End of day Prices (full format), 600 Days for (IGO) IGO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2021-Dec-03 Fri
| 10.4
| 10.46
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2021-Dec-02 Thu
| ###
| 10.2
| ###
| ###
| 3,619,446
| 18,459,174
| 81.4
| 81.4
| 0.0 |
2021-Dec-01 Wed
| ###
| 10.5
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 10.58
| ###
| 10.54
| 3,204,187
| 16,950,149
| 73.2
| 73.2
| 0.8 |
2021-Nov-29 Mon
| 9.83
| 10.23
| 9.7
| 10.22
| 2,430,425
| 24,219,185
| 83.2
| 83.2
| 0.7 |
2021-Nov-26 Fri
| 10.46
| 10.46
| ###
| ###
| 1,791,773
| 9,370,972
| 34.1
| 34.1
| 0.0 |
2021-Nov-25 Thu
| ###
| 10.58
| ###
| 10.47
|
|
| 80.3
| 80.3
| 0.7 |
2021-Nov-24 Wed
| ###
| 10.28
| ###
| 10.24
| 1,745,923
| 8,974,044
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| 10.46
| 10.28
| ###
| 3,549,086
| 36,804,021
| 38.0
| 38.0
| 0.0 |
2021-Nov-22 Mon
| 10.21
| 10.43
| 10.21
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2021-Nov-19 Fri
| ###
| 10.2
| ###
| ###
| 2,233,081
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 9.78
| ###
| ###
| ###
| 3,593,650
| 0
| 84.2
| 84.2
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| 9.81
| 9.85
|
|
| 40.8
| 40.8
| ### |
2021-Nov-16 Tue
| ###
| ###
| 9.82
| 9.87
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 9.56
| ###
| 9.53
| 9.86
|
|
| ###
| ###
| 0.7 |
2021-Nov-11 Thu
| 9.28
| 9.57
| 9.27
| 9.41
|
|
| 78.7
| 78.7
| 0.7 |
2021-Nov-10 Wed
| ###
| ###
| 9.175
| 9.28
|
|
| 47.5
| 47.5
| 0.7 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 2,983,578
| 0
| 83.1
| 83.1
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| 8.89
| 2,800,820
| 0
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| 9.28
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 5,431,229
| 0
| 35.9
| 35.9
| 0.0 |
2021-Nov-03 Wed
| 9.21
| ###
| ###
| ###
| 3,535,728
| 0
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 9.76
| 9.78
| 8.88
| ###
| 4,820,271
| 44,973,128
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| 9.7
| 9.74
| 5,762,689
| 27,949,041
| 25.5
| 25.5
| 0.7 |
2021-Oct-29 Fri
| 9.78
| 9.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 9.8
| 9.89
| 9.7
| 9.77
|
|
| ###
| ###
| 0.7 |
2021-Oct-27 Wed
| 9.88
| 9.955
| ###
| 9.86
| 4,725,876
| 23,523,047
| ###
| ###
| 0.7 |
2021-Oct-26 Tue
| 9.88
| ###
| 9.81
| 9.81
|
|
| ###
| ###
| ### |
2021-Oct-25 Mon
| 9.76
| 9.88
| 9.71
| 9.79
| 2,201,173
| 21,560,489
| 70.5
| 70.5
| ### |
2021-Oct-22 Fri
| ###
| ###
| 9.46
| 9.55
|
|
| ###
| ###
| 0.7 |
2021-Oct-21 Thu
| 9.85
| ###
| 9.81
| 9.81
| 5,426,275
| 26,615,878
| 42.7
| 42.7
| ### |
2021-Oct-20 Wed
| 9.73
| 9.855
| ###
| 9.71
|
|
| 39.7
| 39.7
| ### |
2021-Oct-19 Tue
| 9.85
| ###
| ###
| ###
| 4,942,779
| 0
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| 9.5
| 9.27
| 9.48
| 2,907,956
| ###
| 82.0
| 82.0
| 0.7 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 2,310,027
| 0
| 74.9
| 74.9
| 0.0 |
2021-Oct-14 Thu
| 8.88
| ###
| 8.7
| 8.87
|
|
| 36.7
| 36.7
| ### |
2021-Oct-13 Wed
| ###
| ###
| ###
| 8.7
| 1,928,482
| 0
| ###
| ###
| ### |
2021-Oct-12 Tue
| 9
| ###
| 8.82
| 8.87
|
|
| 31.3
| 31.3
| ### |
2021-Oct-11 Mon
| 8.84
| ###
| 8.57
| ###
| 2,453,388
| ###
| 72.2
| 72.2
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 8.73
| 8.77
| 2,896,141
| 12,641,655
| 13.6
| 13.6
| ### |
2021-Oct-07 Thu
| 8.55
| 8.73
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 8.59
| ###
| 8.48
| 8.57
| 2,142,250
| 9,083,140
| 44.0
| 44.0
| 0.6 |
2021-Oct-05 Tue
| 8.51
| 8.59
| ###
| 8.59
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| ###
| 8.77
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| 8.79
| 8.56
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2021-Sep-30 Thu
| ###
| 8.88
| ###
| 8.88
|
|
| 81.6
| 81.6
| 0.6 |
2021-Sep-29 Wed
| ###
| 8.76
| ###
| 8.71
| 2,803,752
| ###
| 70.6
| 70.6
| 0.6 |
2021-Sep-28 Tue
| ###
| ###
| 8.77
| 8.81
| 1,916,088
| 8,402,045
| 32.8
| 32.8
| ### |
2021-Sep-27 Mon
| ###
| 9.4
| 9
| ###
| 2,341,873
| ###
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 9.2
| 9.22
| 2,195,688
| ###
| 30.3
| 30.3
| 0.7 |
2021-Sep-23 Thu
| ###
| ###
| ###
| 9.28
|
|
| 27.1
| 27.1
| 0.7 |
2021-Sep-22 Wed
| ###
| 9.29
| ###
| ###
| 3,240,473
| ###
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 8.86
| 9.2
| 8.78
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Sep-20 Mon
| ###
| 9.2
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 9.55
| ###
| 9.29
| ###
| 6,625,687
| ###
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 9.85
| ###
| 9.77
| 9.82
|
|
| ###
| ###
| ### |
2021-Sep-15 Wed
| ###
| 10.2
| 9.75
| 9.79
|
|
| 16.8
| 16.8
| ### |
2021-Sep-14 Tue
| 9.87
| 9.87
| 9.59
| 9.79
| 2,667,275
| 25,952,585
| 29.9
| 29.9
| ### |
2021-Sep-13 Mon
| ###
| 9.77
| ###
| 9.73
|
|
| 71.0
| 71.0
| ### |
2021-Sep-10 Fri
| ###
| ###
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2021-Sep-09 Thu
| 9.4
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 9.55
| 9.57
| ###
| 9.46
| 1,945,983
| 9,311,528
| 33.2
| 33.2
| 0.7 |
2021-Sep-07 Tue
| ###
| 9.77
| 9.56
| ###
| 2,838,174
| 27,430,951
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 9.8
| 9.81
| 9.55
| 9.75
| 1,871,728
| 18,118,327
| ###
| ###
| ### |
2021-Sep-03 Fri
| 9.7
| 9.82
| ###
| 9.8
|
|
| 69.3
| 69.3
| 0.7 |
2021-Sep-02 Thu
| 9.76
| 9.76
| 9.5
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
| 4,052,680
| 0
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 9.78
| 9.49
| ###
| 2,454,570
| 23,649,781
| 35.9
| 35.9
