End of day Prices (full format), 1200 Days for (IPH) IPH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.25 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 636,184
| 0
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 6.21
| ###
| ###
| 685,780
| 2,129,346
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 6.21
| ###
| ###
| 529,777
| 1,644,957
| 24.6
| 24.6
| 0.0 |
2024-Apr-16 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 1,363,158
| 0
| 26.1
| 26.1
| 0.0 |
2024-Apr-12 Fri
| 5.86
| 6.21
| 5.86
| 6.21
|
|
| 91.8
| 91.8
| ### |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 532,459
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 287,979
| 0
| 67.6
| 67.6
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| 6
| 636,588
| 0
| 71.2
| 71.2
| 0.4 |
2024-Apr-05 Fri
| 6
| ###
| ###
| ###
| 540,940
| 0
| 22.0
| 22.0
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2024-Apr-03 Wed
| ###
| 6.185
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2024-Apr-02 Tue
| 6.26
| 6.26
| ###
| ###
| 628,144
| ###
| 22.7
| 22.7
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 6.2
| 6.2
| ###
| ###
| 481,086
| ###
| 23.3
| 23.3
| 0.0 |
2024-Mar-22 Fri
| ###
| 6.225
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Mar-21 Thu
| ###
| 6.24
| ###
| 6.23
| 1,180,653
| ###
| ###
| ###
| 0.4 |
2024-Mar-20 Wed
| 6.2
| 6.2
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 461,923
| 0
| 35.3
| 35.3
| 0.0 |
2024-Mar-18 Mon
| 6.2
| 6.22
| ###
| ###
| 476,977
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 6.23
| 6.25
| ###
| 6.2
| 2,555,943
| 7,987,321
| 31.0
| 31.0
| 0.4 |
2024-Mar-14 Thu
| ###
| ###
| 6.2
| 6.22
| 427,143
| 1,324,143
| 21.1
| 21.1
| 0.4 |
2024-Mar-13 Wed
| ###
| ###
| 6.26
| ###
| 836,829
| 2,619,274
| 68.3
| 68.3
| 0.0 |
2024-Mar-12 Tue
| 6.26
| ###
| 6.22
| 6.28
| 639,584
| ###
| 67.9
| 67.9
| 0.4 |
2024-Mar-11 Mon
| 6.23
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2024-Mar-08 Fri
| 6.49
| 6.49
| 6.28
| 6.28
|
|
| 13.8
| 13.8
| 0.4 |
2024-Mar-07 Thu
| 6.41
| 6.45
| 6.26
| 6.45
| 2,089,529
| 13,278,956
| ###
| ###
| ### |
2024-Mar-06 Wed
| 6.28
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 6.28
| 6.29
| 6.085
| 6.28
|
|
| 71.2
| 71.2
| 0.4 |
2024-Mar-04 Mon
| ###
| ###
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2024-Mar-01 Fri
| 6.41
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 6.42
| 6.26
| ###
| 3,698,147
| 23,446,251
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 6.42
| 6.44
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 6.59
| ###
| ###
| 6.42
| 1,233,143
| 0
| ###
| ###
| 0.5 |
2024-Feb-26 Mon
| 6.7
| ###
| 6.45
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2024-Feb-23 Fri
| 6.78
| 6.83
| ###
| 6.73
|
|
| 34.8
| 34.8
| ### |
2024-Feb-22 Thu
| ###
| ###
| 6.51
| ###
| 4,879,248
| 15,881,952
| 17.5
| 17.5
| 0.0 |
2024-Feb-21 Wed
| ###
| 7.29
| ###
| ###
| 1,243,846
| ###
| 73.2
| 73.2
| 0.0 |
2024-Feb-20 Tue
| ###
| 7.275
| ###
| ###
| 586,426
| 2,133,124
| 71.1
| 71.1
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 954,481
| 0
| 77.0
| 77.0
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 7
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2024-Feb-14 Wed
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 7.125
| ###
| ###
| 463,840
| ###
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| 7
|
|
| 34.8
| 34.8
| 0.5 |
2024-Feb-08 Thu
| ###
| ###
| ###
| 7
| 412,221
| 0
| 69.7
| 69.7
| 0.5 |
2024-Feb-07 Wed
| ###
| ###
| 6.85
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| ###
| 7
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 6.85
| ###
| 6.78
| ###
| 454,181
| 1,539,673
| 83.7
| 83.7
| 0.0 |
