15,396,373
| 32.5
| 32.5
| ### |
2023-Oct-06 Fri
| 5.51
| ###
| 5.51
| ###
| 4,707,551
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 5.55
| 5.59
| 5.52
| 5.52
|
|
| 29.7
| 29.7
| 0.4 |
2023-Oct-04 Wed
| 5.5
| 5.56
| 5.47
| 5.54
| 7,144,749
| ###
| ###
| ###
| 0.4 |
2023-Oct-03 Tue
| 5.58
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| 5.7
| 5.72
| ###
| ###
| 2,619,121
| 7,490,686
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 5.7
| 5.72
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Sep-28 Thu
| ###
| 5.78
| ###
| 5.74
| 10,633,525
| 30,730,887
| 77.1
| 77.1
| 0.4 |
2023-Sep-27 Wed
| 5.75
| 5.78
| 5.54
| ###
| 8,273,388
| 46,827,376
| 20.4
| 20.4
| 0.0 |
2023-Sep-26 Tue
| 5.76
| 5.8
| 5.72
| 5.8
|
|
| 80.8
| 80.8
| 0.4 |
2023-Sep-25 Mon
| 5.77
| 5.81
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 5.72
| 5.82
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-Sep-21 Thu
| ###
| ###
| 5.8
| 5.82
| 10,282,426
| ###
| ###
| ###
| 0.4 |
2023-Sep-20 Wed
| 5.8
| ###
| 5.76
| 5.88
| 12,319,620
| ###
| ###
| ###
| 0.4 |
2023-Sep-19 Tue
| 5.81
| 5.83
| 5.74
| 5.77
| 10,697,024
| 61,882,283
| 31.5
| 31.5
| 0.4 |
2023-Sep-18 Mon
| 5.84
| 5.85
| 5.73
| 5.76
| 3,554,572
| 20,580,971
| ###
| ###
| ### |
2023-Sep-15 Fri
| 5.86
| ###
| 5.81
| 5.84
|
|
| 32.0
| 32.0
| 0.4 |
2023-Sep-14 Thu
| 5.8
| 5.83
| 5.76
| 5.8
|
|
| 62.8
| 62.8
| 0.4 |
2023-Sep-13 Wed
| 5.83
| 5.84
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2023-Sep-12 Tue
| 5.84
| 5.85
| 5.78
| 5.79
| 4,109,673
| 23,897,748
| ###
| ###
| ### |
2023-Sep-11 Mon
| 5.77
| 5.84
| 5.77
| 5.84
| 4,340,729
| ###
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.79
| ###
| 5.75
| 5.79
| 4,220,121
| 12,132,847
| ###
| ###
| ### |
2023-Sep-07 Thu
| 5.79
| ###
| ###
| 5.76
|
|
| 40.0
| 40.0
| ### |
2023-Sep-06 Wed
| 5.75
| 5.81
| 5.72
| 5.79
| 6,552,587
| ###
| ###
| ###
| ### |
2023-Sep-05 Tue
| 5.76
| 5.78
| 5.71
| 5.76
|
|
| 69.7
| 69.7
| ### |
2023-Sep-04 Mon
| 5.85
| 5.85
| 5.76
| 5.79
| 3,786,824
| ###
| ###
| ###
| ### |
2023-Sep-01 Fri
| 5.78
| 5.85
| 5.77
| 5.83
| 3,795,553
| ###
| 75.0
| 75.0
| ### |
2023-Aug-31 Thu
| 5.8
| 5.88
| 5.75
| 5.82
| 12,176,853
| ###
| 70.1
| 70.1
| 0.4 |
2023-Aug-30 Wed
| 5.73
| 5.8
| 5.7
| 5.77
| 6,735,982
| ###
| ###
| ###
| 0.4 |
2023-Aug-29 Tue
| ###
| 5.78
| ###
| ###
| 6,789,120
| 19,620,556
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 5.7
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 5.77
| 5.79
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Aug-24 Thu
| 5.87
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 5.73
| 5.85
| 5.72
| 5.83
|
|
| 80.8
| 80.8
| ### |
2023-Aug-22 Tue
| 5.77
| 5.8
| ###
| 5.73
| 9,396,148
| 27,248,829
| 29.7
| 29.7
| ### |
2023-Aug-21 Mon
| 5.72
| 5.87
| ###
| 5.79
|
|
| 81.5
| 81.5
| ### |
2023-Aug-18 Fri
| 5.85
| 5.87
| 5.8
| 5.84
|
|
| 34.0
| 34.0
| 0.4 |
2023-Aug-17 Thu
| 5.88
| ###
| 5.85
| 5.88
| 9,423,778
| 27,564,550
| ###
| ###
| 0.4 |
2023-Aug-16 Wed
| 5.88
| ###
| 5.85
| 5.88
| 5,469,073
| ###
| ###
| ###
| 0.4 |
2023-Aug-15 Tue
| 5.88
| 5.945
| 5.86
| ###
| 5,510,327
| ###
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 5.955
| ###
| 3,068,370
| 9,136,071
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Aug-09 Wed
| 5.89
| ###
| 5.84
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| 6
| 2,822,377
| 0
| ###
| ###
| 0.4 |
2023-Aug-04 Fri
| 6
| ###
| ###
| ###
| 13,192,752
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| 5.86
| 5.88
| 5,105,045
| 14,957,781
| 37.3
| 37.3
| 0.4 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 3,559,278
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 5.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 5.82
| 5.85
| 5,137,849
| 14,951,140
| ###
| ###
| 0.4 |
2023-Jul-24 Mon
| 5.89
| ###
| 5.84
| ###
| 5,619,483
| ###
| 74.5
| 74.5
| 0.0 |
2023-Jul-21 Fri
| 5.88
| 5.88
| 5.77
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Jul-20 Thu
| 5.74
| 5.81
| ###
| 5.8
|
|
| 79.5
| 79.5
| 0.4 |
2023-Jul-19 Wed
| 5.82
| 5.83
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2023-Jul-18 Tue
| 5.74
| 5.8
| 5.7
| 5.8
| 7,662,845
| 44,061,358
| 81.0
| 81.0
| 0.4 |
2023-Jul-17 Mon
| 5.76
| 5.82
| ###
| 5.7
| 8,919,656
| ###
| ###
| ###
| 0.4 |
2023-Jul-14 Fri
| 5.78
| 5.79
| 5.71
| 5.74
| 11,074,485
| 63,678,288
| 25.1
| 25.1
| 0.4 |
2023-Jul-13 Thu
| 5.78
| 5.82
| 5.72
| 5.74
| 9,576,142
| ###
| ###
| ###
| 0.4 |
2023-Jul-12 Wed
| 5.79
| ###
| 5.75
| 5.78
| 4,900,126
| ###
| 40.0
| 40.0
| 0.4 |
2023-Jul-11 Tue
| 5.76
| 5.79
| 5.72
| 5.76
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 5.79
| 5.79
| 5.71
| 5.72
| 6,961,041
| 40,025,985
| 32.5
| 32.5
| 0.4 |
2023-Jul-07 Fri
| 5.74
| 5.77
| ###
| 5.73
| 6,578,375
| ###
| ###
| ###
| ### |
2023-Jul-06 Thu
| 5.8
| 5.85
| 5.78
| 5.79
| 6,807,083
| 39,583,187
| ###
| ###
| ### |
2023-Jul-05 Wed
| 5.76
| 5.845
| 5.755
| 5.81
|
|
| ###
| ###
| ### |
2023-Jul-04 Tue
| 5.71
| 5.84
| ###
| 5.82
| 6,425,451
| ###
| 76.5
| 76.5
| 0.4 |
2023-Jul-03 Mon
| 5.71
| 5.74
| ###
| 5.73
|
|
| 63.9
| 63.9
| ### |
2023-Jun-30 Fri
| 5.7
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Jun-29 Thu
| ###
| 5.7
| ###
| 5.7
| 8,318,424
| ###
| 63.2
| 63.2
| 0.4 |
2023-Jun-28 Wed
| 5.55
| 5.71
| 5.55
| ###
| 5,343,851
| 30,085,881
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 5.59
| ###
| 7,238,525
| 20,231,677
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 5.73
| 5.59
| ###
| 5,890,679
| 33,341,243
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 5.56
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Jun-19 Mon
| 5.55
| ###
| 5.49
| 5.57
|
|
| ###
| ###
| 0.4 |
2023-Jun-16 Fri
| 5.47
| 5.56
| 5.445
| 5.51
|
|
| 66.7
| 66.7
| ### |
2023-Jun-15 Thu
| ###
| 5.48
| ###
| 5.47
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 5.25
| 5.29
| ###
| 5.23
| 11,425,886
| ###
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 5.23
| ###
| 5.2
| 4,217,777
| 11,029,486
| 74.9
| 74.9
| ### |
2023-May-31 Wed
| 5.2
| ###
| ###
| ###
| 30,675,979
| 0
| 46.3
| 46.3
| 0.0 |
2023-May-30 Tue
| 5.23
| 5.23
| ###
| 5.21
| 11,865,670
| 31,028,727
| 34.3
| 34.3
| 0.4 |
2023-May-29 Mon
| 5.21
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-May-26 Fri
| ###
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| 5.23
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-May-24 Wed
| ###
| 5.22
| ###
| 5.22
|
|
| 82.1
| 82.1
| 0.4 |
2023-May-23 Tue
| 5.2
| 5.23
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-May-22 Mon
| 5.22
| 5.25
| ###
| 5.2
|
|
| 43.2
| 43.2
| ### |
2023-May-19 Fri
| ###
| 5.2
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-May-18 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 4.87
| ###
| 4.84
| 4.86
| 3,256,288
| ###
| ###
| ###
| 0.3 |
2023-May-16 Tue
| 4.88
| ###
| 4.845
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 4.88
| ###
| 4.845
| 4.89
|
|
| 75.0
| 75.0
| ### |
2023-May-12 Fri
| 4.88
| ###
| 4.84
| 4.89
| 4,945,689
| ###
| 69.6
| 69.6
| ### |
2023-May-11 Thu
| 4.85
| ###
| 4.85
| 4.88
| 2,821,223
| ###
| 73.3
| 73.3
| 0.3 |
2023-May-10 Wed
| ###
| ###
| 4.85
| 4.89
|
|
| 30.8
| 30.8
| ### |
2023-May-09 Tue
| ###
| ###
| 4.89
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 4.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| 5
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 2,598,486
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 7,172,675
| 0
| 74.6
| 74.6
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| 5
|
|
| 77.6
| 77.6
| 0.4 |
2023-May-01 Mon
| ###
| ###
| ###
| 5
| 2,394,752
| 0
| ###
| ###
| 0.4 |
2023-Apr-28 Fri
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 5,510,983
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-21 Fri
| ###
| 5
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 4.87
| ###
| 3,695,324
| ###
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 4.975
| 4.88
| ###
| 4,326,148
| ###
| 77.1
| 77.1
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 5,735,654
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 5
| ###
| ###
| ###
| 2,578,442
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 4,834,676
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 9,230,771
| 0
| 39.1
| 39.1
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 4,397,627
| 0
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| ###
| 5
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Apr-05 Wed
| 4.88
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 4.8
| 4.82
| 4.74
| 4.8
|
|
| 66.9
| 66.9
| 0.3 |
2023-Apr-03 Mon
| ###
| 4.75
| ###
| 4.74
| 5,548,070
| ###
| 81.5
| 81.5
| 0.3 |
2023-Mar-31 Fri
| 4.7
| 4.73
| ###
| ###
| 9,993,952
| ###
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 4.7
| 4.72
| ###
| 4.7
| 4,864,577
| ###
| ###
| ###
| 0.3 |
2023-Mar-29 Wed
| ###
| ###
| 4.57
| ###
| 5,130,658
| 11,723,553
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 4.58
| ###
| 5,645,477
| 12,928,142
| 70.4
| 70.4
| 0.0 |
2023-Mar-27 Mon
| 4.54
| ###
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 4.52
| 4.54
| 4.48
| 4.53
|
|
| 64.4
| 64.4
| ### |
2023-Mar-23 Thu
| 4.59
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 6,899,957
| 0
| 73.1
| 73.1
| 0.0 |
2023-Mar-21 Tue
| 4.54
| 4.585
| 4.525
| 4.54
|
|
| ###
| ###
| 0.3 |
2023-Mar-20 Mon
| ###
| ###
| 4.48
| 4.49
|
|
| 29.8
| 29.8
| ### |
2023-Mar-17 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Mar-16 Thu
| 4.76
| 4.77
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Mar-15 Wed
| 4.7
| 4.78
| ###
| 4.77
| 6,095,050
| ###
| ###
| ###
| ### |
2023-Mar-14 Tue
| ###
| 4.72
| 4.53
| ###
| 11,496,345
| ###
| 45.4
| 45.4
| 0.0 |
2023-Mar-13 Mon
| 4.79
| 4.87
| 4.74
| 4.77
| 5,504,273
| ###
| ###
| ###
| ### |
2023-Mar-10 Fri
| 4.82
| 4.88
| 4.79
| 4.87
|
|
| 83.8
| 83.8
| 0.3 |
2023-Mar-09 Thu
| 4.86
| ###
| 4.81
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Mar-08 Wed
| 4.74
| 4.84
| 4.74
| 4.82
| 8,231,072
| ###
| 85.1
| 85.1
| 0.3 |
2023-Mar-07 Tue
| 4.74
| 4.8
| 4.73
| 4.77
| 8,571,256
| ###
| 73.1
| 73.1
| ### |
2023-Mar-06 Mon
| ###
| 4.78
| ###
| 4.74
| 9,649,445
| 23,062,173
| ###
| ###
| 0.3 |
2023-Mar-03 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 4.58
| ###
| 7,332,221
| 16,790,786
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 4.7
| ###
| ###
| 4,381,451
| ###
| 63.7
| 63.7
| 0.0 |
2023-Feb-28 Tue
| 4.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 4.77
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Feb-24 Fri
| 4.74
| 4.8
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 4.79
| 4.845
| 4.72
| 4.73
| 9,770,655
| 46,728,157
| ###
| ###
| 0.3 |
2023-Feb-22 Wed
| 4.77
| 4.81
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2023-Feb-21 Tue
| 4.82
| 4.84
| 4.75
| 4.81
|
|
| 35.8
| 35.8
| ### |
2023-Feb-20 Mon
| 4.83
| 4.85
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| 4.78
| 4.87
| 4.75
| 4.83
| 12,208,579
| ###
| ###
| ###
| 0.3 |
2023-Feb-16 Thu
| 4.78
| 4.86
| 4.71
| 4.78
| 14,162,923
| 67,769,586
| 62.6
| 62.6
| ### |
2023-Feb-15 Wed
| 4.89
| ###
| 4.82
| 4.83
|
|
| 35.0
| 35.0
| 0.3 |
2023-Feb-14 Tue
| ###
| ###
| 4.72
| 4.82
| 12,165,129
| ###
| 22.7
| 22.7
| 0.3 |
2023-Feb-13 Mon
| ###
| 4.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 4.71
| 5,473,485
| 0
| ###
| ###
| ### |
2023-Feb-09 Thu
| 4.83
| 4.86
| ###
| ###
| 12,341,357
| ###
| 12.4
| 12.4
| 0.0 |
2023-Feb-08 Wed
| 4.72
| 4.83
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Feb-07 Tue
| ###
| 4.71
| ###
| ###
| 9,212,722
| ###
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 4.54
| ###
| 13,762,252
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 4.57
| 4.82
| 4.46
| 4.73
| 16,410,671
| ###
| 89.5
| 89.5
| 0.3 |
2023-Feb-02 Thu
| ###
| ###
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2023-Feb-01 Wed
| ###
| ###
| 4.85
| ###
| 6,262,454
| 15,186,450
| 70.1
| 70.1
| 0.0 |
2023-Jan-31 Tue
| ###
| 4.945
| 4.86
| ###
| 6,545,341
| ###
| 39.9
| 39.9
| 0.0 |
2023-Jan-30 Mon
| 5
| 5
| 4.78
| 4.89
|
|
| 20.3
| 20.3
| ### |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Jan-24 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jan-20 Fri
| 5
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-19 Thu
| ###
| 5
| ###
| 5
| 5,244,743
| 13,111,857
| 76.0
| 76.0
| 0.4 |
2023-Jan-18 Wed
| 4.89
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 4.84
| ###
| 4.82
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Jan-16 Mon
| 4.82
| 4.89
| ###
| 4.85
| 3,344,346
| 8,176,925
| ###
| ###
| ### |
2023-Jan-13 Fri
| 4.81
| 4.84
| 4.77
| 4.82
|
|
| 66.4
| 66.4
| 0.3 |
2023-Jan-12 Thu
| 4.79
| 4.85
| 4.78
| 4.8
| 5,383,258
| 25,920,387
| ###
| ###
| 0.3 |
2023-Jan-11 Wed
| 4.72
| 4.87
| ###
| 4.76
|
|
| 69.1
| 69.1
| ### |
2023-Jan-10 Tue
| 4.73
| 4.74
| 4.55
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Jan-09 Mon
| 4.8
| 4.8
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Jan-06 Fri
| 4.7
| 4.79
| 4.7
| 4.76
| 4,808,126
| 22,814,557
| 72.1
| 72.1
| ### |
2023-Jan-05 Thu
| 4.7
| 4.76
| 4.675
| 4.72
|
|
| 67.2
| 67.2
| 0.3 |
2023-Jan-04 Wed
| 4.72
| 4.72
| ###
| 4.7
|
|
| 26.8
| 26.8
| 0.3 |
2023-Jan-03 Tue
| 4.77
| 4.77
| ###
| ###
| 3,416,445
| 8,148,221
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 4.77
| 4.78
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 4.71
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2022-Dec-28 Wed
| 4.75
| 4.76
| 4.7
| 4.73
|
|
| 40.0
| 40.0
| 0.3 |
2022-Dec-23 Fri
| 4.75
| 4.76
| ###
| 4.75
| 2,485,071
| ###
| ###
| ###
| ### |
2022-Dec-22 Thu
| 4.75
| 4.79
| 4.7
| 4.79
| 9,687,555
| 45,967,448
| ###
| ###
| 0.3 |
2022-Dec-21 Wed
| ###
| 4.77
| ###
| 4.75
| 6,752,070
| 16,103,686
| 75.2
| 75.2
| ### |
2022-Dec-20 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 3,221,572
| 0
| 31.3
| 31.3
| 0.0 |
2022-Dec-16 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 4.72
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Dec-14 Wed
| 4.82
| 4.82
| 4.72
| 4.75
| 5,961,679
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 4.78
| 4.79
| 4.73
| 4.79
|
|
| 73.1
| 73.1
| 0.3 |
2022-Dec-12 Mon
| 4.76
| 4.785
| ###
| 4.74
|
|
| 43.3
| 43.3
| 0.3 |
2022-Dec-09 Fri
| 4.85
| 4.85
| 4.75
| 4.79
| 7,399,074
| 35,515,555
| 24.9
| 24.9
| 0.3 |
2022-Dec-08 Thu
| 4.85
| 4.89
| ###
| 4.85
| 5,869,387
| 14,350,651
| 75.9
| 75.9
| ### |
2022-Dec-07 Wed
| 4.76
| 4.87
| 4.75
| 4.86
|
|
| ###
| ###
| 0.3 |
2022-Dec-06 Tue
| 4.73
| 4.785
| ###
| 4.77
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| 4.72
| ###
| ###
| 4.71
| 5,624,649
| 0
| ###
| ###
| ### |
2022-Dec-02 Fri
| 4.77
| 4.79
| 4.71
| 4.71
|
|
| 26.9
| 26.9
| ### |
2022-Dec-01 Thu
| 4.82
| 4.84
| 4.71
| 4.78
| 6,870,640
| ###
| 32.0
| 32.0
| ### |
2022-Nov-30 Wed
| 4.81
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| 4.85
| 4.85
| 4.78
| 4.8
| 5,772,788
| 27,795,974
| 29.4
| 29.4
| 0.3 |
2022-Nov-28 Mon
| 4.89
| 4.89
| 4.82
| 4.82
| 4,310,482
| ###
| 33.7
| 33.7
| 0.3 |
2022-Nov-25 Fri
| 4.86
| 4.88
| 4.84
| 4.87
|
|
| 71.0
| 71.0
| 0.3 |
2022-Nov-24 Thu
| 4.89
| 4.89
| 4.86
| 4.86
|
|
| 36.4
| 36.4
| 0.3 |
2022-Nov-23 Wed
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2022-Nov-22 Tue
| ###
| ###
| 4.86
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 4.85
| ###
| 4.82
| ###
| 4,596,021
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 4.84
| 4.85
| 4.78
| 4.84
| 4,683,074
| ###
| ###
| ###
| 0.3 |
2022-Nov-16 Wed
| 4.8
| 4.85
| 4.72
| 4.76
| 3,920,158
| 18,757,956
| ###
| ###
| ### |
2022-Nov-15 Tue
| 4.88
| 4.89
| 4.81
| 4.87
| 4,075,880
| ###
| 40.9
| 40.9
| 0.3 |
2022-Nov-14 Mon
| 4.85
| 4.87
| 4.72
| 4.81
| 8,305,823
| 39,826,421
| 36.2
| 36.2
| ### |
2022-Nov-11 Fri
| ###
| ###
| 4.84
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 5,741,357
| 0
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 5,269,027
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 7,634,650
| 0
| 37.0
| 37.0
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 4.89
| ###
| 8,824,520
| 21,575,951
| 37.6
| 37.6
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| 5
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2022-Nov-01 Tue
| ###
| 5
| ###
| ###
| 5,090,622
| 12,726,555
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 4.88
| 4.89
| ###
| 4.88
| 5,909,320
| 14,448,287
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 4.85
| 4.89
| ###
| 4.87
| 4,181,758
| ###
| ###
| ###
| 0.3 |
2022-Oct-26 Wed
| 4.83
| 4.86
| 4.79
| 4.82
| 3,978,641
| 19,196,942
| 39.8
| 39.8
| 0.3 |
2022-Oct-25 Tue
| 4.85
| ###
| 4.82
| 4.85
| 3,667,072
| 8,837,643
| 70.6
| 70.6
| ### |
2022-Oct-24 Mon
| 4.89
| 4.89
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 4.83
| 4.85
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| 4.85
| ###
| ###
| 4.85
| 9,394,644
| 0
| 79.0
| 79.0
| ### |
2022-Oct-19 Wed
| ###
| ###
| 4.87
| 4.89
| 6,393,844
| ###
| 32.3
| 32.3
| ### |
2022-Oct-18 Tue
| ###
| ###
| 4.86
| 4.89
| 8,540,357
| ###
| 20.9
| 20.9
| ### |
2022-Oct-17 Mon
| 4.82
| ###
| 4.78
| 4.89
| 17,041,046
| ###
| 83.3
| 83.3
| ### |
2022-Oct-14 Fri
| 4.73
| 4.82
| 4.72
| 4.81
|
|
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| 4.73
| ###
| ###
| 5,930,876
| 14,026,521
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| 4.77
| 4.77
| 4.675
| 4.71
|
|
| ###
| ###
| ### |
2022-Oct-11 Tue
| 4.74
| 4.78
| 4.72
| 4.73
| 8,329,226
| 39,563,823
| 46.8
| 46.8
| 0.3 |
2022-Oct-10 Mon
| 4.73
| 4.77
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Oct-07 Fri
| 4.78
| 4.83
| 4.75
| 4.76
| 4,415,081
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| 4.79
| 4.85
| 4.76
| 4.83
| 13,646,348
| ###
| 69.4
| 69.4
| 0.3 |
2022-Oct-05 Wed
| 4.85
| 4.88
| 4.76
| 4.78
| 7,882,357
| ###
| ###
| ###
| ### |
2022-Oct-04 Tue
| 4.7
| 4.87
| ###
| 4.83
| 17,955,444
| ###
| ###
| ###
| 0.3 |
2022-Oct-03 Mon
| 4.57
| ###
| 4.55
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 4.56
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| 4.58
| ###
| 4.55
| 4.58
| 5,296,254
| 12,048,977
| ###
| ###
| 0.3 |
2022-Sep-28 Wed
| 4.48
| 4.55
| 4.45
| 4.53
| 10,783,985
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| 4.48
| ###
| 4.45
| 6,157,044
| 13,791,778
| ###
| ###
| 0.3 |
2022-Sep-26 Mon
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| 4.45
| ###
| 4.41
|
|
| 84.5
| 84.5
| ### |
2022-Sep-21 Wed
| 4.46
| 4.51
| 4.42
| 4.44
| 3,552,242
| ###
| ###
| ###
| 0.3 |
2022-Sep-20 Tue
| 4.52
| 4.57
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| 4.5
| 4.52
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| 4.52
| 4.59
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-Sep-15 Thu
| ###
| ###
| 4.54
| 4.56
| 5,762,888
| 13,081,755
| 31.7
| 31.7
| 0.3 |
2022-Sep-14 Wed
| 4.59
| ###
| 4.54
| 4.58
| 6,114,275
| ###
| ###
| ###
| 0.3 |
2022-Sep-13 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Sep-12 Mon
| ###
| 4.71
| ###
| 4.7
| 3,359,849
| 7,912,444
| 78.9
| 78.9
| 0.3 |
2022-Sep-09 Fri
| ###
| 4.7
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 4.59
| ###
| 4.59
| ###
| 3,897,927
| 8,945,742
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2022-Sep-02 Fri
| 4.72
| 4.75
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 4.56
| ###
| 4,472,977
| 10,198,387
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 4.71
| 4.71
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Aug-30 Tue
| ###
| 4.7
| ###
| ###
| 7,341,478
| 17,252,473
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 4.54
| ###
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Aug-26 Fri
| 4.57
| ###
| 4.55
| ###
| 3,746,527
| 8,523,348
| 72.8
| 72.8
| 0.0 |
2022-Aug-25 Thu
| 4.54
| 4.58
| 4.5
| 4.56
| 5,455,942
| 24,769,976
| 69.2
| 69.2
| 0.3 |
2022-Aug-24 Wed
| 4.45
| 4.54
| 4.44
| 4.5
| 4,947,151
| ###
| ###
| ###
| ### |
2022-Aug-23 Tue
| 4.49
| 4.51
| 4.445
| 4.46
| 5,323,477
| ###
| ###
| ###
| 0.3 |
2022-Aug-22 Mon
| 4.53
| 4.56
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Aug-19 Fri
| 4.56
| 4.58
| 4.52
| 4.57
| 3,136,889
| 14,272,844
| ###
| ###
| ### |
2022-Aug-18 Thu
| ###
| ###
| 4.55
| 4.57
|
|
| 35.8
| 35.8
| ### |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 8,091,853
| 0
| 41.8
| 41.8
| 0.0 |
2022-Aug-16 Tue
| 4.58
| 4.58
| 4.5
| 4.58
| 9,004,354
| ###
| 73.0
| 73.0
| 0.3 |
2022-Aug-15 Mon
| ###
| ###
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-Aug-12 Fri
| 4.56
| 4.73
| 4.56
| ###
| 10,891,820
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 4.57
| 4.59
| 6,738,088
| ###
| 34.3
| 34.3
| 0.3 |
2022-Aug-09 Tue
| 4.58
| 4.725
| 4.57
| ###
| 7,408,471
| ###
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 4.59
| ###
| 4.52
| 4.56
| 4,268,357
| 9,646,486
| ###
| ###
| 0.3 |
2022-Aug-05 Fri
| ###
| ###
| 4.57
| 4.59
| 2,872,582
| 6,563,849
| 32.9
| 32.9
| 0.3 |
2022-Aug-04 Thu
| ###
| ###
| 4.57
| 4.59
|
|
| 29.9
| 29.9
| 0.3 |
2022-Aug-03 Wed
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 4.52
| ###
| 4.52
| ###
| 3,993,385
| 9,025,050
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 4.49
| 4.56
| ###
| 4.55
|
|
| 83.2
| 83.2
| 0.3 |
2022-Jul-29 Fri
| 4.53
| 4.58
| 4.46
| 4.47
| 6,954,626
| ###
| ###
| ###
| ### |
2022-Jul-28 Thu
| 4.54
| 4.56
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2022-Jul-27 Wed
| 4.5
| 4.57
| 4.49
| 4.54
| 4,497,777
| 20,374,929
| ###
| ###
| 0.3 |
2022-Jul-26 Tue
| 4.46
| 4.5
| 4.41
| 4.49
| 5,960,442
| ###
| 73.1
| 73.1
| ### |
2022-Jul-25 Mon
| 4.2
| 4.53
| 4.2
| 4.46
|
|
| 96.3
| 96.3
| 0.3 |
2022-Jul-22 Fri
| 4.2
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2022-Jul-21 Thu
| ###
| ###
| 4.23
| 4.27
|
|
| 16.7
| 16.7
| ### |
2022-Jul-20 Wed
| ###
| 4.42
| ###
| ###
| 6,499,549
| ###
| 27.5
| 27.5
| 0.0 |
2022-Jul-19 Tue
| 4.41
| 4.43
| ###
| ###
| 8,877,088
| 19,662,749
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 4.43
| 4.45
| ###
| 4.45
| 3,925,950
| ###
| 65.9
| 65.9
| 0.3 |
2022-Jul-15 Fri
| 4.4
| 4.42
| ###
| ###
| 5,639,576
| ###
| 36.8
| 36.8
| 0.0 |
2022-Jul-14 Thu
| ###
| 4.48
| ###
| 4.45
| 8,854,053
| 19,833,078
| ###
| ###
| 0.3 |
2022-Jul-13 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 4.48
| 4.49
| ###
| 4.41
| 5,662,883
| 12,713,172
| 37.8
| 37.8
| ### |
2022-Jul-11 Mon
| ###
| 4.43
| ###
| 4.41
|
|
| 84.0
| 84.0
| ### |
2022-Jul-08 Fri
| ###
| 4.4
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| ###
| 4.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 4.22
| ###
| 4.22
| ###
| 6,842,128
| ###
| 80.1
| 80.1
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 4.27
| 4.27
|
|
| 17.6
| 17.6
| ### |
2022-Jul-04 Mon
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 4.41
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 4.41
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| 4.45
| ###
| 4.43
| 5,897,741
| 13,122,473
| 83.7
| 83.7
| ### |
2022-Jun-28 Tue
| ###
| 4.4
| ###
| ###
| 8,526,127
| 18,757,479
| 36.1
| 36.1
| 0.0 |
2022-Jun-27 Mon
| 4.43
| 4.44
| 4.355
| 4.4
| 6,008,259
| ###
| ###
| ###
| 0.3 |
2022-Jun-24 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| 4.51
| ###
| 4.4
| 10,963,550
| ###
| 82.8
| 82.8
| 0.3 |
2022-Jun-22 Wed
| ###
| 4.355
| 4.28
| 4.28
|
|
| 47.4
| 47.4
| 0.3 |
2022-Jun-21 Tue
| 4.26
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 4.23
| ###
| 4.21
| 6,112,770
| ###
| 80.8
| 80.8
| ### |
2022-Jun-17 Fri
| ###
| 4.23
| ###
| ###
| 17,566,874
| ###
| 64.2
| 64.2
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| 4.21
| 14,223,277
| 0
| 21.5
| 21.5
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 8,063,084
| 0
| 89.7
| 89.7
| 0.0 |
2022-Jun-14 Tue
| ###
| 4.21
| ###
| ###
| 13,151,022
| ###
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 4.23
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 4.25
| 4.325
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
2022-Jun-08 Wed
| 4.2
| ###
| ###
| 4.27
| 8,485,146
| 0
| ###
| ###
| ### |
2022-Jun-07 Tue
| 4.25
| 4.275
| ###
| 4.2
|
|
| 49.0
| 49.0
| ### |
2022-Jun-06 Mon
| 4.23
| 4.26
| 4.21
| 4.21
| 5,587,279
| 23,662,126
| 45.8
| 45.8
| ### |
2022-Jun-03 Fri
| ###
| ###
| 4.255
| 4.26
| 6,859,245
| 14,593,043
| 31.3
| 31.3
| 0.3 |
2022-Jun-02 Thu
| ###
| ###
| 4.28
| 4.29
| 6,767,140
| 14,481,679
| 44.0
| 44.0
| ### |
2022-Jun-01 Wed
| ###
| 4.43
| ###
| ###
| 7,878,557
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 4.47
| ###
| ###
| ###
| 38,388,687
| 0
| 22.0
| 22.0
| 0.0 |
2022-May-30 Mon
| 4.54
| 4.54
| ###
| 4.51
| 4,893,629
| ###
| ###
| ###
| 0.3 |
2022-May-27 Fri
| 4.5
| 4.51
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| 4.51
| 4.55
| 4.47
| 4.47
|
|
| 36.8
| 36.8
| ### |
2022-May-25 Wed
| 4.54
| 4.55
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-May-24 Tue
| ###
| ###
| 4.51
| 4.53
| 5,747,041
| 12,959,577
| ###
| ###
| ### |
2022-May-23 Mon
| 4.55
| ###
| 4.51
| ###
| 6,239,547
| 14,070,178
| 81.0
| 81.0
| 0.0 |
2022-May-20 Fri
| 4.54
| 4.59
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-May-19 Thu
| ###
| ###
| 4.56
| 4.57
|
|
| 30.7
| 30.7
| ### |
2022-May-18 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 4.59
| ###
| 4.56
| ###
|
|
| 57.0
| 57.0
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 4.55
| 4.56
| 10,133,376
| ###
| ###
| ###
| 0.3 |
2022-May-11 Wed
| ###
| ###
| 4.59
| ###
| 4,426,152
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 4.56
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-04 Wed
| 4.58
| ###
| 4.55
| ###
| 10,042,940
| 22,847,688
| 92.8
| 92.8
| 0.0 |
2022-May-03 Tue
| 4.49
| 4.54
| 4.445
| 4.54
|
|
| 82.0
| 82.0
| 0.3 |
2022-May-02 Mon
| 4.55
| 4.57
| ###
| 4.53
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| 4.44
| 4.54
| 4.42
| 4.54
|
|
| 79.6
| 79.6
| 0.3 |
2022-Apr-28 Thu
| ###
| 4.4
| 4.29
| 4.4
| 4,735,476
| 20,575,643
| 83.8
| 83.8
| 0.3 |
2022-Apr-27 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| 30.3
| 30.3
| ### |
2022-Apr-26 Tue
| ###
| 4.43
| ###
| ###
| 6,891,082
| 15,263,746
| 53.6
| 53.6
| 0.0 |
2022-Apr-22 Fri
| 4.44
| 4.45
| ###
| 4.45
|
|
| 70.5
| 70.5
| 0.3 |
2022-Apr-21 Thu
| 4.46
| 4.49
| 4.44
| 4.46
| 3,867,956
| 17,270,423
| ###
| ###
| 0.3 |
2022-Apr-20 Wed
| ###
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 4.28
| ###
| 2,688,857
| 5,754,153
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 4.275
| 4.29
| 2,010,354
| ###
| ###
| ###
| ### |
2022-Apr-11 Mon
| ###
| ###
| 4.29
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| 4.26
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 4.25
| 4.27
| 9,368,044
| ###
| 29.3
| 29.3
| ### |
2022-Apr-06 Wed
| ###
| 4.4
| ###
| ###
| 4,099,247
| 9,018,343
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 4.43
| ###
| 4.4
| 4,345,927
| 9,626,228
| 77.4
| 77.4
| 0.3 |
2022-Apr-04 Mon
| ###
| 4.41
| ###
| ###
| 3,274,428
| ###
| 65.2
| 65.2
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 4.41
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 4.45
| 4.47
| 4.4
| 4.41
| 6,286,251
| 27,879,523
| ###
| ###
| ### |
2022-Mar-29 Tue
| 4.5
| 4.5
| 4.43
| 4.44
| 4,582,155
| 20,459,322
| 24.2
| 24.2
| 0.3 |
2022-Mar-28 Mon
| 4.48
| 4.51
| 4.45
| 4.48
| 5,411,680
| 24,244,326
| 77.1
| 77.1
| ### |
2022-Mar-25 Fri
| 4.53
| 4.56
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 4.53
| 4.56
| 4.5
| 4.52
|
|
| 38.0
| 38.0
| 0.3 |
2022-Mar-23 Wed
| ###
| ###
| 4.54
| 4.55
|
|
| 12.7
| 12.7
| 0.3 |
2022-Mar-22 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2022-Mar-18 Fri
| 4.53
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 4.58
| 4.58
| 7,242,340
| 16,584,958
| 23.5
| 23.5
| 0.3 |
2022-Mar-16 Wed
| 4.53
| 4.575
| 4.5
| 4.57
| 5,094,443
| ###
| 72.1
| 72.1
| ### |
2022-Mar-15 Tue
| 4.48
| ###
| 4.46
| 4.54
| 8,428,443
| 18,795,427
| ###
| ###
| 0.3 |
2022-Mar-14 Mon
| ###
| 4.44
| ###
| 4.44
|
|
| 83.5
| 83.5
| 0.3 |
2022-Mar-11 Fri
| 4.26
| ###
| 4.26
| ###
| 6,436,873
| ###
| 78.3
| 78.3
| 0.0 |
2022-Mar-10 Thu
| 4.26
| ###
| 4.24
| ###
| 10,598,689
| 22,469,220
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 4.25
| 4.29
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2022-Mar-08 Tue
| ###
| ###
| 4.25
| 4.26
| 8,109,571
| ###
| ###
| ###
| 0.3 |
2022-Mar-07 Mon
| ###
| 4.43
| 4.27
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-Mar-04 Fri
| ###
| 4.48
| ###
| 4.45
| 10,667,443
| 23,895,072
| 87.1
| 87.1
| 0.3 |
2022-Mar-03 Thu
| ###
| 4.455
| ###
| 4.43
| 15,231,754
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| 4.55
| 4.59
| ###
| 4.4
| 14,350,159
| ###
| ###
| ###
| 0.3 |
2022-Mar-01 Tue
| 4.57
| ###
| 4.54
| ###
| 10,970,651
| 24,903,377
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 4.72
| 4.55
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Feb-25 Fri
| 4.88
| 4.88
| 4.76
| 4.79
|
|
| 20.1
| 20.1
| 0.3 |
2022-Feb-24 Thu
| 4.81
| ###
| 4.8
| 4.85
| 9,411,658
| 22,587,979
| ###
| ###
| ### |
2022-Feb-23 Wed
| 4.89
| ###
| 4.85
| ###
| 7,445,527
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 4.8
| ###
| 4.8
| 4.86
| 10,221,127
| ###
| 89.7
| 89.7
| 0.3 |
2022-Feb-21 Mon
| 4.73
| 4.82
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 4.76
|
|
| 77.9
| 77.9
| ### |
2022-Feb-17 Thu
| 4.71
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-Feb-16 Wed
| ###
| ###
| ###
| 4.7
| 8,214,552
| 0
| ###
| ###
| 0.3 |
2022-Feb-15 Tue
| ###
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Feb-14 Mon
| 4.71
| 4.74
| ###
| 4.72
| 13,757,528
| 32,605,341
| 75.8
| 75.8
| 0.3 |
2022-Feb-11 Fri
| ###
| 4.77
| 4.54
| 4.74
|
|
| 87.2
| 87.2
| 0.3 |
2022-Feb-10 Thu
| 4.58
| ###
| 4.525
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Feb-09 Wed
| 4.52
| ###
| 4.49
| 4.59
| 6,367,179
| ###
| 72.6
| 72.6
| 0.3 |
2022-Feb-08 Tue
| 4.48
| 4.56
| 4.42
| 4.52
|
|
| 68.2
| 68.2
| 0.3 |
2022-Feb-07 Mon
| ###
| ###
| ###
| 4.44
|
|
| 81.6
| 81.6
| 0.3 |
2022-Feb-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 4.27
| ###
| 4,723,085
| 10,083,786
| 83.9
| 83.9
| 0.0 |
2022-Feb-02 Wed
| ###
| 4.41
| ###
| ###
| 3,619,641
| ###
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 4.26
| ###
| 4.24
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2022-Jan-31 Mon