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| 9.52
| 1,824,073
| 0
| ###
| ###
| ### |
2021-Aug-27 Fri
| 9.25
| ###
| ###
| 9.2
|
|
| 33.4
| 33.4
| 0.7 |
2021-Aug-26 Thu
| 9.5
| 9.52
| 9.26
| 9.26
| 2,935,724
| 27,566,448
| 20.8
| 20.8
| ### |
2021-Aug-25 Wed
| ###
| 9.59
| ###
| 9.57
| 3,257,859
| ###
| ###
| ###
| ### |
2021-Aug-24 Tue
| 9.41
| 9.41
| ###
| ###
| 2,720,741
| 12,801,086
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 8.83
| ###
| 8.81
| 9.28
| 3,971,120
| 17,492,783
| ###
| ###
| 0.7 |
2021-Aug-20 Fri
| 8.83
| 8.85
| 8.5
| 8.81
| 8,256,250
| ###
| 51.6
| 51.6
| ### |
2021-Aug-19 Thu
| ###
| 9.26
| 8.78
| ###
| 8,459,689
| ###
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 9.44
| ###
| ###
| 9.51
| 3,254,543
| 0
| 72.7
| 72.7
| ### |
2021-Aug-17 Tue
| 9.72
| 9.79
| 9.5
| 9.52
|
|
| ###
| ###
| ### |
2021-Aug-16 Mon
| 9.87
| ###
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2021-Aug-13 Fri
| ###
| ###
| 9.75
| 9.85
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| 9.83
| 9.89
| 9.71
| 9.89
| 1,992,983
| ###
| ###
| ###
| ### |
2021-Aug-11 Wed
| ###
| ###
| ###
| 9.78
| 4,226,647
| 0
| 17.8
| 17.8
| 0.7 |
2021-Aug-10 Tue
| 9.88
| 9.89
| 9.71
| 9.83
| 3,737,481
| ###
| 34.0
| 34.0
| 0.7 |
2021-Aug-09 Mon
| ###
| ###
| 9.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 9.5
| 9.78
| 9.44
| 9.76
| 2,986,029
| ###
| ###
| ###
| 0.7 |
2021-Aug-05 Thu
| 9.54
| ###
| 9.4
| 9.48
|
|
| 36.9
| 36.9
| 0.7 |
2021-Aug-04 Wed
| 9.43
| 9.56
| ###
| 9.56
| 2,212,248
| 10,574,545
| 78.0
| 78.0
| 0.7 |
2021-Aug-03 Tue
| 9.5
| 9.52
| ###
| 9.51
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| ###
| 9.4
| 9.47
|
|
| 29.1
| 29.1
| ### |
2021-Jul-30 Fri
| ###
| 9.44
| ###
| ###
| 4,438,686
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 8.88
| ###
| 2,169,248
| ###
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 8.85
| ###
| 3,239,040
| 14,332,752
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 8.89
| ###
| 4,009,756
| ###
| 44.0
| 44.0
| 0.0 |
2021-Jul-23 Fri
| 8.75
| 8.87
| ###
| 8.84
| 1,792,277
| 7,948,748
| ###
| ###
| ### |
2021-Jul-22 Thu
| ###
| 8.78
| ###
| 8.74
|
|
| 92.8
| 92.8
| 0.6 |
2021-Jul-21 Wed
| 8.44
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 8.29
|
|
| 82.2
| 82.2
| 0.6 |
2021-Jul-19 Mon
| 8.42
| 8.44
| ###
| ###
| 3,092,285
| 13,049,442
| 49.1
| 49.1
| 0.0 |
2021-Jul-16 Fri
| 8.57
| 8.585
| ###
| 8.56
| 4,349,052
| ###
| ###
| ###
| ### |
2021-Jul-15 Thu
| 8.55
| 8.7
| 8.5
| ###
| 3,829,078
| 32,930,070
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 8.5
| ###
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2021-Jul-13 Tue
| 8.51
| 8.7
| 8.47
| 8.51
| 4,587,885
| ###
| ###
| ###
| 0.6 |
2021-Jul-12 Mon
| 8.41
| 8.48
| 8.25
| 8.27
| 2,263,973
| ###
| 26.5
| 26.5
| ### |
2021-Jul-09 Fri
| ###
| 8.2
| ###
| ###
| 2,677,976
| ###
| 44.0
| 44.0
| 0.0 |
2021-Jul-08 Thu
| ###
| 8.4
| 8.21
| 8.26
| 3,045,543
| ###
| ###
| ###
| 0.6 |
2021-Jul-07 Wed
| ###
| ###
| ###
| 8.23
| 2,609,386
| 0
| 83.3
| 83.3
| 0.6 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
| 3,782,856
| 0
| 48.5
| 48.5
| 0.0 |
2021-Jul-05 Mon
| 8
| ###
| ###
| ###
| 2,192,588
| 0
| 43.3
| 43.3
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 7.82
| ###
| 1,928,486
| 7,540,380
| 32.8
| 32.8
| 0.0 |
2021-Jul-01 Thu
| 7.85
| ###
| 7.74
| ###
| 4,712,986
| 18,239,255
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 7.55
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 7.51
| 7.53
| ###
| 7.43
| 1,661,274
| ###
| ###
| ###
| ### |
2021-Jun-28 Mon
| 7.45
| ###
| 7.45
| 7.58
|
|
| ###
| ###
| ### |
2021-Jun-25 Fri
| 7.55
| ###
| ###
| 7.55
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| 7.425
| 7.51
| 3,851,573
| ###
| 22.3
| 22.3
| ### |
2021-Jun-23 Wed
| ###
| 7.73
| 7.58
| ###
| 3,276,756
| ###
| 73.6
| 73.6
| 0.0 |
2021-Jun-22 Tue
| 7.73
| 7.75
| 7.42
| 7.52
| 5,583,325
| 42,349,520
| 18.1
| 18.1
| 0.5 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 7.225
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2021-Jun-16 Wed
| 7.25
| 7.26
| ###
| ###
| 5,576,623
| 20,243,141
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 7.47
| 7.54
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2021-Jun-11 Fri
| 7.46
| ###
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| 7.49
| ###
| 7.44
|
|
| 71.9
| 71.9
| ### |
2021-Jun-09 Wed
| 7.49
| 7.58
| ###
| 7.41
| 1,411,578
| 5,349,880
| ###
| ###
| ### |
2021-Jun-08 Tue
| 7.48
| ###
| ###
| 7.45
|
|
| 38.1
| 38.1
| 0.5 |
2021-Jun-07 Mon
| 7.75
| 7.775
| 7.49
| 7.51
|
|
| 17.8
| 17.8
| ### |
2021-Jun-04 Fri
| 7.79
| ###
| ###
| ###
| 5,390,121
| 0
| 26.0
| 26.0
| 0.0 |
2021-Jun-03 Thu
| 7.87
| ###
| 7.79
| ###
| 1,986,024
| ###
| 74.8
| 74.8
| 0.0 |
2021-Jun-02 Wed
| 7.7
| 7.88
| ###
| 7.86
|
|
| 79.1
| 79.1
| ### |
2021-Jun-01 Tue
| ###
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 7.72
| 7.73
| 7.55
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2021-May-28 Fri
| 7.46
| 7.71
| 7.44
| ###
| 2,660,479
| 20,153,128
| 79.1
| 79.1
| 0.0 |
2021-May-27 Thu
| 7.29
| 7.355
| 7.26
| ###
| 2,595,122
| 18,963,854
| 65.1
| 65.1
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 7.23
| 7.29
|
|
| 26.8
| 26.8
| ### |
2021-May-25 Tue
| 7.4
| 7.46
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2021-May-24 Mon
| 7.28
| 7.43
| 7.28
| ###
| 1,988,589
| 14,626,072
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 7.25
| ###
| ###
| 7.27
|
|
| 69.1
| 69.1
| ### |
2021-May-20 Thu
| 7.43
| 7.48
| 7.23
| 7.29
| 3,194,744
| 23,497,342