2024-Feb-02 Fri
| 6.76
| 6.89
| 6.74
| 6.89
|
|
| 79.6
| 79.6
| 0.5 |
2024-Feb-01 Thu
| 6.81
| 6.84
| 6.73
| 6.73
| 302,920
| ###
| ###
| ###
| ### |
2024-Jan-31 Wed
| 6.8
| ###
| 6.725
| 6.85
|
|
| 69.8
| 69.8
| ### |
2024-Jan-30 Tue
| ###
| ###
| 6.73
| 6.82
|
|
| 19.3
| 19.3
| 0.5 |
2024-Jan-29 Mon
| 6.89
| ###
| 6.84
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2024-Jan-25 Thu
| 6.87
| 6.87
| 6.71
| 6.8
|
|
| ###
| ###
| 0.5 |
2024-Jan-24 Wed
| 6.76
| 6.84
| 6.72
| 6.82
| 375,323
| 2,544,689
| ###
| ###
| 0.5 |
2024-Jan-23 Tue
| ###
| 6.79
| ###
| 6.74
| 426,224
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 6.71
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 6.55
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 6.53
| 6.58
| 6.45
| 6.52
| 508,582
| ###
| ###
| ###
| 0.5 |
2024-Jan-17 Wed
| 6.58
| ###
| 6.51
| 6.59
| 752,389
| 2,449,026
| 74.9
| 74.9
| ### |
2024-Jan-16 Tue
| 6.44
| ###
| 6.425
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2024-Jan-15 Mon
| 6.42
| 6.54
| ###
| 6.48
|
|
| 80.2
| 80.2
| 0.5 |
2024-Jan-12 Fri
| 6.46
| 6.47
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2024-Jan-11 Thu
| 6.44
| 6.52
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2024-Jan-10 Wed
| 6.29
| 6.47
| 6.29
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2024-Jan-09 Tue
| ###
| 6.4
| 6.26
| 6.29
| 444,555
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| 6.4
| 6.46
| ###
| ###
| 243,276
| 785,781
| 30.6
| 30.6
| 0.0 |
2024-Jan-05 Fri
| 6.41
| 6.45
| ###
| 6.42
| 358,976
| ###
| 71.9
| 71.9
| 0.5 |
2024-Jan-04 Thu
| ###
| 6.5
| ###
| ###
| 842,623
| 2,738,524
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 6.345
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 6.42
| ###
| ###
| 6.4
| 211,154
| 0
| ###
| ###
| 0.5 |
2023-Dec-29 Fri
| 6.47
| 6.47
| ###
| 6.41
| 245,385
| 793,820
| 20.7
| 20.7
| 0.5 |
2023-Dec-28 Thu
| 6.42
| 6.47
| ###
| 6.46
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 6.51
| ###
| ###
| ###
| 265,871
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 6.45
| 6.45
| 6.325
| 6.4
| 402,854
| 2,573,229
| 27.8
| 27.8
| 0.5 |
2023-Dec-21 Thu
| 6.53
| 6.55
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2023-Dec-20 Wed
| ###
| ###
| 6.52
| 6.53
|
|
| 19.2
| 19.2
| ### |
2023-Dec-19 Tue
| 6.54
| ###
| 6.52
| 6.58
|
|
| 66.4
| 66.4
| 0.5 |
2023-Dec-18 Mon
| 6.48
| 6.57
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Dec-15 Fri
| 6.76
| 6.76
| 6.51
| 6.51
| 1,818,827
| ###
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| 6.86
| ###
| 6.73
| 829,971
| ###
| 66.4
| 66.4
| ### |
2023-Dec-13 Wed
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 6.54
| 6.75
| 6.51
| ###
| 798,359
| 5,293,120
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 6.7
| 6.53
| 6.56
|
|
| ###
| ###
| 0.5 |
2023-Dec-08 Fri
| ###
| ###
| 6.48
| 6.5
|
|
| 18.2
| 18.2
| 0.5 |
2023-Dec-07 Thu
| 6.75
| 6.81
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2023-Dec-06 Wed
| 6.77
| 6.85
| 6.72
| 6.77
| 783,655
| ###
| 58.5
| 58.5
| ### |
2023-Dec-05 Tue
| 6.7
| 6.75
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2023-Dec-04 Mon
| 6.86
| 6.86
| 6.74
| 6.75
|
|
| 25.9
| 25.9
| 0.5 |
2023-Dec-01 Fri
| 6.71
| 6.84
| 6.71
| 6.78
| 537,057
| ###
| ###
| ###
| 0.5 |
2023-Nov-30 Thu
| 6.82
| 6.855
| ###
| 6.83
| 1,353,454
| ###
| 65.6
| 65.6
| 0.5 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 6.79
| 854,046
| 0
| ###
| ###
| 0.5 |
2023-Nov-28 Tue
| ###
| 6.74
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 6.74
| 6.57
| ###
| 601,840
| 4,005,245
| 27.5
| 27.5
| 0.0 |
2023-Nov-23 Thu
| 6.73
| 6.76
| ###
| ###
| 740,442
| ###
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 6.8