| 4.22
| 4.27
| ###
| 4.24
|
|
| 64.0
| 64.0
| 0.3 |
2022-Jan-28 Fri
| ###
| ###
| 4.25
| 4.28
|
|
| 14.2
| 14.2
| 0.3 |
2022-Jan-27 Thu
| ###
| ###
| ###
| 4.27
|
|
| 52.0
| 52.0
| ### |
2022-Jan-25 Tue
| ###
| ###
| 4.24
| 4.27
| 9,442,459
| ###
| 56.6
| 56.6
| ### |
2022-Jan-24 Mon
| 4.29
| 4.425
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 4.43
| ###
| ###
| 8,176,259
| ###
| 62.5
| 62.5
| 0.0 |
2022-Jan-20 Thu
| 4.43
| 4.44
| ###
| 4.41
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| 4.44
| 4.54
| 4.43
| 4.45
| 5,892,346
| 26,427,171
| ###
| ###
| 0.3 |
2022-Jan-18 Tue
| 4.49
| 4.51
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2022-Jan-17 Mon
| 4.46
| 4.52
| ###
| 4.51
| 3,639,871
| ###
| ###
| ###
| 0.3 |
2022-Jan-14 Fri
| 4.41
| ###
| 4.41
| 4.47
|
|
| ###
| ###
| ### |
2022-Jan-13 Thu
| 4.4
| 4.44
| ###
| 4.41
| 7,113,243
| ###
| 67.1
| 67.1
| ### |
2022-Jan-12 Wed
| 4.44
| 4.44
| ###
| 4.4
|
|
| 27.8
| 27.8
| 0.3 |
2022-Jan-11 Tue
| 4.4
| 4.43
| 4.385
| 4.4
|
|
| 68.8
| 68.8
| 0.3 |
2022-Jan-10 Mon
| 4.45
| 4.45
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2022-Jan-07 Fri
| 4.45
| 4.56
| 4.43
| 4.46
| 8,671,087
| ###
| ###
| ###
| 0.3 |
2022-Jan-06 Thu
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| 4.46
| 4.47
| 4.355
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2022-Jan-04 Tue
| ###
| 4.46
| 4.28
| 4.46
| 6,091,621
| 26,620,383
| 85.9
| 85.9
| 0.3 |
2021-Dec-31 Fri
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 3,017,851
| 0
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 4.29
| ###
| 4.27
| 4.27
|
|
| 26.5
| 26.5
| ### |
2021-Dec-23 Thu
| 4.24
| 4.26
| 4.21
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Dec-22 Wed
| 4.23
| 4.24
| ###
| 4.23
| 3,183,974
| 6,750,024
| ###
| ###
| 0.3 |
2021-Dec-21 Tue
| 4.22
| 4.25
| ###
| 4.24
|
|
| 65.6
| 65.6
| 0.3 |
2021-Dec-20 Mon
| 4.29
| ###
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2021-Dec-17 Fri
| 4.28
| ###
| 4.25
| 4.29
|
|
| 71.5
| 71.5
| ### |
2021-Dec-16 Thu
| ###
| ###
| 4.24
| 4.25
| 9,319,846
| 19,758,073
| 30.6
| 30.6
| ### |
2021-Dec-15 Wed
| ###
| ###
| 4.25
| 4.25
| 4,902,959
| 10,418,787
| 34.1
| 34.1
| ### |
2021-Dec-14 Tue
| 4.24
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 4.21
| 4.24
| 7,371,758
| 15,517,550
| 14.3
| 14.3
| 0.3 |
2021-Dec-10 Fri
| 4.45
| 4.48
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Dec-09 Thu
| 4.48
| 4.54
| 4.47
| 4.5
| 4,041,780
| ###
| 73.7
| 73.7
| ### |
2021-Dec-08 Wed
| ###
| 4.51
| ###
| 4.48
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 4.43
| 4.45
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2021-Dec-03 Fri
| 4.44
| 4.48
| 4.4
| 4.47
|
|
| 77.6
| 77.6
| ### |
2021-Dec-02 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| 74.4
| 74.4
| 0.3 |
2021-Dec-01 Wed
| 4.41
| 4.45
| ###
| 4.42
| 5,813,270
| 12,934,525
| 72.4
| 72.4
| 0.3 |
2021-Nov-30 Tue
| ###
| 4.485
| ###
| 4.43
|
|
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| 4.42
| ###
| ###
| 5,817,186
| 12,855,981
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 4.51
| 4.53
| 4.42
| 4.42
| 4,473,843
| 20,020,447
| ###
| ###
| 0.3 |
2021-Nov-25 Thu
| 4.48
| 4.51
| 4.46
| 4.51
|
|
| 75.5
| 75.5
| 0.3 |
2021-Nov-24 Wed
| 4.53
| ###
| 4.51
| 4.55
| 9,212,570
| 20,774,345
| ###
| ###
| 0.3 |
2021-Nov-23 Tue
| 4.59
| ###
| 4.54
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Nov-22 Mon
| 4.51
| 4.57
| 4.5
| 4.55
|
|
| 80.6
| 80.6
| 0.3 |
2021-Nov-19 Fri
| 4.51
| 4.55
| 4.47
| 4.53
|
|
| 74.4
| 74.4
| ### |
2021-Nov-18 Thu
| ###
| 4.54
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Nov-17 Wed
| ###
| 4.425
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Nov-16 Tue
| 4.41
| 4.43
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Nov-15 Mon
| 4.5
| 4.5
| 4.4
| 4.42
| 5,500,820
| 24,478,649
| ###
| ###
| 0.3 |
2021-Nov-12 Fri
| 4.48
| 4.49
| 4.44
| 4.45
| 10,485,521
| 46,817,851
| 28.2
| 28.2
| 0.3 |
2021-Nov-11 Thu
| 4.49
| 4.51
| 4.45
| 4.46
| 4,589,343
| 20,560,256
| ###
| ###
| 0.3 |
2021-Nov-10 Wed
| 4.59
| ###
| 4.49
| 4.49
|
|
| 27.2
| 27.2
| ### |
2021-Nov-09 Tue
| ###
| ###
| 4.58
| 4.58
| 4,815,884
| 11,028,374
| 29.2
| 29.2
| 0.3 |
2021-Nov-08 Mon
| ###
| 4.72
| ###
| ###
| 6,283,820
| ###
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 4.59
| ###
| 4.58
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Nov-04 Thu
| 4.45
| 4.56
| 4.41
| 4.56
| 8,524,455
| 38,232,180
| 85.5
| 85.5
| 0.3 |
2021-Nov-03 Wed
| 4.51
| 4.54
| 4.42
| 4.45
|
|
| 31.3
| 31.3
| 0.3 |
2021-Nov-02 Tue
| 4.7
| 4.72
| 4.47
| 4.5
|
|
| 11.6
| 11.6
| ### |
2021-Nov-01 Mon
| 4.82
| 4.87
| 4.76
| 4.84
| 5,314,271
| ###
| 74.6
| 74.6
| 0.3 |
2021-Oct-29 Fri
| ###
| ###
| 4.78
| 4.8
| 8,757,342
| 20,930,047
| 20.6
| 20.6
| 0.3 |
2021-Oct-28 Thu
| ###
| 5
| ###
| ###
| 6,089,158
| ###
| 38.8
| 38.8
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 3,871,954
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 4,218,950
| 0
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 5,386,057
| 0
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| 4.89
| ###
| 11,415,087
| 27,909,887
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 4.87
| ###
| 4.84
| 4.88
| 4,868,483
| 11,781,728
| 65.9
| 65.9
| 0.3 |
2021-Oct-18 Mon
| ###
| ###
| 4.87
| ###
| 6,216,352
| ###
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| 4.88
| ###
| 13,545,840
| 33,051,849
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| 5.23
| 5.23
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2021-Oct-13 Wed
| 5.28
| 5.29
| 5.2
| 5.23
|
|
| 27.0
| 27.0
| ### |
2021-Oct-12 Tue
| ###
| ###
| ###
| 5.27
| 10,915,471
| 0
| 41.2
| 41.2
| ### |
2021-Oct-11 Mon
| ###
| 5.43
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| 5.22
| ###
| ###
| 6,456,584
| 16,851,684
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 5.025
| ###
| 8,948,757
| 22,483,751
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 4.82
| ###
| 4.8
| 4.86
| 8,491,986
| ###
| ###
| ###
| 0.3 |
2021-Sep-30 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 4.8
| ###
| 4.78
| ###
| 16,234,757
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 4.86
| ###
| ###
| 4.82
| 15,085,885
| 0
| 44.6
| 44.6
| 0.3 |
2021-Sep-27 Mon
| 4.82
| 4.84
| ###
| 4.81
| 9,024,659
| 21,839,674
| 40.2
| 40.2
| ### |
2021-Sep-24 Fri
| 4.85
| 4.88
| 4.76
| 4.8
| 7,158,688
| 34,504,876
| ###
| ###
| 0.3 |
2021-Sep-23 Thu
| 4.88
| ###
| 4.84
| 4.84
| 7,142,941
| ###
| ###
| ###
| 0.3 |
2021-Sep-22 Wed
| ###
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Sep-21 Tue
| ###
| 5.045
| ###
| ###
| 6,291,858
| ###
| 67.5
| 67.5
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| 5
|
|
| 60.5
| 60.5
| 0.4 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2021-Sep-15 Wed
| 5.2
| 5.23
| 5.145
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Sep-14 Tue
| 5.28
| ###
| ###
| 5.24
| 6,859,022
| 0
| ###
| ###
| 0.4 |
2021-Sep-13 Mon
| 5.29
| ###
| 5.21
| 5.26
|
|
| 33.9
| 33.9
| 0.4 |
2021-Sep-10 Fri
| ###
| ###
| 5.26
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2021-Sep-09 Thu
| 5.4
| 5.4
| 5.24
| 5.26
|
|
| 32.9
| 32.9
| 0.4 |
2021-Sep-08 Wed
| ###
| 5.42
| ###
| ###
| 3,158,972
| ###
| 76.6
| 76.6
| 0.0 |
2021-Sep-07 Tue
| 5.45
| 5.49
| ###
| 5.42
| 6,907,323
| ###
| 36.0
| 36.0
| 0.4 |
2021-Sep-06 Mon
| ###
| 5.45
| ###
| 5.45
| 3,894,356
| 10,612,120
| 78.1
| 78.1
| ### |
2021-Sep-03 Fri
| ###
| 5.41
| ###
| 5.4
| 4,405,457
| ###
| 74.7
| 74.7
| 0.4 |
2021-Sep-02 Thu
| ###
| ###
| 5.255
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 5.2
| 5.29
| ###
| 5.29
| 4,815,282
| 12,736,420
| 78.7
| 78.7
| 0.4 |
2021-Aug-31 Tue
| ###
| ###
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2021-Aug-30 Mon
| 5.4
| 5.4
| ###
| ###
| 3,966,287
| 10,708,974
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| 5.43
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Aug-26 Thu
| ###
| 5.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 5.46
| 5.46
| 5.325
| ###
| 4,217,125
| 22,740,846
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| 5.47
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Aug-23 Mon
| ###
| ###
| 5.29
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-Aug-20 Fri
| 5.43
| 5.44
| ###
| 5.4
|
|
| 46.5
| 46.5
| 0.4 |
2021-Aug-19 Thu
| ###
| 5.42
| 5.285
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Aug-18 Wed
| ###
| 5.345
| 5.29
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 5.4
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Aug-13 Fri
| 5.46
| 5.51
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2021-Aug-12 Thu
| 5.26
| 5.45
| 5.24
| 5.45
|
|
| 87.8
| 87.8
| ### |
2021-Aug-11 Wed
| 5.27
| ###
| ###
| ###
| 10,633,459
| 0
| 18.6
| 18.6
| 0.0 |
2021-Aug-10 Tue
| 5.27
| ###
| 5.225
| 5.28
|
|
| ###
| ###
| 0.4 |
2021-Aug-09 Mon
| ###
| 5.27
| ###
| 5.22
| 10,774,346
| ###
| ###
| ###
| 0.4 |
2021-Aug-06 Fri
| ###
| ###
| 4.89
| ###
| 7,343,149
| ###
| 80.6
| 80.6
| 0.0 |
2021-Aug-05 Thu
| 4.85
| 4.89
| 4.84
| 4.87
| 3,548,149
| 17,261,744
| ###
| ###
| 0.3 |
2021-Aug-04 Wed
| 4.85
| 4.89
| 4.83
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Aug-03 Tue
| 4.86
| 4.89
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Aug-02 Mon
| 4.86
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 4.88
| 4.89
| 4.82
| 4.85
| 5,185,624
| ###
| ###
| ###
| ### |
2021-Jul-29 Thu
| 4.87
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 4.88
| ###
| 3,827,957
| ###
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 5
| ###
| ###
| ###
| 7,140,755
| 0
| 36.3
| 36.3
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 4.8
| ###
| 4.76
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Jul-22 Thu
| 4.88
| ###
| 4.83
| 4.86
| 2,557,425
| 6,176,181
| ###
| ###
| 0.3 |
2021-Jul-21 Wed
| 4.86
| ###
| 4.83
| 4.85
|
|
| 39.8
| 39.8
| ### |
2021-Jul-20 Tue
| 4.74
| 4.88
| 4.71
| 4.83
| 7,510,554
| ###
| ###
| ###
| 0.3 |
2021-Jul-19 Mon
| 4.86
| 4.88
| 4.81
| 4.83
| 4,601,825
| 22,295,842
| ###
| ###
| 0.3 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 4.89
| ###
| 5,331,220
| ###
| 72.7
| 72.7
| 0.0 |
2021-Jul-14 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 4.83
| 4.85
| 6,953,244
| 16,792,084
| 25.4
| 25.4
| ### |
2021-Jul-12 Mon
| ###
| ###
| 4.88
| ###
| 5,060,555
| 12,347,754
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
| 4,167,223
| 0
| 74.4
| 74.4
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
| 5,647,540
| 0
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 5.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 4,074,845
| 0
| 16.0
| 16.0
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 5
| ###
| 4,346,573
| ###
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 3,001,276
| 0
| 81.7
| 81.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| 5
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Jun-23 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| 5.22
| ###
| 5.21
| 3,992,859
| ###
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 5.29
| ###
| 5.24
| 7,516,383
| ###
| ###
| ###
| 0.4 |
2021-Jun-17 Thu
| ###
| 5.26
| 5.155
| 5.22
|
|
| 84.0
| 84.0
| 0.4 |
2021-Jun-16 Wed
| ###
| 5.26
| ###
| ###
| 11,540,282
| 30,350,941
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| 5.21
| ###
| ###
| 7,485,546
| 19,499,847
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 5.2
| 5.24
| ###
| 5.22
| 3,600,479
| 9,433,254
| ###
| ###
| 0.4 |
2021-Jun-10 Thu
| 5.22
| 5.28
| 5.2
| 5.23
| 3,876,422
| 20,312,451
| 66.9
| 66.9
| ### |
2021-Jun-09 Wed
| 5.25
| ###
| 5.21
| 5.22
| 4,597,051
| ###
| ###
| ###
| 0.4 |
2021-Jun-08 Tue
| 5.23
| 5.29
| 5.2
| 5.25
|
|
| 72.1
| 72.1
| 0.4 |
2021-Jun-07 Mon
| 5.27
| 5.28
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2021-Jun-04 Fri
| ###
| 5.24
| ###
| 5.23
| 6,502,427
| 17,036,358
| 83.1
| 83.1
| ### |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
| 3,941,443
| 0
| 77.0
| 77.0
| 0.0 |
2021-May-28 Fri
| ###
| 5
| 4.89
| ###
| 4,593,954
| ###
| 74.5
| 74.5
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 4.87
| 4.89
| 11,528,358
| 28,071,551
| ###
| ###
| ### |
2021-May-26 Wed
| ###
| ###
| 4.89
| ###
| 3,727,777
| ###
| 72.2
| 72.2
| 0.0 |
2021-May-25 Tue
| 4.88
| ###
| 4.85
| ###
| 2,513,078
| ###
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 4.88
| ###
| 4.84
| 4.88
|
|
| 69.2
| 69.2
| 0.3 |
2021-May-21 Fri
| 4.87
| ###
| 4.82
| 4.85
| 3,197,426
| ###
| 36.9
| 36.9
| ### |
2021-May-20 Thu
| 4.8
| 4.875
| 4.77
| 4.85
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| 4.79
| 4.83
| 4.75
| 4.8
|
|
| 76.4
| 76.4
| 0.3 |
2021-May-18 Tue
| 4.83
| 4.89
| 4.82
| 4.86
| 4,538,525
| ###
| 69.6
| 69.6
| 0.3 |
2021-May-17 Mon
| ###
| ###
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-May-14 Fri
| 5
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-May-13 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 4,856,689
| 0
| 56.7
| 56.7
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 4,318,623
| 0
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-May-05 Wed
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 4.87
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 4.88
| ###
| 4.86
| 4.87
| 3,270,942
| 7,948,389
| ###
| ###
| 0.3 |
2021-Apr-30 Fri
| ###
| ###
| 4.845
| ###
| 5,032,149
| 12,190,380
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 4.89
| ###
| 4.85
| ###
| 6,038,224
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 4.76
| 4.89
| 4.75
| 4.87
|
|
| 86.8
| 86.8
| 0.3 |
2021-Apr-27 Tue
| ###
| 4.75
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Apr-26 Mon
| ###
| 4.71
| ###
| 4.7
| 4,085,029
| 9,620,243
| 75.5
| 75.5
| 0.3 |
2021-Apr-23 Fri
| ###
| 4.72
| ###
| ###
| 5,414,421
| ###
| 36.6
| 36.6
| 0.0 |
2021-Apr-22 Thu
| 4.75
| 4.79
| ###
| ###
| 8,457,427
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 4.77
| 4.79
| ###
| 4.75
|
|
| ###
| ###
| ### |
2021-Apr-20 Tue
| 4.8
| 4.85
| 4.77
| 4.81
| 4,896,621
| 23,552,747
| 73.2
| 73.2
| ### |
2021-Apr-19 Mon
| 4.88
| 4.89
| 4.81
| 4.82
| 3,418,147
| ###
| 34.8
| 34.8
| 0.3 |
2021-Apr-16 Fri
| 4.85
| 4.88
| 4.79
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Apr-15 Thu
| 4.73
| 4.85
| 4.7
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Apr-14 Wed
| 4.82
| 4.82
| 4.73
| 4.75
|
|
| 25.4
| 25.4
| ### |
2021-Apr-13 Tue
| 4.82
| 4.84
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Apr-12 Mon
| 4.88
| 4.88
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Apr-09 Fri
| ###
| ###
| 4.86
| 4.89
| 2,761,673
| ###
| ###
| ###
| ### |
2021-Apr-08 Thu
| 4.89
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 4.86
| 4.87
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Apr-06 Tue
| 4.85
| 4.86
| 4.79
| 4.83
| 3,923,559
| 18,931,172
| 37.8
| 37.8
| 0.3 |
2021-Apr-01 Thu
| 4.71
| 4.79
| 4.7
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Mar-31 Wed
| ###
| 4.74
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Mar-30 Tue
| 4.78
| 4.78
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2021-Mar-29 Mon
| 4.79
| 4.85
| 4.72
| 4.72
| 4,448,843
| ###
| ###
| ###
| 0.3 |
2021-Mar-26 Fri
| 4.87
| 4.87
| 4.75
| 4.79
| 5,819,723
| ###
| ###
| ###
| 0.3 |
2021-Mar-25 Thu
| 4.84
| 4.89
| ###
| 4.8
| 8,333,528
| 20,375,475
| 36.1
| 36.1
| 0.3 |
2021-Mar-24 Wed
| 4.82
| 4.88
| 4.8
| 4.84
| 3,818,575
| ###
| ###
| ###
| 0.3 |
2021-Mar-23 Tue
| 4.72
| 4.81
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| 4.78
| ###
| 4.75
|
|
| 78.6
| 78.6
| ### |
2021-Mar-19 Fri
| 4.74
| 4.88
| 4.73
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Mar-18 Thu
| 4.79
| 4.83
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| ###
| 4.76
| ###
| 4.74
|
|
| 77.6
| 77.6
| 0.3 |
2021-Mar-16 Tue
| ###
| 4.72
| ###
| ###
| 7,093,783
| 16,741,327
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 4.59
| ###
| 3,768,827
| 8,649,457
| 67.0
| 67.0
| 0.0 |
2021-Mar-12 Fri
| ###
| 4.77
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 4.7
| 4.71
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2021-Mar-09 Tue
| ###
| 4.82
| ###
| ###
| 40,881,156
| 98,523,585
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2021-Mar-05 Fri
| 4.86
| ###
| 4.8
| 4.82
|
|
| 43.8
| 43.8
| 0.3 |
2021-Mar-04 Thu
| ###
| ###
| 4.82
| 4.88
| 7,122,247
| ###
| ###
| ###
| 0.3 |
2021-Mar-03 Wed
| ###
| ###
| 4.85
| 4.88
|
|
| 38.9
| 38.9
| 0.3 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 6,422,640
| 0
| 46.2
| 46.2
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 6,846,756
| 0
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| 4.85
| ###
| 6,443,720
| 15,626,020
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 7,015,787
| 0
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 7,291,448
| 0
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 5.27
| 5.28
| ###
| 5.2
| 4,430,824
| 11,697,375
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| 5.4
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 5.4
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2021-Feb-11 Thu
| 5.4
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 5.29
|
|
| 81.7
| 81.7
| 0.4 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 4.89
| ###
| 5,049,959
| 12,347,149
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 4.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 4.84
| 4.86
|
|
| 32.2
| 32.2
| 0.3 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 4.88
| ###
| 4.85
| 4.87
|
|
| 37.2
| 37.2
| 0.3 |
2021-Feb-01 Mon
| 4.8
| ###
| 4.78
| 4.86
| 8,424,659
| ###
| ###
| ###
| 0.3 |
2021-Jan-29 Fri
| ###
| ###
| 4.83
| 4.85
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 3,170,376
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| 5.075
| ###
| 5
|
|
| 32.5
| 32.5
| 0.4 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 8,765,556
| 0
| 38.8
| 38.8
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 5,780,855
| 0
| 60.9
| 60.9
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 5,655,475
| 0
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 5,874,743
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 5.045
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
| 7,464,378
| 0
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 5
| ###
| ###
| ###
| 6,482,248
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 4.86
| 5
|
|
| ###
| ###
| 0.4 |
2021-Jan-11 Mon
| 4.77
| ###
| 4.75
| ###
| 8,276,083
| ###
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 4.77
| 4.78
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2021-Jan-07 Thu
| 4.78
| 4.78
| ###
| 4.75
|
|
| 37.4
| 37.4
| ### |
2021-Jan-06 Wed
| ###
| ###
| ###
| 4.7
| 7,207,724
| 0
| ###
| ###
| 0.3 |
2021-Jan-05 Tue
| ###
| 4.7
| ###
| ###
| 6,488,579
| ###
| 28.3
| 28.3
| 0.0 |
2021-Jan-04 Mon
| 4.72
| 4.75
| 4.7
| 4.72
|
|
| 56.0
| 56.0
| 0.3 |
2020-Dec-31 Thu
| 4.77
| 4.78
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Dec-30 Wed
| 4.82
| 4.84
| 4.75
| 4.78
|
|
| 29.2
| 29.2
| ### |
2020-Dec-29 Tue
| 4.85
| 4.855
| 4.81
| 4.84
|
|
| 30.6
| 30.6
| 0.3 |
2020-Dec-24 Thu
| 4.85
| 4.86
| 4.79
| 4.82
|
|
| 25.8
| 25.8
| 0.3 |
2020-Dec-23 Wed
| 4.74
| 4.81
| 4.71
| 4.79
|
|
| 72.1
| 72.1
| 0.3 |
2020-Dec-22 Tue
| 4.85
| 4.86
| ###
| 4.74
| 13,193,477
| 32,060,149
| ###
| ###
| 0.3 |
2020-Dec-21 Mon
| 4.88
| ###
| 4.85
| 4.85
| 7,316,328
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| ###
| 4.87
| ###
| 17,018,877
| ###
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 5,448,380
| 0
| 30.9
| 30.9
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 5,242,550
| 0
| 77.3
| 77.3
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 7,635,975
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| 5.2
| 5.125
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 5.22
| 5.24
| ###
| 5.2
| 6,620,525
| 17,345,775
| ###
| ###
| ### |
2020-Dec-08 Tue
| ###
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2020-Dec-07 Mon
| ###
| 5.24
| ###
| 5.2
| 7,785,140
| ###
| 80.4
| 80.4
| ### |
2020-Dec-04 Fri
| ###
| 5.21
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Dec-03 Thu
| 5.25
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 5.23
| 5.27
|
|
| 35.7
| 35.7
| ### |
2020-Dec-01 Tue
| ###
| 5.26
| ###
| 5.25
| 9,842,647
| ###
| 81.5
| 81.5
| 0.4 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 5.23
| 5.355
| ###
| ###
| 15,643,681
| 41,885,955
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 5.21
| 5.28
| 14,831,673
| ###
| ###
| ###
| 0.4 |
2020-Nov-25 Wed
| 5.26
| ###
| 5.21
| ###
| 20,940,877
| 54,550,984
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 5.46
| 5.46
| 5.46
| 5.46
|
|
| 64.6
| 64.6
| ### |
2020-Nov-19 Thu
| 5.46
| 5.46
| 5.46
| 5.46
| 0
|
|
|
| ### |
2020-Nov-18 Wed
| 5.48
| 5.5
| ###
| 5.46
|
|
| 41.7
| 41.7
| ### |
2020-Nov-17 Tue
| ###
| 5.43
| ###
| 5.41
| 6,752,070
| 18,331,870
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| 5.23
|
|
| 18.1
| 18.1
| ### |
2020-Nov-12 Thu
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 5.25
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| 5.25
| ###
| ###
| 8,724,046
| 22,900,620
| 77.1
| 77.1
| 0.0 |
2020-Nov-09 Mon
| 4.88
| ###
| 4.86
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2020-Nov-06 Fri
| 4.83
| 4.87
| ###
| 4.85
|
|
| 66.4
| 66.4
| ### |
2020-Nov-05 Thu
| 4.77
| 4.875
| 4.75
| 4.83
| 4,616,628
| 22,217,522
| ###
| ###
| 0.3 |
2020-Nov-04 Wed
| 4.79
| 4.85
| ###
| 4.76
|
|
| 29.1
| 29.1
| ### |
2020-Nov-03 Tue
| ###
| 4.83
| ###
| 4.8
| 4,655,774
| ###
| ###
| ###
| 0.3 |
2020-Nov-02 Mon
| 4.78
| 4.79
| ###
| ###
| 5,080,552
| 12,167,922
| 37.0
| 37.0
| 0.0 |
2020-Oct-30 Fri
| ###
| 4.81
| ###
| 4.77
| 10,988,743
| 26,427,926
| 87.3
| 87.3
| ### |
2020-Oct-29 Thu
| ###
| 4.71
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2020-Oct-28 Wed
| 4.76
| 4.77
| ###
| 4.73
| 5,816,355
| ###
| ###
| ###
| 0.3 |
2020-Oct-27 Tue
| ###
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Oct-26 Mon
| 4.88
| ###
| 4.83
| ###
| 5,632,876
| ###
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| 4.925
| 4.75
| 4.84
| 8,878,481
| 42,949,651
| ###
| ###
| 0.3 |
2020-Oct-22 Thu
| 4.72
| ###
| 4.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 4.73
| 4.82
| 4.71
| 4.81
|
|
| 79.8
| 79.8
| ### |
2020-Oct-20 Tue
| 4.81
| 4.83
| 4.74
| 4.76
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| 4.83
| 4.88
| 4.8
| 4.87
| 3,094,320
| ###
| ###
| ###
| 0.3 |
2020-Oct-16 Fri
| 4.8
| 4.84
| 4.77
| 4.79
|
|
| 40.0
| 40.0
| 0.3 |
2020-Oct-15 Thu
| 4.78
| 4.86
| 4.78
| 4.78
| 4,527,447
| ###
| 67.6
| 67.6
| ### |
2020-Oct-14 Wed
| 4.85
| 4.87
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2020-Oct-13 Tue
| 4.85
| ###
| 4.8
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Oct-12 Mon
| 4.74
| 4.81
| 4.7
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Oct-09 Fri
| ###
| 4.76
| ###
| 4.73
| 4,880,174
| ###
| ###
| ###
| 0.3 |
2020-Oct-08 Thu
| ###
| 4.74
| ###
| ###
| 4,969,879
| ###
| 35.8
| 35.8
| 0.0 |
2020-Oct-07 Wed
| ###
| 4.71
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 7,738,371
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 4.52
| ###
| ###
| ###
| 3,657,174
| 0
| 79.2
| 79.2
| 0.0 |
2020-Oct-02 Fri
| 4.42
| 4.48
| ###
| 4.41
|
|
| 61.3
| 61.3
| ### |
2020-Oct-01 Thu
| ###
| 4.54
| ###
| 4.5
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 4.48
| 4.49
| ###
| ###
| 8,401,680
| 18,861,771
| 29.3
| 29.3
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 4.51
| 4.54
| 4,292,941
| 9,680,581
| 24.8
| 24.8
| 0.3 |
2020-Sep-28 Mon
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Sep-25 Fri
| 4.48
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 4.55
| 4.55
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| 4.54
| ###
| 4.47
| ###
| 9,973,084
| 22,289,842
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 4.5
| 4.53
| 4.47
| 4.47
|
|
| 40.1
| 40.1
| ### |
2020-Sep-21 Mon
| 4.53
| ###
| 4.5
| 4.54
|
|
| 75.0
| 75.0
| 0.3 |
2020-Sep-18 Fri
| 4.58
| ###
| 4.52
| 4.53
| 13,150,771
| 29,720,742
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.57
| ###
| 6,391,389
| 14,604,323
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 4.7
| 4.73
| ###
| 4.7
|
|
| 61.3
| 61.3
| 0.3 |
2020-Sep-15 Tue
| ###
| ###
| 4.55
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Sep-14 Mon
| 4.75
| 4.75
| 4.625
| ###
| 5,749,070
| ###
| 24.3
| 24.3
| 0.0 |
2020-Sep-11 Fri
| 4.74
| 4.77
| ###
| 4.71
| 7,037,773
| 16,785,088
| ###
| ###
| ### |
2020-Sep-10 Thu
| 4.82
| 4.85
| 4.78
| 4.82
| 7,887,052
| 37,976,155
| 72.8
| 72.8
| 0.3 |
2020-Sep-09 Wed
| 4.72
| 4.76
| ###
| 4.76
| 6,907,954
| ###
| ###
| ###
| ### |
2020-Sep-08 Tue
| 4.82
| ###
| 4.8
| 4.88
| 5,902,528
| ###
| 75.5
| 75.5
| 0.3 |
2020-Sep-07 Mon
| ###
| 4.8
| ###
| 4.79
| 5,227,787
| 12,546,688
| ###
| ###
| 0.3 |
2020-Sep-04 Fri
| 4.81
| ###
| 4.74
| 4.75
| 12,147,373
| 28,789,274
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 4.83
| ###
| 4.82
| 4.85
| 7,775,186
| ###
| ###
| ###
| ### |
2020-Sep-01 Tue
| 4.75
| 4.82
| ###
| 4.78
| 8,346,277
| 20,114,527
| ###
| ###
| ### |
2020-Aug-31 Mon
| 4.85
| ###
| 4.77
| 4.77
| 5,608,752
| 13,376,873
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| ###
| 4.885
| 4.89
|
|
| 34.8
| 34.8
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 7,232,873
| 0
| 45.4
| 45.4
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 6,711,027
| 0
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| 4.985
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 10,055,047
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2020-Aug-17 Mon
| ###
| 5.075
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 5.2
| 5.22
| ###
| ###
| 7,438,543
| ###
| 21.0
| 21.0
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 7,997,577
| 0
| 85.3
| 85.3
| 0.0 |
2020-Aug-11 Tue
| 5
| ###
| ###
| ###
| 6,889,740
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 5,925,579
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| 6,309,552
| 0
| 21.4
| 21.4
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 7,226,085
| 0
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 5.22
| 5.28
| ###
| 5.21
| 7,349,121
| 19,401,679
| 35.5
| 35.5
| 0.4 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 6,313,622
| 0
| 77.4
| 77.4
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 5.2
| ###
| ###
| 14,039,672
| 36,503,147
| 15.4
| 15.4
| 0.0 |
2020-Jul-24 Fri
| 5.58
| 5.59
| ###
| ###
| 18,857,340
| ###
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| 5.85
| ###
| 5.77
| 7,055,929
| ###
| 78.8
| 78.8
| 0.4 |
2020-Jul-22 Wed
| 5.72
| 5.74
| ###
| ###
| 4,223,047
| 12,120,144
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 5.78
| 5.58
| 5.76
| 4,781,072
| 27,156,488
| ###
| ###
| ### |
2020-Jul-20 Mon
| ###
| ###
| 5.53
| 5.57
| 3,477,052
| 9,614,048
| ###
| ###
| 0.4 |
2020-Jul-17 Fri
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 5.71
| 5.73
| 5.56
| 5.59
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| ###
| ###
| 5.59
| ###
| 14,963,688
| ###
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 5.54
| 5.625
| 5.53
| 5.59
|
|
| 84.2
| 84.2
| ### |
2020-Jul-13 Mon
| ###
| ###
| 5.55
| 5.56
| 6,356,353
| 17,638,879
| 40.1
| 40.1
| 0.4 |
2020-Jul-10 Fri
| 5.56
| ###
| 5.53
| 5.54
| 3,010,175
| ###
| ###
| ###
| 0.4 |
2020-Jul-09 Thu
| 5.72
| 5.74
| 5.59
| 5.59
|
|
| 19.0
| 19.0
| ### |
2020-Jul-08 Wed
| 5.76
| ###
| 5.685
| 5.7
|
|
| ###
| ###
| 0.4 |
2020-Jul-07 Tue
| 5.84
| 5.87
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Jul-06 Mon
| 5.86
| ###
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2020-Jul-03 Fri
| 5.81
| 5.875
| 5.78
| 5.83
| 3,833,874
| ###
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| 5.78
| ###
| 5.75
| 6,955,877
| 20,102,484
| 72.9
| 72.9
| ### |
2020-Jul-01 Wed
| 5.77
| 5.84
| 5.55
| 5.59
|
|
| 14.3
| 14.3
| ### |
2020-Jun-30 Tue
| 5.81
| 5.88
| 5.73
| 5.77
| 6,062,978
| 35,195,587
| ###
| ###
| 0.4 |
2020-Jun-29 Mon
| 5.71
| 5.75
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Jun-26 Fri
| 5.71
| 5.88
| 5.71
| 5.84
| 4,230,428
| ###
| 80.9
| 80.9
| 0.4 |
2020-Jun-25 Thu
| 5.77
| 5.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 6
| ###
| 5.87
| 5.88
| 5,724,881
| 16,802,525
| 22.2
| 22.2
| 0.4 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 5.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Jun-18 Thu
| 5.88
| ###
| 5.78
| ###
| 8,690,322
| ###
| 77.9
| 77.9
| 0.0 |
2020-Jun-17 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 5.83
| ###
| 5.73
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2020-Jun-15 Mon
| 5.58
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 5.77
| 5.85
| ###
| ###
| 10,395,781
| 30,407,659
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 5.83
| 5.85
| 8,749,484
| 25,504,745
| 42.6
| 42.6
| 0.4 |
2020-Jun-10 Wed
| ###
| 6.23
| ###
| ###
| 6,851,477
| 21,342,350
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 6.42
| ###
| 6.21
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| 6.24
| 6.28
| ###
| ###
| 6,501,775
| 20,415,573
| 28.2
| 28.2
| 0.0 |
2020-Jun-04 Thu
| 6.29
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Jun-03 Wed
| ###
| 6.23
| ###
| 6.23
| 5,830,743
| ###
| 79.8
| 79.8
| 0.4 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 4,370,241
| 0
| 66.8
| 66.8
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 7,896,924
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 6.27
| ###
| ###
| 5,596,570
| 17,545,246
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 5.84
| ###
| 5.82
| 6
| 6,571,526
| 19,123,140
| ###
| ###
| 0.4 |
2020-May-26 Tue
| 5.73
| 5.86
| ###
| 5.86
|
|
| 73.9
| 73.9
| 0.4 |
2020-May-25 Mon
| ###
| 5.72
| 5.53
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2020-May-22 Fri
| 5.5
| 5.56
| 5.45
| 5.53
| 4,945,658
| 27,225,847
| ###
| ###
| ### |
2020-May-21 Thu
| 5.54
| 5.58
| ###
| 5.5
| 5,629,870
| ###
| ###
| ###
| 0.4 |
2020-May-20 Wed
| ###
| 5.51
| ###
| 5.48
|
|
| 69.7
| 69.7
| ### |
2020-May-19 Tue
| 5.57
| 5.58
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2020-May-18 Mon
| 5.46
| 5.47
| ###