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| 7.52
| ###
| 7.46
|
|
| 83.9
| 83.9
| 0.5 |
2021-May-18 Tue
| 7.56
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 7.46
| ###
| ###
| ###
| 1,127,624
| 0
| 31.8
| 31.8
| 0.0 |
2021-May-14 Fri
| 7.46
| 7.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| 7.48
| ###
| ###
| 2,800,254
| 10,472,949
| 73.5
| 73.5
| 0.0 |
2021-May-12 Wed
| 7.55
| ###
| 7.47
| 7.5
| 2,791,222
| ###
| ###
| ###
| 0.5 |
2021-May-11 Tue
| 7.81
| 7.85
| 7.59
| 7.7
|
|
| 41.8
| 41.8
| 0.6 |
2021-May-10 Mon
| 7.77
| 7.88
| 7.77
| 7.86
| 1,719,026
| 13,451,378
| ###
| ###
| ### |
2021-May-07 Fri
| ###
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 7.74
| 7.83
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 7.53
| ###
| 7.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 7.59
| 7.7
| 7.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 7.54
| 7.58
| ###
| ###
| 3,011,441
| ###
| 30.5
| 30.5
| 0.0 |
2021-Apr-30 Fri
| ###
| 7.56
| ###
| 7.49
| 2,801,050
| ###
| 81.4
| 81.4
| ### |
2021-Apr-29 Thu
| 7.51
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2021-Apr-28 Wed
| ###
| 7.42
| 7.2
| 7.29
|
|
| 41.2
| 41.2
| ### |
2021-Apr-27 Tue
| ###
| ###
| ###
| 7.27
|
|
| 35.6
| 35.6
| ### |
2021-Apr-26 Mon
| 7.2
| 7.24
| 7.155
| ###
| 1,622,826
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 7.22
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2021-Apr-21 Wed
| 6.82
| ###
| 6.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 6.88
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Apr-16 Fri
| 7.23
| 7.28
| ###
| ###
| 2,012,621
| 7,325,940
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 6.89
| 7.24
| 6.85
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| 6.76
| 6.81
| 4,190,529
| 14,163,988
| ###
| ###
| ### |
2021-Apr-13 Tue
| ###
| ###
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
2021-Apr-12 Mon
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 6.8
| 6.86
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2021-Apr-08 Thu
| 6.57
| 6.75
| 6.5
| 6.72
|
|
| 83.2
| 83.2
| 0.5 |
2021-Apr-07 Wed
| 6.52
| ###
| ###
| 6.51
| 2,622,187
| 0
| 38.6
| 38.6
| ### |
2021-Apr-06 Tue
| 6.51
| 6.56
| 6.44
| 6.47
| 2,804,628
| 18,230,082
| 35.5
| 35.5
| 0.5 |
2021-Apr-01 Thu
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Mar-31 Wed
| 6.25
| 6.44
| 6.25
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Mar-30 Tue
| 6.45
| 6.46
| ###
| ###
| 1,688,342
| 5,453,344
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| 6.48
| ###
| 6.41
| 2,288,247
| 7,413,920
| 84.6
| 84.6
| 0.5 |
2021-Mar-26 Fri
| ###
| 6.41
| 6.255
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Mar-25 Thu
| ###
| 6.27
| ###
| 6.23
|
|
| 82.2
| 82.2
| 0.4 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Mar-23 Tue
| 6.29
| 6.375
| 6.22
| 6.25
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| 6.4
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2021-Mar-19 Fri
| 6.26
| 6.49
| 6.21
| ###
| 16,273,056
| ###
| 76.8
| 76.8
| 0.0 |
2021-Mar-18 Thu
| ###
| 6.48
| ###
| 6.4
| 3,619,642
| 11,727,640
| ###
| ###
| 0.5 |
2021-Mar-17 Wed
| 6.44
| 6.47
| ###
| ###
| 2,702,347
| ###
| 32.4
| 32.4
| 0.0 |
2021-Mar-16 Tue
| 6.45
| 6.54
| ###
| 6.49
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| 6.46
| 6.51
| ###
| 6.44
|
|
| 39.3
| 39.3
| 0.5 |
2021-Mar-12 Fri
| 6.2
| 6.41
| ###
| 6.4
| 2,810,740
| 9,008,421
| 81.7
| 81.7
| 0.5 |
2021-Mar-11 Thu
| 6.4
| 6.4
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2021-Mar-10 Wed
| 6.46
| 6.46
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2021-Mar-09 Tue
| 6.49
| 6.54
| 6.22
| 6.28
|
|
| 19.3
| 19.3
| 0.4 |
2021-Mar-08 Mon
| 6.55
| 6.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Mar-04 Thu
| 6.86
| 6.87
| ###
| 6.52
|
|
| 18.0
| 18.0
| 0.5 |
2021-Mar-03 Wed
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 6.79
| 6.79
| 3,253,929
| 11,047,088
| 26.6
| 26.6
| 0.5 |
2021-Mar-01 Mon
| 6.85
| ###
| 6.75
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
| 4,328,848
| 0
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 7.48
| 7.48
| ###
| ###
| 4,728,857
| 17,685,925
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 7.29
| ###
| ###
| ###
| 5,141,547
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 6.75
| ###
| 6.75
| ###
| 4,684,248
| ###
| 84.4
| 84.4
| 0.0 |
2021-Feb-19 Fri
| 6.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 6.8
| 6.82
| 5,310,382
| ###
| 36.3
| 36.3
| 0.5 |
2021-Feb-17 Wed
| 6.83
| 7
| 6.83
| ###
| 3,370,887
| 23,309,683
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 6.57
| 6.75
| 6.56
| 6.71
| 2,752,921
| 18,320,689
| 81.7
| 81.7
| ### |
2021-Feb-15 Mon
| 6.57
| ###
| 6.5
| 6.55
| 2,155,471
| 7,005,280
| 37.2
| 37.2
| 0.5 |
2021-Feb-12 Fri
| 6.51
| 6.54
| 6.42
| 6.46
| 3,259,681
| ###
| ###
| ###
| ### |
2021-Feb-11 Thu
| 6.55
| 6.8
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Feb-10 Wed
| 6.72
| 6.72
| 6.45
| 6.48
| 3,919,871
| 25,812,350
| 15.6
| 15.6
| 0.5 |
2021-Feb-09 Tue
| 6.41
| ###
| 6.4
| 6.52
| 4,581,621
| 14,661,187
| 82.8
| 82.8
| 0.5 |
2021-Feb-08 Mon
| 6.43
| 6.45
| ###
| ###
| 4,353,976
| 14,041,572
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 6.44
| 6.29
| ###
| 4,594,876
| 29,246,385
| 63.0
| 63.0
| 0.0 |
2021-Feb-04 Thu
| 6.46
| 6.46
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| 6.41
| 6.48
|
|
| ###
| ###
| 0.5 |
2021-Feb-02 Tue
| 6.44
| 6.55
| ###
| 6.47
| 6,836,680
| 22,390,127
| ###
| ###
| 0.5 |
2021-Feb-01 Mon
| 6.2
| 6.48
| ###
| 6.46
| 6,341,455