| ###
| 6.7
| 6.79
| 997,687
| 3,342,251
| ###
| ###
| 0.5 |
2023-Nov-21 Tue
| ###
| ###
| 6.75
| 6.85
| 1,203,624
| ###
| ###
| ###
| ### |
2023-Nov-20 Mon
| ###
| ###
| 6.82
| 6.87
|
|
| 35.2
| 35.2
| ### |
2023-Nov-17 Fri
| ###
| ###
| 6.88
| ###
| 299,922
| ###
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 6.78
| ###
| 968,281
| 3,282,472
| 73.7
| 73.7
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 6.58
| 6.74
| 1,310,422
| 4,311,288
| 8.0
| 8.0
| ### |
2023-Nov-14 Tue
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 6.83
| 6.88
| 175,477
| 599,253
| ###
| ###
| ### |
2023-Nov-10 Fri
| 6.87
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 6.84
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Nov-07 Tue
| 6.85
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 348,054
| 0
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 6.74
| ###
| 6.53
| 6.82
|
|
| 78.2
| 78.2
| 0.5 |
2023-Oct-30 Mon
| 6.88
| ###
| 6.76
| 6.78
| 346,976
| 1,172,778
| 25.7
| 25.7
| 0.5 |
2023-Oct-27 Fri
| 6.89
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 6.83
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| 7
| 348,446
| 0
| 39.6
| 39.6
| 0.5 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 6.88
| 7
| 383,545
| ###
| ###
| ###
| 0.5 |
2023-Oct-20 Fri
| ###
| 7
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 368,647
| 0
| 77.8
| 77.8
| 0.0 |
2023-Oct-18 Wed
| ###
| 7.21
| ###
| ###
| 549,470
| ###
| 19.5
| 19.5
| 0.0 |
2023-Oct-17 Tue
| 7.25
| 7.27
| ###
| ###
| 359,755
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 7.22
| 7.255
| ###
| 7.2
| 423,387
| ###
| ###
| ###
| 0.5 |
2023-Oct-13 Fri
| 7.28
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2023-Oct-12 Thu
| 7.42
| 7.44
| 7.29
| ###
| 1,523,545
| ###
| 22.8
| 22.8
| 0.0 |
2023-Oct-11 Wed
| ###
| 7.45
| 7.28
| 7.42
| 564,980
| 4,161,077
| 77.8
| 77.8
| 0.5 |
2023-Oct-10 Tue
| 7.27
| ###
| ###
| ###
| 671,180
| 0
| 68.1
| 68.1
| 0.0 |
2023-Oct-09 Mon
| 7.43
| 7.44
| ###
| ###
| 139,947
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 7.47
| ###
| 7.42
| 7.45
|
|
| 36.0
| 36.0
| 0.5 |
2023-Oct-05 Thu
| ###
| 7.46
| ###
| 7.44
| 425,176
| ###
| 82.2
| 82.2
| ### |
2023-Oct-04 Wed
| 7.41
| 7.56
| 7.23
| ###
| 818,387
| 6,051,971
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 7.29
| ###
| 7.21
| 7.21
| 751,846
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2023-Sep-29 Fri
| ###
| 7.51
| 7.27
| 7.4
|
|
| ###
| ###
| 0.5 |
2023-Sep-28 Thu
| 7.25
| ###
| 7.25
| ###
| 479,870
| 1,739,528
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 7.22
| 7.455
| ###
| ###
| 572,542
| 2,134,150
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| 7.23
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| 7.41
| 7.22
| ###
| 291,427
| 2,131,788
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Sep-20 Wed
| ###
| 7.25
| 7.045
| 7.23
| 1,011,183
| ###
| ###
| ###
| ### |
2023-Sep-19 Tue
| 7.25
| ###
| ###
| ###
| 808,351
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 7.5
| 7.52
| 7.28
| 7.28
| 257,927
| 1,908,659
| ###
| ###
| 0.5 |
2023-Sep-15 Fri
| 7.52
| ###
| 7.48
| 7.52
| 1,121,288
| ###
| ###
| ###
| 0.5 |
2023-Sep-14 Thu
| ###
| 7.48
| ###
| 7.46
| 340,374
| ###
| ###
| ###
| 0.5 |
2023-Sep-13 Wed
| 7.45
| ###
| ###
| 7.41
| 821,277
| 0
| 37.3
| 37.3
| ### |
2023-Sep-12 Tue
| 7.55
| ###
| 7.44
| 7.5
|
|
| 29.5
| 29.5
| 0.5 |
2023-Sep-11 Mon
| 7.5
| 7.59
| 7.45
| 7.55
|
|
| 78.4
| 78.4
| ### |
2023-Sep-08 Fri
| ###
| ###
| 7.45
| 7.52
| 419,757
| ###
| ###
| ###
| 0.5 |
2023-Sep-07 Thu
| 7.85
| 7.86
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2023-Sep-06 Wed
| 7.83
| ###
| 7.79