| 5.44
| 3,890,758
| 10,641,223
| 29.1
| 29.1
| 0.4 |
2020-May-15 Fri
| 5.43
| 5.43
| ###
| 5.41
|
|
| ###
| ###
| ### |
2020-May-14 Thu
| ###
| 5.425
| ###
| ###
| 4,334,745
| ###
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| 5.43
| 5.27
| 5.42
| 4,881,826
| ###
| 79.6
| 79.6
| 0.4 |
2020-May-12 Tue
| 5.41
| 5.48
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-May-11 Mon
| ###
| 5.46
| 5.29
| 5.46
|
|
| 79.0
| 79.0
| ### |
2020-May-08 Fri
| ###
| ###
| 5.25
| 5.28
| 6,723,270
| 17,648,583
| 29.4
| 29.4
| 0.4 |
2020-May-07 Thu
| ###
| ###
| 5.26
| ###
| 9,323,943
| 24,521,970
| 36.6
| 36.6
| 0.0 |
2020-May-06 Wed
| 5.48
| 5.51
| ###
| ###
| 4,238,082
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 5.48
| 5.51
| ###
| 5.49
|
|
| 64.6
| 64.6
| 0.4 |
2020-May-04 Mon
| 5.4
| 5.53
| ###
| 5.48
|
|
| ###
| ###
| ### |
2020-May-01 Fri
| 5.75
| 5.8
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| 5.78
| 5.78
|
|
| 17.4
| 17.4
| 0.4 |
2020-Apr-29 Wed
| 6
| ###
| ###
| 5.85
|
|
| 14.9
| 14.9
| 0.4 |
2020-Apr-28 Tue
| ###
| ###
| 5.87
| ###
| 4,660,946
| 13,679,876
| 37.8
| 37.8
| 0.0 |
2020-Apr-27 Mon
| 5.82
| ###
| 5.785
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2020-Apr-24 Fri
| ###
| 5.985
| 5.83
| 5.86
| 4,059,359
| ###
| 21.4
| 21.4
| 0.4 |
2020-Apr-23 Thu
| ###
| ###
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Apr-22 Wed
| 5.83
| ###
| 5.775
| 5.86
| 8,066,485
| 23,291,975
| ###
| ###
| 0.4 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 6,357,952
| 0
| 44.2
| 44.2
| 0.0 |
2020-Apr-20 Mon
| 6.23
| ###
| ###
| ###
| 8,818,972
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| 6.4
| 6.27
| ###
| 7,277,457
| ###
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 6.355
| ###
| 6.27
| 9,086,944
| ###
| ###
| ###
| 0.4 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 8,276,356
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 8,332,949
| 0
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| 6.24
| 6
| ###
| 7,254,826
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 6
| 6.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 6.46
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 6.25
| ###
| 6.22
| 13,490,651
| 42,158,284
| ###
| ###
| 0.4 |
2020-Apr-02 Thu
| 6
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 6.23
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2020-Mar-31 Tue
| 6.49
| 6.49
| ###
| 6.2
| 9,623,671
| ###
| ###
| ###
| 0.4 |
2020-Mar-30 Mon
| 5.77
| 6.4
| 5.77
| 6.4
|
|
| ###
| ###
| 0.5 |
2020-Mar-27 Fri
| 6.21
| ###
| 5.71
| 5.77
|
|
| 24.8
| 24.8
| 0.4 |
2020-Mar-26 Thu
| 6.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| 5.79
| ###
| 8,299,824
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Mar-23 Mon
| ###
| 5.41
| 5
| 5.29
| 11,164,226
| ###
| 93.4
| 93.4
| 0.4 |
2020-Mar-20 Fri
| 5.82
| ###
| ###
| 5.43
| 13,902,451
| 0
| ###
| ###
| 0.4 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 11,760,640
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| 6.26
| 5.8
| ###
| 12,744,828
| ###
| 57.8
| 57.8
| 0.0 |
2020-Mar-17 Tue
| 5.8
| 6.23
| 5.74
| 6.21
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| 5.82
| ###
| 5.8
| 5.8
|
|
| 61.5
| 61.5
| 0.4 |
2020-Mar-13 Fri
| 5.75
| ###
| ###
| ###
| 21,114,382
| 0
| 83.1
| 83.1
| 0.0 |
2020-Mar-12 Thu
| 6.47
| 6.52
| ###
| ###
| 14,589,776
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 6.745
| 6.54
| 6.54
| 17,342,847
| ###
| 51.9
| 51.9
| 0.5 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 15,615,473
| 0
| 81.2
| 81.2
| 0.0 |
2020-Mar-09 Mon
| 6.4
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 6.7
| 6.79
| ###
| ###
| 12,889,075
| ###
| 47.0
| 47.0
| 0.0 |
2020-Mar-05 Thu
| 6.72
| 6.83
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2020-Mar-04 Wed
| 6.48
| ###
| 6.45
| 6.58
|
|
| ###
| ###
| 0.5 |
2020-Mar-03 Tue
| 6.55
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 6.27
| 6.5
| 6.23
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Feb-28 Fri
| ###
| 6.44
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-Feb-27 Thu
| 6.49
| ###
| 6.49
| 6.57
| 8,646,778
| ###
| ###
| ###
| ### |
2020-Feb-26 Wed
| 6.47
| 6.54
| 6.42
| 6.49
|
|
| ###
| ###
| ### |
2020-Feb-25 Tue
| 6.54
| ###
| 6.5
| 6.59
| 6,894,871
| ###
| 69.7
| 69.7
| ### |
2020-Feb-24 Mon
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 6.7
| 6.82
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2020-Feb-20 Thu
| 6.7
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 6.59
| 6.685
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 6.58
| ###
| 6,709,075
| 22,072,856
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 6.77
| 6.81
| 6.72
| 6.78
|
|
| 74.0
| 74.0
| 0.5 |
2020-Feb-14 Fri
| 6.8
| 6.84
| 6.72
| 6.79
| 7,903,981
| ###
| 34.9
| 34.9
| 0.5 |
2020-Feb-13 Thu
| ###
| ###
| 6.75
| 6.79
|
|
| 20.4
| 20.4
| 0.5 |
2020-Feb-12 Wed
| 6.81
| ###
| 6.81
| 6.88
|
|
| 77.2
| 77.2
| ### |
2020-Feb-11 Tue
| 6.88
| ###
| 6.81
| 6.87
|
|
| 34.9
| 34.9
| ### |
2020-Feb-10 Mon
| 7
| 7
| 6.88
| 6.88
| 5,158,044
| 35,796,825
| ###
| ###
| ### |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 6,883,851
| 0
| 75.8
| 75.8
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 5,455,441
| 0
| 16.8
| 16.8
| 0.0 |
2020-Feb-04 Tue
| 7
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Jan-30 Thu
| 7.24
| 7.25
| ###
| ###
| 4,334,853
| 15,713,842
| 23.0
| 23.0
| 0.0 |
2020-Jan-29 Wed
| 7.27
| 7.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 7.22
| 7.23
| 7.125
| ###
| 5,695,425
| ###
| 35.2
| 35.2
| 0.0 |
2020-Jan-24 Fri
| 7.42
| 7.45
| 7.23
| ###
| 13,070,488
| 95,937,381
| 19.3
| 19.3
| 0.0 |
2020-Jan-23 Thu
| 7.84
| 7.87
| ###
| 7.72
| 4,187,086
| 16,476,183
| 24.3
| 24.3
| ### |
2020-Jan-22 Wed
| 7.73
| 7.82
| 7.72
| 7.8
| 4,255,342
| ###
| 73.3
| 73.3
| 0.6 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 4,475,142
| 0
| 74.4
| 74.4
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| 7.72
|
|
| 17.7
| 17.7
| ### |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 3,084,924
| 0
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 7.84
| ###
| 7.81
| 7.89
| 3,843,873
| 15,010,324
| ###
| ###
| ### |
2020-Jan-15 Wed
| 7.75
| 7.8
| 7.72
| 7.77
| 3,490,947
| 27,089,748
| 67.8
| 67.8
| 0.6 |
2020-Jan-14 Tue
| ###
| 7.73
| ###
| 7.73
|
|
| 70.9
| 70.9
| 0.6 |
2020-Jan-13 Mon
| ###
| ###
| 7.56
| ###
| 7,310,821
| ###
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 7.56
| ###
| 4,100,542
| 15,500,048
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 7.48
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 7.49
| ###
| ###
| 7.48
|
|
| 34.5
| 34.5
| 0.5 |
2020-Jan-03 Fri
| ###
| 7.72
| 7.57
| ###
| 3,352,922
| 25,633,088
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| 7.58
|
|
| 18.5
| 18.5
| ### |
2019-Dec-24 Tue
| 7.83
| 7.86
| 7.75
| 7.84
| 1,500,352
| 11,710,247
| ###
| ###
| 0.6 |
2019-Dec-23 Mon
| 7.87
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 7.86
| ###
| 7.81
| 7.87
|
|
| 69.0
| 69.0
| 0.6 |
2019-Dec-19 Thu
| ###
| 8.045
| 7.83
| 7.84
|
|
| 15.5
| 15.5
| 0.6 |
2019-Dec-16 Mon
| 8
| ###
| ###
| ###
| 5,391,179
| 0
| 70.1
| 70.1
| 0.0 |
2019-Dec-13 Fri
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 7.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 7.79
| 7.89
| 7.79
| 7.82
| 4,434,343
| 34,765,249
| 78.0
| 78.0
| 0.6 |
2019-Dec-09 Mon
| 7.83
| 7.88
| 7.82
| 7.86
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| 7.7
| 7.87
| ###
| 7.85
| 3,021,545
| 11,889,779
| 86.9
| 86.9
| ### |
2019-Dec-05 Thu
| ###
| ###
| ###
| 7.73
| 4,053,245
| 0
| ###
| ###
| 0.6 |
2019-Dec-04 Wed
| 7.58
| ###
| 7.56
| ###
| 6,896,977
| 26,070,573
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 7.75
| 7.79
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| 7.83
| 7.88
| 3,661,950
| ###
| 35.8
| 35.8
| 0.6 |
2019-Nov-29 Fri
| ###
| ###
| 7.88
| 7.89
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 8
| 8
| 7.89
| 7.89
| 3,397,741
| 26,995,052
| 19.8
| 19.8
| ### |
2019-Nov-27 Wed
| 7.79
| ###
| 7.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 7.75
| 7.82
| 7.72
| 7.72
| 5,398,888
| 41,949,359
| 31.0
| 31.0
| ### |
2019-Nov-25 Mon
| 7.77
| 7.8
| ###
| 7.74
|
|
| 36.5
| 36.5
| 0.6 |
2019-Nov-22 Fri
| 7.76
| 7.78
| 7.7
| 7.73
| 2,390,625
| ###
| ###
| ###
| 0.6 |
2019-Nov-21 Thu
| ###
| 7.7
| ###
| ###
| 3,440,128
| ###
| 74.9
| 74.9
| 0.0 |
2019-Nov-20 Wed
| 7.78
| ###
| 7.7
| 7.73
| 4,570,542
| 17,596,586
| 32.8
| 32.8
| 0.6 |
2019-Nov-19 Tue
| 7.85
| 7.88
| 7.79
| 7.88
|
|
| ###
| ###
| 0.6 |
2019-Nov-18 Mon
| 7.81
| 7.86
| 7.77
| 7.84
|
|
| ###
| ###
| 0.6 |
2019-Nov-15 Fri
| 7.85
| 7.89
| 7.82
| 7.86
| 2,292,559
| 18,008,050
| ###
| ###
| ### |
2019-Nov-14 Thu
| 7.73
| 7.87
| 7.73
| 7.83
| 3,512,724
| 27,399,247
| ###
| ###
| ### |
2019-Nov-13 Wed
| 7.84
| 7.88
| 7.73
| 7.73
| 4,938,846
| ###
| 27.3
| 27.3
| 0.6 |
2019-Nov-12 Tue
| 7.87
| 7.885
| 7.77
| 7.86
| 3,699,289
| 28,956,184
| 40.5
| 40.5
| ### |
2019-Nov-11 Mon
| 7.89
| ###
| 7.79
| 7.86
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| 7.88
| ###
| 7.82
| 7.87
|
|
| ###
| ###
| 0.6 |
2019-Nov-07 Thu
| 7.88
| ###
| 7.81
| ###
| 3,758,949
| ###
| 70.3
| 70.3
| 0.0 |
2019-Nov-06 Wed
| 7.85
| 7.89
| 7.79
| 7.82
| 3,511,759
| ###
| 38.3
| 38.3
| 0.6 |
2019-Nov-05 Tue
| ###
| ###
| 7.875
| ###
| 3,490,825
| 13,745,123
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 7.88
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Oct-31 Thu
| 7.88
| ###
| 7.82
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| 7.88
| 7.89
| 3,317,373
| 13,070,449
| ###
| ###
| ### |
2019-Oct-29 Tue
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Oct-25 Fri
| ###
| 8.155
| 7.975
| ###
| 4,194,386
| 33,827,723
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Oct-23 Wed
| 8
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Oct-22 Tue
| 8
| 8.075
| ###
| ###
| 2,875,041
| 11,607,978
| 76.6
| 76.6
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| 8
| 2,901,052
| 0
| 76.7
| 76.7
| ### |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 4,414,022
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 7.87
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Oct-15 Tue
| 7.8
| 7.86
| 7.79
| 7.83
| 1,696,386
| 13,274,220
| ###
| ###
| ### |
2019-Oct-14 Mon
| 7.77
| 7.89
| 7.76
| 7.82
|
|
| 77.5
| 77.5
| 0.6 |
2019-Oct-11 Fri
| 7.73
| 7.73
| ###
| 7.73
| 4,230,052
| 16,349,150
| ###
| ###
| 0.6 |
2019-Oct-10 Thu
| ###
| ###
| 7.54
| 7.59
| 2,897,678
| 10,924,246
| ###
| ###
| 0.5 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 2,794,124
| 0
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 7.74
| 7.83
| 7.7
| 7.73
|
|
| ###
| ###
| 0.6 |
2019-Oct-07 Mon
| 7.7
| 7.73
| ###
| 7.72
| 1,283,553
| ###
| 69.5
| 69.5
| ### |
2019-Oct-04 Fri
| ###
| 7.7
| ###
| ###
| 2,517,371
| 9,691,878
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 7.7
| 7.58
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Oct-02 Wed
| 7.85
| ###
| 7.785
| 7.8
| 3,183,079
| ###
| ###
| ###
| 0.6 |
2019-Oct-01 Tue
| ###
| ###
| 7.85
| ###
| 2,713,978
| ###
| 68.2
| 68.2
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| 7.88
| ###
| 3,541,878
| ###
| 35.1
| 35.1
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 7.885
| ###
| 2,378,780
| 9,378,340
| 69.5
| 69.5
| 0.0 |
2019-Sep-26 Thu
| ###
| 8
| 7.82
| 7.85
|
|
| 23.0
| 23.0
| ### |
2019-Sep-25 Wed
| ###
| ###
| ###
| 8
| 3,672,679
| 0
| 80.0
| 80.0
| ### |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 4,774,450
| 0
| 74.2
| 74.2
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 3,455,124
| 0
| 75.6
| 75.6
| 0.0 |
2019-Sep-20 Fri
| ###
| 8
| 7.89
| ###
| 7,100,270
| 56,411,645
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 7.86
| ###
| 7.86
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-Sep-18 Wed
| ###
| 7.925
| 7.86
| 7.89
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| ###
| ###
| 7.85
| ###
| 6,619,045
| 25,979,751
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 7.975
| 7.89
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
| 4,151,571
| 0
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| 8.155
| 8.025
| ###
| 5,658,347
| 45,776,027
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 8.2
| 8.25
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2019-Sep-06 Fri
| ###
| 8.22
| ###
| ###
| 2,543,255
| 10,452,778
| 70.7
| 70.7
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 8
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| 8
|
|
| 66.0
| 66.0
| ### |
2019-Aug-27 Tue
| ###
| ###
| 7.885
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Aug-26 Mon
| 7.77
| ###
| 7.71
| ###
| 4,622,970
| 17,821,549
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 7.88
| 7.955
| 7.86
| ###
| 5,065,383
| ###
| 74.0
| 74.0
| 0.0 |
2019-Aug-22 Thu
| 7.85
| ###
| 7.77
| 7.84
| 3,686,483
| 14,321,986
| 35.1
| 35.1
| 0.6 |
2019-Aug-21 Wed
| 7.75
| 7.78
| ###
| 7.76
|
|
| 73.1
| 73.1
| 0.6 |
2019-Aug-20 Tue
| ###
| 7.79
| ###
| 7.76
| 3,461,647
| ###
| ###
| ###
| 0.6 |
2019-Aug-19 Mon
| 7.78
| 7.78
| 7.625
| 7.7
|
|
| 23.8
| 23.8
| 0.6 |
2019-Aug-16 Fri
| 7.82
| 7.89
| ###
| 7.84
| 5,018,884
| ###
| 72.2
| 72.2
| 0.6 |
2019-Aug-15 Thu
| 7.79
| 7.88
| 7.72
| 7.86
| 13,780,648
| 107,489,054
| ###
| ###
| ### |
2019-Aug-14 Wed
| 7.85
| 7.87
| 7.75
| 7.82
| 4,180,040
| ###
| 30.9
| 30.9
| 0.6 |
2019-Aug-13 Tue
| 7.75
| 7.78
| ###
| 7.76
| 4,878,926
| 18,979,022
| 73.1
| 73.1
| 0.6 |
2019-Aug-12 Mon
| ###
| 7.79
| ###
| 7.77
|
|
| 84.1
| 84.1
| 0.6 |
2019-Aug-09 Fri
| 7.56
| 7.7
| 7.52
| ###
| 8,347,545
| ###
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 7.8
| 7.86
| ###
| ###
| 12,959,021
| 50,928,952
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 7.87
| ###
| 7.87
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-Aug-06 Tue
| 8.25
| 8.25
| ###
| ###
| 7,899,173
| 32,584,088
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 8.49
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2019-Aug-02 Fri
| 8.5
| 8.5
| ###
| 8.45
| 3,491,474
| ###
| 31.7
| 31.7
| ### |
2019-Aug-01 Thu
| 8.56
| 8.58
| 8.42
| 8.51
| 4,813,756
| 40,916,926
| 30.9
| 30.9
| 0.6 |
2019-Jul-31 Wed
| ###
| 8.74
| ###
| ###
| 5,840,575
| ###
| 33.1
| 33.1
| 0.0 |
2019-Jul-30 Tue
| 8.71
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 8.71
| 8.59
| ###
| 4,545,772
| 39,320,927
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 8.56
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| 8.72
|
|
| 71.7
| 71.7
| 0.6 |
2019-Jul-24 Wed
| 8.51
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Jul-23 Tue
| 8.47
| 8.53
| ###
| 8.49
| 3,721,723
| 15,873,148
| ###
| ###
| ### |
2019-Jul-22 Mon
| 8.46
| 8.49
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2019-Jul-19 Fri
| ###
| 8.5
| ###
| 8.45
| 2,980,522
| ###
| ###
| ###
| ### |
2019-Jul-18 Thu
| 8.49
| 8.5
| 8.43
| 8.43
|
|
| 26.6
| 26.6
| 0.6 |
2019-Jul-17 Wed
| ###
| 8.49
| ###
| 8.48
|
|
| 81.0
| 81.0
| 0.6 |
2019-Jul-16 Tue
| 8.43
| 8.47
| ###
| ###
| 2,519,055
| ###
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| 8.46
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2019-Jul-12 Fri
| 8.47
| 8.56
| 8.42
| 8.5
| 2,700,425
| ###
| ###
| ###
| 0.6 |
2019-Jul-11 Thu
| 8.5
| 8.58
| 8.475
| 8.53
|
|
| 66.5
| 66.5
| ### |
2019-Jul-10 Wed
| 8.52
| 8.59
| 8.5
| 8.53
|
|
| ###
| ###
| ### |
2019-Jul-09 Tue
| 8.43
| 8.545
| 8.43
| 8.5
| 3,908,658
| ###
| ###
| ###
| 0.6 |
2019-Jul-08 Mon
| 8.55
| 8.58
| 8.4
| 8.43
|
|
| ###
| ###
| 0.6 |
2019-Jul-05 Fri
| 8.47
| 8.59
| 8.43
| 8.56
| 4,264,584
| ###
| ###
| ###
| ### |
2019-Jul-04 Thu
| 8.45
| 8.54
| 8.42
| 8.46
| 4,406,448
| 37,366,679
| 64.8
| 64.8
| 0.6 |
2019-Jul-03 Wed
| 8.4
| 8.5
| ###
| 8.5
| 5,128,289
| 21,795,228
| 79.7
| 79.7
| 0.6 |
2019-Jul-02 Tue
| 8.4
| 8.49
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Jul-01 Mon
| ###
| 8.4
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 8.24
| ###
| 8.23
| 8.26
| 6,660,929
| 27,409,722
| 71.8
| 71.8
| 0.6 |
2019-Jun-27 Thu
| ###
| 8.24
| ###
| 8.23
| 2,989,524
| ###
| 74.8
| 74.8
| 0.6 |
2019-Jun-26 Wed
| ###
| 8.24
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2019-Jun-25 Tue
| ###
| 8.25
| ###
| 8.2
|
|
| 79.6
| 79.6
| 0.6 |
2019-Jun-24 Mon
| ###
| 8.2
| ###
| ###
| 3,523,487
| ###
| 82.9
| 82.9
| 0.0 |
2019-Jun-21 Fri
| ###
| 8.22
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Jun-20 Thu
| ###
| 8.2
| ###
| ###
| 6,438,973
| 26,399,789
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 8
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Jun-18 Tue
| 7.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 7.83
| 7.84
| 7.77
| 7.8
| 3,448,875
| ###
| ###
| ###
| 0.6 |
2019-Jun-14 Fri
| 7.78
| 7.86
| 7.74
| 7.79
| 2,555,253
| 19,930,973
| 68.5
| 68.5
| ### |
2019-Jun-13 Thu
| 7.79
| 7.84
| 7.78
| 7.81
|
|
| 77.7
| 77.7
| 0.6 |
2019-Jun-12 Wed
| ###
| 7.75
| ###
| 7.73
| 3,697,655
| ###
| ###
| ###
| 0.6 |
2019-Jun-11 Tue
| ###
| 7.71
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Jun-07 Fri
| 7.5
| ###
| 7.48
| 7.59
|
|
| ###
| ###
| 0.5 |
2019-Jun-06 Thu
| 7.44
| 7.51
| 7.43
| 7.5
|
|
| ###
| ###
| 0.5 |
2019-Jun-05 Wed
| 7.43
| 7.46
| 7.4
| 7.44
|
|
| ###
| ###
| ### |
2019-Jun-04 Tue
| 7.5
| 7.5
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2019-Jun-03 Mon
| ###
| ###
| 7.5
| 7.5
|
|
| 27.6
| 27.6
| 0.5 |
2019-May-31 Fri
| ###
| 7.76
| ###
| ###
| 6,483,826
| 25,157,244
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 7.81
| 7.86
| 7.72
| 7.75
| 7,458,953
| 58,105,243
| ###
| ###
| ### |
2019-May-29 Wed
| 7.82
| 7.88
| 7.73
| 7.87
| 4,404,550
| ###
| 76.9
| 76.9
| 0.6 |
2019-May-28 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| 8
| ###
| 7.88
| 7.89
|
|
| 24.3
| 24.3
| ### |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-May-23 Thu
| ###
| 8.24
| ###
| 8.23
|
|
| 82.9
| 82.9
| 0.6 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 5,489,278
| 0
| 82.9
| 82.9
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 2,755,346
| 0
| 36.4
| 36.4
| 0.0 |
2019-May-17 Fri
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| 8
| ###
| ###
| 5,253,789
| 21,015,156
| 71.7
| 71.7
| 0.0 |
2019-May-15 Wed
| 7.88
| 7.925
| 7.82
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-May-14 Tue
| 7.85
| 7.855
| 7.785
| 7.82
|
|
| 34.5
| 34.5
| 0.6 |
2019-May-13 Mon
| ###
| ###
| 7.89
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-May-10 Fri
| 8
| 8
| 7.89
| ###
| 5,905,428
| 46,918,625
| 22.7
| 22.7
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 7.87
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-May-08 Wed
| 7.84
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 3,323,046
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 7.85
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 3,791,727
| 0
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| 7.89
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 7.88
| ###
| 2,909,943
| 11,465,175
| 70.3
| 70.3
| 0.0 |
2019-Apr-30 Tue
| 7.79
| ###
| 7.78
| 7.88
| 3,642,425
| ###
| 80.2
| 80.2
| 0.6 |
2019-Apr-29 Mon
| 7.85
| 7.88
| 7.79
| 7.84
| 2,867,374
| 22,465,875
| ###
| ###
| 0.6 |
2019-Apr-26 Fri
| 7.84
| ###
| 7.84
| 7.89
| 5,047,886
| ###
| ###
| ###
| ### |
2019-Apr-24 Wed
| 7.86
| ###
| 7.86
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2019-Apr-23 Tue
| 7.77
| 7.84
| ###
| 7.82
| 2,794,956
| 10,956,227
| 73.2
| 73.2
| 0.6 |
2019-Apr-18 Thu
| 7.73
| 7.76
| ###
| 7.74
| 8,472,456
| 32,873,129
| 75.5
| 75.5
| 0.6 |
2019-Apr-17 Wed
| 7.71
| 7.71
| ###
| ###
| 5,566,743
| ###
| 29.4
| 29.4
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 7.71
| ###
| ###
| 5,461,870
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 7.5
| 7.59
| 7.45
| 7.57
|
|
| 81.7
| 81.7
| ### |
2019-Apr-10 Wed
| ###
| ###
| 7.53
| 7.59
| 2,845,329
| ###
| 33.0
| 33.0
| 0.5 |
2019-Apr-09 Tue
| 7.56
| ###
| 7.47
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Apr-08 Mon
| 7.52
| 7.575
| 7.49
| 7.56
| 2,906,173
| 21,890,748
| 73.0
| 73.0
| 0.5 |
2019-Apr-05 Fri
| 7.54
| 7.575
| 7.48
| 7.52
| 3,900,386
| 29,360,155
| 32.1
| 32.1
| 0.5 |
2019-Apr-04 Thu
| ###
| ###
| 7.58
| ###
| 4,655,689
| ###
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 7.75
| 7.77
| 7.7
| 7.75
| 3,832,945
| 29,647,829
| ###
| ###
| ### |
2019-Apr-02 Tue
| 7.75
| 7.77
| ###
| ###
| 4,913,170
| ###
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| 7.74
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Mar-29 Fri
| 7.76
| 7.8
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Mar-28 Thu
| 7.53
| 7.73
| 7.53
| 7.72
|
|
| 85.5
| 85.5
| ### |
2019-Mar-27 Wed
| ###
| ###
| 7.53
| ###
| 9,076,756
| 34,173,986
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| 7.74
| ###
| 7.71
| 4,691,777
| 18,157,176
| 82.6
| 82.6
| ### |
2019-Mar-22 Fri
| ###
| 7.72
| ###
| ###
| 4,054,921
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 7.56
| 7.58
| 7.47
| 7.57
| 6,256,828
| ###
| ###
| ###
| ### |
2019-Mar-20 Wed
| 7.59
| 7.675
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 7.72
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 7.83
| 7.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 7.89
| 7.89
| 7.78
| 7.83
|
|
| 25.2
| 25.2
| ### |
2019-Mar-14 Thu
| 7.75
| 7.81
| 7.73
| 7.81
|
|
| 76.1
| 76.1
| 0.6 |
2019-Mar-13 Wed
| 7.71
| 7.78
| 7.71
| 7.77
| 10,065,457
| ###
| 80.1
| 80.1
| 0.6 |
2019-Mar-12 Tue
| 7.83
| 7.86
| 7.75
| 7.75
|
|
| 29.5
| 29.5
| ### |
2019-Mar-11 Mon
| 7.82
| 7.85
| 7.79
| 7.82
|
|
| 72.8
| 72.8
| 0.6 |
2019-Mar-08 Fri
| 7.85
| ###
| 7.85
| ###
| 8,539,681
| 33,518,247
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| 7.84
| ###
| 10,291,320
| 40,341,974
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 7.74
| 7.85
| 7.71
| 7.83
|
|
| 78.0
| 78.0
| ### |
2019-Mar-05 Tue
| 7.75
| 7.8
| 7.7
| 7.76
|
|
| 73.5
| 73.5
| 0.6 |
2019-Mar-04 Mon
| ###
| 7.8
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-Mar-01 Fri
| 7.42
| ###
| 7.4
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Feb-28 Thu
| 7.29
| ###
| 7.26
| ###
| 6,157,549
| ###
| 77.7
| 77.7
| 0.0 |
2019-Feb-27 Wed
| ###
| 7.355
| 7.27
| 7.29
| 7,398,547
| 54,101,874
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| ###
| 7.25
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| 7.45
| 7.45
| ###
| ###
| 6,235,941
| 23,228,880
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| 7.29
| ###
| 6,516,287
| ###
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 7.23
| ###
| 7.22
| ###
| 10,080,373
| 36,390,146
| 77.0
| 77.0
| 0.0 |
2019-Feb-20 Wed
| 7.47
| 7.5
| 7.24
| 7.28
| 7,601,841
| ###
| ###
| ###
| 0.5 |
2019-Feb-19 Tue
| 7.47
| 7.5
| 7.42
| 7.47
| 6,689,187
| ###
| 71.3
| 71.3
| ### |
2019-Feb-18 Mon
| 7.51
| 7.52
| 7.42
| 7.43
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 7.47
| 7.51
| 7.45
| 7.48
| 6,121,284
| ###
| ###
| ###
| 0.5 |
2019-Feb-14 Thu
| 7.45
| 7.54
| 7.45
| 7.49
| 6,080,758
| 45,575,281
| ###
| ###
| ### |
2019-Feb-11 Mon
| 7.55
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 7.49
| ###
| 7.47
| 7.57
|
|
| 82.7
| 82.7
| ### |
2019-Feb-06 Wed
| 7.48
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| 7.41
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 7.25
| ###
| 7.2
| ###
| 5,207,150
| 18,745,740
| 78.2
| 78.2
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 3,286,824
| 0
| 71.7
| 71.7
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 10,893,882
| 0
| 23.1
| 23.1
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 5,024,483
| 0
| 75.0
| 75.0
| 0.0 |
2019-Jan-29 Tue
| ###
| 7.21
| 7.085
| ###
| 4,642,170
| ###
| 79.6
| 79.6
| 0.0 |
2019-Jan-25 Fri
| ###
| 7.21
| ###
| ###
| 5,726,081
| 20,642,522
| ###
| ###
| 0.0 |
2019-Jan-18 Fri
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 4,738,320
| 0
| 27.0
| 27.0
| 0.0 |
2019-Jan-11 Fri
| 7
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2019-Jan-10 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 6.87
| 7
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 6.845
| ###
| 3,429,547
| 11,737,624
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 6.975
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Dec-27 Thu
| 6.82
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 6.8
| 6.8
| 6.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 6.89
| ###
| 6,132,084
| 21,125,029
| 42.6
| 42.6
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 3,786,671
| 0
| 74.8
| 74.8
| 0.0 |
2018-Dec-14 Fri
| ###
| 7
| ###
| ###
| 3,399,356
| 11,897,746
| 75.4
| 75.4
| 0.0 |
2018-Dec-13 Thu
| 7
| 7.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 6.87
| ###
| 6.82
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 6.81
| 6.87
| 3,475,649
| 11,834,584
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| 6.86
| 6.89
| 5,533,245
| ###
| ###
| ###
| 0.5 |
2018-Dec-07 Fri
| 7.45
| 7.45
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 4,285,073
| 0
| 77.1
| 77.1
| 0.0 |
2018-Dec-04 Tue
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| 7.42
| 7.23
| 7.26
|
|
| ###
| ###
| 0.5 |
2018-Nov-30 Fri
| ###
| ###
| 7.28
| 7.28
| 9,780,354
| 35,600,488
| ###
| ###
| 0.5 |
2018-Nov-29 Thu
| ###
| 7.45
| ###
| 7.43
|
|
| 77.2
| 77.2
| ### |
2018-Nov-13 Tue
| ###
| 7.23
| ###
| ###
| 5,077,458
| ###
| 38.9
| 38.9
| 0.0 |
2018-Nov-12 Mon
| 7.23
| 7.25
| ###
| 7.25
| 5,030,441
| 18,235,348
| ###
| ###
| 0.5 |
2018-Nov-09 Fri
| ###
| 7.26
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2018-Nov-08 Thu
| ###
| 7.27
| ###
| 7.27
| 7,645,253
| ###
| 80.6
| 80.6
| ### |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 5,118,127
| 0
| 70.1
| 70.1
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 6.89
| ###
| 4,048,385
| 13,946,686
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 6.85
| 6.89
| 6.75
| 6.83
|
|
| 42.9
| 42.9
| 0.5 |
2018-Oct-25 Thu
| ###
| ###
| 6.78
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 11,139,457
| 0
| 34.8
| 34.8
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Oct-22 Mon
| ###
| 7.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 7.23
| 7.23
| ###
| 7.2
| 5,642,952
| 20,399,271
| 28.4
| 28.4
| 0.5 |
2018-Oct-18 Thu
| ###
| 7.24
| ###
| 7.24
| 6,388,684
| ###
| 79.7
| 79.7
| 0.5 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 5,095,343
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-16 Tue
| 6.86
| ###
| 6.83
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Oct-15 Mon
| 6.81
| 6.885
| 6.785
| 6.83
|
|
| ###
| ###
| 0.5 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 7.22
| 7.275
| ###
| ###
| 5,046,126
| 18,355,283
| 35.8
| 35.8
| 0.0 |
2018-Oct-08 Mon
| 7.21
| ###
| 7.21
| 7.26
|
|
| ###
| ###
| 0.5 |
2018-Oct-05 Fri
| 7.24
| ###
| 7.23
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Oct-04 Thu
| ###
| 7.245
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Oct-02 Tue
| 7.22
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 7.25
| 7.28
| 7.2
| 7.22
|
|
| 28.4
| 28.4
| 0.5 |
2018-Sep-28 Fri
| 7.27
| ###
| 7.24
| ###
| 6,454,056
| 23,363,682
| 73.2
| 73.2
| 0.0 |
2018-Sep-27 Thu
| 7.25
| ###
| 7.21
| 7.27
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| 7.43
| 7.25
| 7.27
| 8,489,924
| 62,316,042
| 25.5
| 25.5
| ### |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 7.41
| 7.48
| ###
| 7.4
| 6,963,343
| ###
| ###
| ###
| 0.5 |
2018-Sep-20 Thu
| ###
| 7.44
| ###
| 7.4
|
|
| 75.8
| 75.8
| 0.5 |
2018-Sep-19 Wed
| 7.44
| 7.48
| 7.41
| 7.42
|
|
| ###
| ###
| 0.5 |
2018-Sep-18 Tue
| ###
| 7.42
| 7.355
| 7.41
|
|
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| 7.375
| 7.25
| ###
| 3,350,970
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 7.28
| ###
| 7.28
| ###
| 4,731,446
| ###
| 79.7
| 79.7
| 0.0 |
2018-Sep-13 Thu
| 7.26
| ###
| 7.22
| 7.26
| 6,288,075
| 22,699,950
| 72.1
| 72.1
| 0.5 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 7.45
| 7.47
| 7.23
| 7.29
| 6,890,045
| ###
| 17.3
| 17.3
| ### |
2018-Sep-10 Mon
| 7.45
| 7.5
| 7.45
| 7.47
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| 7.44
| 7.49
| ###
| 7.47
| 5,260,383
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| 7.5
| 7.51
| 7.42
| 7.46
|
|
| 40.4
| 40.4
| 0.5 |
2018-Sep-05 Wed
| ###
| ###
| 7.525
| 7.53
| 4,652,022
| ###
| 29.9
| 29.9
| 0.5 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Sep-03 Mon
| 7.73
| 7.74
| ###
| ###
| 3,022,622
| 11,697,547
| 32.4
| 32.4
| 0.0 |
2018-Aug-31 Fri
| 7.74
| ###
| 7.675
| 7.72
| 6,469,272
| ###
| 33.9
| 33.9
| ### |
2018-Aug-30 Thu
| ###
| 7.75
| ###
| 7.71
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 7.59
| ###
| 7.59
| ###
| 7,113,622
| ###
| 67.2
| 67.2
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 7.55
| ###
| 7,562,086
| 28,546,874
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
2018-Aug-24 Fri
| ###
| ###
| 7.58
| ###
| 11,581,348
| ###
| 26.5
| 26.5
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 7.56
| ###
| 6,050,878
| ###
| 75.4
| 75.4
| 0.0 |
2018-Aug-22 Wed
| 7.51
| 7.59
| 7.5
| 7.57
| 4,645,522
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| ###
| 7.52
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Aug-20 Mon
| 7.81
| 7.855
| 7.74
| 7.84
| 7,145,251
| ###
| 75.3
| 75.3
| 0.6 |
2018-Aug-17 Fri
| 7.89
| ###
| 7.7
| 7.78
|
|
| ###
| ###
| 0.6 |
2018-Aug-16 Thu
| 7.85
| ###
| 7.82
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| 7.54
| 7.76
| 16,533,654
| 62,331,875
| 16.3
| 16.3
| 0.6 |
2018-Aug-14 Tue
| ###
| ###
| 8.23
| 8.24
|
|
| 26.2
| 26.2
| 0.6 |
2018-Aug-13 Mon
| 8.23
| ###
| 8.23
| ###
| 5,445,148
| 22,406,784
| 86.7
| 86.7
| 0.0 |
2018-Aug-10 Fri
| 8.25
| 8.27
| 8.22
| 8.24
| 20,316,280
| 167,507,728
| 39.2
| 39.2
| 0.6 |
2018-Aug-09 Thu
| ###
| 8.28
| ###
| 8.25
|
|
| 85.7
| 85.7
| ### |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 3,324,020
| 0
| 35.5
| 35.5
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 7.955
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 7,854,254
| 0
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 6,700,376
| 0
| 30.4
| 30.4
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| 8
| 4,225,649
| 0
| 28.0