| ###
| 87.4
| 87.4
| ### |
2021-Jan-29 Fri
| 6.74
| 6.75
| 6.385
| 6.42
| 5,543,282
| ###
| 24.8
| 24.8
| 0.5 |
2021-Jan-28 Thu
| 6.43
| 6.77
| ###
| 6.71
| 5,781,357
| ###
| ###
| ###
| ### |
2021-Jan-27 Wed
| ###
| ###
| 6.72
| 6.79
| 4,396,826
| ###
| 19.1
| 19.1
| 0.5 |
2021-Jan-25 Mon
| 7
| ###
| ###
| ###
| 2,175,174
| 0
| 78.7
| 78.7
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 7.25
| 7.25
| ###
| ###
| 4,255,248
| 15,425,274
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 7.29
| ###
| 7.085
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 7.2
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| 7.21
| 7
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Jan-15 Fri
| 7.2
| 7.27
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-Jan-14 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| 7.2
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Jan-12 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 7.76
| 7.76
| 7.225
| 7.25
| 5,891,228
| 44,140,025
| 4.0
| 4.0
| 0.5 |
2021-Jan-07 Thu
| 7.4
| 7.58
| ###
| 7.57
|
|
| 82.5
| 82.5
| ### |
2021-Jan-06 Wed
| 6.84
| ###
| 6.82
| ###
| 6,392,577
| 21,798,687
| 85.8
| 85.8
| 0.0 |
2021-Jan-05 Tue
| 6.74
| 6.81
| ###
| 6.75
| 3,668,775
| 12,492,178
| ###
| ###
| 0.5 |
2021-Jan-04 Mon
| ###
| 6.75
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2020-Dec-31 Thu
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| 6.28
| 1,710,574
| 0
| ###
| ###
| 0.4 |
2020-Dec-29 Tue
| 6.2
| ###
| ###
| 6.24
| 6,153,744
| 0
| 67.7
| 67.7
| 0.4 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 6
| 6.29
| ###
| 6.25
| 3,635,985
| 11,435,172
| ###
| ###
| ### |
2020-Dec-22 Tue
| 6.25
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 6.24
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2020-Dec-18 Fri
| ###
| 6.5
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2020-Dec-17 Thu
| 6.41
| 6.43
| 6.29
| 6.42
| 5,152,170
| ###
| 66.3
| 66.3
| 0.5 |
2020-Dec-16 Wed
| 6.23
| 6.45
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2020-Dec-15 Tue
| 6.2
| 6.25
| 6.085
| 6.2
| 7,082,184
| ###
| 77.6
| 77.6
| 0.4 |
2020-Dec-14 Mon
| ###
| ###
| ###
| 6.25
| 9,759,442
| 0
| 37.8
| 37.8
| ### |
2020-Dec-11 Fri
| 6
| 6.55
| 5.84
| ###
| 25,972,776
| 160,901,347
| 93.4
| 93.4
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-07 Mon
| ###
| 5.355
| ###
| ###
| 2,251,422
| 6,028,182
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2020-Dec-03 Thu
| 4.89
| ###
| 4.85
| ###
| 3,072,059
| 7,449,743
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 4.83
| ###
| 4.81
| 4.85
|
|
| 73.6
| 73.6
| ### |
2020-Dec-01 Tue
| 4.7
| 4.85
| ###
| 4.79
| 3,283,242
| ###
| 79.9
| 79.9
| 0.3 |
2020-Nov-30 Mon
| 4.8
| 4.81
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Nov-27 Fri
| 4.75
| 4.82
| 4.72
| 4.81
| 1,094,855
| 5,222,458
| 77.2
| 77.2
| ### |
2020-Nov-26 Thu
| 4.82
| 4.88
| 4.79
| 4.8
|
|
| 37.6
| 37.6
| 0.3 |
2020-Nov-25 Wed
| ###
| ###
| 4.845
| 4.87
| 3,036,679
| 7,356,354
| 31.1
| 31.1
| 0.3 |
2020-Nov-24 Tue
| ###
| ###
| 4.83
| ###
| 3,345,223
| ###
| 66.8
| 66.8
| 0.0 |
2020-Nov-23 Mon
| 4.84
| ###
| 4.84
| ###
| 3,212,028
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 4.78
| 4.84
| 4.74
| 4.82
| 1,475,477
| ###
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| 4.81
| 4.85
| 4.73
| 4.81
| 2,686,073
| 12,866,289
| ###
| ###
| ### |
2020-Nov-18 Wed
| 5
| 5
| 4.87
| 4.88
| 2,357,120
| 11,632,387
| ###
| ###
| 0.3 |
2020-Nov-17 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 4.89
| ###
| 4.87
| ###
| 243,826
| ###
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| 4.88
| ###
| 4.82
| 4,574,177
| ###
| 85.5
| 85.5
| 0.3 |
2020-Nov-12 Thu
| 4.7
| 4.7
| 4.56
| ###
| 2,772,880
| ###
| 32.6
| 32.6
| 0.0 |
2020-Nov-11 Wed
| 4.79
| 4.8
| ###
| 4.72
| 4,706,457
| ###
| 25.2
| 25.2
| 0.3 |
2020-Nov-10 Tue
| 4.84
| 4.86
| 4.675
| 4.73
|
|
| ###
| ###
| 0.3 |
2020-Nov-09 Mon
| ###
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Nov-05 Thu
| 4.52
| 4.54
| 4.42
| 4.52
|
|
| 62.3
| 62.3
| 0.3 |
2020-Nov-04 Wed
| ###
| 4.7
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Nov-03 Tue
| 4.46
| ###
| 4.46
| ###
| 3,399,973
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 4.43
| 4.49
| 4.41
| 4.45
| 2,217,974
| 9,869,984
| ###
| ###
| 0.3 |
2020-Oct-30 Fri
| ###
| 4.475
| ###
| 4.44
| 4,560,424
| 10,203,948
| 86.9
| 86.9
| 0.3 |
2020-Oct-29 Thu
| ###
| 4.43
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2020-Oct-28 Wed
| 4.26
| 4.29
| ###
| 4.24
| 2,465,224
| ###
| 31.8
| 31.8
| 0.3 |
2020-Oct-27 Tue
| 4.44
| 4.47
| 4.23
| 4.24
|
|
| 17.1
| 17.1
| 0.3 |
2020-Oct-26 Mon
| ###
| 4.53
| ###
| 4.48
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 4.42
| 4.43
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Oct-21 Wed
| ###
| 4.49
| ###
| 4.45
| 1,927,577
| ###
| ###
| ###
| 0.3 |
2020-Oct-20 Tue
| 4.4
| 4.4
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 4.4
| ###
| ###
| 4.41
| 1,541,479
| 0
| ###
| ###
| ### |
2020-Oct-16 Fri
| 4.4
| 4.43
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Oct-15 Thu
| 4.4
| 4.47
| ###
| 4.4
|
|
| 67.6
| 67.6
| 0.3 |
2020-Oct-14 Wed
| 4.48
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 4.53
| 4.54
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Oct-12 Mon
| 4.56
| 4.59
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2020-Oct-09 Fri
| 4.44
| 4.545
| 4.4
| 4.52
|
|
| ###
| ###
| 0.3 |
2020-Oct-08 Thu
| 4.43
| 4.48
| ###
| 4.43
| 2,605,559
| 5,836,452
| 63.5
| 63.5
| ### |
2020-Oct-07 Wed