| 7.8
| 933,258
| ###
| ###
| ###
| 0.6 |
2023-Sep-05 Tue
| ###
| 7.86
| ###
| 7.86
| 303,680
| ###
| 86.6
| 86.6
| ### |
2023-Sep-04 Mon
| 7.73
| 7.81
| ###
| 7.75
|
|
| 71.7
| 71.7
| ### |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Aug-31 Thu
| 7.78
| ###
| ###
| ###
| 689,540
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 7.51
| 7.74
| 7.42
| 7.72
| 826,056
| ###
| ###
| ###
| ### |
2023-Aug-29 Tue
| 7.49
| 7.49
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Aug-28 Mon
| 7.71
| 7.71
| 7.5
| 7.52
|
|
| ###
| ###
| 0.5 |
2023-Aug-25 Fri
| 7.51
| ###
| 7.51
| ###
| 335,759
| 1,260,775
| 79.2
| 79.2
| 0.0 |
2023-Aug-24 Thu
| 7.58
| ###
| 7.54
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2023-Aug-23 Wed
| 7.56
| 7.655
| 7.55
| 7.55
| 383,477
| 2,915,383
| 34.9
| 34.9
| ### |
2023-Aug-22 Tue
| ###
| 7.74
| 7.55
| ###
| 546,440
| ###
| 34.3
| 34.3
| 0.0 |
2023-Aug-21 Mon
| 7.83
| ###
| 7.72
| 7.73
| 653,520
| 2,522,587
| 28.9
| 28.9
| 0.6 |
2023-Aug-18 Fri
| 7.89
| ###
| 7.75
| 7.85
|
|
| 30.9
| 30.9
| ### |
2023-Aug-17 Thu
| 7.88
| 8.5
| 7.78
| ###
| 2,121,472
| 17,268,782
| 88.6
| 88.6
| 0.0 |
2023-Aug-16 Wed
| 7.59
| ###
| 7.29
| ###
| 768,174
| ###
| 13.4
| 13.4
| 0.0 |
2023-Aug-15 Tue
| ###
| 7.72
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2023-Aug-14 Mon
| 7.72
| 7.82
| ###
| 7.7
| 785,486
| 3,071,250
| 40.8
| 40.8
| 0.6 |
2023-Aug-11 Fri
| 7.79
| 7.85
| 7.74
| 7.77
| 749,424
| ###
| 30.5
| 30.5
| 0.6 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 7.83
| 446,753
| 0
| ###
| ###
| ### |
2023-Aug-09 Wed
| 7.8
| ###
| 7.8
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| 7.76
| 7.81
|
|
| ###
| ###
| 0.6 |
2023-Aug-07 Mon
| 7.84
| 7.89
| 7.79
| 7.87
|
|
| ###
| ###
| 0.6 |
2023-Aug-04 Fri
| 7.8
| 7.88
| 7.76
| 7.88
|
|
| ###
| ###
| 0.6 |
2023-Aug-03 Thu
| 7.78
| 7.82
| 7.71
| 7.8
| 296,421
| ###
| ###
| ###
| 0.6 |
2023-Aug-02 Wed
| ###
| ###
| 7.78
| 7.8
| 196,642
| ###
| 26.5
| 26.5
| 0.6 |
2023-Aug-01 Tue
| ###
| ###
| 7.84
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 7.86
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Jul-28 Fri
| ###
| 8.2
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Jul-27 Thu
| ###
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2023-Jul-26 Wed
| ###
| ###
| 7.87
| ###
| 400,325
| 1,575,278
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 7.78
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 246,924
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 220,057
| 0
| 24.5
| 24.5
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| 8
|
|
| 27.8
| 27.8
| ### |
2023-Jul-19 Wed
| 8
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| 8
|
|
| 29.9
| 29.9
| ### |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Jul-14 Fri
| 7.88
| ###
| 7.8
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Jul-13 Thu
| ###
| 7.85
| ###
| 7.82
| 675,623
| 2,651,820
| 76.8
| 76.8
| 0.6 |
2023-Jul-12 Wed
| 7.56
| ###
| 7.41
| ###
| 827,984
| 3,067,680
| 79.5
| 79.5
| 0.0 |
2023-Jul-11 Tue
| ###
| 7.52
| ###
| 7.52
|
|
| 80.7
| 80.7
| 0.5 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 7.48
| 7.57
| ###
| 7.43
| 471,752
| 1,785,581
| 35.7
| 35.7
| ### |
2023-Jul-06 Thu
| 7.59
| ###
| 7.52
| 7.57
| 426,475
| 1,603,546
| ###
| ###
| ### |
2023-Jul-05 Wed
| 7.72
| 7.76
| ###
| ###
| 290,173
| 1,125,871
| 27.7
| 27.7
| 0.0 |
2023-Jul-04 Tue
| 7.74
| 7.82
| 7.685
| 7.75
|
|
| 57.1
| 57.1
| ### |
2023-Jul-03 Mon
| 7.87
| 7.88
| 7.76
| 7.82
| 381,029
| 2,979,646
| ###
| ###
| 0.6 |
2023-Jun-30 Fri
| 7.82
| 7.87
| 7.76
| 7.83
|
|
| 61.4
| 61.4
| ### |
2023-Jun-29 Thu
| ###
| ###
| 7.81
| 7.84
|
|
| ###
| ###
| 0.6 |
2023-Jun-28 Wed
| 7.84