| 28.0
| ### |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 7.845
| 7.87
|
|
| 26.7
| 26.7
| 0.6 |
2018-Jul-20 Fri
| 8
| ###
| ###
| ###
| 3,882,425
| 0
| 31.3
| 31.3
| 0.0 |
2018-Jul-19 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 4,797,379
| 0
| 68.7
| 68.7
| 0.0 |
2018-Jul-17 Tue
| ###
| 8.075
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 8.2
| ###
| ###
| 4,033,871
| 16,538,871
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 6,886,589
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| 8.2
| ###
| ###
| 5,201,624
| 21,326,658
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 8.24
| 8.27
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Jul-06 Fri
| 8.29
| 8.29
| 8.23
| 8.28
|
|
| 31.7
| 31.7
| ### |
2018-Jul-05 Thu
| 8.2
| ###
| 8.2
| 8.28
| 5,478,326
| ###
| 82.8
| 82.8
| ### |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 5,540,778
| 0
| 41.0
| 41.0
| 0.0 |
2018-Jul-03 Tue
| 8.41
| 8.43
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 8.54
| 8.54
| ###
| 8.46
| 2,218,426
| 9,472,679
| ###
| ###
| 0.6 |
2018-Jun-29 Fri
| 8.53
| 8.58
| 8.46
| 8.53
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 8.49
| 8.555
| 8.43
| 8.52
|
|
| ###
| ###
| 0.6 |
2018-Jun-27 Wed
| 8.53
| 8.585
| 8.48
| 8.54
| 3,474,343
| ###
| ###
| ###
| ### |
2018-Jun-26 Tue
| 8.57
| 8.685
| 8.56
| 8.58
| 3,454,389
| ###
| 71.2
| 71.2
| 0.6 |
2018-Jun-25 Mon
| 8.57
| ###
| 8.52
| 8.57
| 2,222,473
| ###
| 73.3
| 73.3
| 0.6 |
2018-Jun-22 Fri
| ###
| ###
| 8.57
| 8.57
|
|
| 35.0
| 35.0
| 0.6 |
2018-Jun-21 Thu
| 8.59
| ###
| 8.53
| ###
| 8,613,657
| 36,737,247
| 76.8
| 76.8
| 0.0 |
2018-Jun-20 Wed
| 8.46
| ###
| 8.4
| 8.45
|
|
| 32.7
| 32.7
| ### |
2018-Jun-19 Tue
| ###
| 8.485
| ###
| 8.42
| 5,999,943
| 25,454,758
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| 8.26
| ###
| 8.22
| 3,589,370
| ###
| ###
| ###
| 0.6 |
2018-Jun-15 Fri
| 8
| ###
| ###
| ###
| 6,339,778
| 0
| 75.0
| 75.0
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 3,444,084
| 0
| 29.7
| 29.7
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 3,045,276
| 0
| 39.8
| 39.8
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 4,814,851
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| 8.2
| ###
| ###
| 4,164,273
| ###
| 27.8
| 27.8
| 0.0 |
2018-Jun-06 Wed
| 8.2
| 8.21
| ###
| ###
| 4,218,752
| 17,317,976
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 8.22
| ###
| 8.21
| 8.21
| 3,373,221
| 13,847,072
| 36.8
| 36.8
| ### |
2018-Jun-04 Mon
| 8.2
| 8.26
| 8.175
| 8.25
| 1,936,271
| ###
| 74.4
| 74.4
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 1,981,529
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 3,687,184
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 1,832,259
| 0
| 38.8
| 38.8
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2018-May-24 Thu
| ###
| ###
| 8.075
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2018-May-23 Wed
| 8.21
| 8.23
| ###
| ###
| 2,776,871
| 11,426,824
| 30.3
| 30.3
| 0.0 |
2018-May-22 Tue
| 8.24
| 8.25
| ###
| 8.2
| 2,087,341
| 8,610,281
| ###
| ###
| 0.6 |
2018-May-21 Mon
| 8.25
| ###
| 8.22
| 8.28
|
|
| 72.9
| 72.9
| ### |
2018-May-18 Fri
| 8.4
| 8.43
| 8.28
| 8.28
| 4,195,955
| ###
| 23.2
| 23.2
| ### |
2018-May-17 Thu
| ###
| 8.41
| ###
| 8.4
|
|
| 72.9
| 72.9
| ### |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 4,769,488
| 0
| 76.1
| 76.1
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 8.24
| ###
| 3,963,159
| ###
| 75.0
| 75.0
| 0.0 |
2018-May-14 Mon
| 8.23
| ###
| ###
| ###
| 4,427,443
| 0
| 78.3
| 78.3
| 0.0 |
2018-May-11 Fri
| ###
| 8.24
| ###
| 8.22
| 2,004,045
| ###
| ###
| ###
| 0.6 |
2018-May-10 Thu
| ###
| 8.2
| ###
| ###
| 3,348,653
| 13,729,477
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| 8.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 8.075
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 3,564,278
| 0
| 79.8
| 79.8
| 0.0 |
2018-May-01 Tue
| 7.87
| ###
| 7.82
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Apr-30 Mon
| 7.88
| 7.925
| 7.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 7.85
| 7.86
| 7.77
| 7.86
| 3,875,181
| ###
| 70.1
| 70.1
| ### |
2018-Apr-26 Thu
| 7.82
| ###
| 7.75
| 7.81
|
|
| 34.9
| 34.9
| 0.6 |
2018-Apr-24 Tue
| ###
| 7.79
| 7.58
| 7.78
| 6,704,551
| 51,524,474
| 89.1
| 89.1
| 0.6 |
2018-Apr-23 Mon
| 7.53
| 7.575
| ###
| 7.55
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 7.56
| 7.58
| 7.51
| 7.53
|
|
| 34.1
| 34.1
| 0.5 |
2018-Apr-19 Thu
| 7.56
| 7.585
| 7.51
| 7.56
| 2,544,151
| 19,201,979
| 71.3
| 71.3
| 0.5 |
2018-Apr-18 Wed
| 7.5
| 7.55
| 7.48
| 7.53
| 1,755,026
| 13,189,020
| 72.7
| 72.7
| 0.5 |
2018-Apr-17 Tue
| 7.48
| 7.52
| 7.46
| 7.5
| 3,209,842
| ###
| ###
| ###
| 0.5 |
2018-Apr-16 Mon
| 7.55
| 7.58
| 7.48
| 7.49
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| ###
| ###
| 7.51
| 7.53
|
|
| 21.4
| 21.4
| 0.5 |
2018-Apr-12 Thu
| 7.58
| ###
| 7.55
| 7.57
|
|
| 35.5
| 35.5
| ### |
2018-Apr-11 Wed
| ###
| 7.7
| 7.55
| 7.58
|
|
| 20.3
| 20.3
| ### |
2018-Apr-10 Tue
| 7.56
| ###
| 7.51
| ###
| 3,819,845
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 7.45
| 7.56
| 7.45
| 7.55
|
|
| 82.3
| 82.3
| ### |
2018-Apr-06 Fri
| 7.53
| 7.55
| 7.48
| 7.49
|
|
| 28.7
| 28.7
| ### |
2018-Apr-05 Thu
| 7.52
| ###
| 7.51
| 7.58
| 5,581,378
| 20,958,074
| ###
| ###
| ### |
2018-Apr-04 Wed
| 7.41
| 7.51
| 7.41
| 7.51
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2018-Mar-29 Thu
| 7.55
| 7.56
| 7.46
| 7.48
|
|
| 27.0
| 27.0
| 0.5 |
2018-Mar-28 Wed
| 7.52
| 7.58
| 7.52
| 7.56
| 2,744,380
| ###
| 78.7
| 78.7
| 0.5 |
2018-Mar-27 Tue
| ###
| ###
| 7.57
| 7.57
| 3,866,887
| ###
| 24.8
| 24.8
| ### |
2018-Mar-26 Mon
| 7.52
| ###
| 7.44
| 7.59
| 5,515,274
| ###
| ###
| ###
| 0.5 |
2018-Mar-23 Fri
| ###
| 7.655
| 7.58
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-22 Thu
| ###
| 7.78
| ###
| 7.71
| 6,588,856
| 25,630,649
| ###
| ###
| ### |
2018-Mar-21 Wed
| 7.76
| 7.84
| 7.74
| 7.74
|
|
| ###
| ###
| 0.6 |
2018-Mar-20 Tue
| 7.82
| 7.84
| 7.75
| 7.77
| 2,142,025
| 16,697,084
| 30.1
| 30.1
| 0.6 |
2018-Mar-19 Mon
| 7.86
| ###
| ###
| 7.82
| 2,839,346
| 0
| ###
| ###
| 0.6 |
2018-Mar-16 Fri
| 7.85
| 7.88
| 7.81
| 7.81
| 12,845,089
| 100,769,723
| ###
| ###
| 0.6 |
2018-Mar-15 Thu
| ###
| 7.985
| 7.81
| 7.85
| 7,583,354
| ###
| 20.1
| 20.1
| ### |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 7.975
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 6,250,358
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Mar-06 Tue
| ###
| 8.21
| ###
| ###
| 4,968,554
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 2,748,524
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 4,563,850
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 8.24
| ###
| 8.2
| 7,081,823
| ###
| 78.1
| 78.1
| 0.6 |
2018-Feb-27 Tue
| ###
| 8.25
| ###
| ###
| 5,912,724
| 24,389,986
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 7.86
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 7.75
| 7.885
| 7.75
| 7.86
|
|
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 7.75
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2018-Feb-19 Mon
| ###
| 7.84
| ###
| 7.81
|
|
| 80.0
| 80.0
| 0.6 |
2018-Feb-16 Fri
| 7.78
| 7.85
| ###
| 7.7
| 4,273,173
| ###
| ###
| ###
| 0.6 |
2018-Feb-15 Thu
| 7.7
| 7.89
| ###
| 7.75
| 13,692,887
| ###
| 68.7
| 68.7
| ### |
2018-Feb-14 Wed
| ###
| 7.89
| ###
| 7.5
|
|
| 24.5
| 24.5
| 0.5 |
2018-Feb-13 Tue
| 7.2
| ###
| 7.2
| 7.27
| 5,833,877
| 21,001,957
| ###
| ###
| ### |
2018-Feb-12 Mon
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 7.2
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-Feb-08 Thu
| ###
| 7.23
| ###
| 7.2
| 4,107,045
| ###
| 83.8
| 83.8
| 0.5 |
2018-Feb-07 Wed
| ###
| 7.21
| ###
| ###
| 6,263,754
| ###
| 59.9
| 59.9
| 0.0 |
2018-Feb-06 Tue
| ###
| 7.21
| ###
| 7.2
| 8,651,187
| 31,187,529
| ###
| ###
| 0.5 |
2018-Feb-05 Mon
| 7.27
| ###
| 7.245
| ###
| 3,928,184
| 14,229,846
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Feb-01 Thu
| 7.29
| 7.4
| 7.27
| 7.4
| 7,425,944
| ###
| 78.7
| 78.7
| 0.5 |
2018-Jan-31 Wed
| ###
| 7.25
| 7.125
| 7.24
| 5,468,485
| ###
| 78.7
| 78.7
| 0.5 |
2018-Jan-30 Tue
| 7.23
| 7.28
| ###
| ###
| 4,508,759
| 16,411,882
| 37.5
| 37.5
| 0.0 |
2018-Jan-29 Mon
| ###
| 7.285
| ###
| 7.25
|
|
| 77.8
| 77.8
| 0.5 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 3,759,428
| 0
| 72.6
| 72.6
| 0.0 |
2018-Jan-24 Wed
| ###
| 7.2
| ###
| ###
| 3,576,244
| 12,874,478
| 34.7
| 34.7
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 3,126,947
| 0
| 39.3
| 39.3
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 5,383,872
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 2,462,127
| 0
| 73.9
| 73.9
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 3,330,026
| 0
| 74.2
| 74.2
| 0.0 |
2018-Jan-02 Tue
| 7.23
| 7.26
| ###
| 7.26
|
|
| 69.7
| 69.7
| 0.5 |
2017-Dec-29 Fri
| 7.23
| 7.26
| 7.22
| 7.24
| 2,501,179
| ###
| ###
| ###
| 0.5 |
2017-Dec-28 Thu
| 7.27
| 7.27
| 7.24
| 7.27
|
|
| ###
| ###
| ### |
2017-Dec-27 Wed
| 7.23
| 7.28
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2017-Dec-22 Fri
| 7.23
| ###
| 7.23
| 7.25
| 5,759,920
| ###
| 69.2
| 69.2
| 0.5 |
2017-Dec-21 Thu
| 7.25
| ###
| 7.21
| 7.24
| 9,321,550
| 33,604,187
| ###
| ###
| 0.5 |
2017-Dec-20 Wed
| 7.22
| 7.29
| 7.22
| 7.27
| 6,563,986
| ###
| ###
| ###
| ### |
2017-Dec-19 Tue
| 7.29
| ###
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2017-Dec-18 Mon
| ###
| ###
| 7.25
| 7.26
| 3,036,153
| 11,006,054
| 26.6
| 26.6
| 0.5 |
2017-Dec-15 Fri
| 7.26
| ###
| 7.24
| ###
| 6,409,579
| 23,202,675
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 7.21
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,498,946
| 0
| 74.0
| 74.0
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 5,609,648
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 7.085
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2017-Dec-01 Fri
| 7.2
| 7.22
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2017-Nov-30 Thu
| 7.2
| ###
| ###
| ###
| 19,211,458
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 7.27
| ###
| 7.2
| 7.23
|
|
| 29.2
| 29.2
| ### |
2017-Nov-28 Tue
| 7.23
| 7.29
| 7.22
| 7.24
|
|
| 68.4
| 68.4
| 0.5 |
2017-Nov-27 Mon
| 7.25
| ###
| 7.23
| 7.23
|
|
| 36.5
| 36.5
| ### |
2017-Nov-24 Fri
| 7.27
| ###
| 7.26
| 7.27
| 6,313,186
| ###
| 66.6
| 66.6
| ### |
2017-Nov-23 Thu
| ###
| ###
| 7.29
| ###
| 6,774,779
| ###
| 35.6
| 35.6
| 0.0 |
2017-Nov-22 Wed
| 7.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 7.2
| 7.22
| ###
| 7.21
| 6,767,544
| ###
| ###
| ###
| ### |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 2,507,256
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| 7.175
| ###
| ###
| 6,414,821
| 23,013,170
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Nov-14 Tue
| ###
| 7.145
| ###
| ###
| 13,211,252
| ###
| 82.1
| 82.1
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 7
| ###
| ###
| ###
| 3,220,345
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 5,695,276
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 6.87
| ###
| 6.85
| ###
| 4,663,957
| 15,974,052
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| 6.83
| 6.885
| 6.785
| 6.88
| 3,123,343
| 21,348,049
| 70.6
| 70.6
| ### |
2017-Nov-06 Mon
| 6.78
| 6.81
| 6.75
| 6.81
| 3,490,385
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| 6.75
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 1,989,123
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| 6.59
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2017-Oct-31 Tue
| 6.59
| ###
| 6.56
| 6.56
| 3,187,145
| ###
| 29.1
| 29.1
| 0.5 |
2017-Oct-30 Mon
| ###
| ###
| 6.58
| 6.59
| 2,586,259
| ###
| 30.3
| 30.3
| ### |
2017-Oct-27 Fri
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 6.575
| ###
| 7,087,729
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| 6.7
| 6.56
| 6.56
| 8,177,225
| ###
| 24.5
| 24.5
| 0.5 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 6.54
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 6.59
| 6.655
| 6.56
| 6.57
| 6,460,775
| 42,689,570
| ###
| ###
| ### |
2017-Oct-18 Wed
| 6.5
| 6.575
| 6.46
| 6.56
|
|
| 79.3
| 79.3
| 0.5 |
2017-Oct-17 Tue
| 6.53
| 6.58
| 6.51
| 6.51
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 6.51
| 6.54
| 6.47
| 6.52
| 3,203,489
| ###
| ###
| ###
| 0.5 |
2017-Oct-13 Fri
| 6.5
| 6.52
| 6.42
| 6.49
|
|
| ###
| ###
| ### |
2017-Oct-12 Thu
| 6.49
| ###
| 6.475
| 6.49
|
|
| 64.2
| 64.2
| ### |
2017-Oct-11 Wed
| 6.41
| 6.49
| 6.41
| 6.47
|
|
| 74.0
| 74.0
| 0.5 |
2017-Oct-10 Tue
| 6.43
| 6.5
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2017-Oct-09 Mon
| 6.45
| 6.5
| 6.445
| 6.45
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| 6.4
| 6.42
| ###
| 6.42
| 2,750,451
| 8,828,947
| ###
| ###
| 0.5 |
2017-Oct-05 Thu
| 6.29
| ###
| 6.29
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 4,826,924
| 0
| 28.9
| 28.9
| 0.0 |
2017-Oct-03 Tue
| 6.42
| 6.44
| ###
| ###
| 2,691,072
| 8,665,251
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2017-Sep-29 Fri
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 4,194,140
| 0
| 74.2
| 74.2
| 0.0 |
2017-Sep-26 Tue
| 6.48
| 6.48
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Sep-25 Mon
| 6.45
| 6.5
| 6.43
| 6.43
|
|
| ###
| ###
| ### |
2017-Sep-22 Fri
| ###
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 5,164,342
| 0
| 36.7
| 36.7
| 0.0 |
2017-Sep-20 Wed
| 6.4
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 6.41
| ###
| ###
| 5,571,950
| ###
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 6.375
| 6.27
| ###
| 4,777,789
| 30,207,570
| 69.8
| 69.8
| 0.0 |
2017-Sep-15 Fri
| 6.27
| ###
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2017-Sep-14 Thu
| ###
| ###
| 6.26
| 6.28
|
|
| 24.2
| 24.2
| 0.4 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 3,474,079
| 0
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 6.24
| ###
| 6.23
| 6.29
| 5,053,120
| ###
| 78.3
| 78.3
| ### |
2017-Sep-11 Mon
| ###
| 6.24
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Sep-08 Fri
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 6.26
| 6.27
| ###
| ###
| 6,731,979
| 21,104,754
| 18.8
| 18.8
| 0.0 |
2017-Sep-06 Wed
| ###
| 6.255
| ###
| 6.2
| 7,206,523
| ###
| ###
| ###
| 0.4 |
2017-Sep-05 Tue
| 6.44
| 6.46
| ###
| 6.45
| 4,571,279
| ###
| 73.5
| 73.5
| ### |
2017-Sep-04 Mon
| 6.45
| 6.46
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2017-Sep-01 Fri
| 6.42
| 6.48
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2017-Aug-31 Thu
| ###
| 6.41
| ###
| 6.41
|
|
| 77.8
| 77.8
| 0.5 |
2017-Aug-30 Wed
| 6.29
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| 6.27
| ###
| 6.22
| 6.28
| 9,127,347
| 28,386,049
| ###
| ###
| 0.4 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 5,376,920
| 0
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| 6.255
| ###
| 6,463,046
| 20,213,176
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 6.24
| 6.4
| ###
| ###
| 12,886,245
| 41,235,984
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| 6.22
|
|
| 18.9
| 18.9
| 0.4 |
2017-Aug-22 Tue
| 6.74
| 6.8
| ###
| 6.76
|
|
| 68.2
| 68.2
| 0.5 |
2017-Aug-21 Mon
| 6.78
| 6.78
| 6.7
| 6.74
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| ###
| ###
| ###
| 6.72
|
|
| 79.6
| 79.6
| 0.5 |
2017-Aug-17 Thu
| 6.74
| 6.79
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Aug-16 Wed
| 6.71
| 6.72
| ###
| 6.71
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| ###
| 6.685
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 6.76
| 6.82
| 6.72
| 6.78
| 12,206,248
| ###
| 78.3
| 78.3
| 0.5 |
2017-Aug-09 Wed
| ###
| 6.78
| ###
| 6.77
| 2,476,345
| ###
| ###
| ###
| ### |
2017-Aug-08 Tue
| 6.74
| 6.77
| ###
| 6.7
| 5,211,070
| 17,639,471
| ###
| ###
| 0.5 |
2017-Aug-07 Mon
| ###
| 6.71
| ###
| ###
| 2,456,571
| ###
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| 6.52
| ###
| 6.52
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| 6.47
| 6.57
| 9,991,944
| ###
| ###
| ###
| ### |
2017-Aug-02 Wed
| 6.77
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| 6.7
| 6.77
| ###
| 6.74
| 8,644,681
| 29,262,245
| 73.8
| 73.8
| ### |
2017-Jul-31 Mon
| ###
| 6.73
| ###
| ###
| 4,810,052
| 16,185,824
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 6.75
| ###
| 6.72
| 6.77
|
|
| 74.5
| 74.5
| ### |
2017-Jul-26 Wed
| 6.73
| 6.78
| 6.71
| 6.72
| 5,272,383
| 35,562,223
| 30.3
| 30.3
| 0.5 |
2017-Jul-25 Tue
| ###
| 6.72
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Jul-24 Mon
| 6.59
| ###
| 6.545
| ###
| 4,565,788
| 14,941,541
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-Jul-20 Thu
| 6.77
| 6.8
| ###
| 6.73
|
|
| 28.9
| 28.9
| ### |
2017-Jul-19 Wed
| 6.78
| 6.79
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
2017-Jul-18 Tue
| 6.88
| 6.885
| 6.72
| 6.74
| 5,919,456
| ###
| 18.1
| 18.1
| ### |
2017-Jul-17 Mon
| ###
| ###
| 6.88
| ###
| 2,999,586
| 10,318,575
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 6.88
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 6.82
| 6.85
|
|
| ###
| ###
| ### |
2017-Jul-11 Tue
| 6.82
| ###
| 6.8
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Jul-10 Mon
| 6.89
| ###
| 6.84
| 6.86
| 4,022,577
| ###
| 28.6
| 28.6
| 0.5 |
2017-Jul-07 Fri
| 6.88
| ###
| ###
| 6.87
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 6.86
| ###
| 6.81
| 6.86
|
|
| 67.0
| 67.0
| 0.5 |
2017-Jul-05 Wed
| 6.81
| ###
| 6.785
| 6.87
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 6.78
| 6.87
| 6.78
| 6.83
| 6,555,859
| ###
| 70.9
| 70.9
| 0.5 |
2017-Jul-03 Mon
| 6.77
| 6.82
| ###
| 6.74
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| 6.74
| 6.84
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2017-Jun-29 Thu
| 6.89
| ###
| 6.84
| 6.86
|
|
| ###
| ###
| 0.5 |
2017-Jun-28 Wed
| 6.75
| ###
| ###
| ###
| 12,696,726
| 0
| 87.9
| 87.9
| 0.0 |
2017-Jun-27 Tue
| 6.52
| 6.57
| 6.475
| 6.55
| 3,692,153
| ###
| 74.9
| 74.9
| 0.5 |
2017-Jun-26 Mon
| 6.48
| 6.57
| 6.45
| 6.56
|
|
| ###
| ###
| 0.5 |
2017-Jun-23 Fri
| 6.41
| ###
| ###
| 6.49
| 7,018,826
| 0
| 81.7
| 81.7
| ### |
2017-Jun-22 Thu
| ###
| 6.43
| 6.355
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Jun-21 Wed
| 6.42
| 6.46
| ###
| ###
| 10,762,684
| ###
| 24.4
| 24.4
| 0.0 |
2017-Jun-20 Tue
| 6.55
| 6.58
| 6.5
| 6.5
|
|
| 26.1
| 26.1
| 0.5 |
2017-Jun-19 Mon
| 6.46
| 6.58
| 6.455
| 6.53
|
|
| ###
| ###
| ### |
2017-Jun-16 Fri
| ###
| 6.48
| ###
| 6.46
|
|
| 80.9
| 80.9
| ### |
2017-Jun-15 Thu
| 6.41
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 6.4
| 6.44
| ###
| 6.44
| 7,907,246
| ###
| 69.3
| 69.3
| 0.5 |
2017-Jun-13 Tue
| ###
| ###
| 6.28
| ###
| 4,618,248
| ###
| 80.3
| 80.3
| 0.0 |
2017-Jun-09 Fri
| 6.2
| ###
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2017-Jun-08 Thu
| 6.21
| 6.25
| ###
| 6.23
| 3,984,642
| ###
| 72.9
| 72.9
| 0.4 |
2017-Jun-07 Wed
| 6.26
| ###
| ###
| 6.25
| 5,113,154
| 0
| 33.4
| 33.4
| ### |
2017-Jun-06 Tue
| ###
| ###
| 6.28
| 6.28
| 2,985,174
| 9,373,446
| ###
| ###
| 0.4 |
2017-Jun-05 Mon
| 6.44
| 6.45
| ###
| ###
| 4,547,552
| 14,665,855
| 27.5
| 27.5
| 0.0 |
2017-Jun-02 Fri
| 6.45
| 6.5
| 6.42
| 6.45
| 4,223,525
| 27,283,971
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 6.4
| 6.41
| ###
| ###
| 7,430,642
| ###
| 27.6
| 27.6
| 0.0 |
2017-May-30 Tue
| ###
| 6.43
| 6.29
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-May-29 Mon
| 6.27
| 6.29
| 6.22
| 6.23
|
|
| 34.4
| 34.4
| 0.4 |
2017-May-26 Fri
| 6.29
| ###
| 6.24
| 6.27
| 4,694,941
| ###
| ###
| ###
| 0.4 |
2017-May-25 Thu
| 6.25
| ###
| 6.23
| 6.28
| 4,014,684
| 12,505,740
| ###
| ###
| 0.4 |
2017-May-24 Wed
| ###
| ###
| 6.24
| 6.28
| 3,125,376
| 9,751,173
| 26.1
| 26.1
| 0.4 |
2017-May-23 Tue
| 6.28
| ###
| 6.225
| 6.25
| 3,443,648
| 10,718,354
| ###
| ###
| ### |
2017-May-22 Mon
| 6.21
| 6.25
| 6.2
| 6.23
|
|
| 70.0
| 70.0
| 0.4 |
2017-May-19 Fri
| ###
| 6.21
| ###
| 6.2
| 2,690,428
| 8,353,778
| ###
| ###
| 0.4 |
2017-May-18 Thu
| ###
| 6.21
| ###
| 6.21
| 5,397,482
| 16,759,181
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
2017-May-16 Tue
| ###
| 6.385
| ###
| ###
| 4,056,547
| 12,950,526
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 4,111,784
| 0
| 34.3
| 34.3
| 0.0 |
2017-May-12 Fri
| 6.46
| 6.49
| 6.4
| 6.43
| 2,855,478
| 18,403,555
| ###
| ###
| ### |
2017-May-11 Thu
| 6.54
| ###
| 6.48
| 6.49
|
|
| 25.3
| 25.3
| ### |
2017-May-10 Wed
| 6.43
| 6.53
| ###
| 6.51
| 5,554,350
| 18,134,952
| 81.3
| 81.3
| ### |
2017-May-09 Tue
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 7,763,048
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| 6.28
| ###
| 4,725,872
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 6.245
| 6.29
|
|
| ###
| ###
| ### |
2017-May-03 Wed
| 6.25
| ###
| 6.25
| ###
| 9,163,481
| 28,635,878
| 80.2
| 80.2
| 0.0 |
2017-May-02 Tue
| 6.27
| ###
| 6.24
| ###
| 6,225,745
| 19,424,324
| 75.9
| 75.9
| 0.0 |
2017-May-01 Mon
| 6.22
| ###
| 6.21
| 6.29
| 4,800,428
| 14,905,328
| 82.2
| 82.2
| ### |
2017-Apr-28 Fri
| ###
| 6.22
| ###
| 6.21
| 4,573,824
| ###
| 76.7
| 76.7
| ### |
2017-Apr-27 Thu
| ###
| ###
| 6.125
| ###
| 2,273,025
| ###
| 77.8
| 77.8
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 4,705,380
| 0
| 91.1
| 91.1
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 5.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 6
| ###
| ###
| ###
| 6,500,250
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 6
| ###
| ###
| ###
| 8,460,027
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 6
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| 5.86
| ###
| 5,756,253
| 16,865,821
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 5.88
| ###
| 5.83
| ###
| 8,577,747
| ###
| 81.4
| 81.4
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 3,800,087
| 0
| 71.3
| 71.3
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 4,186,723
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 5,762,543
| 0
| 71.0
| 71.0
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 5.88
| ###
| 5.84
| ###
| 4,890,278
| ###
| 85.0
| 85.0
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| 5.87
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Mar-23 Thu
| 5.85
| 5.875
| 5.82
| 5.86
|
|
| 68.7
| 68.7
| 0.4 |
2017-Mar-22 Wed
| 5.85
| ###
| 5.82
| 5.87
| 5,778,070
| 16,814,183
| 77.4
| 77.4
| ### |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 6,706,156
| 0
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| 6.2
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Mar-10 Fri
| ###
| 6.25
| 6.155
| 6.21
| 5,200,155
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 5,218,244
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 6.075
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 6,903,785
| 0
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 5.89
| 6.055
| 5.88
| 6
|
|
| ###
| ###
| 0.4 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 5,535,056
| 0
| 74.5
| 74.5
| 0.0 |
2017-Feb-23 Thu
| 5.83
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 5.85
| 5.945
| 5.8
| ###
| 5,437,856
| ###
| 80.6
| 80.6
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| 5.84
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 3,330,482
| 0
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 7,852,844
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 2,718,742
| 0
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 5.87
| ###
| 5.84
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 5.845
| 5.87
| 9,607,854
| 28,078,953
| ###
| ###
| ### |
2017-Feb-09 Thu
| 5.88
| ###
| 5.8
| 5.89
|
|
| 69.0
| 69.0
| ### |
2017-Feb-08 Wed
| 5.76
| 5.83
| 5.76
| 5.82
| 3,283,122
| ###
| ###
| ###
| 0.4 |
2017-Feb-07 Tue
| 5.8
| 5.83
| 5.71
| 5.78
| 5,017,875
| ###
| ###
| ###
| 0.4 |
2017-Feb-06 Mon
| 5.87
| 5.89
| 5.8
| 5.84
|
|
| 36.3
| 36.3
| 0.4 |
2017-Feb-03 Fri
| 5.85
| ###
| 5.81
| 5.84
|
|
| 35.5
| 35.5
| 0.4 |
2017-Feb-02 Thu
| ###
| ###
| 5.83
| 5.88
| 11,136,956
| 32,464,226
| 34.7
| 34.7
| 0.4 |
2017-Feb-01 Wed
| 5.8
| 5.845
| 5.75
| 5.83
|
|
| 72.9
| 72.9
| ### |
2017-Jan-31 Tue
| 5.71
| 5.8
| 5.71
| 5.77
| 8,026,646
| 46,193,347
| ###
| ###
| 0.4 |
2017-Jan-30 Mon
| 5.81
| 5.85
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Jan-27 Fri
| 5.86
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2017-Jan-25 Wed
| ###
| ###
| 5.8
| 5.83
| 8,973,553
| ###
| 19.5
| 19.5
| ### |
2017-Jan-24 Tue
| 5.85
| ###
| 5.8
| 5.87
| 5,782,087
| 16,768,052
| 70.3
| 70.3
| ### |
2017-Jan-23 Mon
| ###
| ###
| 5.87
| 5.88
| 8,404,289
| 24,666,588
| ###
| ###
| 0.4 |
2017-Jan-20 Fri
| ###
| 6
| ###
| ###
| 4,011,024
| 12,033,072
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| 6
| 3,871,685
| 0
| 18.3
| 18.3
| 0.4 |
2017-Jan-18 Wed
| ###
| ###
| 6
| ###
| 4,254,454
| ###
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 7,068,752
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 5,496,924
| 0
| 73.0
| 73.0
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| 6.25
| ###
| ###
| 5,392,470
| ###
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| 6.2
| 6.085
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 4,778,629
| 0
| 20.8
| 20.8
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 3,549,385
| 0
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 6.025
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 2,187,571
| 0
| 18.9
| 18.9
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
| 4,124,627
| 0
| 72.5
| 72.5
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| 6
| ###
| 4,014,855
| ###
| 65.9
| 65.9
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| 6
| 6.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2016-Dec-20 Tue
| ###
| ###
| 5.87
| ###
| 6,499,683
| ###
| 77.3
| 77.3
| 0.0 |
2016-Dec-19 Mon
| 5.85
| ###
| 5.82
| 5.88
|
|
| ###
| ###
| 0.4 |
2016-Dec-16 Fri
| 5.83
| 5.875
| 5.81
| 5.83
|
|
| 72.3
| 72.3
| ### |
2016-Dec-15 Thu
| 5.85
| 5.885
| 5.83
| 5.86
|
|
| 76.9
| 76.9
| 0.4 |
2016-Dec-14 Wed
| 5.86
| 5.86
| 5.775
| 5.84
|
|
| 28.4
| 28.4
| 0.4 |
2016-Dec-13 Tue
| 5.86
| 5.87
| 5.8
| 5.83
| 3,882,545
| 22,654,650
| ###
| ###
| ### |
2016-Dec-12 Mon
| ###
| ###
| 5.845
| 5.88
| 4,084,785
| 11,937,784
| 38.1
| 38.1
| 0.4 |
2016-Dec-09 Fri
| 5.84
| ###
| 5.82
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2016-Dec-08 Thu
| ###
| 5.86
| ###
| 5.85
|
|
| 90.5
| 90.5
| 0.4 |
2016-Dec-07 Wed
| 5.53
| ###
| 5.53
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2016-Dec-06 Tue
| 5.55
| 5.59
| 5.52
| 5.53
| 3,805,357
| 21,138,758
| 32.4
| 32.4
| ### |
2016-Dec-05 Mon
| 5.59
| ###
| 5.52
| 5.54
| 4,904,440
| 13,536,254
| 37.3
| 37.3
| 0.4 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 5.59
| ###
| 8,673,778
| ###
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| 5.59
| 15,308,744
| 0
| 27.7
| 27.7
| ### |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 3,870,252
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| 5.72
| 5.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 5.71
| ###
| ###
| 5,614,748
| ###
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 5.56
| ###
| 5.56
| ###
| 5,533,553
| 15,383,277
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 5.55
| ###
| 5.52
| 5.59
|
|
| 73.1
| 73.1
| ### |
2016-Nov-21 Mon
| 5.42
| 5.55
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-Nov-18 Fri
| ###
| ###
| ###
| 5.43
| 6,721,356
| 0
| ###
| ###
| 0.4 |
2016-Nov-17 Thu
| ###
| ###
| 5.27
| ###
| 4,003,448
| 10,549,085
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| ###
| 5.4
| 5.25
| ###
| 5,191,487
| ###
| 34.3
| 34.3
| 0.0 |
2016-Nov-14 Mon
| 5.49
| 5.49
| ###
| 5.45
| 5,283,244
| ###
| 34.8
| 34.8
| ### |
2016-Nov-11 Fri
| 5.45
| 5.53
| 5.43
| 5.49
| 4,675,120
| 25,619,657
| 75.5
| 75.5
| 0.4 |
2016-Nov-10 Thu
| ###
| 5.43
| ###
| 5.43
| 6,282,983
| ###
| ###
| ###
| 0.4 |
2016-Nov-09 Wed
| 5.4
| 5.41
| ###
| 5.2
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| ###
| 5.42
| ###
| ###
| 2,991,022
| ###
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 5.28
| ###
| 5.25
| ###
| 4,159,427
| ###
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| 5.23
| 5.24
| 4,937,584
| 12,911,782
| ###
| ###
| 0.4 |
2016-Nov-03 Thu
| ###
| 5.4
| ###
| ###
| 3,081,253
| 8,319,383
| 71.6
| 71.6
| 0.0 |
2016-Nov-02 Wed
| 5.42
| 5.44
| 5.345
| ###
| 3,779,075
| ###
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 5.45
| 5.5
| 5.44
| 5.48
| 3,255,587
| ###
| ###
| ###
| ### |
2016-Oct-31 Mon
| 5.52
| 5.545
| 5.47
| 5.51
|
|
| 31.9
| 31.9
| ### |
2016-Oct-28 Fri
| 5.58
| ###
| 5.5
| 5.53
| 4,716,652
| ###
| 28.1
| 28.1
| ### |
2016-Oct-27 Thu
| ###
| ###
| ###
| 5.57
|
|
| 30.3
| 30.3
| 0.4 |
2016-Oct-26 Wed
| ###
| ###
| 5.575
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| 5.58
| ###
| 7,294,583
| 20,351,886
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 5.57
| ###
| 8,997,355
| ###
| 19.5
| 19.5
| 0.0 |
2016-Oct-19 Wed
| 5.58
| ###
| 5.56
| ###
| 6,493,356
| 18,051,529
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 5.57
| 5.58
| 5.54
| 5.56
| 6,374,882
| 35,444,343
| ###
| ###
| 0.4 |
2016-Oct-17 Mon
| 5.55
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Oct-14 Fri
| 5.53
| 5.585
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2016-Oct-13 Thu
| 5.58
| ###
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2016-Oct-12 Wed
| 5.59
| ###
| 5.59
| ###
| 4,707,854
| 13,158,451
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| 5.585
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Oct-10 Mon
| 5.55
| ###
| 5.55
| ###
| 10,564,320
| 29,315,988
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| 5.55
| 5.58
| 5.52
| 5.53
| 4,103,455
| 22,774,175
| 35.6
| 35.6
| ### |
2016-Oct-06 Thu
| 5.5
| 5.57
| 5.49
| 5.54
|
|
| 79.4
| 79.4
| 0.4 |
2016-Oct-05 Wed
| 5.49
| 5.52
| 5.47
| 5.49
|
|
| 73.7
| 73.7
| 0.4 |
2016-Oct-04 Tue
| 5.48
| 5.5
| 5.45
| 5.48
| 2,058,021
| ###
| 66.9
| 66.9
| ### |
2016-Oct-03 Mon
| 5.47
| 5.52
| 5.46
| 5.48
| 2,131,477
| ###
| ###
| ###
| ### |
2016-Sep-30 Fri
| 5.45
| 5.48
| 5.42
| 5.47
| 4,008,555
| 21,846,624
| ###
| ###
| ### |
2016-Sep-29 Thu
| 5.46
| ###
| 5.425
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-Sep-28 Wed