| ###
| 4.42
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 4.24
| 4.42
| 4.22
| ###
| 4,823,176
| 20,836,120
| 85.5
| 85.5
| 0.0 |
2020-Oct-05 Mon
| ###
| 4.22
| ###
| 4.2
| 1,399,482
| ###
| ###
| ###
| ### |
2020-Oct-02 Fri
| ###
| 4.23
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2020-Oct-01 Thu
| ###
| 4.28
| ###
| 4.22
|
|
| 71.8
| 71.8
| ### |
2020-Sep-30 Wed
| 4.23
| 4.26
| ###
| ###
| 4,440,086
| 9,457,383
| 34.7
| 34.7
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 4.26
| ###
| 1,624,141
| 3,459,420
| 71.9
| 71.9
| 0.0 |
2020-Sep-28 Mon
| 4.27
| 4.28
| ###
| 4.24
| 2,203,946
| 4,716,444
| 31.0
| 31.0
| 0.3 |
2020-Sep-25 Fri
| 4.28
| ###
| 4.26
| ###
| 2,154,373
| ###
| 64.6
| 64.6
| 0.0 |
2020-Sep-24 Thu
| 4.28
| ###
| 4.23
| 4.25
| 2,909,971
| 6,154,588
| ###
| ###
| ### |
2020-Sep-23 Wed
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 4.44
| 4.44
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 4.54
| 4.575
| 4.48
| 4.54
|
|
| 74.0
| 74.0
| 0.3 |
2020-Sep-18 Fri
| ###
| ###
| 4.555
| 4.57
| 5,046,385
| 11,493,141
| ###
| ###
| ### |
2020-Sep-17 Thu
| 4.72
| 4.76
| 4.58
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2020-Sep-16 Wed
| 4.8
| 4.8
| ###
| 4.7
| 4,904,742
| 11,771,380
| ###
| ###
| 0.3 |
2020-Sep-15 Tue
| ###
| 4.79
| 4.56
| 4.75
|
|
| 79.9
| 79.9
| ### |
2020-Sep-14 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 4.47
| ###
| 4.44
| 4.49
|
|
| ###
| ###
| ### |
2020-Sep-10 Thu
| 4.43
| 4.48
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-09 Wed
| 4.42
| 4.45
| 4.345
| ###
| 3,448,874
| 15,166,423
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 4.47
| 4.57
| 4.46
| 4.51
| 5,863,427
| 26,473,372
| 72.7
| 72.7
| 0.3 |
2020-Sep-07 Mon
| ###
| 4.51
| ###
| 4.46
|
|
| 81.9
| 81.9
| 0.3 |
2020-Sep-04 Fri
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 4.5
| 4.58
| 4.5
| 4.55
| 3,409,323
| 15,478,326
| ###
| ###
| 0.3 |
2020-Sep-02 Wed
| ###
| 4.52
| ###
| 4.49
| 3,861,441
| 8,726,856
| 85.7
| 85.7
| ### |
2020-Sep-01 Tue
| 4.4
| 4.45
| ###
| ###
| 4,833,547
| 10,754,642
| 46.5
| 46.5
| 0.0 |
2020-Aug-31 Mon
| 4.48
| 4.5
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| ###
| 4.44
| 4.45
|
|
| 16.5
| 16.5
| 0.3 |
2020-Aug-27 Thu
| 4.55
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 4.57
| 4.58
| 4.45
| 4.47
| 3,549,528
| ###
| ###
| ###
| ### |
2020-Aug-25 Tue
| ###
| ###
| 4.55
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2020-Aug-24 Mon
| 4.45
| 4.55
| 4.43
| 4.54
| 3,531,644
| 15,857,081
| 78.5
| 78.5
| 0.3 |
2020-Aug-21 Fri
| ###
| ###
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 4.54
| ###
| 4.49
| 4.51
| 3,911,881
| 8,782,172
| 34.5
| 34.5
| 0.3 |
2020-Aug-19 Wed
| ###
| ###
| 4.555
| 4.57
|
|
| 26.7
| 26.7
| ### |
2020-Aug-18 Tue
| ###
| 4.77
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Aug-13 Thu
| 4.74
| 4.82
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2020-Aug-12 Wed
| 4.77
| 4.8
| ###
| 4.74
| 3,002,782
| 7,206,676
| 40.4
| 40.4
| 0.3 |
2020-Aug-11 Tue
| 4.86
| ###
| ###
| 4.83
| 2,749,029
| 0
| ###
| ###
| 0.3 |
2020-Aug-10 Mon
| 4.87
| ###
| 4.74
| 4.83
|
|
| ###
| ###
| 0.3 |
2020-Aug-07 Fri
| ###
| ###
| 4.86
| 4.89
| 1,520,740
| ###
| 31.5
| 31.5
| ### |
2020-Aug-06 Thu
| ###
| 5
| 4.87
| 5
|
|
| ###
| ###
| 0.4 |
2020-Aug-05 Wed
| 4.88
| ###
| 4.74
| 4.8
| 3,607,088
| ###
| ###
| ###
| 0.3 |
2020-Aug-04 Tue
| 4.76
| 4.85
| 4.74
| 4.74
| 3,574,174
| ###
| 33.6
| 33.6
| 0.3 |
2020-Aug-03 Mon
| ###
| 4.78
| 4.56
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 4.725
| 4.52
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-Jul-29 Wed
| ###
| 5.2
| ###
| 4.8
|
|
| 8.2
| 8.2
| 0.3 |
2020-Jul-28 Tue
| ###
| 5.73
| 5.51
| 5.53
| 3,053,857
| 17,162,676
| ###
| ###
| ### |
2020-Jul-27 Mon
| 5.41
| 5.59
| ###
| 5.57
| 3,398,853
| ###
| ###
| ###
| 0.4 |
2020-Jul-24 Fri
| 5.25
| 5.56
| 5.24
| 5.42
|
|
| 86.5
| 86.5
| 0.4 |
2020-Jul-23 Thu
| ###
| 5.23
| ###
| ###
| 2,042,279
| 5,340,559
| 61.7
| 61.7
| 0.0 |
2020-Jul-22 Wed
| 5.2
| ###
| ###
| ###
| 3,406,841
| 0
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 2,084,947
| 0
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 1,921,846
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 2,078,084
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 5.2
| ###
| ###
| 2,452,482
| 6,376,453
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 5
| ###
| ###
| ###
| 1,685,045
| 0
| 81.1
| 81.1
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 2,351,087
| 0
| 89.1
| 89.1
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 4.83
| 4.85
|
|
| ###
| ###
| ### |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 2,647,721
| 0
| 16.6
| 16.6
| 0.0 |
2020-Jul-08 Wed
| ###
| 5.24
| ###
| ###
| 2,319,541
| ###
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| 5.25
| 5.075
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 4.89
| ###
| 4.88
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Jul-03 Fri
| 4.87
| ###
| 4.85
| 4.89
|
|
| 72.9
| 72.9
| ### |
2020-Jul-02 Thu
| 4.83
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 4.87
| ###
| 4.85
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Jun-30 Tue
| 4.81
| ###
| 4.72
| 4.87
| 5,276,888
| 12,453,455
| ###
| ###
| 0.3 |
2020-Jun-29 Mon
| 4.79
| 4.83
| ###
| 4.71
| 2,512,726
| ###
| ###
| ###
| ### |
2020-Jun-26 Fri
| 4.78
| 4.88
| 4.76
| 4.88
|
|
| ###
| ###
| 0.3 |
2020-Jun-25 Thu
| 4.86
| ###
| 4.79
| 4.79
|
|
| 38.8
| 38.8
| 0.3 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 3,636,742