| ###
| 7.84
| 7.88
|
|
| ###
| ###
| 0.6 |
2023-Jun-27 Tue
| 7.88
| 7.88
| 7.79
| 7.84
| 391,726
| 3,069,173
| 35.5
| 35.5
| 0.6 |
2023-Jun-26 Mon
| 7.78
| 7.86
| ###
| 7.85
| 408,650
| ###
| 80.2
| 80.2
| ### |
2023-Jun-23 Fri
| 7.88
| 7.89
| 7.77
| 7.83
| 290,754
| ###
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Jun-21 Wed
| 8
| ###
| ###
| ###
| 320,581
| 0
| 74.2
| 74.2
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 7.85
| ###
| 490,225
| ###
| 71.1
| 71.1
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 7.8
| ###
| 358,758
| 1,399,156
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2023-Jun-15 Thu
| ###
| 7.7
| 7.54
| ###
| 592,624
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 7.77
| 7.77
| 7.47
| 7.57
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| 7.59
| ###
| 7.5
| 7.58
|
|
| 39.9
| 39.9
| ### |
2023-Jun-09 Fri
| 7.43
| 7.59
| 7.41
| 7.55
| 861,258
| ###
| ###
| ###
| ### |
2023-Jun-08 Thu
| 7.56
| ###
| 7.44
| 7.51
| 682,586
| ###
| 38.2
| 38.2
| ### |
2023-Jun-07 Wed
| 7.7
| 7.8
| 7.54
| 7.56
| 494,059
| ###
| 25.3
| 25.3
| 0.5 |
2023-Jun-06 Tue
| ###
| 7.825
| ###
| 7.72
| 454,942
| ###
| 75.8
| 75.8
| ### |
2023-Jun-05 Mon
| 7.83
| ###
| ###
| 7.72
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 7.89
| 8.25
| 7.72
| 7.72
|
|
| 15.3
| 15.3
| ### |
2023-Jun-01 Thu
| 7.86
| ###
| 7.83
| 7.88
|
|
| 67.9
| 67.9
| 0.6 |
2023-May-31 Wed
| ###
| ###
| 7.83
| 7.86
| 1,135,143
| 4,444,084
| 36.0
| 36.0
| ### |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| 8
|
|
| 33.8
| 33.8
| ### |
2023-May-26 Fri
| 7.81
| ###
| 7.81
| 7.87
|
|
| ###
| ###
| 0.6 |
2023-May-25 Thu
| 7.83
| ###
| 7.81
| 7.89
| 285,183
| ###
| 79.3
| 79.3
| ### |
2023-May-24 Wed
| 7.89
| ###
| 7.87
| 7.88
| 196,442
| ###
| ###
| ###
| 0.6 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 474,824
| 0
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 8
| ###
| ###
| ###
| 260,546
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 8
| 8.025
| ###
| 8
| 208,254
| ###
| ###
| ###
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 7.89
| 8
| 520,387
| 2,052,926
| ###
| ###
| ### |
2023-May-16 Tue
| 8
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 299,352
| 0
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 8.22
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-May-11 Thu
| 8.2
| 8.25
| ###
| ###
| 527,355
| ###
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| 8.24
| ###
| 8.2
|
|
| 72.3
| 72.3
| 0.6 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 1,164,489
| 0
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| 8.4
| 8.23
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-May-05 Fri
| 8.4
| 8.4
| 8.21
| 8.25
| 523,050
| ###
| 21.6
| 21.6
| ### |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 1,569,745
| 0
| 80.4
| 80.4
| 0.0 |
2023-May-03 Wed
| 7.88
| ###
| 7.86
| ###
| 477,126
| ###
| 87.6
| 87.6
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-May-01 Mon
| 8.26
| 8.26
| ###
| ###
| 803,881
| 3,320,028
| 21.9
| 21.9
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 407,324
| 0
| 30.5
| 30.5
| 0.0 |
2023-Apr-27 Thu
| ###
| 8.23
| ###
| ###
| 1,720,641
| ###
| 31.5
| 31.5
| 0.0 |
2023-Apr-26 Wed
| 8.26
| ###
| ###
| 8.24
|
|
| 39.6
| 39.6
| 0.6 |
2023-Apr-24 Mon
| ###
| ###
| ###
| 8.23
| 193,241
| 0
| ###
| ###
| 0.6 |
2023-Apr-21 Fri
| 8.21
| 8.24
| 8.055
| ###
| 437,680
| ###
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 8.21
| 8.22
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 8.2
|
|
| 69.7
| 69.7
| 0.6 |
2023-Apr-18 Tue
| 7.85
| 8.145
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 7.775
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2023-Apr-13 Thu