| 5.48
| 5.5
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2016-Sep-27 Tue
| 5.43
| 5.47
| 5.41
| 5.44
|
|
| 69.8
| 69.8
| 0.4 |
2016-Sep-26 Mon
| 5.5
| 5.5
| 5.445
| 5.46
| 3,072,558
| 16,814,573
| ###
| ###
| ### |
2016-Sep-23 Fri
| 5.49
| ###
| ###
| 5.52
| 5,665,474
| 0
| ###
| ###
| 0.4 |
2016-Sep-22 Thu
| 5.44
| 5.48
| 5.43
| 5.46
|
|
| 71.3
| 71.3
| ### |
2016-Sep-21 Wed
| ###
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2016-Sep-15 Thu
| 5.26
| ###
| 5.225
| 5.28
|
|
| 69.9
| 69.9
| 0.4 |
2016-Sep-14 Wed
| 5.25
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 5.29
| ###
| 5.25
| 5.26
| 5,421,246
| 14,230,770
| ###
| ###
| 0.4 |
2016-Sep-12 Mon
| 5.26
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Sep-07 Wed
| 5.44
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2016-Sep-06 Tue
| 5.46
| 5.485
| 5.42
| 5.45
| 5,912,849
| ###
| 33.7
| 33.7
| ### |
2016-Sep-05 Mon
| 5.59
| ###
| 5.58
| ###
| 3,765,883
| ###
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 5.54
| 5.57
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| 5.55
| 5.59
| 5.53
| 5.58
| 3,741,326
| 20,801,772
| ###
| ###
| 0.4 |
2016-Aug-31 Wed
| 5.57
| ###
| 5.54
| 5.56
|
|
| 38.7
| 38.7
| 0.4 |
2016-Aug-30 Tue
| ###
| ###
| 5.54
| 5.57
|
|
| 23.0
| 23.0
| 0.4 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
| 4,385,450
| 0
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| 5.7
| 5.74
| 5.645
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 5.7
| 5.725
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 5.77
| 5.775
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-Aug-19 Fri
| ###
| ###
| ###
| 5.82
|
|
| 84.0
| 84.0
| 0.4 |
2016-Aug-18 Thu
| ###
| 6.025
| 5.73
| 5.85
| 21,084,146
| ###
| 11.5
| 11.5
| 0.4 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 18,922,972
| 0
| 27.5
| 27.5
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2016-Aug-11 Thu
| 6
| ###
| ###
| ###
| 4,754,046
| 0
| 77.0
| 77.0
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| 6
| 4,509,559
| 0
| 33.5
| 33.5
| 0.4 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Aug-05 Fri
| 6
| ###
| ###
| ###
| 7,643,172
| 0
| 25.8
| 25.8
| 0.0 |
2016-Aug-04 Thu
| 6
| ###
| ###
| ###
| 6,703,182
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| 6
| 3,962,371
| 0
| ###
| ###
| 0.4 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 8,503,343
| 0
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 4,112,952
| 0
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 6
| ###
| ###
| ###
| 7,064,673
| 0
| 73.7
| 73.7
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2016-Jul-27 Wed
| ###
| 6.025
| ###
| 6
| 4,503,770
| ###
| ###
| ###
| 0.4 |
2016-Jul-26 Tue
| ###
| ###
| 5.89
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 5.89
| 5.89
|
|
| 32.5
| 32.5
| ### |
2016-Jul-22 Fri
| 5.88
| 5.88
| 5.84
| 5.88
| 2,381,183
| ###
| 72.3
| 72.3
| 0.4 |
2016-Jul-21 Thu
| ###
| ###
| 5.83
| 5.88
| 5,197,479
| 15,150,651
| 30.5
| 30.5
| 0.4 |
2016-Jul-20 Wed
| 5.8
| 5.85
| 5.76
| 5.85
|
|
| 71.6
| 71.6
| 0.4 |
2016-Jul-19 Tue
| 5.73
| 5.8
| 5.725
| 5.8
| 3,536,884
| ###
| 82.4
| 82.4
| 0.4 |
2016-Jul-18 Mon
| 5.7
| 5.78
| 5.7
| 5.76
| 2,330,378
| ###
| 77.6
| 77.6
| ### |
2016-Jul-15 Fri
| 5.71
| 5.76
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2016-Jul-14 Thu
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-Jul-13 Wed
| 5.57
| ###
| 5.55
| ###
| 5,544,378
| 15,385,648
| 78.5
| 78.5
| 0.0 |
2016-Jul-12 Tue
| 5.58
| 5.58
| 5.54
| 5.55
| 7,100,156
| ###
| ###
| ###
| ### |
2016-Jul-11 Mon
| 5.58
| 5.59
| 5.5
| 5.55
| 4,704,772
| ###
| 27.6
| 27.6
| ### |
2016-Jul-08 Fri
| 5.54
| 5.58
| 5.48
| 5.49
|
|
| ###
| ###
| 0.4 |
2016-Jul-07 Thu
| 5.53
| ###
| 5.49
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2016-Jul-06 Wed
| 5.42
| 5.49
| 5.41
| 5.49
|
|
| ###
| ###
| 0.4 |
2016-Jul-05 Tue
| 5.59
| 5.59
| 5.44
| 5.48
|
|
| 23.1
| 23.1
| ### |
2016-Jul-04 Mon
| 5.45
| 5.555
| ###
| 5.55
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| 5.44
| 5.51
| 5.44
| 5.47
| 4,230,822
| 23,163,750
| 67.8
| 67.8
| ### |
2016-Jun-30 Thu
| ###
| 5.46
| ###
| 5.45
|
|
| 78.0
| 78.0
| ### |
2016-Jun-29 Wed
| 5.43
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| 5.445
| 5.325
| 5.4
| 7,717,259
| ###
| ###
| ###
| 0.4 |
2016-Jun-27 Mon
| 5.46
| ###
| 5.385
| 5.47
| 4,069,374
| 10,956,789
| ###
| ###
| ### |
2016-May-27 Fri
| ###
| ###
| 5.88
| 5.89
| 7,568,147
| 22,250,352
| 18.4
| 18.4
| ### |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 5,930,227
| 0
| 24.9
| 24.9
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 4,757,023
| 0
| 32.5
| 32.5
| 0.0 |
2016-May-24 Tue
| 5.85
| ###
| 5.83
| 5.89
|
|
| ###
| ###
| ### |
2016-May-23 Mon
| ###
| ###
| 5.86
| 5.87
| 2,866,328
| 8,398,341
| ###
| ###
| ### |
2016-May-20 Fri
| ###
| 5.945
| 5.86
| ###
| 2,184,982
| 12,896,856
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 5.85
| ###
| 4,327,888
| 12,659,072
| ###
| ###
| 0.0 |
2016-May-18 Wed
| 5.84
| 5.89
| ###
| 5.83
|
|
| ###
| ###
| ### |
2016-May-17 Tue
| 5.87
| 5.88
| 5.81
| 5.86
|
|
| 34.0
| 34.0
| 0.4 |
2016-May-16 Mon
| 5.8
| 5.89
| 5.8
| 5.85
| 7,187,658
| ###
| ###
| ###
| 0.4 |
2016-May-13 Fri
| 5.89
| ###
| 5.82
| 5.87
| 7,013,423
| ###
| 36.9
| 36.9
| ### |
2016-May-12 Thu
| ###
| ###
| 5.83
| 5.88
| 8,415,754
| 24,531,922
| 14.5
| 14.5
| 0.4 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2016-May-09 Mon
| 5.87
| 6
| 5.86
| 6
|
|
| 83.6
| 83.6
| 0.4 |
2016-May-06 Fri
| 5.81
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 5.89
| ###
| 5.84
| 5.89
| 3,769,474
| ###
| ###
| ###
| ### |
2016-May-04 Wed
| ###
| ###
| 5.88
| ###
| 6,190,189
| 18,199,155
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 5.79
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| 5.75
| 5.81
| 5.72
| 5.81
| 3,039,679
| 17,523,749
| ###
| ###
| ### |
2016-Apr-29 Fri
| 5.8
| 5.81
| 5.745
| 5.77
| 6,002,621
| 34,680,142
| 26.8
| 26.8
| 0.4 |
2016-Apr-28 Thu
| 5.77
| ###
| 5.75
| 5.82
| 5,667,870
| 16,295,126
| ###
| ###
| 0.4 |
2016-Apr-27 Wed
| 5.82
| 5.85
| ###
| 5.76
| 3,880,123
| 11,349,359
| 31.2
| 31.2
| ### |
2016-Apr-26 Tue
| 5.8
| 5.83
| 5.75
| 5.75
|
|
| 33.4
| 33.4
| ### |
2016-Apr-22 Fri
| 5.73
| 5.82
| 5.73
| 5.79
| 7,898,255
| 45,612,422
| ###
| ###
| ### |
2016-Apr-21 Thu
| 5.75
| 5.8
| 5.72
| 5.8
| 5,552,482
| ###
| 74.5
| 74.5
| 0.4 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 4,386,027
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| 5.7
| 5.585
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2016-Apr-18 Mon
| 5.57
| ###
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2016-Apr-15 Fri
| 5.47
| 5.59
| 5.47
| 5.59
|
|
| ###
| ###
| ### |
2016-Apr-14 Thu
| 5.41
| 5.51
| 5.41
| 5.5
| 3,872,828
| 21,145,640
| 80.3
| 80.3
| 0.4 |
2016-Apr-13 Wed
| 5.42
| 5.49
| ###
| 5.44
|
|
| 70.8
| 70.8
| 0.4 |
2016-Apr-12 Tue
| ###
| ###
| 5.24
| ###
| 9,593,753
| ###
| 73.5
| 73.5
| 0.0 |
2016-Apr-11 Mon
| 5.42
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| 5.4
| 5.46
| ###
| 5.45
|
|
| 75.1
| 75.1
| ### |
2016-Apr-07 Thu
| 5.44
| 5.53
| 5.41
| 5.49
| 8,698,986
| 47,583,453
| 79.1
| 79.1
| 0.4 |
2016-Apr-06 Wed
| ###
| 5.44
| ###
| 5.44
| 4,988,643
| ###
| ###
| ###
| 0.4 |
2016-Apr-05 Tue
| ###
| ###
| 5.345
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| 5.42
| ###
| ###
| 2,348,580
| 6,364,651
| 68.6
| 68.6
| 0.0 |
2016-Apr-01 Fri
| 5.52
| 5.54
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2016-Mar-31 Thu
| 5.51
| ###
| 5.485
| 5.58
|
|
| ###
| ###
| 0.4 |
2016-Mar-30 Wed
| 5.5
| 5.51
| 5.45
| 5.46
| 5,478,543
| ###
| 29.9
| 29.9
| ### |
2016-Mar-29 Tue
| 5.48
| 5.52
| 5.425
| 5.44
| 5,501,542
| 30,107,188
| ###
| ###
| 0.4 |
2016-Mar-24 Thu
| 5.48
| 5.52
| 5.46
| 5.47
|
|
| ###
| ###
| ### |
2016-Mar-23 Wed
| 5.5
| 5.53
| 5.44
| 5.53
| 5,091,547
| ###
| 80.4
| 80.4
| ### |
2016-Mar-22 Tue
| 5.53
| 5.54
| 5.46
| 5.53
| 5,220,783
| ###
| 72.7
| 72.7
| ### |
2016-Mar-21 Mon
| 5.52
| 5.55
| 5.49
| 5.52
|
|
| 73.7
| 73.7
| 0.4 |
2016-Mar-18 Fri
| 5.55
| 5.59
| 5.48
| 5.49
|
|
| 25.3
| 25.3
| 0.4 |
2016-Mar-17 Thu
| 5.48
| 5.55
| 5.47
| 5.53
| 11,144,442
| 61,405,875
| 78.0
| 78.0
| ### |
2016-Mar-16 Wed
| 5.51
| 5.53
| 5.44
| 5.45
| 9,270,872
| ###
| ###
| ###
| ### |
2016-Mar-15 Tue
| ###
| ###
| 5.49
| 5.56
|
|
|
|
| 0.4 |
2016-Mar-14 Mon
| ###
| 5.685
| ###
| ###
| 6,809,983
| 19,357,376
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| 5.5
| ###
| 5.47
| 5.55
| 6,486,280
| 17,739,975
| 75.1
| 75.1
| ### |
2016-Mar-10 Thu
| 5.46
| 5.55
| 5.43
| 5.5
| 3,770,448
| 20,699,759
| 77.8
| 77.8
| 0.4 |
2016-Mar-09 Wed
| 5.41
| 5.5
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2016-Mar-08 Tue
| 5.51
| 5.52
| ###
| 5.4
|
|
| 26.2
| 26.2
| 0.4 |
2016-Mar-07 Mon
| 5.42
| 5.5
| 5.42
| 5.5
|
|
| 79.6
| 79.6
| 0.4 |
2016-Mar-04 Fri
| 5.41
| 5.455
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| 5.25
| ###
| 5.23
| 5.4
| 9,415,984
| ###
| 83.5
| 83.5
| 0.4 |
2016-Mar-02 Wed
| ###
| 5.24
| ###
| ###
| 8,403,876
| 22,018,155
| 68.4
| 68.4
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 7,885,626
| 0
| 27.5
| 27.5
| 0.0 |
2016-Feb-29 Mon
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 5.45
| 5.48
| ###
| 5.44
|
|
| 34.5
| 34.5
| 0.4 |
2016-Feb-25 Thu
| 5.49
| 5.49
| ###
| 5.41
|
|
| 27.5
| 27.5
| ### |
2016-Feb-24 Wed
| 5.47
| 5.52
| ###
| 5.42
| 9,220,681
| 25,449,079
| 30.3
| 30.3
| 0.4 |
2016-Feb-23 Tue
| 5.55
| 5.59
| 5.5
| 5.53
| 5,787,754
| ###
| 33.3
| 33.3
| ### |
2016-Feb-22 Mon
| 5.41
| 5.585
| ###
| 5.55
|
|
| 87.7
| 87.7
| ### |
2016-Feb-19 Fri
| ###
| 5.4
| 5.28
| 5.4
| 11,222,141
| ###
| 83.3
| 83.3
| 0.4 |
2016-Feb-18 Thu
| 5.2
| 5.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
| 10,064,557
| 0
| 80.4
| 80.4
| 0.0 |
2016-Feb-16 Tue
| 5.2
| 5.25
| ###
| 5.25
| 4,837,743
| 12,699,075
| ###
| ###
| 0.4 |
2016-Feb-15 Mon
| 5.2
| 5.23
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Feb-12 Fri
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| 5.21
| ###
| 5.21
| 5,193,841
| 13,529,955
| 88.5
| 88.5
| 0.4 |
2016-Feb-10 Wed
| 5.25
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 5.185
| 5.23
| 10,982,655
| ###
| 26.8
| 26.8
| ### |
2016-Feb-08 Mon
| ###
| 5.42
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| 5.22
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-Feb-04 Thu
| ###
| 5.27
| ###
| 5.26
|
|
| 83.3
| 83.3
| 0.4 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
| 6,349,849
| 0
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| 5.25
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2016-Feb-01 Mon
| ###
| ###
| 5.22
| 5.26
|
|
| 29.4
| 29.4
| 0.4 |
2016-Jan-29 Fri
| ###
| 5.27
| ###
| 5.27
|
|
| 88.8
| 88.8
| ### |
2016-Jan-28 Thu
| ###
| ###
| 5.085
| ###
| 5,411,676
| 13,759,186
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
| 6,219,959
| 0
| 76.2
| 76.2
| 0.0 |
2016-Jan-25 Mon
| 5.22
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2016-Jan-22 Fri
| 5.2
| ###
| ###
| ###
| 5,817,547
| 0
| 19.1
| 19.1
| 0.0 |
2016-Jan-21 Thu
| ###
| 5.22
| ###
| ###
| 7,474,621
| ###
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| 5
|
|
| 64.7
| 64.7
| 0.4 |
2016-Jan-18 Mon
| 5
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Jan-15 Fri
| 5.22
| 5.22
| ###
| ###
| 6,201,553
| 16,186,053
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
| 5,608,844
| 0
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 5.24
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| 5.425
| 5.22
| 5.24
|
|
| 20.2
| 20.2
| 0.4 |
2016-Jan-06 Wed
| 5.5
| 5.5
| ###
| ###
| 6,041,471
| 16,614,045
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 5.45
| 5.47
| ###
| 5.45
| 4,282,940
| 11,713,840
| ###
| ###
| ### |
2016-Jan-04 Mon
| 5.57
| ###
| 5.48
| 5.51
|
|
| 22.3
| 22.3
| ### |
2015-Dec-31 Thu
| 5.54
| 5.58
| 5.52
| 5.56
| 3,135,340
| ###
| 76.0
| 76.0
| 0.4 |
2015-Dec-30 Wed
| ###
| ###
| 5.52
| 5.53
|
|
| 20.6
| 20.6
| ### |
2015-Dec-29 Tue
| 5.45
| 5.54
| 5.42
| 5.52
|
|
| 73.0
| 73.0
| 0.4 |
2015-Dec-24 Thu
| 5.42
| 5.44
| ###
| 5.43
|
|
| 72.0
| 72.0
| 0.4 |
2015-Dec-23 Wed
| 5.4
| 5.41
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2015-Dec-22 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| 5.29
| 5.4
| 5.28
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Dec-18 Fri
| ###
| 5.375
| ###
| ###
| 8,220,924
| ###
| 63.1
| 63.1
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| 5.29
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2015-Dec-16 Wed
| 5.24
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2015-Dec-15 Tue
| 5.25
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2015-Dec-14 Mon
| 5.29
| ###
| ###
| 5.25
| 15,075,849
| 0
| ###
| ###
| 0.4 |
2015-Dec-11 Fri
| 5.43
| 5.48
| 5.385
| 5.42
|
|
| ###
| ###
| 0.4 |
2015-Dec-10 Thu
| 5.55
| 5.57
| 5.41
| 5.5
| 7,761,954
| 42,613,127
| ###
| ###
| 0.4 |
2015-Dec-09 Wed
| 5.59
| ###
| 5.56
| 5.58
| 4,615,824
| ###
| ###
| ###
| 0.4 |
2015-Dec-08 Tue
| ###
| 5.73
| ###
| ###
| 4,763,440
| 13,647,255
| 34.1
| 34.1
| 0.0 |
2015-Dec-07 Mon
| 5.75
| 5.77
| ###
| 5.73
| 6,407,258
| ###
| ###
| ###
| ### |
2015-Dec-04 Fri
| 5.58
| ###
| 5.58
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2015-Dec-03 Thu
| ###
| 5.78
| ###
| 5.75
|
|
| 83.5
| 83.5
| ### |
2015-Dec-02 Wed
| ###
| 5.73
| ###
| 5.72
| 4,687,221
| 13,428,888
| ###
| ###
| 0.4 |
2015-Dec-01 Tue
| 5.57
| ###
| 5.54
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2015-Nov-30 Mon
| 5.59
| ###
| 5.54
| 5.54
| 8,826,321
| ###
| 29.0
| 29.0
| 0.4 |
2015-Nov-27 Fri
| ###
| ###
| 5.55
| 5.59
| 4,622,842
| 12,828,386
| 27.6
| 27.6
| ### |
2015-Nov-26 Thu
| 5.56
| ###
| 5.53
| 5.59
|
|
| 78.1
| 78.1
| ### |
2015-Nov-25 Wed
| ###
| ###
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 4,980,254
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| 5.73
| ###
| 5.7
| 4,260,756
| ###
| 77.0
| 77.0
| 0.4 |
2015-Nov-20 Fri
| ###
| 5.72
| ###
| ###
| 5,802,588
| ###
| 31.0
| 31.0
| 0.0 |
2015-Nov-19 Thu
| ###
| 5.725
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2015-Nov-18 Wed
| ###
| ###
| 5.57
| ###
| 5,547,728
| 15,450,422
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 5.53
| ###
| ###
| ###
| 5,763,587
| 0
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| 5.52
| 5.58
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2015-Nov-13 Fri
| 5.54
| ###
| 5.53
| ###
| 5,816,347
| ###
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| 5.56
| ###
| 5.55
| ###
| 10,405,129
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 5.57
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 5.5
| 5.58
| 5.445
| 5.57
|
|
| 81.6
| 81.6
| 0.4 |
2015-Nov-09 Mon
| 5.51
| ###
| 5.49
| 5.52
| 5,676,386
| 15,581,679
| 79.6
| 79.6
| 0.4 |
2015-Nov-06 Fri
| 5.52
| ###
| 5.52
| 5.59
|
|
| ###
| ###
| ### |
2015-Nov-05 Thu
| 5.57
| 5.59
| 5.48
| 5.52
|
|
| ###
| ###
| 0.4 |
2015-Nov-04 Wed
| 5.58
| 5.645
| 5.56
| 5.59
|
|
| 74.2
| 74.2
| ### |
2015-Nov-03 Tue
| 5.55
| 5.56
| 5.46
| 5.53
|
|
| 28.6
| 28.6
| ### |
2015-Nov-02 Mon
| ###
| ###
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2015-Oct-30 Fri
| 5.52
| 5.74
| 5.5
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2015-Oct-29 Thu
| 5.58
| ###
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2015-Oct-28 Wed
| 5.55
| ###
| 5.51
| 5.56
| 6,231,359
| ###
| ###
| ###
| 0.4 |
2015-Oct-27 Tue
| 5.54
| 5.56
| 5.51
| 5.56
| 4,337,082
| 24,005,748
| ###
| ###
| 0.4 |
2015-Oct-26 Mon
| 5.57
| 5.57
| 5.51
| 5.52
| 6,966,575
| 38,594,825
| 28.9
| 28.9
| 0.4 |
2015-Oct-23 Fri
| 5.55
| 5.57
| 5.53
| 5.54
|
|
| 31.8
| 31.8
| 0.4 |
2015-Oct-22 Thu
| 5.47
| 5.5
| ###
| 5.49
| 4,597,223
| ###
| 70.2
| 70.2
| 0.4 |
2015-Oct-21 Wed
| ###
| 5.48
| ###
| 5.48
| 6,864,578
| 18,808,943
| 87.1
| 87.1
| ### |
2015-Oct-20 Tue
| ###
| 5.44
| ###
| 5.43
| 4,815,643
| 13,098,548
| 84.7
| 84.7
| 0.4 |
2015-Oct-19 Mon
| 5.45
| ###
| ###
| 5.4
|
|
| 29.1
| 29.1
| 0.4 |
2015-Oct-16 Fri
| 5.45
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2015-Oct-15 Thu
| 5.25
| ###
| ###
| ###
| 18,402,777
| 0
| 81.7
| 81.7
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 3,988,478
| 0
| 79.2
| 79.2
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Oct-08 Thu
| 5
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| 4.88
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Oct-05 Mon
| 4.87
| ###
| 4.87
| ###
| 3,724,788
| 9,069,858
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 4.87
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2015-Oct-01 Thu
| 4.87
| ###
| 4.845
| ###
| 5,209,551
| ###
| 71.1
| 71.1
| 0.0 |
2015-Sep-30 Wed
| 4.72
| 4.845
| 4.72
| 4.84
|
|
| 84.0
| 84.0
| 0.3 |
2015-Sep-29 Tue
| 4.82
| 4.85
| 4.74
| 4.74
| 8,204,940
| 39,342,687
| ###
| ###
| 0.3 |
2015-Sep-28 Mon
| 4.86
| ###
| 4.84
| ###
| 4,349,652
| 10,526,157
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| 4.89
| ###
| 4.81
| 4.81
| 6,798,129
| ###
| 19.0
| 19.0
| ### |
2015-Sep-24 Thu
| ###
| ###
| 4.87
| ###
| 5,982,143
| ###
| 63.3
| 63.3
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| 4.84
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| 5
|
|
| 67.9
| 67.9
| 0.4 |
2015-Sep-17 Thu
| ###
| 5
| ###
| ###
| 11,587,740
| 28,969,350
| 32.0
| 32.0
| 0.0 |
2015-Sep-16 Wed
| 4.89
| ###
| 4.83
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 4.8
| 4.83
| 14,565,989
| 34,958,373
| 16.9
| 16.9
| 0.3 |
2015-Sep-14 Mon
| ###
| 4.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 10,300,320
| 0
| 72.9
| 72.9
| 0.0 |
2015-Sep-08 Tue
| 4.88
| ###
| 4.84
| 4.89
| 9,123,428
| ###
| ###
| ###
| ### |
2015-Sep-07 Mon
| 4.85
| ###
| 4.79
| 4.83
|
|
| 32.2
| 32.2
| 0.3 |
2015-Sep-04 Fri
| ###
| ###
| ###
| 5
| 14,644,354
| 0
| ###
| ###
| 0.4 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
| 12,553,757
| 0
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
| 15,151,177
| 0
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| ###
| ###
| 13,550,842
| 0
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
| 8,689,259
| 0
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| 5.26
| 5.29
| ###
| ###
| 11,495,128
| ###
| 16.4
| 16.4
| 0.0 |
2015-Aug-27 Thu
| 5.26
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 5.2
| 5.24
| ###
| ###
| 20,630,688
| ###
| 19.6
| 19.6
| 0.0 |
2015-Aug-25 Tue
| ###
| 5.29
| ###
| 5.27
|
|
| 66.0
| 66.0
| ### |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 5.45
| 5.52
|
|
| 16.9
| 16.9
| 0.4 |
2015-Aug-20 Thu
| 5.83
| 5.86
| 5.81
| 5.82
|
|
| 35.4
| 35.4
| 0.4 |
2015-Aug-19 Wed
| 5.76
| 5.87
| 5.76
| 5.85
| 10,485,984
| ###
| 83.6
| 83.6
| 0.4 |
2015-Aug-18 Tue
| 5.8
| 5.83
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 5.85
| 5.88
| 5.79
| 5.8
| 4,270,223
| 24,916,751
| ###
| ###
| 0.4 |
2015-Aug-14 Fri
| 5.84
| 5.88
| 5.81
| 5.83
|
|
| 33.2
| 33.2
| ### |
2015-Aug-13 Thu
| 5.81
| 5.89
| 5.8
| 5.83
|
|
| 75.1
| 75.1
| ### |
2015-Aug-12 Wed
| 5.86
| ###
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2015-Aug-11 Tue
| ###
| ###
| 5.85
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Aug-10 Mon
| 5.86
| 5.925
| 5.855
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 5.85
| ###
| 5.85
| 5.87
|
|
| 80.6
| 80.6
| ### |
2015-Aug-06 Thu
| ###
| ###
| 5.88
| ###
| 3,207,942
| 9,431,349
| 34.3
| 34.3
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 5.87
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| 5.86
| ###
| 7,523,627
| 22,044,227
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 5.87
| 5.89
| 3,146,746
| ###
| 33.7
| 33.7
| ### |
2015-Jul-31 Fri
| ###
| ###
| 5.88
| 5.89
| 7,378,956
| ###
| 20.9
| 20.9
| ### |
2015-Jul-30 Thu
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| 5.89
| ###
| 5.84
| 5.85
| 4,392,473
| 12,826,021
| 27.9
| 27.9
| 0.4 |
2015-Jul-28 Tue
| 5.8
| 5.89
| 5.785
| 5.81
| 6,868,942
| 40,097,448
| ###
| ###
| ### |
2015-Jul-27 Mon
| 5.75
| 5.81
| 5.74
| 5.8
|
|
| ###
| ###
| 0.4 |
2015-Jul-24 Fri
| 5.8
| 5.86
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2015-Jul-23 Thu
| 5.81
| 5.87
| 5.785
| 5.8
|
|
| ###
| ###
| 0.4 |
2015-Jul-22 Wed
| 5.88
| 5.88
| 5.79
| 5.81
| 4,774,747
| 27,860,648
| 26.2
| 26.2
| ### |
2015-Jul-21 Tue
| ###
| ###
| 5.87
| ###
| 6,134,324
| 18,004,240
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 5.86
| ###
| 5.83
| 5.86
| 4,991,640
| ###
| 69.8
| 69.8
| 0.4 |
2015-Jul-17 Fri
| 5.83
| ###
| 5.79
| 5.82
| 2,814,059
| ###
| 29.2
| 29.2
| 0.4 |
2015-Jul-16 Thu
| 5.84
| 5.85
| 5.74
| 5.79
| 10,328,883
| 59,855,876
| 30.1
| 30.1
| ### |
2015-Jul-15 Wed
| 5.74
| 5.82
| 5.74
| 5.81
| 6,089,320
| ###
| 75.5
| 75.5
| ### |
2015-Jul-14 Tue
| 5.7
| 5.76
| 5.675
| 5.72
|
|
| ###
| ###
| 0.4 |
2015-Jul-13 Mon
| 5.55
| ###
| 5.52
| 5.58
| 5,275,675
| ###
| 77.9
| 77.9
| 0.4 |
2015-Jul-10 Fri
| 5.57
| ###
| ###
| 5.55
| 5,378,640
| 0
| ###
| ###
| ### |
2015-Jul-09 Thu
| 5.55
| 5.57
| 5.49
| 5.56
| 7,807,147
| 43,173,522
| 67.8
| 67.8
| 0.4 |
2015-Jul-08 Wed
| ###
| ###
| 5.55
| 5.56
| 7,762,956
| ###
| ###
| ###
| 0.4 |
2015-Jul-07 Tue
| ###
| 5.73
| ###
| 5.7
| 4,055,553
| 11,619,159
| 68.4
| 68.4
| 0.4 |
2015-Jul-06 Mon
| ###
| ###
| 5.56
| ###
| 3,873,785
| 10,769,122
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 5.7
| 5.71
| ###
| ###
| 4,842,223
| 13,824,546
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| 5.73
| ###
| ###
| 7,340,244
| ###
| 70.1
| 70.1
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| 5.57
| ###
| 5,313,122
| 14,797,044
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 5.53
| ###
| 5.51
| 5.58
|
|
| 67.2
| 67.2
| 0.4 |
2015-Jun-29 Mon
| ###
| ###
| 5.53
| 5.56
| 10,778,784
| ###
| 41.2
| 41.2
| 0.4 |
2015-Jun-26 Fri
| 5.7
| 5.71
| ###
| ###
| 9,162,444
| 26,158,777
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 5.78
| 5.79
| 5.71
| 5.72
| 8,167,457
| 46,962,877
| ###
| ###
| 0.4 |
2015-Jun-24 Wed
| 5.86
| 5.875
| 5.775
| 5.79
| 6,117,342
| ###
| 21.7
| 21.7
| ### |
2015-Jun-23 Tue
| 5.81
| ###
| 5.76
| 5.78
| 13,567,827
| 39,075,341
| 28.7
| 28.7
| 0.4 |
2015-Jun-22 Mon
| 5.76
| 5.76
| ###
| 5.74
| 11,074,155
| ###
| ###
| ###
| 0.4 |
2015-Jun-19 Fri
| 5.78
| ###
| 5.73
| 5.75
|
|
| 25.2
| 25.2
| ### |
2015-Jun-18 Thu
| 5.78
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2015-Jun-17 Wed
| ###
| ###
| 5.7
| 5.75
|
|
| 13.3
| 13.3
| ### |
2015-Jun-16 Tue
| 5.83
| ###
| 5.77
| 5.81
| 32,220,380
| ###
| ###
| ###
| ### |
2015-Jun-15 Mon
| 5.51
| ###
| 5.5
| 5.57
| 6,907,120
| 18,994,580
| 84.0
| 84.0
| 0.4 |
2015-Jun-12 Fri
| 5.5
| ###
| 5.48
| 5.55
|
|
| 79.0
| 79.0
| ### |
2015-Jun-11 Thu
| ###
| 5.53
| ###
| 5.52
| 6,957,688
| ###
| ###
| ###
| 0.4 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2015-Jun-09 Tue
| ###
| 5.43
| ###
| ###
| 7,541,451
| ###
| 33.4
| 33.4
| 0.0 |
2015-Jun-05 Fri
| 5.44
| 5.51
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2015-Jun-04 Thu
| 5.52
| 5.53
| 5.43
| 5.46
|
|
| 33.6
| 33.6
| ### |
2015-Jun-03 Wed
| 5.5
| 5.54
| 5.48
| 5.51
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 5.7
| 5.7
| 5.5
| 5.52
| 7,111,876
| ###
| 14.2
| 14.2
| 0.4 |
2015-Jun-01 Mon
| ###
| 5.71
| 5.58
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2015-May-28 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 5.57
| 5.7
| 5.56
| ###
| 8,300,654
| 46,732,682
| 83.1
| 83.1
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 5.5
| 5.55
| 5,046,445
| 13,877,723
| ###
| ###
| ### |
2015-May-21 Thu
| 5.51
| ###
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2015-May-20 Wed
| 5.59
| ###
| 5.53
| 5.56
| 8,067,424
| 22,306,427
| ###
| ###
| 0.4 |
2015-May-19 Tue
| 5.75
| 5.77
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2015-May-18 Mon
| 5.74
| 5.77
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2015-May-15 Fri
| 5.72
| 5.74
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2015-May-14 Thu
| 5.58
| ###
| 5.53
| ###
| 8,935,521
| ###
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 5.5
| ###
| 5.48
| 5.59
|
|
| 81.8
| 81.8
| ### |
2015-May-12 Tue
| 5.46
| ###
| 5.43
| 5.48
|
|
| 70.2
| 70.2
| ### |
2015-May-11 Mon
| 5.57
| 5.57
| 5.44
| 5.47
| 7,608,322
| ###
| 19.4
| 19.4
| ### |
2015-May-08 Fri
| 5.53
| 5.56
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2015-May-07 Thu
| 5.51
| 5.55
| 5.47
| 5.51
|
|
| 73.7
| 73.7
| ### |
2015-May-06 Wed
| ###
| ###
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2015-May-05 Tue
| 5.71
| 5.71
| 5.59
| ###
| 14,340,145
| ###
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 5.72
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 5.82
| 5.84
| 5.7
| 5.75
|
|
| 16.8
| 16.8
| ### |
2015-Apr-30 Thu
| 5.71
| 5.82
| ###
| 5.81
| 30,074,726
| 87,517,452
| 83.7
| 83.7
| ### |
2015-Apr-29 Wed
| 5.56
| 5.755
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 5.89
| ###
| 5.86
| 5.89
|
|
| 76.7
| 76.7
| ### |
2015-Apr-27 Mon
| ###
| ###
| 5.88
| ###
| 5,526,172
| 16,246,945
| 17.9
| 17.9
| 0.0 |
2015-Apr-24 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 5.85
| ###
| 6,172,558
| ###
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| 5.81
| 5.87
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| ###
| 6
| ###
| ###
| 3,850,423
| ###
| 25.9
| 25.9
| 0.0 |
2015-Apr-20 Mon
| 6
| ###
| ###
| ###
| 6,420,075
| 0
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
| 8,039,828
| 0
| 20.3
| 20.3
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 5,456,358
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 7,858,975
| 0
| 16.6
| 16.6
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2015-Apr-02 Thu
| ###
| ###
| 6
| ###
| 4,917,087
| ###
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 6
| ###
| ###
| 6
| 9,502,676
| 0
| ###
| ###
| 0.4 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| ###
| ###
| 7,656,545
| 0
| 36.4
| 36.4
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| 76.2
| 76.2
| 0.4 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
| 4,443,325
| 0
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| 6.2
| ###
| 6.2
| 18,857,350
| 58,457,785
| ###
| ###
| 0.4 |
2015-Mar-18 Wed
| ###
| 6
| ###
| 6
| 6,159,827
| 18,479,481
| ###
| ###
| 0.4 |
2015-Mar-17 Tue
| 6
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| 5.89
| ###
| 5,382,227
| 15,850,658
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 5.83
| ###
| 5.79
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
| 5,930,273
| 0
| 22.4
| 22.4
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 5.86
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 5.84
| ###
| 5.82
| 5.88
| 7,201,549
| ###
| ###
| ###
| 0.4 |
2015-Mar-04 Wed
| 5.83
| 5.86
| 5.74
| 5.8
| 12,292,721
| 71,297,781
| 33.6
| 33.6
| 0.4 |
2015-Mar-03 Tue
| ###
| ###
| ###
| 5.76
|
|
| 15.1
| 15.1
| ### |
2015-Mar-02 Mon
| 6
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 6
| ###
| 5.88
| ###
| 10,311,621
| ###
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| 6
| 5.875
| 6
| 8,991,441
| 53,386,680
| 71.7
| 71.7
| 0.4 |
2015-Feb-20 Fri
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 5.85
| ###
| 5.85
| ###
| 23,212,273
| ###
| 87.3
| 87.3
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 5.73
| 5.85
| 36,039,379
| 103,252,820
| 9.0
| 9.0
| 0.4 |
2015-Feb-17 Tue
| ###
| 6.43
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Feb-16 Mon
| 6.26
| ###
| 6.25
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Feb-13 Fri
| 6.24
| 6.28
| ###
| 6.26
|
|
| 64.4
| 64.4
| 0.4 |
2015-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2015-Feb-11 Wed
| 6.5
| 6.51
| 6.26
| 6.28
| 9,963,020
| 63,613,882
| 9.5
| 9.5
| 0.4 |
2015-Feb-10 Tue
| 6.58
| 6.58
| 6.45
| 6.47
| 7,023,157
| ###
| ###
| ###
| 0.5 |
2015-Feb-09 Mon
| 6.51
| 6.57
| 6.48
| 6.53
|
|
| 74.8
| 74.8
| ### |
2015-Feb-06 Fri
| 6.55
| 6.56
| 6.51
| 6.53
| 5,875,281
| ###
| 29.6
| 29.6
| ### |
2015-Feb-05 Thu
| 6.47
| 6.53
| 6.45
| 6.5
| 6,561,655
| 42,585,140
| 70.8
| 70.8
| 0.5 |
2015-Feb-04 Wed
| 6.48
| 6.49
| 6.42
| 6.46
|
|
| 30.0
| 30.0
| ### |
2015-Feb-03 Tue
| 6.48
| 6.5
| 6.42
| 6.44
| 8,300,277
| 53,619,789
| ###
| ###
| 0.5 |
2015-Feb-02 Mon
| 6.45
| 6.48
| 6.43
| 6.45
| 7,211,789
| ###
| 69.4
| 69.4
| ### |
2015-Jan-30 Fri
| 6.47
| 6.5
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Jan-29 Thu
| 6.27
| 6.42
| 6.26
| 6.41
| 11,853,048
| 75,148,324
| ###
| ###
| 0.5 |
2015-Jan-28 Wed
| 6.26
| ###
| 6.23
| 6.28
| 4,730,573
| ###
| ###
| ###
| 0.4 |
2015-Jan-27 Tue
| 6.25
| ###
| 6.24
| 6.28
|
|
| ###
| ###
| 0.4 |
2015-Jan-23 Fri
| 6.29
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-Jan-22 Thu
| ###
| ###
| 6.27
| 6.28
| 5,905,689
| ###
| 31.7
| 31.7
| 0.4 |
2015-Jan-21 Wed
| 6.28
| ###
| 6.26
| 6.28
| 6,343,647
| ###
| 66.8
| 66.8
| 0.4 |
2015-Jan-20 Tue
| 6.23
| ###
| 6.23
| 6.28
| 5,050,978
| ###
| 80.2
| 80.2
| 0.4 |
2015-Jan-19 Mon
| ###
| ###
| 6.225
| 6.26
|
|
| 23.2
| 23.2
| 0.4 |
2015-Jan-16 Fri
| ###
| ###
| 6.25
| 6.28
| 5,500,751
| 17,189,846
| 31.9
| 31.9
| 0.4 |
2015-Jan-15 Thu
| ###
| ###
| 6.26
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Jan-14 Wed
| 6.4
| 6.41
| ###
| ###
| 3,466,149
| ###
| 35.6
| 35.6
| 0.0 |
2015-Jan-13 Tue
| ###
| 6.42
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2015-Jan-12 Mon
| 6.44
| 6.47
| 6.42
| 6.46
|
|
| 76.7
| 76.7
| ### |
2015-Jan-09 Fri
| ###
| 6.44
| ###
| 6.44
|
|
| 76.0
| 76.0
| 0.5 |
2015-Jan-08 Thu
| 6.25
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 6.21
| 6.26
| ###
| 6.21
| 4,392,540
| 13,748,650
| ###
| ###
| ### |
2015-Jan-06 Tue
| ###
| ###
| 6.22
| 6.26
|
|
| 28.9
| 28.9
| 0.4 |
2015-Jan-05 Mon
| ###
| 6.42
| ###
| ###
| 4,880,779
| ###
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| 6.25
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| 6.23
| ###
| 6.23
| 6.25
|
|
| 71.7
| 71.7
| ### |
2014-Dec-30 Tue
| ###
| ###
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2014-Dec-29 Mon
| 6.28
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| 6.29
| 6.29
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2014-Dec-23 Tue
| 6.4
| 6.41
| 6.225
| 6.28
|
|
| 19.7
| 19.7
| 0.4 |
2014-Dec-22 Mon
| 6.4
| 6.4
| ###
| ###
| 5,869,829