| 0
| 74.7
| 74.7
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 4.82
| ###
| 4,418,981
| 10,649,744
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 4.77
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 5
| ###
| 4.83
| 4.85
| 2,451,689
| 5,920,828
| ###
| ###
| ### |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 4.84
| ###
| 3,003,247
| 7,267,857
| 77.2
| 77.2
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 5.22
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2020-Jun-10 Wed
| 5.27
| ###
| 5.21
| 5.29
|
|
| 67.3
| 67.3
| 0.4 |
2020-Jun-09 Tue
| 5.25
| 5.42
| 5.21
| ###
| 3,781,323
| ###
| 76.4
| 76.4
| 0.0 |
2020-Jun-05 Fri
| 5.23
| 5.29
| ###
| ###
| 3,302,473
| 8,735,041
| 20.0
| 20.0
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| 5.24
| 3,894,779
| 0
| 31.1
| 31.1
| 0.4 |
2020-Jun-03 Wed
| 5.2
| ###
| 5.2
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-Jun-02 Tue
| 5.23
| 5.26
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 3,582,981
| 0
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-May-28 Thu
| 5
| ###
| 4.87
| ###
| 3,681,988
| 8,965,640
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| 4.87
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 5.23
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 4.89
| ###
| 2,161,627
| 5,285,178
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 4.85
| ###
| 1,758,949
| 4,265,451
| 31.4
| 31.4
| 0.0 |
2020-May-18 Mon
| 4.85
| ###
| 4.775
| 4.84
|
|
| 30.7
| 30.7
| 0.3 |
2020-May-15 Fri
| ###
| 4.71
| 4.59
| 4.7
| 1,068,087
| ###
| 82.7
| 82.7
| 0.3 |
2020-May-14 Thu
| 4.58
| ###
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-May-13 Wed
| 4.41
| ###
| 4.41
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-May-12 Tue
| 4.58
| ###
| 4.47
| 4.56
|
|
| 45.4
| 45.4
| 0.3 |
2020-May-11 Mon
| 4.59
| 4.7
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| 4.75
| 4.48
| 4.54
|
|
| 13.9
| 13.9
| 0.3 |
2020-May-07 Thu
| 4.71
| 4.71
| ###
| ###
| 2,187,759
| 5,152,172
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| 4.71
| 4.59
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-May-05 Tue
| 4.49
| ###
| 4.49
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2020-May-04 Mon
| ###
| 4.51
| ###
| 4.48
| 1,874,470
| 4,226,929
| 82.1
| 82.1
| ### |
2020-May-01 Fri
| ###
| 4.73
| 4.41
| 4.41
|
|
| 15.7
| 15.7
| ### |
2020-Apr-30 Thu
| 4.75
| 4.79
| ###
| 4.74
|
|
| 28.2
| 28.2
| 0.3 |
2020-Apr-29 Wed
| 4.76
| 4.83
| 4.58
| ###
| 3,663,348
| 17,236,052
| 18.4
| 18.4
| 0.0 |
2020-Apr-28 Tue
| 4.78
| 4.86
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| 4.7
| 4.77
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Apr-24 Fri
| ###
| 4.75
| ###
| 4.72
| 1,568,453
| 3,725,075
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| ###
| 4.72
| 4.49
| ###
| 3,310,971
| 15,247,021
| 78.5
| 78.5
| 0.0 |
2020-Apr-22 Wed
| 4.53
| ###
| ###
| 4.45
| 2,208,551
| 0
| ###
| ###
| 0.3 |
2020-Apr-21 Tue
| 4.73
| 4.89
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 4.85
| ###
| 4.72
| 4.72
| 1,868,552
| 4,409,782
| ###
| ###
| 0.3 |
2020-Apr-17 Fri
| 4.84
| ###
| 4.77
| ###
| 2,370,383
| ###
| 72.5
| 72.5
| 0.0 |
2020-Apr-16 Thu
| 4.89
| ###
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2020-Apr-15 Wed
| ###
| ###
| 4.82
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Apr-14 Tue
| 4.87
| ###
| 4.83
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2020-Apr-09 Thu
| 4.89
| ###
| ###
| 4.75
|
|
| 14.6
| 14.6
| ### |
2020-Apr-08 Wed
| 4.55
| 4.84
| 4.53
| 4.81
| 4,167,026
| ###
| ###
| ###
| ### |
2020-Apr-07 Tue
| ###
| 4.71
| 4.45
| 4.59
| 2,803,345
| 12,839,320
| ###
| ###
| 0.3 |
2020-Apr-06 Mon
| 4.43
| ###
| ###
| 4.54
| 3,644,587
| 0
| ###
| ###
| 0.3 |
2020-Apr-03 Fri
| ###
| ###
| 4.43
| 4.5
|
|
| 25.2
| 25.2
| ### |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 2,654,756
| 0
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 4.49
| ###
| 4.24
|
|
| 21.9
| 21.9
| 0.3 |
2020-Mar-31 Tue
| ###
| 4.345
| ###
| 4.23
| 3,831,887
| 8,324,774
| ###
| ###
| 0.3 |
2020-Mar-30 Mon
| 4.25
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 4.43
| 4.58
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 6,458,286
| 0
| 89.0
| 89.0
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| 3.77
| 4,079,828
| 0
| 72.4
| 72.4
| ### |
2020-Mar-23 Mon
| 3.4
| ###
| 3.27
| 3.48
| 3,656,557
| 5,978,470
| 90.0
| 90.0
| 0.2 |
2020-Mar-20 Fri
| 3.51
| 3.71
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 3.46
| ###
| ###
| 3.4
|
|
| 58.3
| 58.3
| 0.2 |
2020-Mar-18 Wed
| 3.77
| 3.8
| 3.47
| 3.55
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| 3.76
| ###
| 3.72
| 3.82
| 6,473,749
| 12,041,173
| 55.3
| 55.3
| 0.3 |
2020-Mar-16 Mon
| ###
| ###
| 3.73
| 3.73
|
|
| 39.7
| 39.7
| ### |
2020-Mar-13 Fri
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 4.44
| ###
| 4.2
| 5,512,826
| 12,238,473
| ###
| ###
| ### |
2020-Mar-11 Wed
| 4.7
| 4.74
| 4.45
| 4.45
| 4,233,074
| 19,450,975
| ###
| ###
| 0.3 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 4.75
| 4.81
| 4.51
| 4.51
| 3,601,325
| 16,782,174
| 43.5
| 43.5
| 0.3 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2020-Mar-05 Thu
| ###
| 5.4
| ###
| 5.23
| 5,646,552
| ###
| 28.6
| 28.6
| ### |
2020-Mar-04 Wed
| 5.2
| ###
| ###
| ###
| 2,270,874
| 0
| 44.5
| 44.5
| 0.0 |
2020-Mar-03 Tue
| ###
| 5.45
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2020-Feb-27 Thu
| 5.4
| 5.45
| ###
| 5.43
|
|
| 76.7
| 76.7
| 0.4 |
2020-Feb-26 Wed
| ###
| 5.48
| ###