| ###
| ###
| 7.55
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 7.54
| ###
| 814,875
| 3,072,078
| 76.6
| 76.6
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| 7.5
| 7.57
|
|
| 26.2
| 26.2
| ### |
2023-Apr-06 Thu
| 7.42
| 7.575
| ###
| 7.52
|
|
| 79.6
| 79.6
| 0.5 |
2023-Apr-05 Wed
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 7.76
| 7.51
| 7.53
|
|
| ###
| ###
| 0.5 |
2023-Apr-03 Mon
| 7.41
| ###
| 7.41
| 7.57
|
|
| ###
| ###
| ### |
2023-Mar-31 Fri
| 7.46
| 7.55
| ###
| 7.4
| 789,754
| 2,981,321
| 24.0
| 24.0
| 0.5 |
2023-Mar-30 Thu
| 7.4
| 7.55
| ###
| 7.4
| 591,789
| ###
| ###
| ###
| 0.5 |
2023-Mar-29 Wed
| 7.23
| 7.43
| 7.23
| ###
| 1,520,879
| 11,148,043
| 82.8
| 82.8
| 0.0 |
2023-Mar-28 Tue
| 7.25
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2023-Mar-27 Mon
| 7.4
| 7.52
| 7.26
| 7.26
| 399,956
| 2,955,674
| 24.8
| 24.8
| 0.5 |
2023-Mar-24 Fri
| 7.49
| 7.5
| ###
| 7.47
|
|
| 29.4
| 29.4
| ### |
2023-Mar-23 Thu
| 7.51
| 7.59
| 7.48
| 7.5
|
|
| 37.9
| 37.9
| 0.5 |
2023-Mar-22 Wed
| 7.55
| ###
| 7.42
| 7.5
|
|
| ###
| ###
| 0.5 |
2023-Mar-21 Tue
| 7.5
| 7.54
| ###
| 7.48
| 522,174
| ###
| ###
| ###
| 0.5 |
2023-Mar-20 Mon
| ###
| 7.45
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| 7.42
| 2,211,573
| 0
| ###
| ###
| 0.5 |
2023-Mar-16 Thu
| 7.5
| 7.78
| 7.21
| 7.5
|
|
| ###
| ###
| 0.5 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-13 Mon
| ###
| 8.48
| ###
| ###
| 722,287
| ###
| 93.5
| 93.5
| 0.0 |
2023-Mar-10 Fri
| 8.4
| 8.77
| ###
| 8.4
|
|
| 77.2
| 77.2
| ### |
2023-Mar-09 Thu
| 8.43
| 8.49
| ###
| 8.43
| 291,585
| 1,237,778
| ###
| ###
| 0.6 |
2023-Mar-08 Wed
| 8.4
| 8.48
| ###
| 8.4
| 716,081
| 3,036,183
| 71.9
| 71.9
| ### |
2023-Mar-07 Tue
| ###
| 8.43
| ###
| 8.41
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| 8.27
| ###
| 8.2
|
|
| 78.6
| 78.6
| 0.6 |
2023-Mar-03 Fri
| 7.86
| 8.22
| 7.8
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2023-Mar-02 Thu
| 8.23
| 8.23
| ###
| ###
| 666,886
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| 7.87
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2023-Feb-28 Tue
| 8
| 8.175
| 8
| ###
| 957,242
| ###
| 75.8
| 75.8
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 525,483
| 0
| 82.2
| 82.2
| 0.0 |
2023-Feb-24 Fri
| ###
| 8.22
| ###
| 8.21
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| ###
| 8.4
| 8.21
| 8.21
| 522,320
| ###
| 23.9
| 23.9
| ### |
2023-Feb-22 Wed
| ###
| ###
| ###
| 8.26
| 802,584
| 0
| ###
| ###
| 0.6 |
2023-Feb-21 Tue
| 8.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 8.54
| 8.56
| ###
| 8.46
|
|
| 36.8
| 36.8
| 0.6 |
2023-Feb-17 Fri
| 8.46
| 8.54
| 8.26
| 8.49
|
|
| 78.1
| 78.1
| ### |
2023-Feb-16 Thu
| 8.71
| 8.75
| 8.41
| 8.72
| 727,257
| ###
| ###
| ###
| 0.6 |
2023-Feb-15 Wed
| 8.26
| 8.46
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 8.25
| ###
| 228,650
| 943,181
| 39.3
| 39.3
| 0.0 |
2023-Feb-13 Mon
| 8.2
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| 8.2
| ###
| ###
| ###
| 404,488
| 0
| 88.1
| 88.1
| 0.0 |
2023-Feb-08 Wed
| 8.21
| ###
| ###
| 8.25
| 753,120
| 0
| 74.0
| 74.0
| ### |
2023-Feb-07 Tue
| 8.45
| 8.55
| 8.28
| ###
| 351,323
| 2,956,383
| 27.0
| 27.0
| 0.0 |
2023-Feb-06 Mon
| 8.4
| 8.52
| ###
| 8.45
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| 8.54
| 8.59
| ###
| 8.5
|
|
| 34.3
| 34.3
| 0.6 |
2023-Feb-02 Thu
| 8.53
| 8.57
| ###
| 8.4
| 520,786
| ###
| ###
| ###
| ### |
2023-Feb-01 Wed
| 8.5
| ###
| 8.48
| 8.55
|
|
| ###
| ###
| ### |
2023-Jan-31 Tue
| 8.55
| 8.585
| 8.44
| 8.5
| 385,648
| 3,282,828
| 42.4
| 42.4
| 0.6 |
2023-Jan-30 Mon
| 8.5
| 8.55
| 8.41
| 8.5
| 733,358
| 6,218,875
| ###
| ###
| 0.6 |