| 18,783,452
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| 6.24
| ###
| 6.23
| ###
| 11,279,029
| 35,134,175
| 78.0
| 78.0
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Dec-17 Wed
| ###
| 6.23
| ###
| ###
| 4,751,548
| 14,801,072
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 6.24
| 6.24
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2014-Dec-15 Mon
| 6.23
| ###
| ###
| 6.24
|
|
| 74.6
| 74.6
| 0.4 |
2014-Dec-12 Fri
| 6.28
| ###
| 6.22
| 6.25
| 5,355,076
| 16,654,286
| 27.2
| 27.2
| ### |
2014-Dec-11 Thu
| ###
| 6.26
| ###
| 6.23
| 9,330,252
| 29,203,688
| 81.3
| 81.3
| 0.4 |
2014-Dec-10 Wed
| ###
| ###
| ###
| 6.25
| 6,488,582
| 0
| ###
| ###
| ### |
2014-Dec-09 Tue
| ###
| ###
| 6.25
| 6.26
|
|
| 36.6
| 36.6
| 0.4 |
2014-Dec-08 Mon
| ###
| 6.45
| 6.355
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 6.22
| ###
| 6.21
| ###
| 7,742,670
| ###
| 83.7
| 83.7
| 0.0 |
2014-Dec-04 Thu
| 6.27
| ###
| ###
| 6.21
| 6,640,482
| 0
| 23.1
| 23.1
| ### |
2014-Dec-03 Wed
| 6.29
| ###
| ###
| 6.22
| 10,673,145
| 0
| ###
| ###
| 0.4 |
2014-Dec-02 Tue
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| 6.42
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 6.44
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| 6.48
| 6.5
| 6.44
| 6.45
| 4,388,285
| ###
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| 6.44
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2014-Nov-25 Tue
| ###
| ###
| 6.29
| ###
| 8,655,386
| 27,221,188
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| 6.26
| 6.29
|
|
| 19.4
| 19.4
| ### |
2014-Nov-21 Fri
| ###
| 6.375
| 6.26
| ###
| 6,185,373
| ###
| 31.1
| 31.1
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| 6.42
| ###
| ###
| 5,277,675
| ###
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 6.47
| 6.47
| ###
| ###
| 8,305,353
| ###
| 19.1
| 19.1
| 0.0 |
2014-Nov-17 Mon
| 6.47
| 6.52
| ###
| 6.43
|
|
| 34.3
| 34.3
| ### |
2014-Nov-14 Fri
| 6.51
| 6.51
| 6.42
| 6.47
| 6,285,983
| 40,638,880
| ###
| ###
| 0.5 |
2014-Nov-13 Thu
| 6.5
| 6.52
| 6.43
| 6.46
| 5,108,254
| 33,075,944
| 28.7
| 28.7
| ### |
2014-Nov-12 Wed
| 6.49
| 6.49
| 6.44
| 6.48
|
|
| 41.8
| 41.8
| 0.5 |
2014-Nov-11 Tue
| 6.58
| 6.59
| 6.47
| 6.5
|
|
| 24.2
| 24.2
| 0.5 |
2014-Nov-10 Mon
| 6.51
| 6.58
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
2014-Nov-07 Fri
| 6.47
| 6.525
| 6.42
| 6.48
|
|
| ###
| ###
| 0.5 |
2014-Nov-06 Thu
| 6.58
| 6.58
| 6.44
| 6.48
|
|
| 25.3
| 25.3
| 0.5 |
2014-Nov-05 Wed
| 6.54
| ###
| 6.52
| 6.59
| 16,762,959
| 54,647,246
| ###
| ###
| ### |
2014-Nov-04 Tue
| 6.55
| 6.57
| 6.5
| 6.54
| 12,489,179
| 81,616,784
| 28.1
| 28.1
| 0.5 |
2014-Nov-03 Mon
| 6.56
| 6.57
| 6.46
| 6.51
|
|
| 32.1
| 32.1
| ### |
2014-Oct-31 Fri
| 6.47
| 6.58
| 6.43
| 6.52
| 15,346,323
| ###
| 75.2
| 75.2
| 0.5 |
2014-Oct-30 Thu
| ###
| 6.47
| ###
| 6.45
| 12,990,751
| 42,025,079
| 87.3
| 87.3
| ### |
2014-Oct-29 Wed
| 6.26
| ###
| 6.24
| 6.29
|
|
| 76.4
| 76.4
| ### |
2014-Oct-28 Tue
| ###
| 6.23
| ###
| 6.21
| 3,823,271
| 11,909,489
| 80.0
| 80.0
| ### |
2014-Oct-27 Mon
| 6.2
| 6.2
| ###
| ###
| 4,127,971
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| 7,677,354
| 0
| 73.4
| 73.4
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 6,521,926
| 0
| 27.1
| 27.1
| 0.0 |
2014-Oct-21 Tue
| 6
| ###
| ###
| ###
| 5,775,242
| 0
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| 6
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2014-Oct-17 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 5.875
| ###
| 9,313,385
| ###
| 71.7
| 71.7
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
| 8,195,442
| 0
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 6
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 6
| ###
| 5.88
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| 6
| ###
| 9,446,821
| ###
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| ###
| ###
| 8,496,985
| 0
| 21.2
| 21.2
| 0.0 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 8,016,155
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2014-Oct-01 Wed
| ###
| 6.2
| ###
| ###
| 8,113,843
| ###
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Sep-26 Fri
| 6.21
| 6.24
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2014-Sep-25 Thu
| 6.25
| 6.28
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 7,240,653
| 0
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 9,296,187
| 0
| 78.2
| 78.2
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
| 6,541,328
| 0
| 43.2
| 43.2
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
| 9,792,522
| 0
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| 6.145
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 4,294,844
| 0
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Sep-09 Tue
| 6.2
| 6.21
| ###
| 6.2
|
|
| 65.8
| 65.8
| 0.4 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Sep-05 Fri
| 6.52
| 6.55
| 6.47
| 6.48
| 6,831,871
| 44,475,480
| 31.5
| 31.5
| 0.5 |
2014-Sep-04 Thu
| 6.55
| 6.56
| 6.51
| 6.52
|
|
| 30.6
| 30.6
| 0.5 |
2014-Sep-03 Wed
| 6.56
| ###
| 6.52
| 6.55
| 7,915,926
| ###
| 29.8
| 29.8
| 0.5 |
2014-Sep-02 Tue
| 6.55
| 6.56
| 6.51
| 6.56
| 5,043,757
| 32,960,951
| ###
| ###
| 0.5 |
2014-Sep-01 Mon
| 6.47
| 6.55
| 6.47
| 6.54
| 4,049,757
| ###
| 82.2
| 82.2
| 0.5 |
2014-Aug-29 Fri
| 6.54
| 6.55
| 6.45
| 6.47
| 9,747,627
| 63,359,575
| 20.3
| 20.3
| 0.5 |
2014-Aug-28 Thu
| 6.5
| 6.51
| ###
| 6.51
| 6,761,356
| ###
| ###
| ###
| ### |
2014-Aug-27 Wed
| 6.52
| 6.53
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2014-Aug-26 Tue
| 6.45
| 6.52
| 6.43
| 6.51
| 7,091,677
| ###
| 81.4
| 81.4
| ### |
2014-Aug-25 Mon
| 6.4
| 6.44
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2014-Aug-22 Fri
| 6.48
| 6.49
| ###
| ###
| 6,733,484
| 21,850,155
| 17.3
| 17.3
| 0.0 |
2014-Aug-21 Thu
| 6.41
| 6.45
| 6.375
| 6.45
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Aug-19 Tue
| ###
| 6.345
| 6.25
| 6.29
|
|
| 24.8
| 24.8
| ### |
2014-Aug-18 Mon
| 6.23
| 6.26
| 6.2
| 6.26
|
|
| 73.6
| 73.6
| 0.4 |
2014-Aug-15 Fri
| 6.21
| ###
| ###
| 6.2
| 3,055,787
| 0
| 28.8
| 28.8
| 0.4 |
2014-Aug-14 Thu
| ###
| ###
| 6.145
| ###
| 5,061,223
| ###
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Aug-12 Tue
| ###
| ###
| ###
| ###
| 6,199,345
| 0
| 73.0
| 73.0
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 3,452,529
| 0
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 5.955
| ###
| 10,998,855
| ###
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| ###
| 5,997,485
| 0
| 19.6
| 19.6
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| ###
| 10,428,884
| 0
| 28.5
| 28.5
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| ###
| ###
| 5,055,821
| 0
| 24.8
| 24.8
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 6,183,953
| 0
| 18.0
| 18.0
| 0.0 |
2014-Jul-31 Thu
| 6.27
| ###
| ###
| ###
| 7,214,459
| 0
| 75.5
| 75.5
| 0.0 |
2014-Jul-30 Wed
| ###
| 6.26
| ###
| 6.26
| 7,271,781
| 22,760,674
| ###
| ###
| 0.4 |
2014-Jul-29 Tue
| 6.26
| 6.26
| 6.2
| 6.21
| 3,229,650
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| 6.25
| ###
| 6.21
| 6.23
| 7,636,759
| ###
| ###
| ###
| 0.4 |
2014-Jul-25 Fri
| ###
| ###
| ###
| 6.29
|
|
| 84.8
| 84.8
| ### |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
| 9,886,372
| 0
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 6
| ###
| ###
| 6
| 6,875,757
| 0
| ###
| ###
| 0.4 |
2014-Jul-21 Mon
| ###
| 6
| ###
| 6
| 4,840,655
| ###
| ###
| ###
| 0.4 |
2014-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Jul-17 Thu
| ###
| 6
| ###
| ###
| 5,724,549
| 17,173,647
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 6
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2014-Jul-11 Fri
| 5.84
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2014-Jul-09 Wed
| ###
| ###
| 5.84
| 5.87
|
|
| 32.4
| 32.4
| ### |
2014-Jul-08 Tue
| ###
| ###
| 5.89
| 5.89
| 3,611,444
| ###
| 23.1
| 23.1
| ### |
2014-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Jul-03 Thu
| ###
| ###
| 5.88
| ###
| 3,177,585
| ###
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 5.86
| 5.88
| 5.84
| 5.88
|
|
| 70.8
| 70.8
| 0.4 |
2014-Jul-01 Tue
| 5.84
| 5.85
| 5.75
| 5.77
| 11,529,283
| 66,869,841
| ###
| ###
| 0.4 |
2014-Jun-30 Mon
| 5.88
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2014-Jun-27 Fri
| ###
| ###
| ###
| ###
| 6,890,158
| 0
| 27.0
| 27.0
| 0.0 |
2014-Jun-26 Thu
| 5.86
| ###
| 5.855
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2014-Jun-25 Wed
| 5.79
| 5.86
| 5.76
| 5.86
|
|
| 79.2
| 79.2
| 0.4 |
2014-Jun-24 Tue
| 5.76
| 5.81
| 5.74
| 5.8
| 7,193,576
| ###
| ###
| ###
| 0.4 |
2014-Jun-23 Mon
| 5.84
| 5.85
| 5.76
| 5.77
| 6,315,358
| 36,660,653
| 23.2
| 23.2
| 0.4 |
2014-Jun-20 Fri
| 5.84
| 5.87
| 5.8
| 5.81
|
|
| 28.2
| 28.2
| ### |
2014-Jun-19 Thu
| 5.82
| 5.89
| ###
| 5.88
| 5,381,656
| 15,848,976
| ###
| ###
| 0.4 |
2014-Jun-18 Wed
| 5.86
| 5.88
| 5.81
| 5.83
| 3,209,726
| 18,760,848
| 27.9
| 27.9
| ### |
2014-Jun-17 Tue
| 5.79
| 5.86
| 5.78
| 5.86
|
|
| ###
| ###
| 0.4 |
2014-Jun-16 Mon
| 5.76
| 5.8
| 5.76
| 5.78
| 5,771,776
| ###
| 73.2
| 73.2
| 0.4 |
2014-Jun-13 Fri
| 5.77
| 5.81
| 5.76
| 5.79
| 4,486,682
| 25,955,455
| ###
| ###
| ### |
2014-Jun-12 Thu
| 5.84
| 5.88
| 5.79
| 5.81
| 5,008,072
| ###
| 30.6
| 30.6
| ### |
2014-Jun-11 Wed
| 5.86
| 5.89
| 5.85
| 5.88
| 3,286,127
| ###
| ###
| ###
| 0.4 |
2014-Jun-10 Tue
| ###
| ###
| 5.86
| 5.89
|
|
| 27.6
| 27.6
| ### |
2014-Jun-06 Fri
| 5.86
| ###
| 5.85
| 5.87
| 5,118,979
| ###
| ###
| ###
| ### |
2014-Jun-05 Thu
| 5.83
| 5.87
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2014-Jun-04 Wed
| ###
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2014-Jun-03 Tue
| 6
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
| 5,294,546
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| ###
| ###
| ###
| ###
| 12,661,649
| 0
| 31.5
| 31.5
| 0.0 |
2014-May-29 Thu
| ###
| ###
| ###
| ###
| 3,602,852
| 0
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 5.89
| ###
| 5.88
| ###
| 9,378,151
| ###
| 78.3
| 78.3
| 0.0 |
2014-May-27 Tue
| 5.86
| 5.89
| 5.82
| 5.86
| 5,491,280
| 32,151,444
| ###
| ###
| 0.4 |
2014-May-26 Mon
| 5.84
| 5.88
| 5.82
| 5.88
|
|
| 77.7
| 77.7
| 0.4 |
2014-May-23 Fri
| 5.83
| 5.88
| 5.825
| 5.83
|
|
| ###
| ###
| ### |
2014-May-22 Thu
| 5.75
| 5.84
| 5.74
| 5.79
|
|
| 74.7
| 74.7
| ### |
2014-May-21 Wed
| 5.76
| 5.78
| 5.71
| 5.78
|
|
| 74.1
| 74.1
| 0.4 |
2014-May-20 Tue
| 5.78
| 5.79
| 5.72
| 5.75
| 3,597,452
| ###
| 26.6
| 26.6
| ### |
2014-May-19 Mon
| 5.8
| 5.83
| 5.74
| 5.76
|
|
| 34.2
| 34.2
| ### |
2014-May-16 Fri
| 5.8
| 5.81
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2014-May-15 Thu
| 5.84
| 5.845
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2014-May-14 Wed
| 5.87
| ###
| 5.83
| 5.84
|
|
| 24.7
| 24.7
| 0.4 |
2014-May-13 Tue
| 5.82
| ###
| 5.79
| 5.82
| 5,946,874
| ###
| ###
| ###
| 0.4 |
2014-May-12 Mon
| 5.81
| 5.84
| 5.74
| 5.77
|
|
| 30.9
| 30.9
| 0.4 |
2014-May-09 Fri
| 5.79
| 5.81
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| 5.83
| 5.84
| 5.755
| 5.81
| 5,296,972
| ###
| 27.3
| 27.3
| ### |
2014-May-07 Wed
| 5.74
| 5.785
| ###
| 5.77
| 7,136,643
| ###
| ###
| ###
| 0.4 |
2014-May-06 Tue
| 5.83
| 5.85
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2014-May-05 Mon
| 5.75
| ###
| 5.75
| 5.81
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| 5.72
| ###
| 5.71
| 3,399,721
| ###
| 75.7
| 75.7
| 0.4 |
2014-May-01 Thu
| 5.76
| 5.76
| ###
| ###
| 4,370,727
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 5.71
| 5.75
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2014-Apr-29 Tue
| 5.8
| 5.81
| ###
| 5.71
|
|
| 28.6
| 28.6
| 0.4 |
2014-Apr-28 Mon
| ###
| 5.75
| ###
| 5.75
| 9,763,983
| 28,071,451
| ###
| ###
| ### |
2014-Apr-24 Thu
| 5.7
| 5.71
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Apr-22 Tue
| 5.59
| ###
| 5.55
| ###
| 2,938,951
| 8,155,589
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| 5.58
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 5.51
| 5.57
| 5.49
| 5.54
|
|
| ###
| ###
| 0.4 |
2014-Apr-15 Tue
| 5.49
| 5.51
| 5.45
| 5.49
| 4,992,346
| 27,358,056
| ###
| ###
| 0.4 |
2014-Apr-14 Mon
| 5.52
| 5.53
| 5.45
| 5.46
|
|
| 28.9
| 28.9
| ### |
2014-Apr-11 Fri
| 5.57
| 5.58
| ###
| 5.55
|
|
| 31.8
| 31.8
| ### |
2014-Apr-10 Thu
| ###
| ###
| 5.58
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2014-Apr-08 Tue
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| 5.59
| ###
| 5.56
| ###
| 5,335,983
| ###
| 72.7
| 72.7
| 0.0 |
2014-Apr-04 Fri
| 5.54
| 5.59
| 5.51
| 5.59
|
|
| 78.9
| 78.9
| ### |
2014-Apr-03 Thu
| 5.56
| ###
| 5.54
| 5.55
|
|
| 33.2
| 33.2
| ### |
2014-Apr-02 Wed
| 5.54
| 5.58
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2014-Apr-01 Tue
| 5.55
| 5.59
| 5.51
| 5.53
| 10,027,987
| 55,655,327
| 35.7
| 35.7
| ### |
2014-Mar-31 Mon
| ###
| ###
| 5.57
| 5.57
|
|
| 25.7
| 25.7
| 0.4 |
2014-Mar-28 Fri
| 5.51
| 5.59
| 5.48
| 5.57
| 17,750,225
| ###
| 78.6
| 78.6
| 0.4 |
2014-Mar-27 Thu
| 5.47
| 5.51
| ###
| 5.51
| 13,349,652
| ###
| 80.9
| 80.9
| ### |
2014-Mar-26 Wed
| 5.5
| 5.55
| 5.46
| 5.5
|
|
| 72.3
| 72.3
| 0.4 |
2014-Mar-25 Tue
| 5.41
| 5.44
| 5.385
| 5.44
| 10,874,686
| ###
| ###
| ###
| 0.4 |
2014-Mar-24 Mon
| 5.45
| 5.46
| ###
| 5.4
| 11,009,842
| ###
| 22.0
| 22.0
| 0.4 |
2014-Mar-21 Fri
| 5.44
| 5.52
| 5.41
| 5.5
| 25,043,547
| 136,862,984
| 77.8
| 77.8
| 0.4 |
2014-Mar-20 Thu
| 5.5
| 5.5
| ###
| ###
| 15,636,273
| 42,999,750
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| 5.46
| 5.49
| 5.41
| 5.48
| 17,905,271
| 97,583,726
| 72.2
| 72.2
| ### |
2014-Mar-18 Tue
| 5.45
| 5.45
| ###
| 5.41
|
|
| ###
| ###
| ### |
2014-Mar-17 Mon
| ###
| 5.44
| 5.345
| 5.4
| 8,056,285
| ###
| 81.1
| 81.1
| 0.4 |
2014-Mar-14 Fri
| 5.4
| 5.4
| ###
| ###
| 7,744,480
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 5.44
| 5.47
| 5.41
| 5.44
| 12,397,741
| ###
| ###
| ###
| 0.4 |
2014-Mar-12 Wed
| 5.41
| 5.425
| ###
| 5.41
| 7,425,346
| 20,141,251
| 74.0
| 74.0
| ### |
2014-Mar-11 Tue
| 5.46
| 5.46
| ###
| 5.41
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| 5.42
| 5.44
| ###
| 5.41
| 6,428,851
| 17,486,474
| ###
| ###
| ### |
2014-Mar-07 Fri
| 5.46
| 5.49
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2014-Mar-06 Thu
| 5.44
| 5.47
| ###
| 5.42
| 9,934,424
| 27,170,649
| 27.2
| 27.2
| 0.4 |
2014-Mar-05 Wed
| 5.51
| 5.53
| 5.45
| 5.46
| 11,856,384
| 65,091,548
| 18.6
| 18.6
| ### |
2014-Mar-04 Tue
| 5.43
| ###
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2014-Mar-03 Mon
| 5.41
| 5.45
| ###
| 5.45
|
|
| 78.0
| 78.0
| ### |
2014-Feb-28 Fri
| 5.5
| ###
| 5.4
| 5.43
|
|
| 23.2
| 23.2
| 0.4 |
2014-Feb-27 Thu
| 5.47
| 5.49
| 5.42
| 5.48
| 5,496,722
| ###
| 76.0
| 76.0
| ### |
2014-Feb-26 Wed
| ###
| ###
| 5.58
| ###
| 7,617,275
| ###
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 5.7
| 5.71
| ###
| ###
| 6,934,571
| ###
| 28.8
| 28.8
| 0.0 |
2014-Feb-24 Mon
| ###
| 5.675
| 5.59
| ###
| 10,933,980
| 61,585,642
| 80.0
| 80.0
| 0.0 |
2014-Feb-21 Fri
| ###
| 5.685
| 5.51
| 5.55
|
|
| 21.0
| 21.0
| ### |
2014-Feb-20 Thu
| 5.49
| 5.56
| 5.48
| 5.52
|
|
| 75.5
| 75.5
| 0.4 |
2014-Feb-19 Wed
| 5.53
| 5.54
| ###
| 5.46
| 10,453,846
| 28,957,153
| 24.1
| 24.1
| ### |
2014-Feb-18 Tue
| 5.54
| 5.57
| 5.49
| 5.49
|
|
| ###
| ###
| 0.4 |
2014-Feb-17 Mon
| 5.5
| 5.53
| 5.45
| 5.52
| 5,960,645
| 32,723,941
| 75.5
| 75.5
| 0.4 |
2014-Feb-14 Fri
| 5.49
| 5.49
| 5.42
| 5.47
|
|
| 26.0
| 26.0
| ### |
2014-Feb-13 Thu
| 5.47
| 5.5
| 5.42
| 5.45
| 7,834,585
| ###
| ###
| ###
| ### |
2014-Feb-12 Wed
| 5.48
| 5.49
| 5.41
| 5.45
|
|
| 23.4
| 23.4
| ### |
2014-Feb-11 Tue
| ###
| ###
| ###
| 5.47
| 6,414,983
| 0
| 83.8
| 83.8
| ### |
2014-Feb-10 Mon
| 5.42
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| 5.4
| 5.43
| ###
| ###
| 4,528,729
| ###
| 20.9
| 20.9
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
| 7,332,451
| 0
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| 5.43
| 5.49
| ###
| ###
| 7,613,240
| 20,898,343
| 23.5
| 23.5
| 0.0 |
2014-Feb-04 Tue
| 5.43
| 5.44
| ###
| 5.4
| 9,155,140
| 24,901,980
| ###
| ###
| 0.4 |
2014-Feb-03 Mon
| 5.53
| 5.53
| 5.455
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Jan-31 Fri
| 5.52
| 5.52
| 5.455
| 5.49
|
|
| 24.3
| 24.3
| 0.4 |
2014-Jan-30 Thu
| 5.55
| 5.56
| 5.47
| 5.5
| 5,455,159
| ###
| 24.3
| 24.3
| 0.4 |
2014-Jan-29 Wed
| 5.58
| ###
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2014-Jan-28 Tue
| ###
| ###
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Jan-24 Fri
| 5.58
| ###
| 5.55
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Jan-23 Thu
| 5.77
| 5.78
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 5.76
| 5.77
| ###
| 5.77
| 3,836,222
| ###
| ###
| ###
| 0.4 |
2014-Jan-21 Tue
| ###
| 5.75
| ###
| 5.75
| 3,588,946
| ###
| 81.0
| 81.0
| ### |
2014-Jan-20 Mon
| 5.72
| 5.72
| ###
| ###
| 4,996,777
| 14,290,782
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| 5.72
| ###
| 5.72
|
|
| 77.4
| 77.4
| 0.4 |
2014-Jan-16 Thu
| 5.76
| 5.76
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2014-Jan-15 Wed
| 5.7
| ###
| ###
| 5.7
| 4,409,959
| 0
| ###
| ###
| 0.4 |
2014-Jan-14 Tue
| 5.76
| 5.77
| ###
| ###
| 7,881,826
| ###
| 19.4
| 19.4
| 0.0 |
2014-Jan-13 Mon
| 5.85
| 5.85
| ###
| 5.79
|
|
| 24.3
| 24.3
| ### |
2014-Jan-10 Fri
| 5.85
| 5.87
| 5.79
| 5.85
| 5,419,849
| ###
| 71.9
| 71.9
| 0.4 |
2014-Jan-09 Thu
| 5.84
| 5.85
| 5.78
| 5.83
|
|
| 26.9
| 26.9
| ### |
2014-Jan-08 Wed
| 5.82
| 5.83
| 5.75
| 5.77
| 6,563,223
| ###
| 24.3
| 24.3
| 0.4 |
2014-Jan-07 Tue
| 5.76
| 5.81
| 5.75
| 5.77
| 8,416,843
| 48,649,352
| 73.4
| 73.4
| 0.4 |
2014-Jan-06 Mon
| 5.85
| 5.85
| 5.71
| 5.74
|
|
| 18.1
| 18.1
| 0.4 |
2014-Jan-03 Fri
| 5.88
| 5.88
| 5.78
| 5.79
| 4,578,642
| 26,693,482
| ###
| ###
| ### |
2014-Jan-02 Thu
| 5.84
| 5.88
| 5.79
| 5.84
|
|
| ###
| ###
| 0.4 |
2013-Dec-31 Tue
| 5.82
| ###
| 5.775
| 5.82
| 3,549,573
| ###
| 69.1
| 69.1
| 0.4 |
2013-Dec-30 Mon
| 5.8
| 5.86
| 5.76
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Dec-27 Fri
| 5.8
| 5.8
| 5.72
| 5.78
| 8,464,975
| 48,758,256
| ###
| ###
| 0.4 |
2013-Dec-24 Tue
| 5.75
| 5.78
| 5.71
| 5.75
| 2,971,347
| 17,070,388
| 67.7
| 67.7
| ### |
2013-Dec-23 Mon
| 5.72
| 5.79
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2013-Dec-20 Fri
| 5.58
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 5.52
| 5.575
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| 5.44
| 5.49
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2013-Dec-17 Tue
| 5.49
| 5.52
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2013-Dec-16 Mon
| 5.7
| 5.7
| 5.7
| 5.7
| 0
|
|
|
| 0.4 |
2013-Dec-13 Fri
| ###
| ###
| ###
| 5.7
| 5,469,057
| 0
| ###
| ###
| 0.4 |
2013-Dec-12 Thu
| 5.74
| 5.75
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2013-Dec-11 Wed
| 5.77
| 5.785
| 5.7
| 5.71
| 3,455,144
| ###
| ###
| ###
| 0.4 |
2013-Dec-10 Tue
| 5.75
| ###
| 5.74
| 5.78
| 6,039,880
| 17,334,455
| ###
| ###
| 0.4 |
2013-Dec-09 Mon
| 5.8
| 5.88
| ###
| 5.72
| 5,204,841
| ###
| ###
| ###
| 0.4 |
2013-Dec-06 Fri
| 5.82
| 5.845
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2013-Dec-05 Thu
| ###
| ###
| 5.8
| 5.81
| 7,851,683
| 22,769,880
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
| 4,512,983
| 0
| 83.1
| 83.1
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 4,677,250
| 0
| 31.0
| 31.0
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| ###
| 4,799,342
| 0
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
| 4,194,755
| 0
| 77.9
| 77.9
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 4,271,480
| 0
| 28.6
| 28.6
| 0.0 |
2013-Nov-26 Tue
| ###
| 6.21
| ###
| 6.21
|
|
| ###
| ###
| ### |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 6,401,976
| 0
| 33.2
| 33.2
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 6.055
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| 5.955
| ###
| 3,411,850
| 10,158,783
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 5.985
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 3,070,225
| 0
| 81.1
| 81.1
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 4,053,385
| 0
| 32.8
| 32.8
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| 6.085
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| 6.2
| ###
| 6.2
| 15,481,151
| ###
| ###
| ###
| 0.4 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 4,415,674
| 0
| 77.0
| 77.0
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 2,195,828
| 0
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 3,370,050
| 0
| 26.2
| 26.2
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Oct-31 Thu
| ###
| 6.25
| ###
| ###
| 6,134,185
| 19,169,328
| 77.2
| 77.2
| 0.0 |
2013-Oct-30 Wed
| 6
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 5.875
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2013-Oct-28 Mon
| 5.85
| ###
| 5.84
| ###
| 10,686,125
| 31,203,485
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 5.81
| 5.82
| 4,826,125
| ###
| 16.4
| 16.4
| 0.4 |
2013-Oct-24 Thu
| ###
| ###
| 5.87
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| 5.85
| ###
| 5,872,582
| ###
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 5.84
| ###
| 5.82
| ###
| 6,455,142
| ###
| 79.0
| 79.0
| 0.0 |
2013-Oct-21 Mon
| 5.85
| 5.86
| 5.81
| 5.83
| 6,607,587
| 38,555,270
| 27.5
| 27.5
| ### |
2013-Oct-18 Fri
| 5.85
| 5.89
| 5.76
| 5.85
| 5,266,359
| 30,676,541
| 65.1
| 65.1
| 0.4 |
2013-Oct-17 Thu
| 5.83
| 5.85
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Oct-16 Wed
| 5.86
| ###
| 5.82
| 5.84
| 6,464,988
| ###
| ###
| ###
| 0.4 |
2013-Oct-15 Tue
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 5.85
| 5.885
| 5.81
| 5.83
| 4,814,624
| ###
| 33.6
| 33.6
| ### |
2013-Oct-11 Fri
| 5.85
| ###
| 5.85
| 5.88
|
|
| 70.1
| 70.1
| 0.4 |
2013-Oct-10 Thu
| 5.88
| ###
| 5.81
| 5.81
|
|
| 21.4
| 21.4
| ### |
2013-Oct-09 Wed
| 5.85
| 5.925
| 5.845
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 5.87
| ###
| ###
| 5.85
| 9,448,024
| 0
| 31.5
| 31.5
| 0.4 |
2013-Oct-07 Mon
| ###
| ###
| 5.87
| ###
| 4,481,551
| 13,153,352
| 33.2
| 33.2
| 0.0 |
2013-Oct-04 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 5.85
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Oct-01 Tue
| 5.88
| 5.885
| 5.83
| 5.85
| 7,277,283
| 42,626,685
| ###
| ###
| 0.4 |
2013-Sep-30 Mon
| ###
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2013-Sep-27 Fri
| ###
| 6
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-Sep-26 Thu
| 5.84
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 5.86
| 5.88
| 5.82
| 5.85
| 4,021,777
| ###
| ###
| ###
| 0.4 |
2013-Sep-24 Tue
| 5.85
| 5.88
| 5.81
| 5.85
| 3,650,187
| 21,335,343
| ###
| ###
| 0.4 |
2013-Sep-23 Mon
| 5.82
| ###
| 5.81
| 5.85
| 5,707,353
| ###
| ###
| ###
| 0.4 |
2013-Sep-20 Fri
| 5.82
| 5.89
| 5.81
| 5.86
| 7,607,743
| ###
| 77.9
| 77.9
| 0.4 |
2013-Sep-19 Thu
| ###
| ###
| 5.8
| 5.82
| 7,959,059
| 23,081,271
| 18.3
| 18.3
| 0.4 |
2013-Sep-18 Wed
| 5.87
| 5.89
| 5.78
| 5.85
| 6,402,120
| 37,356,370
| 36.9
| 36.9
| 0.4 |
2013-Sep-17 Tue
| 5.79
| ###
| 5.75
| 5.85
| 7,897,144
| 22,704,289
| 81.3
| 81.3
| 0.4 |
2013-Sep-16 Mon
| 5.7
| 5.77
| ###
| 5.76
| 7,024,882
| 20,266,784
| ###
| ###
| ### |
2013-Sep-13 Fri
| ###
| ###
| 5.59
| ###
| 8,727,345
| 24,392,929
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| 5.59
| ###
| 8,784,041
| ###
| 70.9
| 70.9
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| 5.585
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 5.58
| 5.59
| 3,683,023
| ###
| ###
| ###
| ### |
2013-Sep-09 Mon
| 5.55
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| 5.53
| 5.55
|
|
| 23.7
| 23.7
| ### |
2013-Sep-05 Thu
| 5.58
| 5.59
| 5.485
| 5.54
| 14,168,052
| 78,455,587
| ###
| ###
| 0.4 |
2013-Sep-04 Wed
| 5.87
| ###
| 5.85
| 5.85
|
|
| 30.7
| 30.7
| 0.4 |
2013-Sep-03 Tue
| ###
| ###
| 5.87
| ###
| 5,884,340
| ###
| 27.4
| 27.4
| 0.0 |
2013-Sep-02 Mon
| 5.83
| ###
| 5.83
| 5.88
| 5,551,145
| 16,181,587
| ###
| ###
| 0.4 |
2013-Aug-30 Fri
| 5.75
| 5.82
| 5.73
| 5.82
|
|
| ###
| ###
| 0.4 |
2013-Aug-29 Thu
| 5.8
| 5.8
| 5.72
| 5.77
| 3,194,342
| ###
| ###
| ###
| 0.4 |
2013-Aug-28 Wed
| 5.77
| 5.81
| 5.74
| 5.78
|
|
| 71.9
| 71.9
| 0.4 |
2013-Aug-27 Tue
| 5.78
| 5.84
| ###
| 5.83
| 4,640,320
| ###
| 79.2
| 79.2
| ### |
2013-Aug-26 Mon
| 5.81
| 5.86
| 5.74
| 5.78
| 5,351,189
| ###
| ###
| ###
| 0.4 |
2013-Aug-23 Fri
| 5.81
| 5.87
| 5.74
| 5.77
|
|
| 22.6
| 22.6
| 0.4 |
2013-Aug-22 Thu
| ###
| ###
| 5.73
| 5.8
| 10,379,924
| 29,738,482
| ###
| ###
| 0.4 |
2013-Aug-21 Wed
| 5.82
| ###
| 5.79
| ###
| 2,917,047
| 8,444,851
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 5.84
| 5.85
| 5.77
| 5.82
| 3,260,941
| ###
| ###
| ###
| 0.4 |
2013-Aug-19 Mon
| 5.82
| 5.87
| 5.82
| 5.87
| 2,460,121
| ###
| ###
| ###
| ### |
2013-Aug-16 Fri
| 5.85
| 5.86
| 5.73
| 5.81
|
|
| 23.9
| 23.9
| ### |
2013-Aug-15 Thu
| 5.85
| 5.85
| 5.755
| 5.85
| 5,767,028
| 33,463,179
| ###
| ###
| 0.4 |
2013-Aug-14 Wed
| 5.85
| 5.88
| ###
| 5.84
| 5,741,754
| 16,880,756
| ###
| ###
| 0.4 |
2013-Aug-13 Tue
| ###
| ###
| ###
| 5.81
|
|
| ###
| ###
| ### |
2013-Aug-12 Mon
| ###
| ###
| 5.57
| ###
| 6,421,970
| 17,885,186
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 5.56
| ###
| 6,525,856
| 18,141,879
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| 5.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 5.71
| 5.76
| ###
| ###
| 5,938,555
| ###
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 5.75
| 5.82
| 5.72
| 5.78
|
|
| ###
| ###
| 0.4 |
2013-Aug-05 Mon
| 5.7
| 5.75
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2013-Aug-02 Fri
| 5.88
| 5.89
| 5.71
| 5.74
| 4,185,347
| ###
| 15.1
| 15.1
| 0.4 |
2013-Aug-01 Thu
| 5.8
| 5.81
| 5.72
| 5.81
| 5,510,472
| 31,767,871
| 72.4
| 72.4
| ### |
2013-Jul-31 Wed
| 5.87
| 5.89
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
2013-Jul-30 Tue
| ###
| ###
| 5.76
| 5.8
|
|
| 20.8
| 20.8
| 0.4 |
2013-Jul-29 Mon
| 5.82
| 5.89
| 5.78
| 5.89
| 4,335,748
| 25,299,089
| ###
| ###
| ### |
2013-Jul-26 Fri
| ###
| ###
| 5.84
| 5.86
|
|
| 25.0
| 25.0
| 0.4 |
2013-Jul-25 Thu
| ###
| ###
| 5.86
| ###
| 3,522,727
| ###
| 30.3
| 30.3
| 0.0 |
2013-Jul-24 Wed
| 5.88
| ###
| 5.88
| ###
| 4,725,171
| ###
| 76.8
| 76.8
| 0.0 |
2013-Jul-23 Tue
| 5.88
| ###
| 5.86
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| 5.86
| 5.89
| 4,569,355
| ###
| 28.1
| 28.1
| ### |
2013-Jul-19 Fri
| ###
| ###
| 5.79
| 5.85
| 5,037,441
| ###
| 22.2
| 22.2
| 0.4 |
2013-Jul-18 Thu
| ###
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2013-Jul-17 Wed
| ###
| ###
| 5.87
| ###
| 19,400,672
| 56,940,972
| 28.0
| 28.0
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 5.83
| 5.84
| 3,401,424
| 9,915,150
| ###
| ###
| 0.4 |
2013-Jul-15 Mon
| ###
| ###
| 5.87
| 5.89
|
|
| 19.8
| 19.8
| ### |
2013-Jul-12 Fri
| 5.88
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 5.74
| 5.79
| ###
| 5.79
|
|
| ###
| ###
| ### |
2013-Jul-10 Wed
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| 5.55
| ###
| 5.52
| 5.59
| 6,746,043
| 18,619,078
| ###
| ###
| ### |
2013-Jul-08 Mon
| 5.5
| 5.555
| 5.45
| 5.49
| 4,493,855
| ###
| ###
| ###
| 0.4 |
2013-Jul-05 Fri
| 5.5
| 5.52
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2013-Jul-04 Thu
| 5.47
| 5.54
| ###
| 5.45
|
|
| ###
| ###
| ### |
2013-Jul-03 Wed
| 5.5
| ###
| 5.44
| 5.46
|
|
| 30.0
| 30.0
| ### |
2013-Jul-02 Tue
| 5.48
| ###
| 5.46
| 5.59
| 6,640,473
| ###
| 73.3
| 73.3
| ### |
2013-Jul-01 Mon
| ###
| 5.475
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2013-Jun-28 Fri
| 5.53
| ###
| 5.42
| 5.44
| 5,694,279
| ###
| ###
| ###
| 0.4 |
2013-Jun-27 Thu
| 5.49
| 5.58
| 5.49
| 5.51
|
|
| ###
| ###
| ### |
2013-Jun-26 Wed
| 5.47
| 5.59
| 5.47
| 5.51
| 6,511,221
| 36,007,052
| 71.8
| 71.8
| ### |
2013-Jun-25 Tue
| 5.4
| 5.47
| ###
| 5.47
| 6,681,387
| ###
| 84.8
| 84.8
| ### |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
| 5,839,975
| 0
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 5.5
| ###
| 5.44
|
|
| 73.2
| 73.2
| 0.4 |
2013-Jun-20 Thu
| 5.5
| 5.52
| ###
| 5.43
| 8,569,070
| ###
| 28.6
| 28.6
| 0.4 |
2013-Jun-19 Wed
| 5.59
| 5.59
| 5.46
| 5.59
| 5,652,722
| 31,231,289
| ###
| ###
| ### |
2013-Jun-18 Tue
| 5.49
| 5.55
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| 5.41
| 5.52
| ###
| 5.52
| 6,885,648
| 19,004,388
| ###
| ###
| 0.4 |
2013-Jun-14 Fri
| ###
| 5.52
| ###
| 5.46
|
|
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| 5.29
| ###
| 5,736,824
| ###
| 80.8
| 80.8
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Jun-11 Tue
| 5.49
| 5.5
| 5.41
| 5.43
| 4,455,843
| 24,306,623
| ###
| ###
| 0.4 |
2013-Jun-07 Fri
| 5.41
| 5.49
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2013-Jun-06 Thu
| 5.48
| ###
| 5.45
| 5.46
| 6,706,121
| 18,274,179
| ###
| ###
| ### |
2013-Jun-05 Wed
| 5.54
| ###
| 5.48
| 5.57
| 7,551,854
| 20,692,079
| 80.9
| 80.9
| 0.4 |
2013-Jun-04 Tue
| 5.55
| ###
| 5.51
| ###
| 5,495,854
| 15,141,077
| 77.6
| 77.6
| 0.0 |
2013-Jun-03 Mon
| 5.7
| 5.77
| 5.59
| 5.59
| 5,692,555
| ###
| 22.4
| 22.4
| ### |
2013-May-31 Fri
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 5.46
| 5.59
| 5.44
| 5.58
|
|
| ###
| ###
| 0.4 |
2013-May-29 Wed
| 5.55
| 5.56
| 5.45
| 5.46
| 3,832,320
| 21,096,921
| ###
| ###
| ### |
2013-May-28 Tue
| 5.44
| 5.53
| 5.43
| 5.49
| 6,597,752
| 36,155,680
| 73.9
| 73.9
| 0.4 |
2013-May-27 Mon
| 5.52
| 5.54
| 5.43
| 5.46
| 6,079,888
| 33,348,185
| 29.0
| 29.0
| ### |
2013-May-24 Fri
| 5.55
| 5.58
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
2013-May-23 Thu
| 5.53
| 5.57
| 5.25
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-May-22 Wed
| ###
| ###
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2013-May-21 Tue
| 5.7
| 5.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| ###
| 5.825
| ###
| 5.71
|
|
| 87.3
| 87.3
| 0.4 |
2013-May-17 Fri
| ###
| 5.71
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2013-May-16 Thu
| 5.8
| 5.85
| 5.71
| 5.73
| 4,995,475
| 28,873,845
| ###
| ###
| ### |
2013-May-15 Wed
| 5.85
| ###
| 5.77
| 5.79
| 5,245,489
| ###
| ###
| ###
| ### |
2013-May-14 Tue
| ###
| ###
| 5.87
| 5.88
|
|
| ###
| ###
| 0.4 |
2013-May-13 Mon
| ###
| 6