| 5.43
| 3,093,949
| 8,477,420
| 86.0
| 86.0
| 0.4 |
2020-Feb-25 Tue
| 5.52
| ###
| 5.49
| 5.51
| 2,724,621
| 7,479,084
| ###
| ###
| ### |
2020-Feb-24 Mon
| 5.71
| 5.74
| 5.555
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 5.87
| ###
| 5.8
| 5.8
| 2,350,877
| 6,817,543
| ###
| ###
| 0.4 |
2020-Feb-20 Thu
| 5.86
| ###
| 5.855
| 5.87
|
|
| 70.1
| 70.1
| ### |
2020-Feb-19 Wed
| 5.74
| 5.885
| ###
| 5.86
|
|
| 85.1
| 85.1
| 0.4 |
2020-Feb-18 Tue
| ###
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 5.76
| ###
| 5.75
| 7,497,188
| ###
| ###
| ###
| ### |
2020-Feb-14 Fri
| 5.8
| 5.83
| 5.72
| 5.75
| 2,114,986
| 12,214,044
| ###
| ###
| ### |
2020-Feb-13 Thu
| 5.8
| 5.84
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2020-Feb-12 Wed
| 5.86
| 5.86
| 5.725
| 5.83
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 5.82
| ###
| 5.8
| 5.86
|
|
| 74.7
| 74.7
| 0.4 |
2020-Feb-10 Mon
| ###
| ###
| 5.73
| 5.84
| 3,586,588
| 10,275,574
| ###
| ###
| 0.4 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 5.86
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 5.79
| 5.89
|
|
| 32.9
| 32.9
| ### |
2020-Feb-04 Tue
| ###
| ###
| ###
| 5.79
| 4,110,054
| 0
| 81.3
| 81.3
| ### |
2020-Feb-03 Mon
| 5.89
| 6
| 5.78
| 5.8
| 4,341,244
| 25,569,927
| 32.4
| 32.4
| 0.4 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 3,129,122
| 0
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 6.47
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 6.23
| ###
| 1,927,045
| 6,002,745
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 6.25
| 6.29
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2020-Jan-24 Fri
| 6.58
| 6.58
| 6.44
| 6.44
|
|
| ###
| ###
| 0.5 |
2020-Jan-23 Thu
| ###
| ###
| 6.51
| 6.51
| 1,311,984
| ###
| ###
| ###
| ### |
2020-Jan-22 Wed
| ###
| 6.76
| ###
| ###
| 1,436,549
| ###
| 26.1
| 26.1
| 0.0 |
2020-Jan-21 Tue
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| 6.76
| ###
| 6.72
| 1,022,843
| ###
| ###
| ###
| 0.5 |
2020-Jan-17 Fri
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 6.81
| 6.83
| 6.675
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 6.72
| 6.72
| 6.59
| ###
| 2,371,457
| 15,782,046
| 21.7
| 21.7
| 0.0 |
2020-Jan-14 Tue
| 6.8
| 6.885
| 6.75
| 6.78
|
|
| 27.8
| 27.8
| 0.5 |
2020-Jan-13 Mon
| 6.87
| 6.88
| 6.76
| 6.81
| 1,285,381
| ###
| ###
| ###
| ### |
2020-Jan-10 Fri
| 6.84
| 6.89
| 6.75
| 6.84
|
|
| ###
| ###
| 0.5 |
2020-Jan-09 Thu
| ###
| ###
| ###
| 6.78
| 3,252,783
| 0
| ###
| ###
| 0.5 |
2020-Jan-08 Wed
| 6.8
| ###
| 6.8
| ###
| 6,977,786
| 23,724,472
| 88.9
| 88.9
| 0.0 |
2020-Jan-07 Tue
| 6.43
| 6.51
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Jan-06 Mon
| 6.22
| ###
| 6.22
| ###
| 1,968,853
| ###
| 87.6
| 87.6
| 0.0 |
2020-Jan-03 Fri
| 6.24
| 6.345
| 6.24
| ###
| 1,376,725
| 8,663,042
| 78.2
| 78.2
| 0.0 |
2020-Jan-02 Thu
| 6.24
| 6.27
| ###
| ###
| 975,540
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 6.22
| 6.27
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2019-Dec-23 Mon
| ###
| ###
| 6.24
| 6.25
| 973,171
| ###
| ###
| ###
| ### |
2019-Dec-20 Fri
| 6.26
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 6.26
| ###
| 6.21
| ###
| 2,454,282
| 7,620,545
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 6.25
| ###
| 6.25
| ###
| 1,711,187
| 5,347,459
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| 6.25
| 2,994,128
| 0
| 77.5
| 77.5
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 2,618,358
| 0
| 82.9
| 82.9
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 2,716,545
| 0
| 84.2
| 84.2
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| 5.885
| ###
| 2,267,379
| ###
| 84.3
| 84.3
| 0.0 |
2019-Dec-09 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 5.85
| ###
| 5.85
| ###
| 2,925,486
| 8,557,046
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 5.79
| ###
| 5.79
| 5.84
| 1,995,870
| 5,778,043
| 73.3
| 73.3
| 0.4 |
2019-Dec-04 Wed
| 5.86
| ###
| 5.76
| 5.78
|
|
| 26.8
| 26.8
| 0.4 |
2019-Dec-03 Tue
| 5.85
| 6
| 5.8
| ###
| 3,195,481
| ###
| 88.7
| 88.7
| 0.0 |
2019-Dec-02 Mon
| 5.88
| ###
| 5.83
| ###
| 3,972,047
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 5.81
| 5.85
|
|
| 26.0
| 26.0
| 0.4 |
2019-Nov-28 Thu
| 5.89
| ###
| 5.85
| ###
| 2,019,129
| 5,905,952
| 74.5
| 74.5
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 5.86
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 5.875
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Nov-20 Wed
| ###
| 6.23
| ###
| ###
| 2,591,943
| ###
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 6.255
| ###
| 6.23
|
|
| 86.4
| 86.4
| 0.4 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 2,287,974
| 0
| 80.2
| 80.2
| 0.0 |
2019-Nov-15 Fri
| 6.25
| 6.28
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Nov-14 Thu
| ###
| 6.5
| 6.22
| 6.28
| 2,601,089
| 16,542,926
| 20.9
| 20.9
| 0.4 |
2019-Nov-13 Wed
| 6.27
| ###
| ###
| 6.24
| 1,425,140
| 0
| 41.2
| 41.2
| 0.4 |
2019-Nov-12 Tue
| 6.2
| ###
| ###
| 6.26
|
|
| 82.2
| 82.2
| 0.4 |
2019-Nov-11 Mon
| 6.52
| 6.56
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2019-Nov-08 Fri
| 6.55
| ###
| 6.5
| 6.58
| 1,943,973
| ###
| ###
| ###
| 0.5 |
2019-Nov-07 Thu
| 6.41
| 6.55
| ###
| 6.54
| 2,641,273
| ###
| ###
| ###
| 0.5 |
2019-Nov-06 Wed
| ###
| ###
| ###
| 6.43
|
|
| 83.4
| 83.4
| ### |
2019-Nov-05 Tue
| 6.46
| 6.57
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2019-Nov-04 Mon
| ###
| ###
| 6.26
| ###
| 3,702,672
| ###
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 6.27
| 6.42
| ###
| 6.4
|
|
| 85.2
| 85.2