2023-Jan-27 Fri
| 8.51
| 8.58
| 8.47
| 8.55
| 367,054
| ###
| 75.5
| 75.5
| ### |
2023-Jan-25 Wed
| 8.23
| 8.56
| 8.2
| 8.52
|
|
| ###
| ###
| 0.6 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 702,927
| 0
| 23.7
| 23.7
| 0.0 |
2023-Jan-23 Mon
| 8.54
| 8.59
| 8.25
| ###
| 650,680
| 5,478,725
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 8.47
| ###
| ###
| 8.45
| 656,755
| 0
| ###
| ###
| ### |
2023-Jan-19 Thu
| 8.44
| 8.55
| ###
| 8.52
| 460,223
| 1,967,453
| 79.5
| 79.5
| 0.6 |
2023-Jan-18 Wed
| ###
| ###
| ###
| 8.45
| 407,272
| 0
| ###
| ###
| ### |
2023-Jan-17 Tue
| ###
| 8.56
| ###
| 8.56
| 308,921
| 1,322,181
| ###
| ###
| ### |
2023-Jan-16 Mon
| 8.59
| ###
| 8.44
| 8.55
| 273,023
| 1,152,157
| 31.2
| 31.2
| ### |
2023-Jan-13 Fri
| 8.48
| 8.54
| 8.4
| 8.49
| 522,479
| ###
| 65.8
| 65.8
| ### |
2023-Jan-12 Thu
| 8.29
| 8.48
| 8.22
| ###
| 493,346
| ###
| 74.7
| 74.7
| 0.0 |
2023-Jan-11 Wed
| 8.2
| ###
| ###
| 8.29
| 2,281,388
| 0
| 71.2
| 71.2
| 0.6 |
2023-Jan-10 Tue
| 8.58
| 8.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| 8.685
| 8.52
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Jan-06 Fri
| 8.5
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 8.7
| 8.7
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 8.72
| 8.72
| 8.555
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 8.77
| 8.78
| 8.52
| 8.56
| 206,389
| ###
| ###
| ###
| ### |
2022-Dec-30 Fri
| ###
| ###
| 8.71
| 8.73
|
|
| 9.6
| 9.6
| ### |
2022-Dec-29 Thu
| 8.87
| 8.87
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2022-Dec-28 Wed
| ###
| 8.85
| ###
| 8.71
| 187,728
| ###
| 82.4
| 82.4
| 0.6 |
2022-Dec-23 Fri
| 8.58
| 8.8
| 8.54
| 8.8
| 256,425
| ###
| 88.5
| 88.5
| 0.6 |
2022-Dec-22 Thu
| 8.78
| 8.85
| 8.53
| 8.85
| 627,548
| ###
| 73.0
| 73.0
| 0.6 |
2022-Dec-21 Wed
| 8.81
| 8.81
| ###
| ###
| 393,454
| ###
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 8.76
| 8.76
| 8.53
| ###
| 250,921
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 8.52
| 8.86
| 8.52
| 8.75
| 337,184
| 2,930,128
| 87.5
| 87.5
| 0.6 |
2022-Dec-16 Fri
| 8.55
| ###
| 8.55
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2022-Dec-15 Thu
| 9
| 9
| 8.78
| 8.82
| 518,228
| 4,607,046
| ###
| ###
| ### |
2022-Dec-14 Wed
| 8.89
| ###
| 8.83
| ###
| 1,016,520
| ###
| 71.7
| 71.7
| 0.0 |
2022-Dec-13 Tue
| 8.76
| ###
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2022-Dec-12 Mon
| 8.85
| 8.85
| 8.58
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2022-Dec-09 Fri
| 8.53
| 8.74
| 8.41
| 8.74
| 430,541
| 3,691,889
| ###
| ###
| 0.6 |
2022-Dec-08 Thu
| ###
| 8.76
| 8.52
| ###
| 774,574
| ###
| 41.9
| 41.9
| 0.0 |
2022-Dec-07 Wed
| 8.48
| ###
| ###
| 8.53
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| 8.72
| 8.79
| 8.49
| 8.75
| 784,172
| 6,775,246
| ###
| ###
| 0.6 |
2022-Dec-05 Mon
| 8.4
| ###
| 8.28
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Dec-02 Fri
| 8.8
| 8.82
| ###
| 8.47
|
|
| 10.2
| 10.2
| ### |
2022-Dec-01 Thu
| ###
| ###
| 8.87
| ###
| 660,771
| ###
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 8.77
| ###
| 1,016,486
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2022-Nov-28 Mon
| 9
| ###
| ###
| ###
| 611,180
| 0
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| 240,675
| 0
| 35.5
| 35.5
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 557,321
| 0
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 458,742
| 0
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Nov-21 Mon
| 9
| ###
| 8.86
| ###
| 498,757
| ###
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 8.83
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 9
| ###
| 622,949
| 2,803,270
| 13.9
| 13.9
| 0.0 |
2022-Nov-16 Wed