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2013-May-10 Fri
| ###
| 6
| 5.89
| ###
| 3,240,274
| 19,263,428
| 23.0
| 23.0
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 3,354,178
| 0
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 5.86
| ###
| 5.82
| ###
| 4,044,426
| 11,769,279
| 78.7
| 78.7
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 5.785
| 5.86
| 5,049,582
| ###
| 21.0
| 21.0
| 0.4 |
2013-May-06 Mon
| 6
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2013-May-03 Fri
| 6
| 6
| ###
| ###
| 2,617,043
| 7,851,129
| ###
| ###
| 0.0 |
2013-May-02 Thu
| ###
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| 5.8
| ###
| 5.8
| ###
| 5,437,484
| ###
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| 5.84
| ###
| 5.77
| 5.82
|
|
| 28.9
| 28.9
| 0.4 |
2013-Apr-29 Mon
| 5.7
| 5.79
| ###
| 5.76
| 2,439,649
| 7,062,783
| 80.0
| 80.0
| ### |
2013-Apr-26 Fri
| 5.77
| 5.8
| ###
| ###
| 3,486,087
| 10,109,652
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| 5.75
| 5.52
| 5.72
| 8,049,128
| ###
| 80.7
| 80.7
| 0.4 |
2013-Apr-23 Tue
| 5.73
| 5.8
| ###
| ###
| 5,411,828
| ###
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| ###
| 5.73
| ###
| ###
| 4,004,873
| ###
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| 5.75
| 5.75
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2013-Apr-18 Thu
| 5.81
| 5.85
| ###
| ###
| 7,885,380
| ###
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| 5.82
| ###
| 5.8
| 3,869,273
| 11,259,584
| 85.9
| 85.9
| 0.4 |
2013-Apr-16 Tue
| ###
| 5.72
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2013-Apr-15 Mon
| ###
| 5.73
| ###
| 5.71
|
|
| 85.5
| 85.5
| 0.4 |
2013-Apr-12 Fri
| 5.7
| 5.73
| ###
| 5.73
| 2,965,478
| ###
| ###
| ###
| ### |
2013-Apr-11 Thu
| ###
| 5.74
| ###
| 5.7
| 4,678,640
| ###
| ###
| ###
| 0.4 |
2013-Apr-10 Wed
| ###
| ###
| 5.58
| ###
| 3,827,950
| 10,679,980
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| ###
| 5.74
| ###
| ###
| 4,571,422
| 13,119,981
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| 5.58
| ###
| 3,666,084
| 10,228,374
| 28.6
| 28.6
| 0.0 |
2013-Apr-04 Thu
| ###
| 5.72
| ###
| ###
| 3,596,152
| ###
| 83.4
| 83.4
| 0.0 |
2013-Apr-03 Wed
| 5.71
| 5.74
| ###
| 5.7
|
|
| 39.6
| 39.6
| 0.4 |
2013-Apr-02 Tue
| 5.71
| 5.78
| ###
| 5.73
| 7,330,349
| ###
| ###
| ###
| ### |
2013-Mar-28 Thu
| ###
| 5.74
| ###
| 5.71
| 5,265,956
| ###
| ###
| ###
| 0.4 |
2013-Mar-27 Wed
| ###
| 5.7
| 5.56
| 5.7
|
|
| 85.5
| 85.5
| 0.4 |
2013-Mar-26 Tue
| 5.57
| ###
| 5.545
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Mar-25 Mon
| ###
| ###
| 5.56
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2013-Mar-22 Fri
| 5.56
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| 5.555
| ###
| 11,347,987
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 5.55
| ###
| 5.47
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Mar-19 Tue
| ###
| ###
| 5.58
| ###
| 5,330,881
| 14,873,157
| 26.1
| 26.1
| 0.0 |
2013-Mar-18 Mon
| ###
| 5.7
| ###
| ###
| 3,908,343
| 11,138,777
| 32.7
| 32.7
| 0.0 |
2013-Mar-15 Fri
| 5.7
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2013-Mar-14 Thu
| 5.74
| 5.755
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2013-Mar-13 Wed
| 5.75
| 5.75
| ###
| 5.7
|
|
| 29.6
| 29.6
| 0.4 |
2013-Mar-12 Tue
| 5.8
| 5.82
| 5.73
| 5.74
|
|
| 31.0
| 31.0
| 0.4 |
2013-Mar-11 Mon
| 5.76
| 5.81
| 5.73
| 5.79
|
|
| 72.0
| 72.0
| ### |
2013-Mar-08 Fri
| 5.83
| 5.84
| 5.71
| 5.76
| 9,022,927
| ###
| ###
| ###
| ### |
2013-Mar-07 Thu
| 5.74
| 5.8
| 5.7
| 5.8
| 9,874,977
| ###
| 81.7
| 81.7
| 0.4 |
2013-Mar-06 Wed
| 5.8
| 5.84
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2013-Mar-05 Tue
| ###
| 5.77
| ###
| 5.75
| 6,284,149
| ###
| ###
| ###
| ### |
2013-Mar-04 Mon
| ###
| ###
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 5,335,320
| 0
| 35.7
| 35.7
| 0.0 |
2013-Feb-28 Thu
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| 5.8
| ###
| 5.75
|
|
| 84.4
| 84.4
| ### |
2013-Feb-26 Tue
| 5.5
| ###
| 5.5
| ###
| 4,865,123
| 13,379,088
| 84.6
| 84.6
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| 5.57
| 5.71
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| 5.53
| 5.685
| 5.44
| 5.57
|
|
| 87.2
| 87.2
| 0.4 |
2013-Feb-20 Wed
| ###
| 5.51
| ###
| 5.42
| 7,737,878
| 21,317,853
| ###
| ###
| 0.4 |
2013-Feb-19 Tue
| 5.28
| 5.29
| 5.21
| 5.28
| 4,076,770
| 21,403,042
| 70.9
| 70.9
| 0.4 |
2013-Feb-18 Mon
| 5.22
| 5.28
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2013-Feb-15 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
| 5,492,571
| 0
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| 5.2
| ###
| ###
| 5,037,780
| 13,098,228
| 71.0
| 71.0
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
| 4,541,271
| 0
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| ###
| 5.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 5.2
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2013-Feb-05 Tue
| 5
| 5.075
| ###
| ###
| 5,256,976
| 13,339,576
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 7,842,274
| 0
| 76.8
| 76.8
| 0.0 |
2013-Jan-30 Wed
| ###
| 5.025
| ###
| ###
| 8,057,726
| ###
| 80.5
| 80.5
| 0.0 |
2013-Jan-29 Tue
| 4.82
| ###
| 4.75
| ###
| 12,146,446
| ###
| 85.1
| 85.1
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 8,788,240
| 0
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| 4.87
| ###
| 7,807,179
| 19,010,480
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| 5.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 4.88
| ###
| 4.86
| ###
| 7,498,327
| ###
| 82.6
| 82.6
| 0.0 |
2013-Jan-15 Tue
| 4.8
| ###
| 4.8
| 4.89
| 3,658,741
| 8,780,978
| 86.0
| 86.0
| ### |
2013-Jan-14 Mon
| ###
| ###
| 4.825
| 4.83
|
|
| ###
| ###
| 0.3 |
2013-Jan-11 Fri
| 4.88
| 4.89
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2013-Jan-10 Thu
| 4.76
| 4.885
| 4.74
| 4.86
|
|
| 83.8
| 83.8
| 0.3 |
2013-Jan-09 Wed
| 4.7
| 4.8
| ###
| 4.76
| 7,675,944
| ###
| ###
| ###
| ### |
2013-Jan-08 Tue
| 4.76
| 4.82
| 4.74
| 4.74
| 4,893,441
| 23,390,647
| 35.1
| 35.1
| 0.3 |
2013-Jan-07 Mon
| 4.73
| 4.78
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2013-Jan-04 Fri
| 4.7
| 4.74
| ###
| 4.7
|
|
| 77.4
| 77.4
| 0.3 |
2013-Jan-03 Thu
| ###
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2013-Jan-02 Wed
| ###
| 4.73
| ###
| ###
| 1,927,678
| 4,558,958
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| 4.725
| ###
| ###
| 1,346,770
| 3,181,744
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| 4.74
| 4.76
| ###
| 4.71
| 1,595,771
| ###
| ###
| ###
| ### |
2012-Dec-27 Thu
| 4.56
| 4.74
| 4.51
| 4.72
| 1,512,888
| ###
| 92.6
| 92.6
| 0.3 |
2012-Dec-24 Mon
| ###
| 4.73
| ###
| 4.71
|
|
| 80.2
| 80.2
| ### |
2012-Dec-21 Fri
| 4.71
| 4.75
| ###
| 4.7
| 8,701,158
| 20,665,250
| 38.3
| 38.3
| 0.3 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2012-Dec-19 Wed
| 4.7
| 4.72
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-Dec-18 Tue
| 4.7
| 4.725
| ###
| 4.7
| 9,975,821
| 23,567,877
| ###
| ###
| 0.3 |
2012-Dec-17 Mon
| ###
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2012-Dec-14 Fri
| 4.74
| 4.82
| ###
| 4.72
|
|
| 24.8
| 24.8
| 0.3 |
2012-Dec-13 Thu
| 4.89
| ###
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2012-Dec-12 Wed
| 4.83
| 4.88
| 4.78
| 4.87
|
|
| 76.6
| 76.6
| 0.3 |
2012-Dec-11 Tue
| 4.77
| 4.8
| 4.75
| 4.8
|
|
| 74.1
| 74.1
| 0.3 |
2012-Dec-10 Mon
| 4.79
| 4.8
| 4.745
| 4.78
|
|
| ###
| ###
| ### |
2012-Dec-07 Fri
| 4.77
| 4.78
| 4.725
| 4.77
| 4,157,775
| 19,759,825
| 67.4
| 67.4
| ### |
2012-Dec-06 Thu
| 4.7
| 4.775
| ###
| 4.75
|
|
| 81.0
| 81.0
| ### |
2012-Dec-05 Wed
| ###
| 4.7
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Dec-04 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| 4.7
| ###
| 4.7
| 4,447,277
| ###
| ###
| ###
| 0.3 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2012-Nov-29 Thu
| 4.53
| ###
| 4.52
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Nov-28 Wed
| 4.51
| 4.57
| 4.48
| 4.55
|
|
| 82.5
| 82.5
| 0.3 |
2012-Nov-27 Tue
| 4.47
| 4.51
| 4.44
| 4.49
| 7,592,143
| ###
| ###
| ###
| ### |
2012-Nov-26 Mon
| 4.43
| 4.46
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2012-Nov-23 Fri
| 4.4
| ###
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2012-Nov-22 Thu
| 4.45
| 4.47
| 4.42
| 4.45
|
|
| 67.1
| 67.1
| 0.3 |
2012-Nov-21 Wed
| 4.42
| 4.47
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Nov-20 Tue
| 4.45
| 4.47
| 4.41
| 4.42
| 4,021,982
| ###
| ###
| ###
| 0.3 |
2012-Nov-19 Mon
| 4.45
| 4.45
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2012-Nov-16 Fri
| 4.47
| 4.47
| 4.41
| 4.41
| 5,820,655
| ###
| 19.7
| 19.7
| ### |
2012-Nov-15 Thu
| 4.45
| 4.47
| 4.4
| 4.44
|
|
| 35.5
| 35.5
| 0.3 |
2012-Nov-14 Wed
| 4.49
| 4.5
| 4.41
| 4.48
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| 4.57
| 4.57
| 4.48
| 4.49
|
|
| 28.6
| 28.6
| ### |
2012-Nov-12 Mon
| ###
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2012-Nov-09 Fri
| ###
| ###
| 4.55
| 4.57
| 9,932,759
| 22,597,026
| ###
| ###
| ### |
2012-Nov-08 Thu
| ###
| 4.755
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| 4.58
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2012-Nov-05 Mon
| 4.51
| ###
| 4.51
| ###
| 5,521,447
| ###
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 4.59
| 4.59
| 4.52
| 4.52
|
|
| 19.0
| 19.0
| 0.3 |
2012-Nov-01 Thu
| 4.53
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2012-Oct-31 Wed
| 4.56
| 4.59
| 4.54
| 4.59
| 4,478,123
| ###
| 73.0
| 73.0
| 0.3 |
2012-Oct-30 Tue
| 4.56
| 4.57
| 4.5
| 4.54
|
|
| 34.7
| 34.7
| 0.3 |
2012-Oct-29 Mon
| 4.5
| 4.57
| 4.5
| 4.56
| 4,365,286
| 19,796,572
| ###
| ###
| 0.3 |
2012-Oct-26 Fri
| 4.58
| ###
| 4.49
| 4.51
| 4,794,428
| ###
| ###
| ###
| 0.3 |
2012-Oct-25 Thu
| ###
| ###
| 4.57
| 4.59
| 3,610,228
| 8,249,370
| 27.7
| 27.7
| 0.3 |
2012-Oct-24 Wed
| 4.56
| ###
| 4.55
| ###
| 4,353,420
| ###
| 81.6
| 81.6
| 0.0 |
2012-Oct-23 Tue
| 4.58
| ###
| 4.55
| 4.57
| 5,160,282
| 11,739,641
| 28.4
| 28.4
| ### |
2012-Oct-22 Mon
| 4.56
| ###
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2012-Oct-19 Fri
| 4.52
| ###
| 4.51
| ###
| 7,862,383
| 17,729,673
| 81.5
| 81.5
| 0.0 |
2012-Oct-18 Thu
| 4.55
| 4.57
| 4.51
| 4.54
| 8,261,343
| ###
| ###
| ###
| 0.3 |
2012-Oct-17 Wed
| 4.4
| 4.54
| ###
| 4.48
| 8,535,321
| 19,375,178
| 82.5
| 82.5
| ### |
2012-Oct-16 Tue
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Oct-12 Fri
| ###
| 4.4
| ###
| ###
| 4,994,549
| ###
| 67.4
| 67.4
| 0.0 |
2012-Oct-11 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 4.42
| 4.45
| 4.41
| 4.42
| 6,755,324
| 29,926,085
| 69.1
| 69.1
| 0.3 |
2012-Oct-09 Tue
| ###
| 4.43
| ###
| 4.42
| 4,429,776
| 9,811,953
| 72.2
| 72.2
| 0.3 |
2012-Oct-08 Mon
| 4.46
| 4.47
| ###
| ###
| 4,351,672
| 9,725,986
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 4.49
| 4.53
| ###
| 4.46
| 8,243,086
| 18,670,589
| ###
| ###
| 0.3 |
2012-Oct-04 Thu
| 4.51
| 4.56
| 4.48
| 4.51
| 4,027,153
| ###
| 66.9
| 66.9
| 0.3 |
2012-Oct-03 Wed
| 4.49
| 4.52
| 4.47
| 4.52
| 7,035,242
| ###
| 77.5
| 77.5
| 0.3 |
2012-Oct-02 Tue
| 4.43
| 4.475
| ###
| 4.46
| 5,698,028
| ###
| ###
| ###
| 0.3 |
2012-Oct-01 Mon
| ###
| 4.43
| ###
| 4.4
|
|
| 81.7
| 81.7
| 0.3 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 9,519,479
| 0
| 70.9
| 70.9
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Sep-26 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| 4.4
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2012-Sep-24 Mon
| ###
| 4.43
| ###
| ###
| 7,930,371
| 17,565,771
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| 4.46
| ###
| 4.41
|
|
| ###
| ###
| ### |
2012-Sep-20 Thu
| ###
| 4.4
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2012-Sep-19 Wed
| ###
| 4.41
| 4.355
| ###
| 19,920,643
| ###
| 65.8
| 65.8
| 0.0 |
2012-Sep-18 Tue
| 4.41
| 4.45
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2012-Sep-17 Mon
| ###
| 4.45
| ###
| 4.43
| 7,671,020
| ###
| ###
| ###
| ### |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 4.24
| ###
| 4.225
| ###
| 5,275,973
| ###
| 83.5
| 83.5
| 0.0 |
2012-Sep-12 Wed
| ###
| 4.275
| ###
| 4.27
|
|
| ###
| ###
| ### |
2012-Sep-11 Tue
| ###
| 4.225
| ###
| 4.2
| 4,108,329
| 8,678,845
| 74.3
| 74.3
| ### |
2012-Sep-10 Mon
| 4.25
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| 4.27
| 4.28
| ###
| 4.21
| 5,692,149
| ###
| 20.9
| 20.9
| ### |
2012-Sep-06 Thu
| 4.25
| 4.27
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| ###
| 4.29
| ###
| 4.24
| 14,042,923
| ###
| ###
| ###
| 0.3 |
2012-Sep-04 Tue
| 4.21
| 4.21
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2012-Sep-03 Mon
| ###
| 4.24
| ###
| 4.21
| 8,084,478
| ###
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 16,649,647
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| 4.125
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 10,206,180
| 0
| 81.8
| 81.8
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2012-Aug-23 Thu
| 3.87
| ###
| 3.87
| ###
| 13,725,578
| ###
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 3.8
| ###
| 3.79
| 3.84
|
|
| 80.6
| 80.6
| 0.3 |
2012-Aug-21 Tue
| 3.82
| 3.87
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 3.77
| 3.82
| 3.75
| 3.8
| 2,355,952
| 8,917,278
| 76.0
| 76.0
| ### |
2012-Aug-17 Fri
| 3.74
| ###
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2012-Aug-16 Thu
| 3.77
| 3.8
| 3.7
| 3.78
| 5,614,154
| 21,053,077
| 71.4
| 71.4
| 0.3 |
2012-Aug-15 Wed
| 3.75
| 3.75
| ###
| 3.71
| 2,567,246
| 4,813,586
| 25.0
| 25.0
| ### |
2012-Aug-14 Tue
| ###
| 3.73
| ###
| 3.72
| 3,035,280
| ###
| 80.4
| 80.4
| 0.3 |
2012-Aug-13 Mon
| 3.77
| 3.77
| 3.675
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| 3.77
| 3.8
| 3.71
| 3.71
| 3,092,970
| ###
| ###
| ###
| ### |
2012-Aug-09 Thu
| 3.8
| 3.82
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2012-Aug-08 Wed
| 3.76
| 3.82
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| 3.76
| 3.76
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Aug-06 Mon
| 3.78
| 3.78
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2012-Aug-03 Fri
| ###
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2012-Aug-02 Thu
| ###
| 3.77
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Aug-01 Wed
| 3.79
| 3.79
| 3.73
| 3.73
| 2,141,950
| ###
| 17.0
| 17.0
| ### |
2012-Jul-30 Mon
| 3.75
| 3.78
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2012-Jul-27 Fri
| 3.72
| 3.73
| ###
| 3.71
| 4,843,588
| ###
| ###
| ###
| ### |
2012-Jul-26 Thu
| ###
| 3.7
| ###
| ###
| 5,428,156
| 10,042,088
| 71.9
| 71.9
| 0.0 |
2012-Jul-25 Wed
| ###
| 3.7
| 3.645
| ###
| 4,001,785
| 14,696,555
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| 3.74
| ###
| 3.7
| 4,739,948
| ###
| ###
| ###
| 0.3 |
2012-Jul-23 Mon
| 3.73
| 3.75
| ###
| ###
| 4,824,084
| 9,045,157
| 34.3
| 34.3
| 0.0 |
2012-Jul-20 Fri
| 3.75
| 3.76
| 3.71
| 3.73
| 5,484,959
| 20,486,321
| ###
| ###
| ### |
2012-Jul-19 Thu
| ###
| 3.74
| ###
| 3.74
| 8,881,147
| 16,607,744
| ###
| ###
| 0.3 |
2012-Jul-18 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| 3.59
| ###
| 3.59
| ###
| 4,006,829
| 7,192,258
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| 3.57
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2012-Jul-12 Thu
| 3.57
| 3.59
| 3.55
| 3.59
| 4,917,285
| ###
| ###
| ###
| ### |
2012-Jul-11 Wed
| 3.53
| 3.57
| 3.51
| 3.56
| 6,719,752
| 23,787,922
| 81.7
| 81.7
| 0.3 |
2012-Jul-10 Tue
| 3.55
| 3.57
| 3.49
| 3.52
|
|
| 30.6
| 30.6
| ### |
2012-Jul-09 Mon
| 3.5
| 3.55
| 3.49
| 3.53
| 7,027,472
| ###
| ###
| ###
| 0.3 |
2012-Jul-06 Fri
| 3.57
| ###
| 3.53
| 3.54
|
|
| 21.8
| 21.8
| 0.3 |
2012-Jul-05 Thu
| 3.57
| ###
| 3.55
| 3.56
| 9,943,143
| 17,649,078
| 27.4
| 27.4
| 0.3 |
2012-Jul-04 Wed
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Jul-03 Tue
| 3.56
| ###
| 3.55
| ###
| 7,023,053
| ###
| 83.0
| 83.0
| 0.0 |
2012-Jul-02 Mon
| 3.52
| 3.55
| 3.49
| 3.55
|
|
| 77.9
| 77.9
| ### |
2012-Jun-29 Fri
| ###
| 3.49
| ###
| 3.48
| 7,058,123
| 12,316,424
| ###
| ###
| 0.2 |
2012-Jun-28 Thu
| 3.51
| 3.51
| ###
| 3.41
| 7,455,358
| 13,084,153
| ###
| ###
| ### |
2012-Jun-27 Wed
| 3.43
| 3.51
| ###
| 3.5
| 9,249,087
| 16,232,147
| 83.2
| 83.2
| 0.3 |
2012-Jun-26 Tue
| 3.29
| ###
| 3.28
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| 3.25
| ###
| 6,134,588
| ###
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 3.45
| 3.45
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2012-Jun-20 Wed
| 3.45
| 3.45
| ###
| 3.42
|
|
| 28.1
| 28.1
| 0.2 |
2012-Jun-19 Tue
| ###
| 3.42
| ###
| 3.41
| 3,460,156
| ###
| 77.6
| 77.6
| ### |
2012-Jun-18 Mon
| ###
| 3.45
| ###
| 3.44
| 6,349,247
| 10,952,451
| ###
| ###
| 0.2 |
2012-Jun-15 Fri
| ###
| ###
| 3.27
| ###
| 5,539,046
| 9,056,340
| 78.2
| 78.2
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 3.255
| ###
| 4,367,725
| 7,108,472
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| 3.29
| ###
| 4,731,243
| ###
| 27.3
| 27.3
| 0.0 |
2012-Jun-06 Wed
| 3.24
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| 3.21
| 3.24
| 7,673,758
| 12,316,381
| 15.9
| 15.9
| ### |
2012-Jun-04 Mon
| 3.24
| 3.28
| 3.23
| 3.25
| 6,624,146
| ###
| ###
| ###
| 0.2 |
2012-Jun-01 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2012-May-29 Tue
| 3.29
| ###
| 3.27
| ###
| 8,300,250
| ###
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 3.29
| ###
| 3.26
| 3.28
| 5,195,273
| ###
| ###
| ###
| 0.2 |
2012-May-25 Fri
| 3.29
| ###
| 3.24
| 3.28
| 9,147,355
| ###
| 31.9
| 31.9
| 0.2 |
2012-May-24 Thu
| 3.29
| ###
| 3.28
| 3.29
| 5,966,440
| ###
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| ###
| ###
| 3.28
| 3.29
|
|
| 23.8
| 23.8
| ### |
2012-May-22 Tue
| ###
| 3.375
| ###
| ###
| 9,501,452
| ###
| 64.1
| 64.1
| 0.0 |
2012-May-21 Mon
| ###
| 3.4
| 3.29
| ###
| 6,136,844
| 20,527,743
| 19.5
| 19.5
| 0.0 |
2012-May-18 Fri
| ###
| 3.4
| ###
| ###
| 8,723,359
| ###
| 33.9
| 33.9
| 0.0 |
2012-May-17 Thu
| 3.42
| 3.43
| 3.375
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 3.45
| 3.47
| 3.4
| 3.42
| 9,231,755
| 31,711,078
| 36.1
| 36.1
| 0.2 |
2012-May-14 Mon
| 3.46
| 3.47
| 3.42
| 3.43
| 9,327,484
| 32,133,182
| ###
| ###
| 0.2 |
2012-May-11 Fri
| 3.47
| 3.49
| 3.42
| 3.44
| 14,213,540
| 49,107,780
| ###
| ###
| 0.2 |
2012-May-10 Thu
| 3.44
| 3.49
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2012-May-09 Wed
| 3.42
| 3.45
| 3.41
| 3.43
|
|
| 83.4
| 83.4
| 0.2 |
2012-May-08 Tue
| 3.51
| 3.51
| 3.44
| 3.45
| 6,680,625
| 23,215,171
| 18.7
| 18.7
| ### |
2012-May-07 Mon
| 3.49
| 3.51
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2012-May-04 Fri
| 3.54
| 3.56
| 3.53
| 3.54
|
|
| 78.3
| 78.3
| 0.3 |
2012-May-03 Thu
| 3.57
| 3.59
| ###
| 3.55
|
|
| 29.8
| 29.8
| ### |
2012-May-02 Wed
| 3.57
| 3.58
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2012-May-01 Tue
| 3.59
| 3.59
| 3.51
| 3.54
|
|
| 21.5
| 21.5
| 0.3 |
2012-Apr-30 Mon
| 3.56
| 3.57
| 3.52
| 3.54
| 6,673,529
| ###
| 23.7
| 23.7
| 0.3 |
2012-Apr-27 Fri
| 3.52
| 3.57
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2012-Apr-26 Thu
| 3.52
| 3.57
| 3.5
| 3.53
| 15,307,283
| 54,111,245
| 79.8
| 79.8
| 0.3 |
2012-Apr-24 Tue
| 3.47
| 3.5
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2012-Apr-23 Mon
| 3.44
| 3.51
| 3.44
| 3.47
| 6,689,720
| 23,246,776
| ###
| ###
| 0.2 |
2012-Apr-20 Fri
| 3.46
| 3.48
| 3.43
| 3.47
| 2,725,051
| 9,415,051
| ###
| ###
| 0.2 |
2012-Apr-19 Thu
| 3.45
| 3.49
| 3.43
| 3.49
|
|
| 78.9
| 78.9
| ### |
2012-Apr-18 Wed
| 3.44
| 3.48
| ###
| 3.43
| 10,186,786
| ###
| 24.6
| 24.6
| 0.2 |
2012-Apr-17 Tue
| 3.4
| 3.44
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2012-Apr-16 Mon
| 3.44
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Apr-13 Fri
| 3.47
| 3.48
| 3.425
| 3.45
| 3,680,175
| ###
| ###
| ###
| ### |
2012-Apr-12 Thu
| ###
| 3.44
| ###
| 3.42
| 4,171,156
| 7,174,388
| ###
| ###
| 0.2 |
2012-Apr-11 Wed
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| 3.5
| 3.5
| 3.42
| 3.47
| 4,624,176
| 15,999,648
| ###
| ###
| 0.2 |
2012-Apr-05 Thu
| 3.47
| 3.51
| 3.43
| 3.51
| 4,355,228
| 15,112,641
| 79.6
| 79.6
| ### |
2012-Apr-04 Wed
| 3.44
| 3.48
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2012-Apr-03 Tue
| 3.42
| 3.44
| ###
| 3.44
| 11,142,956
| 19,165,884
| 76.7
| 76.7
| 0.2 |
2012-Apr-02 Mon
| 3.42
| 3.44
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2012-Mar-30 Fri
| 3.43
| 3.44
| ###
| 3.4
| 6,655,742
| 11,447,876
| 22.1
| 22.1
| 0.2 |
2012-Mar-29 Thu
| 3.43
| 3.45
| 3.41
| 3.45
|
|
| 78.5
| 78.5
| ### |
2012-Mar-28 Wed
| ###
| 3.44
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2012-Mar-23 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 6,510,079
| 0
| 24.7
| 24.7
| 0.0 |
2012-Mar-20 Tue
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| 3.42
| ###
| 3.41
| 8,541,670
| 14,606,255
| 82.8
| 82.8
| ### |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 7,959,257
| 0
| 25.5
| 25.5
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| ###
| ###
| 10,110,227
| 0
| 74.4
| 74.4
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 8,608,822
| 0
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
| 5,887,989
| 0
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| 3.29
| ###
| 3.26
| ###
| 12,963,175
| 21,129,975
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| 3.29
| 11,771,449
| 0
| ###
| ###
| ### |
2012-Mar-08 Thu
| 3.23
| 3.24
| 3.175
| 3.2
| 13,832,478
| 44,367,673
| 22.4
| 22.4
| 0.2 |
2012-Mar-07 Wed
| 3.21
| 3.27
| ###
| 3.22
| 11,776,974
| 19,255,352
| ###
| ###
| 0.2 |
2012-Mar-06 Tue
| 3.21
| 3.29
| 3.21
| 3.24
|
|
| 87.3
| 87.3
| ### |
2012-Mar-05 Mon
| ###
| 3.26
| ###
| 3.24
| 5,743,941
| 9,362,623
| 90.4
| 90.4
| ### |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| 3.21
| ###
| ###
| 13,432,844
| ###
| 27.8
| 27.8
| 0.0 |
2012-Feb-29 Wed
| 3.29
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 3.24
| 3.28
| 3.23
| 3.28
|
|
| 79.2
| 79.2
| 0.2 |
2012-Feb-27 Mon
| 3.25
| 3.29
| 3.24
| 3.28
| 25,382,572
| ###
| ###
| ###
| 0.2 |
2012-Feb-24 Fri
| 3.23
| ###
| 3.21
| 3.25
|
|
| 70.9
| 70.9
| 0.2 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 27,284,071
| 0
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 2.88
| ###
| 6,234,676
| ###
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| 2.82
| 2.87
| 5,838,075
| 8,231,685
| 21.0
| 21.0
| ### |
2012-Feb-17 Fri
| 2.82
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Feb-16 Thu
| 2.85
| 2.86
| 2.82
| 2.82
| 5,321,174
| ###
| 28.9
| 28.9
| ### |
2012-Feb-15 Wed
| 2.83
| 2.86
| 2.82
| 2.85
|
|
| 78.2
| 78.2
| ### |
2012-Feb-14 Tue
| 2.87
| 2.89
| 2.82
| 2.84
| 4,723,342
| 13,485,141
| ###
| ###
| 0.2 |
2012-Feb-13 Mon
| ###
| ###
| 2.85
| 2.88
| 2,467,542
| 3,516,247
| ###
| ###
| 0.2 |
2012-Feb-10 Fri
| ###
| ###
| 2.86
| 2.88
| 3,295,356
| 4,712,359
| 28.2
| 28.2
| 0.2 |
2012-Feb-09 Thu
| ###
| ###
| 2.86
| 2.89
| 5,386,923
| ###
| 20.6
| 20.6
| ### |
2012-Feb-08 Wed
| 2.89
| ###
| 2.88
| ###
| 3,854,181
| 5,550,020
| 70.1
| 70.1
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 2.86
| 2.87
| 5,206,678
| 7,445,549
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| ###
| 2.87
| ###
| 10,570,855
| 15,169,176
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| 2.89
| ###
| 2.89
| ###
| 5,886,946
| ###
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| 2.89
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2012-Feb-01 Wed
| 2.89
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 2.82
| ###
| 2.82
| ###
| 24,759,328
| 34,910,652
| 88.1
| 88.1
| 0.0 |
2012-Jan-30 Mon
| 2.88
| 2.89
| 2.83
| 2.85
| 10,639,342
| ###
| ###
| ###
| ### |
2012-Jan-27 Fri
| 2.89
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
| 5,412,154
| 0
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 3,976,278
| 0
| 31.5
| 31.5
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 6,969,255
| 0
| 71.8
| 71.8
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| 2.89
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 8,385,828
| 0
| 23.4
| 23.4
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Jan-10 Tue
| ###
| 3
| 2.79
| ###
| 13,316,678
| 38,551,782
| 85.2
| 85.2
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 2.86
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2012-Jan-06 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 3
| ###
| ###
| 3
| 6,749,088
| 0
| 73.4
| 73.4
| 0.2 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 1,624,884
| 0
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2011-Dec-29 Thu
| 3
| ###
| ###
| ###
| 4,434,742
| 0
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 3
| ###
| 4,343,174
| ###
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 3,505,742
| 0
| 18.4
| 18.4
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| 3.085
| ###
| 4,959,626
| 7,650,223
| 25.3
| 25.3
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 4,876,521
| 0
| 30.8
| 30.8
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 8,144,673
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 3,684,024
| 0
| 33.0
| 33.0
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 11,069,226
| 0
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| ###
| 3.22
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 14,102,554
| 0
| 84.7
| 84.7
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 5,612,373
| 0
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| 2.985
| ###
| ###
| 6,723,349
| ###
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 2.87
| ###
| 2.85
| 2.88
| 10,999,550
| 15,674,358
| 71.1
| 71.1
| 0.2 |
2011-Nov-29 Tue
| ###
| 2.955
| 2.84
| 2.87
| 10,697,955
| 30,997,324
| 22.7
| 22.7
| ### |
2011-Nov-28 Mon
| 2.83
| ###
| 2.82
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2011-Nov-25 Fri
| 2.85
| 2.86
| 2.775
| 2.79
| 3,843,753
| 10,829,774
| 21.3
| 21.3
| ### |
2011-Nov-24 Thu
| 2.84
| ###
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| ###
| ###
| 2.81
| 2.84
| 10,369,847
| ###
| ###
| ###
| 0.2 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 2,974,349
| 0
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 2,590,178
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 4,319,943
| 0
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 7,528,584
| 0
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 6,874,220
| 0
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 11,249,050
| 0
| 25.3
| 25.3
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 3,326,327
| 0
| 70.1
| 70.1
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 8,716,170
| 0
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| ###
| 8,815,524
| 0
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
| 7,379,588
| 0
| 81.1
| 81.1
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 3,418,855
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| 3.22
| ###
| 3.2
| 9,656,223
| ###
| 77.4
| 77.4
| 0.2 |
2011-Oct-27 Thu
| ###
| 3.2
| ###
| ###
| 6,643,070
| ###
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| ###
| 3.2
| ###
| ###
| 3,936,870
| ###
| 78.2
| 78.2
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 7,921,322
| 0
| 36.7
| 36.7
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 3,491,453
| 0
| 25.3
| 25.3
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
| 3,257,228
| 0
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 6,564,480
| 0
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 5,380,175
| 0
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 7,771,548
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 3,917,455
| 0
| 70.3
| 70.3
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| 2.89
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2011-Oct-04 Tue
| 2.88
| ###
| 2.87
| ###
| 5,789,456
| ###
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| 2.975
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 9,347,488
| 0
| 71.0
| 71.0
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 2.86
| ###
| 2.855
| 2.89
| 6,319,857
| ###
| ###
| ###
| ### |
2011-Sep-22 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 2.885
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 2.89
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2011-Sep-19 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 3,060,540
| 0
| 20.1
| 20.1
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 9,398,449
| 0
| 77.4
| 77.4
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 7,687,177
| 0
| 87.0
| 87.0
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| 2.88
| ###
| 7,057,058
| ###
| 31.5
| 31.5
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 5,035,441
| 0
| 32.7
| 32.7
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 3
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| 3
| 8,787,249
| 0
| 77.1
| 77.1
| 0.2 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2011-Aug-29 Mon
| ###
| 3
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| 2.89
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| 3
| 14,187,888
| 0
| ###
| ###
| 0.2 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2011-Aug-23 Tue
| 3
| ###
| ###
| ###
| 5,309,683
| 0
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 7,638,926
| 0
| 76.4
| 76.4
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
| 6,904,121
| 0
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| 3.21
| ###
| ###
| 9,272,358
| ###
| 75.2
| 75.2
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 6,450,121
| 0
| 77.1
| 77.1
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 8,477,082
| 0
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
| 8,454,450
| 0
| 67.1
| 67.1
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| 2.89
| ###
| 11,636,171
| ###
| 71.0
| 71.0
| 0.0 |
2011-Aug-09 Tue
| 2.81
| ###
| 2.74
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
| 11,722,276
| 0
| 33.1
| 33.1
| 0.0 |
2011-Aug-04 Thu
| 3.21
| 3.28
| ###
| 3.2
| 7,982,840
| 13,091,857
| 45.0
| 45.0
| 0.2 |
2011-Aug-03 Wed
| 3.23
| 3.28
| 3.22
| 3.22
|
|
| 38.6
| 38.6
| 0.2 |
2011-Aug-02 Tue
| 3.26
| ###
| 3.26
| 3.28
|
|
| 79.1
| 79.1
| 0.2 |
2011-Aug-01 Mon
| 3.28
| ###
| 3.25
| ###
| 3,440,378
| ###
| 64.1
| 64.1
| 0.0 |
2011-Jul-29 Fri
| 3.28
| ###