| 0.5 |
2019-Oct-31 Thu
| ###
| ###
| 6.27
| ###
| 2,635,346
| ###
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 6.5
| 6.5
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| 6.55
| ###
| 6.52
| 4,448,279
| ###
| 89.1
| 89.1
| 0.5 |
2019-Oct-28 Mon
| ###
| 6.385
| 6.28
| ###
| 2,551,842
| ###
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 6.2
| 6.24
| ###
| 6.23
| 3,601,452
| ###
| ###
| ###
| 0.4 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 2,354,784
| 0
| 79.6
| 79.6
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 2,675,620
| 0
| 21.6
| 21.6
| 0.0 |
2019-Oct-22 Tue
| 5.86
| ###
| 5.84
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Oct-21 Mon
| 5.75
| ###
| 5.75
| 5.87
|
|
| 87.8
| 87.8
| ### |
2019-Oct-18 Fri
| ###
| ###
| 5.75
| 5.75
|
|
| 6.0
| 6.0
| ### |
2019-Oct-17 Thu
| 6.2
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2019-Oct-16 Wed
| ###
| 6.21
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| 5.89
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Oct-14 Mon
| 6.2
| 6.28
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Oct-11 Fri
| 6.24
| ###
| ###
| 6.25
| 2,070,770
| 0
| 70.3
| 70.3
| ### |
2019-Oct-10 Thu
| 6.27
| ###
| 6.24
| 6.27
|
|
| ###
| ###
| 0.4 |
2019-Oct-09 Wed
| 6.27
| ###
| 6.23
| 6.26
| 1,613,986
| ###
| 34.6
| 34.6
| 0.4 |
2019-Oct-08 Tue
| ###
| ###
| 6.28
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Oct-07 Mon
| 6.2
| 6.28
| 6.2
| 6.27
|
|
| 79.9
| 79.9
| 0.4 |
2019-Oct-04 Fri
| ###
| 6.21
| 6.045
| ###
| 2,031,229
| 12,446,355
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| 6.45
| ###
| ###
| 6.46
|
|
| 65.6
| 65.6
| ### |
2019-Sep-30 Mon
| 6.46
| 6.55
| 6.43
| 6.44
|
|
| ###
| ###
| 0.5 |
2019-Sep-27 Fri
| 6.48
| 6.55
| 6.46
| 6.47
| 1,806,874
| ###
| 30.9
| 30.9
| 0.5 |
2019-Sep-26 Thu
| 6.47
| 6.49
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| 6.45
| ###
| 6.41
| 2,246,322
| 7,244,388
| 77.3
| 77.3
| 0.5 |
2019-Sep-24 Tue
| ###
| 6.52
| 6.26
| 6.46
| 2,528,143
| ###
| 86.1
| 86.1
| ### |
2019-Sep-23 Mon
| 6.43
| 6.485
| ###
| 6.44
| 2,263,229
| 7,338,520
| ###
| ###
| 0.5 |
2019-Sep-20 Fri
| ###
| 6.45
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 6.43
| ###
| ###
| 3,743,247
| ###
| 31.8
| 31.8
| 0.0 |
2019-Sep-18 Wed
| 6.41
| 6.47
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2019-Sep-17 Tue
| 6.54
| ###
| 6.45
| 6.45
| 4,659,225
| ###
| 21.1
| 21.1
| ### |
2019-Sep-16 Mon
| 6.44
| 6.58
| ###
| 6.53
| 5,050,221
| 16,615,227
| 79.4
| 79.4
| ### |
2019-Sep-13 Fri
| ###
| 6.5
| ###
| 6.49
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| 6.53
| 6.57
| ###
| 6.43
|
|
| 21.6
| 21.6
| ### |
2019-Sep-11 Wed
| 6.46
| 6.58
| 6.44
| 6.54
|
|
| 76.0
| 76.0
| 0.5 |
2019-Sep-10 Tue
| ###
| 6.5
| ###
| 6.44
|
|
| 78.4
| 78.4
| 0.5 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 4,728,027
| 0
| 90.6
| 90.6
| 0.0 |
2019-Sep-06 Fri
| ###
| 6.22
| ###
| ###
| 6,890,072
| 21,428,123
| 28.6
| 28.6
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| 6.27
| 7,880,355
| 0
| ###
| ###
| 0.4 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 4,045,183
| 0
| 78.3
| 78.3
| 0.0 |
2019-Sep-03 Tue
| ###
| 6.175
| ###
| ###
| 4,933,121
| ###
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| 6
| ###
| 5.84
| 6
|
|
| ###
| ###
| 0.4 |
2019-Aug-30 Fri
| ###
| 5.52
| ###
| 5.44
| 3,225,629
| ###
| 74.0
| 74.0
| 0.4 |
2019-Aug-29 Thu
| ###
| 5.44
| 5.25
| 5.29
|
|
| 36.8
| 36.8
| 0.4 |
2019-Aug-28 Wed
| ###
| 5.28
| ###
| 5.23
| 2,537,071
| ###
| 82.8
| 82.8
| ### |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 2,853,725
| 0
| 78.2
| 78.2
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 1,917,650
| 0
| 12.9
| 12.9
| 0.0 |
2019-Aug-22 Thu
| 5.22
| 5.275
| 5.2
| 5.22
| 1,380,173
| 7,228,656
| ###
| ###
| 0.4 |
2019-Aug-21 Wed
| 5.27
| ###
| ###
| 5.24
| 2,296,949
| 0
| ###
| ###
| 0.4 |
2019-Aug-20 Tue
| 5.27
| 5.375
| 5.21
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Aug-19 Mon
| 5.4
| 5.44
| ###
| ###
| 1,916,451
| 5,212,746
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 5.52
| 5.52
| ###
| ###
| 2,393,953
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 5.57
| ###
| 5.48
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Aug-13 Tue
| 5.56
| ###
| 5.51
| 5.59
| 2,371,526
| 6,533,554
| 77.9
| 77.9
| ### |
2019-Aug-12 Mon
| ###
| ###
| ###
| 5.57
| 2,777,585
| 0
| 31.3
| 31.3
| 0.4 |
2019-Aug-09 Fri
| ###
| 5.76
| 5.59
| 5.75
| 3,157,882
| 17,920,980
| 77.9
| 77.9
| ### |
2019-Aug-08 Thu
| ###
| 5.48
| ###
| 5.46
|
|
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 5.23
| ###
| 5.2
| 3,592,951
| ###
| 81.5
| 81.5
| ### |
2019-Aug-06 Tue
| ###
| 5.22
| ###
| ###
| 4,309,051
| 11,246,623
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 5.25
| 5.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| 5.28
| 2,787,753
| 0
| ###
| ###
| 0.4 |
2019-Aug-01 Thu
| 5.22
| ###
| 5.22
| 5.28
| 2,809,475
| 7,332,729
| ###
| ###
| 0.4 |
2019-Jul-31 Wed
| 5.52
| 5.55
| ###
| ###
| 5,278,255
| 14,647,157
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 5.57
| ###
| 2,274,783
| 6,335,270
| 78.0
| 78.0
| 0.0 |
2019-Jul-29 Mon
| 5.53
| 5.59
| 5.49
| 5.54
| 1,437,027
| 7,961,129
| ###
| ###
| 0.4 |
2019-Jul-26 Fri
| 5.4
| 5.52
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-Jul-25 Thu
| ###
| ###
| 5.55
| 5.58
| 3,766,689
| ###
| ###
| ###
| 0.4 |
2019-Jul-24 Wed
| 5.47
| 5.58
| 5.455
| 5.57
|
|
| 83.6
| 83.6
| 0.4 |
2019-Jul-23 Tue
| 5.44
| 5.485
| ###
| 5.45
| 3,422,971
| ###
| ###
| ###
| ### |
|