| 3.25
| 3.28
|
|
| 77.5
| 77.5
| 0.2 |
2011-Jul-28 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 4,018,251
| 0
| 76.1
| 76.1
| 0.0 |
2011-Jul-26 Tue
| ###
| 3.42
| ###
| 3.4
| 4,460,585
| ###
| 68.9
| 68.9
| 0.2 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 4,684,289
| 0
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| 3.43
| ###
| 3.42
| 6,672,920
| 11,444,057
| ###
| ###
| 0.2 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
| 3,805,773
| 0
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2011-Jul-19 Tue
| 3.25
| ###
| 3.23
| ###
| 6,256,580
| 10,104,376
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| 3.26
| 3.28
| 3.24
| 3.27
| 3,855,952
| ###
| ###
| ###
| ### |
2011-Jul-15 Fri
| 3.27
| 3.29
| 3.25
| 3.28
|
|
| 77.1
| 77.1
| 0.2 |
2011-Jul-14 Thu
| 3.28
| ###
| 3.275
| 3.29
| 6,534,526
| 10,700,286
| ###
| ###
| ### |
2011-Jul-13 Wed
| 3.25
| ###
| 3.24
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2011-Jul-12 Tue
| 3.28
| ###
| 3.21
| 3.27
|
|
| 47.6
| 47.6
| ### |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
| 3,874,975
| 0
| 61.3
| 61.3
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| 3.29
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 4,308,947
| 0
| 75.7
| 75.7
| 0.0 |
2011-Jul-04 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2011-Jun-30 Thu
| 3.4
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Jun-29 Wed
| ###
| 3.42
| 3.27
| ###
| 9,558,683
| ###
| 70.1
| 70.1
| 0.0 |
2011-Jun-28 Tue
| 3.4
| 3.4
| ###
| 3.4
| 6,975,282
| 11,857,979
| 75.6
| 75.6
| 0.2 |
2011-Jun-27 Mon
| ###
| 3.4
| ###
| ###
| 4,765,082
| ###
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 3.42
| 3.42
| ###
| ###
| 6,496,885
| 11,109,673
| 24.9
| 24.9
| 0.0 |
2011-Jun-23 Thu
| ###
| 3.48
| ###
| ###
| 8,203,648
| 14,274,347
| 77.5
| 77.5
| 0.0 |
2011-Jun-22 Wed
| 3.45
| 3.47
| ###
| 3.4
|
|
| 19.4
| 19.4
| 0.2 |
2011-Jun-21 Tue
| 3.44
| 3.45
| 3.4
| 3.42
| 7,024,545
| ###
| 29.5
| 29.5
| 0.2 |
2011-Jun-20 Mon
| 3.45
| 3.48
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Jun-17 Fri
| 3.43
| 3.44
| ###
| 3.41
| 8,224,887
| ###
| ###
| ###
| ### |
2011-Jun-16 Thu
| 3.5
| 3.5
| ###
| 3.4
| 17,495,153
| ###
| 22.2
| 22.2
| 0.2 |
2011-Jun-15 Wed
| 3.56
| 3.56
| 3.47
| 3.51
| 8,122,174
| 28,549,441
| 27.6
| 27.6
| ### |
2011-Jun-14 Tue
| 3.55
| ###
| 3.51
| 3.58
| 7,137,420
| 12,526,172
| 75.8
| 75.8
| 0.3 |
2011-Jun-10 Fri
| 3.56
| 3.58
| 3.53
| 3.56
|
|
| 73.9
| 73.9
| 0.3 |
2011-Jun-09 Thu
| ###
| ###
| 3.56
| 3.58
|
|
| 22.7
| 22.7
| 0.3 |
2011-Jun-08 Wed
| ###
| ###
| 3.59
| ###
| 7,827,287
| 14,049,980
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 3.58
| 3.59
| 3.54
| 3.56
| 7,510,525
| 26,775,021
| ###
| ###
| 0.3 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| 3.55
| ###
| 3.54
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2011-Jun-01 Wed
| 3.55
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| 3.57
| 3.59
| 3.54
| 3.55
| 13,638,579
| ###
| 23.3
| 23.3
| ### |
2011-May-30 Mon
| 3.47
| 3.56
| 3.47
| 3.53
| 6,835,980
| ###
| ###
| ###
| 0.3 |
2011-May-27 Fri
| 3.49
| 3.49
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2011-May-26 Thu
| 3.5
| 3.53
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2011-May-25 Wed
| 3.41
| 3.5
| 3.4
| 3.48
|
|
| 91.3
| 91.3
| 0.2 |
2011-May-24 Tue
| 3.47
| 3.49
| 3.4
| 3.44
|
|
| 27.7
| 27.7
| 0.2 |
2011-May-23 Mon
| 3.52
| 3.55
| 3.46
| 3.47
|
|
| 33.1
| 33.1
| 0.2 |
2011-May-20 Fri
| 3.58
| ###
| 3.56
| 3.56
|
|
| 27.6
| 27.6
| 0.3 |
2011-May-19 Thu
| ###
| ###
| 3.56
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2011-May-18 Wed
| 3.52
| 3.57
| 3.52
| 3.55
| 1,955,747
| 6,933,123
| ###
| ###
| ### |
2011-May-17 Tue
| 3.5
| 3.56
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-May-16 Mon
| 3.51
| 3.54
| 3.51
| 3.51
|
|
| 78.4
| 78.4
| ### |
2011-May-13 Fri
| 3.54
| 3.59
| 3.53
| 3.57
| 4,036,980
| 14,371,648
| ###
| ###
| 0.3 |
2011-May-12 Thu
| 3.55
| 3.58
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2011-May-11 Wed
| 3.54
| ###
| 3.53
| 3.59
|
|
| ###
| ###
| ### |
2011-May-10 Tue
| 3.51
| 3.53
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2011-May-09 Mon
| 3.52
| 3.53
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 3.51
| 3.55
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
2011-May-05 Thu
| 3.5
| 3.52
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2011-May-04 Wed
| 3.5
| 3.57
| 3.49
| 3.52
| 6,434,220
| ###
| 81.3
| 81.3
| ### |
2011-May-03 Tue
| 3.52
| 3.54
| 3.47
| 3.53
|
|
| ###
| ###
| 0.3 |
2011-May-02 Mon
| 3.58
| 3.59
| 3.5
| 3.54
|
|
| 38.5
| 38.5
| 0.3 |
2011-Apr-29 Fri
| 3.57
| 3.59
| 3.53
| 3.57
|
|
| 82.9
| 82.9
| 0.3 |
2011-Apr-28 Thu
| ###
| ###
| 3.59
| ###
| 3,222,384
| 5,784,179
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2011-Apr-21 Thu
| ###
| ###
| 3.55
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2011-Apr-20 Wed
| 3.52
| 3.57
| 3.47
| 3.55
| 4,809,143
| 16,928,183
| 69.5
| 69.5
| ### |
2011-Apr-19 Tue
| 3.51
| 3.56
| 3.47
| 3.49
| 5,372,051
| 18,882,759
| 43.0
| 43.0
| ### |
2011-Apr-18 Mon
| 3.54
| 3.58
| 3.5
| 3.57
| 6,143,545
| 21,748,149
| 81.7
| 81.7
| 0.3 |
2011-Apr-15 Fri
| 3.56
| 3.57
| 3.51
| 3.52
| 7,980,948
| 28,252,555
| 26.1
| 26.1
| ### |
2011-Apr-14 Thu
| 3.51
| 3.56
| 3.47
| 3.54
| 6,123,048
| ###
| 78.9
| 78.9
| 0.3 |
2011-Apr-13 Wed
| 3.52
| 3.54
| 3.46
| 3.52
|
|
| 65.5
| 65.5
| ### |
2011-Apr-12 Tue
| 3.54
| 3.57
| 3.48
| 3.5
| 3,634,278
| 12,810,829
| 41.6
| 41.6
| 0.3 |
2011-Apr-11 Mon
| 3.57
| 3.57
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2011-Apr-08 Fri
| 3.55
| 3.57
| 3.53
| 3.57
| 6,497,683
| 23,066,774
| 68.4
| 68.4
| 0.3 |
2011-Apr-07 Thu
| 3.57
| 3.57
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2011-Apr-06 Wed
| 3.54
| 3.55
| 3.48
| 3.53
| 15,065,558
| ###
| 30.9
| 30.9
| 0.3 |
2011-Apr-05 Tue
| 3.55
| 3.57
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2011-Apr-04 Mon
| ###
| ###
| 3.53
| 3.55
| 8,788,686
| ###
| 18.9
| 18.9
| ### |
2011-Apr-01 Fri
| 3.59
| ###
| 3.57
| ###
| 7,973,053
| ###
| 68.8
| 68.8
| 0.0 |
2011-Mar-31 Thu
| 3.49
| ###
| 3.49
| 3.59
|
|
| 87.8
| 87.8
| ### |
2011-Mar-30 Wed
| 3.5
| 3.53
| 3.47
| 3.52
| 5,514,344
| ###
| 67.0
| 67.0
| ### |
2011-Mar-29 Tue
| 3.48
| 3.51
| 3.47
| 3.49
| 8,011,952
| ###
| ###
| ###
| ### |
2011-Mar-28 Mon
| 3.48
| 3.51
| 3.45
| 3.48
|
|
| 73.2
| 73.2
| 0.2 |
2011-Mar-25 Fri
| 3.47
| 3.51
| 3.44
| 3.51
| 17,734,523
| ###
| 71.6
| 71.6
| ### |
2011-Mar-24 Thu
| 3.42
| 3.47
| 3.41
| 3.46
|
|
| 72.2
| 72.2
| 0.2 |
2011-Mar-23 Wed
| ###
| 3.46
| ###
| 3.43
|
|
| 81.0
| 81.0
| 0.2 |
2011-Mar-22 Tue
| 3.44
| 3.46
| ###
| ###
| 21,908,427
| 37,901,578
| 23.9
| 23.9
| 0.0 |
2011-Mar-21 Mon
| ###
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2011-Mar-18 Fri
| ###
| ###
| 3.27
| ###
| 15,685,241
| ###
| 62.1
| 62.1
| 0.0 |
2011-Mar-17 Thu
| 3.29
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| 3.29
| ###
| 3.25
| 3.29
| 14,029,978
| ###
| ###
| ###
| ### |
2011-Mar-15 Tue
| ###
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| 3.44
| 3.53
| 3.42
| 3.47
| 22,198,689
| 77,140,444
| 75.0
| 75.0
| 0.2 |
2011-Mar-10 Thu
| 3.51
| 3.52
| 3.42
| 3.47
| 13,349,680
| 46,323,389
| 47.6
| 47.6
| 0.2 |
2011-Mar-09 Wed
| 3.55
| 3.57
| 3.51
| 3.52
| 5,571,846
| ###
| ###
| ###
| ### |
2011-Mar-08 Tue
| 3.52
| 3.58
| 3.52
| 3.57
| 5,839,352
| ###
| 80.3
| 80.3
| 0.3 |
2011-Mar-07 Mon
| 3.58
| 3.59
| 3.54
| 3.56
| 11,478,149
| ###
| 40.7
| 40.7
| 0.3 |
2011-Mar-04 Fri
| ###
| ###
| 3.58
| ###
| 8,156,649
| ###
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| 3.58
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2011-Mar-02 Wed
| ###
| 3.7
| ###
| 3.7
| 7,562,920
| ###
| 80.1
| 80.1
| 0.3 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
| 7,778,444
| 0
| 74.1
| 74.1
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| 3.58
| ###
| 6,494,324
| ###
| 82.4
| 82.4
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 3.7
| 3.72
| ###
| 3.7
|
|
| 77.2
| 77.2
| 0.3 |
2011-Feb-18 Fri
| 3.73
| 3.74
| 3.71
| 3.73
| 5,989,958
| ###
| ###
| ###
| ### |
2011-Feb-17 Thu
| 3.75
| 3.75
| ###
| 3.73
| 9,638,873
| 18,072,886
| ###
| ###
| ### |
2011-Feb-16 Wed
| ###
| 3.74
| ###
| 3.74
| 16,880,844
| 31,567,178
| 90.5
| 90.5
| 0.3 |
2011-Feb-15 Tue
| ###
| ###
| 3.57
| ###
| 18,436,671
| 32,909,457
| 73.4
| 73.4
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| 3.56
| ###
| 26,654,829
| ###
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 3.77
| 3.8
| 3.76
| 3.78
|
|
| 73.2
| 73.2
| 0.3 |
2011-Feb-10 Thu
| 3.76
| 3.79
| 3.76
| 3.79
|
|
| 77.0
| 77.0
| ### |
2011-Feb-09 Wed
| 3.77
| 3.81
| 3.74
| 3.8
|
|
| 77.3
| 77.3
| ### |
2011-Feb-08 Tue
| 3.7
| 3.77
| ###
| 3.75
| 5,866,873
| 11,059,055
| 81.1
| 81.1
| 0.3 |
2011-Feb-07 Mon
| 3.73
| 3.73
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Feb-04 Fri
| 3.73
| 3.76
| 3.71
| 3.73
| 8,878,443
| 33,160,984
| ###
| ###
| ### |
2011-Feb-03 Thu
| ###
| 3.79
| ###
| 3.75
| 11,721,248
| ###
| 79.8
| 79.8
| 0.3 |
2011-Feb-02 Wed
| 3.72
| 3.72
| ###
| ###
| 12,033,782
| ###
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 3.79
| 3.81
| 3.71
| 3.73
| 10,498,649
| 39,474,920
| 20.3
| 20.3
| ### |
2011-Jan-31 Mon
| 3.74
| 3.81
| 3.72
| 3.81
|
|
| ###
| ###
| 0.3 |
2011-Jan-28 Fri
| 3.73
| 3.81
| 3.72
| 3.8
| 7,197,150
| ###
| 89.9
| 89.9
| ### |
2011-Jan-27 Thu
| ###
| 3.73
| ###
| 3.72
| 2,776,147
| ###
| ###
| ###
| 0.3 |
2011-Jan-25 Tue
| 3.7
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Jan-24 Mon
| ###
| 3.71
| ###
| 3.7
| 2,743,556
| ###
| 80.1
| 80.1
| 0.3 |
2011-Jan-21 Fri
| 3.72
| 3.76
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2011-Jan-20 Thu
| 3.74
| 3.74
| 3.71
| 3.72
|
|
| 38.4
| 38.4
| 0.3 |
2011-Jan-19 Wed
| 3.79
| 3.79
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2011-Jan-18 Tue
| 3.79
| 3.79
| 3.73
| 3.75
| 2,548,570
| 9,582,623
| 25.7
| 25.7
| 0.3 |
2011-Jan-17 Mon
| 3.84
| 3.84
| 3.76
| 3.77
| 3,781,888
| 14,371,174
| ###
| ###
| ### |
2011-Jan-14 Fri
| 3.84
| 3.88
| 3.77
| 3.81
| 7,843,284
| ###
| ###
| ###
| 0.3 |
2011-Jan-13 Thu
| 3.76
| 3.85
| 3.74
| 3.85
| 6,199,281
| 23,526,271
| 78.2
| 78.2
| 0.3 |
2011-Jan-12 Wed
| 3.8
| 3.8
| ###
| 3.74
| 12,218,321
| ###
| ###
| ###
| 0.3 |
2011-Jan-11 Tue
| 3.84
| ###
| 3.82
| 3.84
| 6,600,758
| 12,607,447
| ###
| ###
| 0.3 |
2011-Jan-10 Mon
| ###
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2011-Jan-07 Fri
| ###
| ###
| 3.89
| ###
| 9,691,825
| ###
| 78.9
| 78.9
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
| 5,578,672
| 0
| 79.3
| 79.3
| 0.0 |
2011-Jan-05 Wed
| 3.77
| ###
| 3.77
| 3.88
| 5,052,075
| ###
| ###
| ###
| 0.3 |
2011-Jan-04 Tue
| 3.86
| 3.87
| 3.76
| 3.82
| 4,804,377
| ###
| ###
| ###
| 0.3 |
2010-Dec-31 Fri
| ###
| ###
| 3.88
| 3.88
| 1,851,576
| 3,592,057
| 20.5
| 20.5
| 0.3 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 1,768,840
| 0
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 4
| 4
| ###
| ###
| 3,535,781
| ###
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2010-Dec-21 Tue
| 3.79
| ###
| 3.77
| ###
| 8,521,756
| ###
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 3.81
| 3.82
| 3.76
| 3.76
| 2,903,023
| 11,002,457
| 29.0
| 29.0
| 0.3 |
2010-Dec-17 Fri
| 3.77
| 3.83
| 3.77
| 3.81
| 2,749,447
| ###
| ###
| ###
| 0.3 |
2010-Dec-16 Thu
| 3.76
| 3.8
| 3.75
| 3.78
| 8,200,375
| ###
| ###
| ###
| 0.3 |
2010-Dec-15 Wed
| 3.83
| 3.84
| 3.77
| 3.77
| 6,992,282
| ###
| 20.5
| 20.5
| ### |
2010-Dec-14 Tue
| 3.83
| 3.87
| 3.82
| 3.84
| 4,614,229
| ###
| ###
| ###
| 0.3 |
2010-Dec-13 Mon
| 3.81
| 3.84
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2010-Dec-10 Fri
| 3.8
| 3.84
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-Dec-09 Thu
| 3.79
| 3.85
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-Dec-08 Wed
| 3.77
| 3.79
| 3.76
| 3.78
| 2,642,025
| 9,973,644
| ###
| ###
| 0.3 |
2010-Dec-07 Tue
| 3.77
| 3.83
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2010-Dec-06 Mon
| 3.77
| 3.8
| 3.76
| 3.77
| 3,541,454
| ###
| 68.4
| 68.4
| ### |
2010-Dec-03 Fri
| 3.78
| 3.82
| 3.75
| 3.77
| 3,940,040
| 14,913,051
| ###
| ###
| ### |
2010-Dec-02 Thu
| 3.72
| 3.83
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2010-Dec-01 Wed
| 3.73
| 3.77
| ###
| 3.74
| 3,296,772
| ###
| ###
| ###
| 0.3 |
2010-Nov-30 Tue
| 3.8
| 3.83
| 3.77
| 3.77
| 5,304,659
| ###
| 32.9
| 32.9
| ### |
2010-Nov-29 Mon
| 3.73
| 3.87
| 3.73
| 3.85
| 6,066,987
| 23,054,550
| ###
| ###
| 0.3 |
2010-Nov-26 Fri
| 3.74
| 3.79
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Nov-25 Thu
| 3.81
| 3.83
| 3.73
| 3.76
| 7,987,572
| 30,193,022
| 20.4
| 20.4
| 0.3 |
2010-Nov-24 Wed
| 3.79
| 3.85
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2010-Nov-23 Tue
| 3.85
| 3.87
| 3.81
| 3.81
| 3,493,527
| 13,415,143
| ###
| ###
| 0.3 |
2010-Nov-22 Mon
| ###
| ###
| 3.86
| 3.87
| 2,631,449
| ###
| 32.2
| 32.2
| ### |
2010-Nov-19 Fri
| 3.87
| ###
| 3.84
| 3.87
|
|
| 73.7
| 73.7
| ### |
2010-Nov-18 Thu
| 3.82
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 3.82
| 3.86
| 3.79
| 3.84
| 3,977,179
| ###
| 77.2
| 77.2
| 0.3 |
2010-Nov-16 Tue
| 3.86
| ###
| 3.84
| 3.86
|
|
| 73.4
| 73.4
| 0.3 |
2010-Nov-15 Mon
| 3.86
| 3.89
| 3.83
| 3.86
| 2,266,585
| ###
| ###
| ###
| 0.3 |
2010-Nov-12 Fri
| 3.87
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2010-Nov-11 Thu
| ###
| ###
| 3.89
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 3.87
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| 3.89
| ###
| 4,378,656
| 8,516,485
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 3.84
| 3.84
| 3.78
| 3.8
|
|
| 24.0
| 24.0
| ### |
2010-Nov-01 Mon
| 3.84
| 3.86
| 3.8
| 3.83
| 7,152,549
| ###
| 28.4
| 28.4
| ### |
2010-Oct-29 Fri
| ###
| ###
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 3.81
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 3.85
| 3.88
| 3.77
| 3.8
| 5,121,149
| ###
| 34.5
| 34.5
| ### |
2010-Oct-26 Tue
| 3.8
| 3.88
| 3.8
| 3.84
| 5,276,784
| 20,262,850
| 79.6
| 79.6
| 0.3 |
2010-Oct-25 Mon
| 3.74
| 3.89
| 3.73
| 3.89
|
|
| ###
| ###
| 0.3 |
2010-Oct-22 Fri
| 3.71
| 3.79
| 3.71
| 3.77
| 5,925,152
| 22,219,320
| ###
| ###
| ### |
2010-Oct-21 Thu
| 3.71
| 3.76
| ###
| 3.71
| 9,151,944
| 17,205,654
| 69.5
| 69.5
| ### |
2010-Oct-20 Wed
| ###
| 3.77
| ###
| 3.72
|
|
| 72.8
| 72.8
| 0.3 |
2010-Oct-19 Tue
| 3.79
| 3.84
| 3.74
| 3.76
|
|
| 31.3
| 31.3
| 0.3 |
2010-Oct-18 Mon
| 3.75
| 3.79
| 3.74
| 3.79
| 3,534,448
| ###
| ###
| ###
| ### |
2010-Oct-15 Fri
| 3.74
| 3.8
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 3.74
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 4,527,056
| 0
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 3.71
| 3.71
| ###
| ###
| 5,600,279
| ###
| 29.7
| 29.7
| 0.0 |
2010-Oct-11 Mon
| 3.76
| 3.76
| ###
| 3.71
| 3,743,380
| 7,037,554
| 23.5
| 23.5
| ### |
2010-Oct-08 Fri
| ###
| 3.75
| ###
| 3.73
|
|
| ###
| ###
| ### |
2010-Oct-07 Thu
| ###
| 3.74
| ###
| 3.72
| 6,760,383
| ###
| ###
| ###
| 0.3 |
2010-Oct-06 Wed
| 3.7
| 3.72
| ###
| 3.71
| 5,580,927
| 10,380,524
| 65.0
| 65.0
| ### |
2010-Oct-05 Tue
| 3.58
| ###
| 3.54
| ###
| 6,053,685
| 10,715,022
| 81.8
| 81.8
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 3.56
| ###
| 4,137,727
| 7,365,154
| 74.9
| 74.9
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 3.55
| 3.57
| 7,141,273
| 12,675,759
| ###
| ###
| 0.3 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 10,742,388
| 0
| 32.6
| 32.6
| 0.0 |
2010-Sep-29 Wed
| 3.7
| 3.73
| ###
| ###
| 9,486,057
| ###
| 37.4
| 37.4
| 0.0 |
2010-Sep-28 Tue
| 3.7
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Sep-27 Mon
| 3.74
| 3.75
| ###
| 3.73
|
|
| 31.5
| 31.5
| ### |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| ###
| 3.72
| ###
| ###
| 3,810,721
| 7,087,941
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 3.72
| 3.74
| ###
| ###
| 4,418,227
| 8,262,084
| 27.0
| 27.0
| 0.0 |
2010-Sep-20 Mon
| 3.74
| 3.76
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Sep-17 Fri
| 3.72
| 3.81
| ###
| 3.75
| 8,136,344
| ###
| 68.3
| 68.3
| 0.3 |
2010-Sep-16 Thu
| 3.75
| 3.75
| ###
| ###
| 15,910,475
| 29,832,140
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Sep-14 Tue
| 3.7
| 3.72
| ###
| 3.7
| 7,443,084
| ###
| 67.8
| 67.8
| 0.3 |
2010-Sep-13 Mon
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 3.56
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 3.54
| 3.58
| 3.51
| 3.56
| 7,716,976
| 27,356,679
| ###
| ###
| 0.3 |
2010-Sep-07 Tue
| 3.49
| 3.54
| 3.47
| 3.53
| 7,589,652
| ###
| ###
| ###
| 0.3 |
2010-Sep-06 Mon
| 3.49
| 3.49
| 3.42
| 3.48
|
|
| 27.4
| 27.4
| 0.2 |
2010-Sep-03 Fri
| 3.5
| 3.54
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2010-Sep-02 Thu
| 3.51
| 3.51
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| 3.46
| 3.5
| 3.43
| 3.49
| 7,784,682
| 26,973,923
| ###
| ###
| ### |
2010-Aug-31 Tue
| 3.45
| 3.52
| 3.43
| 3.44
| 17,239,048
| ###
| ###
| ###
| 0.2 |
2010-Aug-30 Mon
| 3.47
| 3.49
| 3.44
| 3.46
|
|
| 26.8
| 26.8
| 0.2 |
2010-Aug-27 Fri
| ###
| 3.41
| 3.28
| 3.4
| 13,693,781
| ###
| ###
| ###
| 0.2 |
2010-Aug-26 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2010-Aug-25 Wed
| 3.27
| ###
| 3.26
| 3.27
| 12,313,223
| 20,070,553
| ###
| ###
| ### |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 5,429,086
| 0
| 39.2
| 39.2
| 0.0 |
2010-Aug-23 Mon
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 3.44
| 3.44
| ###
| 3.41
| 7,078,376
| ###
| ###
| ###
| ### |
2010-Aug-19 Thu
| 3.47
| 3.49
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2010-Aug-18 Wed
| 3.49
| 3.5
| 3.4
| 3.44
|
|
| 23.7
| 23.7
| 0.2 |
2010-Aug-17 Tue
| 3.41
| 3.49
| 3.4
| 3.46
| 5,186,050
| 17,865,942
| ###
| ###
| 0.2 |
2010-Aug-16 Mon
| 3.43
| 3.45
| ###
| 3.41
| 8,178,072
| 14,107,174
| 25.2
| 25.2
| ### |
2010-Aug-13 Fri
| ###
| 3.49
| ###
| 3.49
| 5,277,479
| ###
| ###
| ###
| ### |
2010-Aug-12 Thu
| 3.46
| 3.49
| 3.4
| 3.44
| 5,659,143
| 19,495,747
| 29.6
| 29.6
| 0.2 |
2010-Aug-11 Wed
| 3.57
| 3.57
| 3.48
| 3.49
| 7,950,146
| ###
| 26.3
| 26.3
| ### |
2010-Aug-10 Tue
| 3.55
| 3.57
| 3.53
| 3.55
| 7,910,975
| ###
| ###
| ###
| ### |
2010-Aug-09 Mon
| 3.47
| 3.58
| 3.47
| 3.57
| 5,621,543
| ###
| ###
| ###
| 0.3 |
2010-Aug-06 Fri
| 3.45
| 3.5
| 3.44
| 3.5
| 9,473,029
| ###
| 78.1
| 78.1
| 0.3 |
2010-Aug-05 Thu
| 3.43
| 3.47
| 3.42
| 3.47
| 5,818,159
| 20,043,557
| ###
| ###
| 0.2 |
2010-Aug-04 Wed
| 3.4
| 3.42
| ###
| 3.41
|
|
| 72.6
| 72.6
| ### |
2010-Aug-03 Tue
| 3.42
| 3.43
| ###
| 3.4
| 5,324,645
| ###
| ###
| ###
| 0.2 |
2010-Aug-02 Mon
| 3.42
| 3.44
| 3.4
| 3.42
| 3,326,378
| ###
| ###
| ###
| 0.2 |
2010-Jul-30 Fri
| 3.42
| 3.42
| ###
| 3.41
| 5,705,280
| 9,756,028
| ###
| ###
| ### |
2010-Jul-29 Thu
| 3.43
| 3.46
| ###
| 3.42
| 5,522,945
| ###
| ###
| ###
| 0.2 |
2010-Jul-28 Wed
| ###
| 3.45
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
2010-Jul-27 Tue
| ###
| 3.45
| 3.29
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-Jul-26 Mon
| 3.55
| 3.55
| 3.43
| 3.5
| 10,788,249
| 37,650,989
| ###
| ###
| 0.3 |
2010-Jul-23 Fri
| 3.5
| 3.51
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2010-Jul-22 Thu
| 3.45
| 3.5
| 3.43
| 3.44
|
|
| 31.8
| 31.8
| 0.2 |
2010-Jul-21 Wed
| 3.43
| 3.48
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2010-Jul-20 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2010-Jul-19 Mon
| ###
| 3.42
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Jul-16 Fri
| 3.42
| 3.45
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2010-Jul-15 Thu
| 3.45
| 3.45
| 3.4
| 3.41
| 3,279,558
| 11,232,486
| 22.6
| 22.6
| ### |
2010-Jul-14 Wed
| 3.4
| 3.42
| ###
| 3.42
|
|
| 69.4
| 69.4
| 0.2 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 3,461,654
| 0
| 34.5
| 34.5
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
| 4,374,343
| 0
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
| 8,783,426
| 0
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 5,831,343
| 0
| 64.7
| 64.7
| 0.0 |
2010-Jul-05 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Jul-02 Fri
| 3.42
| 3.44
| ###
| 3.4
| 17,242,872
| ###
| 28.9
| 28.9
| 0.2 |
2010-Jul-01 Thu
| 3.4
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2010-Jun-30 Wed
| ###
| 3.41
| ###
| 3.41
| 5,464,583
| ###
| 77.1
| 77.1
| ### |
2010-Jun-29 Tue
| 3.41
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2010-Jun-28 Mon
| ###
| 3.41
| ###
| 3.4
| 4,280,444
| 7,298,157
| ###
| ###
| 0.2 |
2010-Jun-25 Fri
| 3.43
| 3.45
| ###
| ###
| 12,071,228
| ###
| 28.4
| 28.4
| 0.0 |
2010-Jun-24 Thu
| 3.45
| 3.45
| 3.4
| 3.43
| 4,931,883
| ###
| ###
| ###
| 0.2 |
2010-Jun-23 Wed
| 3.44
| 3.47
| 3.42
| 3.42
| 4,131,444
| 14,232,824
| ###
| ###
| 0.2 |
2010-Jun-22 Tue
| 3.46
| 3.49
| 3.44
| 3.46
| 3,987,446
| ###
| 76.8
| 76.8
| 0.2 |
2010-Jun-21 Mon
| 3.49
| 3.49
| 3.44
| 3.48
| 3,840,653
| ###
| 28.6
| 28.6
| 0.2 |
2010-Jun-18 Fri
| 3.44
| 3.47
| 3.43
| 3.46
| 4,935,820
| 17,028,579
| 70.0
| 70.0
| 0.2 |
2010-Jun-17 Thu
| 3.43
| 3.47
| 3.4
| 3.44
| 8,641,075
| ###
| ###
| ###
| 0.2 |
2010-Jun-16 Wed
| 3.45
| 3.46
| 3.42
| 3.43
| 12,075,089
| ###
| ###
| ###
| 0.2 |
2010-Jun-15 Tue
| 3.45
| 3.47
| 3.41
| 3.41
|
|
| 27.2
| 27.2
| ### |
2010-Jun-11 Fri
| 3.44
| 3.46
| ###
| 3.46
| 7,298,729
| ###
| 74.4
| 74.4
| 0.2 |
2010-Jun-10 Thu
| ###
| 3.41
| ###
| 3.41
| 12,129,647
| 20,681,048
| 73.2
| 73.2
| ### |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| 3.43
| ###
| 3.41
| 8,878,448
| ###
| ###
| ###
| ### |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 3.4
| 3.41
| ###
| ###
| 15,716,773
| ###
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 3.45
| 3.45
| ###
| 3.41
| 26,935,476
| ###
| 21.1
| 21.1
| ### |
2010-Jun-02 Wed
| 3.28
| 3.44
| 3.22
| ###
| 35,595,741
| ###
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| 3.53
| ###
| 4,986,223
| 8,800,683
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 3.58
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-May-28 Fri
| ###
| ###
| 3.59
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-May-27 Thu
| 3.45
| 3.58
| 3.45
| 3.58
|
|
| 86.2
| 86.2
| 0.3 |
2010-May-26 Wed
| 3.48
| 3.53
| 3.43
| 3.47
| 7,135,948
| ###
| ###
| ###
| 0.2 |
2010-May-25 Tue
| 3.48
| 3.51
| 3.41
| 3.41
| 7,456,742
| 25,800,327
| 38.1
| 38.1
| ### |
2010-May-24 Mon
| 3.48
| 3.55
| 3.44
| 3.52
| 10,728,882
| 37,497,442
| 69.3
| 69.3
| ### |
2010-May-21 Fri
| 3.51
| 3.52
| 3.47
| 3.48
|
|
| 24.9
| 24.9
| 0.2 |
2010-May-20 Thu
| 3.54
| 3.59
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2010-May-19 Wed
| ###
| ###
| 3.55
| 3.56
|
|
| 38.5
| 38.5
| 0.3 |
2010-May-18 Tue
| 3.71
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 3.71
| 3.75
| 3.7
| 3.7
| 7,563,689
| 28,174,741
| ###
| ###
| 0.3 |
2010-May-14 Fri
| 3.73
| 3.76
| 3.72
| 3.75
| 2,535,240
| ###
| 69.7
| 69.7
| 0.3 |
2010-May-13 Thu
| 3.76
| 3.77
| 3.74
| 3.77
|
|
| 62.3
| 62.3
| ### |
2010-May-12 Wed
| 3.75
| 3.78
| 3.7
| 3.72
|
|
| 27.5
| 27.5
| 0.3 |
2010-May-11 Tue
| 3.74
| 3.77
| 3.7
| 3.7
|
|
| 45.2
| 45.2
| 0.3 |
2010-May-10 Mon
| 3.71
| 3.76
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-May-07 Fri
| 3.73
| 3.74
| ###
| ###
| 13,001,771
| ###
| 18.8
| 18.8
| 0.0 |
2010-May-06 Thu
| 3.82
| 3.85
| 3.76
| 3.78
| 9,724,056
| ###
| 38.0
| 38.0
| 0.3 |
2010-May-05 Wed
| 3.82
| 3.86
| 3.81
| 3.85
| 8,763,321
| ###
| 71.8
| 71.8
| 0.3 |
2010-May-04 Tue
| 3.88
| 3.88
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2010-May-03 Mon
| 3.84
| 3.88
| 3.83
| 3.84
| 4,434,675
| 17,095,672
| ###
| ###
| 0.3 |
2010-Apr-30 Fri
| 3.79
| 3.86
| 3.78
| 3.84
| 6,925,522
| ###
| 83.2
| 83.2
| 0.3 |
2010-Apr-29 Thu
| 3.76
| 3.8
| 3.75
| 3.78
| 4,167,386
| 15,731,882
| ###
| ###
| 0.3 |
2010-Apr-28 Wed
| 3.77
| 3.79
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2010-Apr-27 Tue
| 3.8
| 3.82
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 3.82
| 3.85
| 3.78
| 3.79
| 14,213,425
| ###
| ###
| ###
| ### |
2010-Apr-22 Thu
| 3.88
| 3.89
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
2010-Apr-21 Wed
| ###
| ###
| 3.86
| 3.88
| 14,331,621
| 27,660,028
| ###
| ###
| 0.3 |
2010-Apr-20 Tue
| 3.89
| ###
| 3.88
| ###
| 1,695,779
| ###
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 3.87
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 5,753,687
| 0
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
| 3,045,753
| 0
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 3.88
| ###
| 3,065,346
| 5,946,771
| 67.6
| 67.6
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
| 2,513,757
| 0
| 30.0
| 30.0
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 3,651,287
| 0
| 33.5
| 33.5
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 3.86
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2010-Apr-01 Thu
| 3.88
| ###
| 3.87
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Mar-31 Wed
| 3.87
| ###
| 3.86
| 3.88
| 8,376,947
| ###
| ###
| ###
| 0.3 |
2010-Mar-30 Tue
| 3.87
| ###
| 3.86
| 3.87
| 4,863,826
| 9,387,184
| ###
| ###
| ### |
2010-Mar-29 Mon
| ###
| ###
| 3.87
| 3.89
|
|
|
|
| 0.3 |
2010-Mar-26 Fri
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 3.87
| ###
| 9,529,888
| ###
| 30.1
| 30.1
| 0.0 |
2010-Mar-24 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 3,976,724
| 0
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 6,030,481
| 0
| 23.4
| 23.4
| 0.0 |
2010-Mar-18 Thu
| 4
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 6,547,552
| 0
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| 4
| ###
| ###
| 5,900,475
| 11,800,950
| 77.6
| 77.6
| 0.0 |
2010-Mar-12 Fri
| ###
| 4
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| 4
| 5,728,959
| 0
| 22.4
| 22.4
| 0.3 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 10,183,549
| 0
| 83.7
| 83.7
| 0.0 |
2010-Mar-08 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 5,761,557
| 0
| 68.6
| 68.6
| 0.0 |
2010-Mar-04 Thu
| 4
| ###
| ###
| ###
| 6,511,747
| 0
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
| 5,136,870
| 0
| 32.9
| 32.9
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 10,937,859
| 0
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 8,604,173
| 0
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 3.89
| ###
| 4,419,558
| 8,596,040
| 38.3
| 38.3
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Feb-16 Tue
| ###
| 4
| ###
| ###
| 5,735,023
| 11,470,046
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| 3.88
| ###
| 5,162,879
| 10,015,985
| 29.7
| 29.7
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| 3.88
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| 3.86
| ###
| 8,000,221
| 15,440,426
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| 3.84
| ###
| 3.83
| 3.87
|
|
| 77.5
| 77.5
| ### |
2010-Feb-08 Mon
| 3.84
| 3.88
| 3.8
| 3.84
| 5,044,980
| 19,372,723
| 71.1
| 71.1
| 0.3 |
2010-Feb-05 Fri
| 3.85
| 3.89
| 3.81
| 3.81
| 12,212,455
| 47,017,951
| 32.3
| 32.3
| 0.3 |
2010-Feb-04 Thu
| ###
| ###
| 3.89
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| 3.88
| ###
| 16,869,724
| ###
| 26.3
| 26.3
| 0.0 |
2010-Feb-02 Tue
| 3.81
| 3.84
| 3.74
| 3.79
| 5,531,480
| ###
| ###
| ###
| ### |
2010-Feb-01 Mon
| 3.8
| 3.84
| 3.76
| 3.79
| 5,224,252
| 19,852,157
| ###
| ###
| ### |
2010-Jan-29 Fri
| 3.72
| 3.84
| 3.72
| 3.79
| 6,010,248
| ###
| ###
| ###
| ### |
2010-Jan-28 Thu
| 3.83
| 3.85
| 3.77
| 3.79
| 6,519,856
| 24,840,651
| 28.3
| 28.3
| ### |
2010-Jan-27 Wed
| 3.82
| 3.86
| 3.78
| 3.85
|
|
| 87.7
| 87.7
| 0.3 |
2010-Jan-25 Mon
| 3.86
| ###
| 3.85
| 3.87
| 10,583,721
| ###
| 62.7
| 62.7
| ### |
2010-Jan-22 Fri
| 3.87
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| 3.86
| ###
| 6,236,542
| 12,036,526
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 3.89
| ###
| 3.86
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| 3.85
| 3.87
|
|
| 33.1
| 33.1
| ### |
2010-Jan-18 Mon
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| 3.88
| ###
| 4,693,821
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 4
| ###
| ###
| ###
| 3,284,644
| 0
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 3,791,450
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| 1,842,443
| 0
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
| 3,131,048
| 0
| 26.6
| 26.6
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
| 4,313,525
| 0
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 4
| ###
| 4
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| 4
| 1,042,322
| 0
| ###
| ###
| 0.3 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 1,320,472
| 0
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| 3.89
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| 3.88
| ###
| 3.84
| ###
| 3,542,543
| 6,801,682
| 80.7
| 80.7
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2009-Dec-18 Fri
| 3.85
| ###
| 3.82
| 3.89
| 6,055,923
| ###
| ###
| ###
| 0.3 |
2009-Dec-17 Thu
| 3.82
| ###
| 3.79
| ###
| 13,548,688
| ###
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| 3.8
| 3.82
| 3.75
| 3.78
| 5,177,887
| ###
| ###
| ###
| 0.3 |
2009-Dec-15 Tue
| 3.79
| 3.89
| 3.79
| 3.84
| 3,405,856
| 13,078,487
| 77.2
| 77.2
| 0.3 |
2009-Dec-14 Mon
| 3.85
| 3.86
| 3.76
| 3.83
| 3,164,184
| 12,055,541
| 35.6
| 35.6
| ### |
2009-Dec-11 Fri
| 3.84
| 3.87
| 3.81
| 3.85
| 2,992,252
| 11,490,247
| 69.2
| 69.2
| 0.3 |
2009-Dec-10 Thu
| 3.78
| 3.83
| 3.74
| 3.82
| 5,987,458
| 22,662,528
| 81.7
| 81.7
| 0.3 |
2009-Dec-09 Wed
| 3.72
| 3.8
| ###
| 3.77
|
|
| 81.4
| 81.4
| ### |
2009-Dec-08 Tue
| 3.79
| 3.83
| 3.75
| 3.76
|
|
| 34.2
| 34.2
| 0.3 |
2009-Dec-07 Mon
| 3.84
| 3.86
| 3.78
| 3.79
| 4,801,380
| 18,341,271
| 35.9
| 35.9
| ### |
2009-Dec-04 Fri
| 3.88
| ###
| 3.79
| 3.82
| 11,483,088
| 21,760,451
| 24.7
| 24.7
| 0.3 |
2009-Dec-03 Thu
| ###
| 4
| ###
| ###
| 8,584,084
| ###
| 83.6
| 83.6
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| 3.88
| ###
| 4,404,749
| ###
| 25.7
| 25.7
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| 3.87
| ###
| 5,006,445
| 9,687,471
| 70.1
| 70.1
| 0.0 |
2009-Nov-30 Mon
| 3.83
| ###
| 3.8
| ###
| 7,054,988
| 13,404,477
| 78.7
| 78.7
| 0.0 |
2009-Nov-27 Fri
| 3.8
| 3.85
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
|