| 9.2
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 9.26
| 9.41
| ###
| 9.27
| 856,926
| ###
| 72.1
| 72.1
| 0.7 |
2022-Nov-14 Mon
| 9.76
| 9.77
| ###
| ###
| 674,856
| 3,296,671
| 6.6
| 6.6
| 0.0 |
2022-Nov-11 Fri
| 9.59
| 9.76
| 9.52
| 9.76
| 862,329
| 8,312,851
| ###
| ###
| 0.7 |
2022-Nov-10 Thu
| 9.54
| ###
| 9.5
| 9.53
|
|
| ###
| ###
| ### |
2022-Nov-09 Wed
| 9.8
| 9.84
| ###
| ###
| 338,584
| ###
| 27.0
| 27.0
| 0.0 |
2022-Nov-08 Tue
| ###
| 9.74
| 9.56
| 9.72
|
|
| 76.6
| 76.6
| 0.7 |
2022-Nov-07 Mon
| ###
| ###
| 9.51
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Nov-04 Fri
| ###
| 9.75
| 9.5
| ###
| 725,272
| 6,980,743
| 27.5
| 27.5
| 0.0 |
2022-Nov-03 Thu
| 9.8
| 9.81
| ###
| 9.73
| 370,552
| 1,817,557
| ###
| ###
| ### |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 582,051
| 0
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 9.87
| ###
| 9.87
| ###
| 415,726
| ###
| 77.3
| 77.3
| 0.0 |
2022-Oct-31 Mon
| ###
| 9.985
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| 9.87
| ###
| 9.7
|
|
| 77.0
| 77.0
| 0.7 |
2022-Oct-27 Thu
| ###
| 9.73
| 9.57
| 9.71
| 503,487
| 4,858,649
| 70.6
| 70.6
| ### |
2022-Oct-26 Wed
| 9.58
| 9.76
| 9.58
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Oct-25 Tue
| 9.71
| 9.89
| 9.57
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2022-Oct-24 Mon
| 9.82
| 9.82
| 9.56
| 9.59
| 568,748
| ###
| ###
| ###
| 0.7 |
2022-Oct-21 Fri
| 9.84
| 9.85
| 9.59
| ###
| 825,088
| 8,019,855
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 9.89
| ###
| 9.74
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Oct-19 Wed
| ###
| 10.045
| ###
| ###
| 622,942
| 3,128,726
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 9.85
| ###
| 9.79
| ###
| 677,443
| 3,316,083
| 63.7
| 63.7
| 0.0 |
2022-Oct-17 Mon
| 9.7
| 9.83
| ###
| 9.82
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| ###
| ###
| 9.8
| ###
| 705,476
| ###
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| 9.79
| ###
| 9.73
| 613,884
| ###
| 73.1
| 73.1
| ### |
2022-Oct-12 Wed
| 9.7
| 9.78
| 9.57
| ###
| 660,844
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 9.7
| 9.78
| 9.5
| ###
| 1,089,940
| 10,507,021
| 42.4
| 42.4
| 0.0 |
2022-Oct-10 Mon
| 9.52
| 9.73
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 9.83
| 9.55
| 9.81
| 680,279
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| 9.76
| ###
| ###
| 9.75
| 908,979
| 0
| ###
| ###
| ### |
2022-Oct-05 Wed
| 9.87
| 9.985
| 9.71
| 9.8
|
|
| ###
| ###
| 0.7 |
2022-Oct-04 Tue
| 9.87
| ###
| ###
| ###
| 1,374,346
| 0
| 53.0
| 53.0
| 0.0 |
2022-Oct-03 Mon
| 9.57
| 9.59
| 9.44
| 9.54
| 603,744
| 5,744,624
| 48.5
| 48.5
| ### |
2022-Sep-30 Fri
| ###
| 9.54
| 9.28
| 9.49
| 1,108,228
| 10,428,425
| ###
| ###
| 0.7 |
2022-Sep-29 Thu
| ###
| 9.56
| ###
| 9.53
| 669,587
| 3,200,625
| ###
| ###
| ### |
2022-Sep-28 Wed
| ###
| 9.23
| 8.87
| 9.23
|
|
| ###
| ###
| ### |
2022-Sep-27 Tue
| 9.2
| 9.23
| ###
| ###
| 683,385
| 3,153,821
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 9
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| 9.26
| ###
| 9.24
| 332,352
| 1,538,789
| 87.5
| 87.5
| ### |
2022-Sep-20 Tue
| 9.2
| ###
| ###
| 9.22
| 445,175
| 0
| 75.1
| 75.1
| 0.7 |
2022-Sep-19 Mon
| ###
| 9.345
| ###
| ###
| 522,451
| 2,441,152
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 9.27
| ###
| ###
| ###
| 1,342,247
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| 9.43
| 9.28
| ###
| 566,885
| ###
| 39.7
| 39.7
| 0.0 |
2022-Sep-14 Wed
| 9.27
| 9.4
| ###
| 9.27
| 342,740
| 1,610,878
| 59.5
| 59.5
| 0.7 |
2022-Sep-13 Tue
| 9.5
| 9.5
| ###
| 9.47
| 495,324
| 2,352,789
| 30.9
| 30.9
| ### |
2022-Sep-12 Mon
| 9.5
| ###
| 9.27
| 9.42
|
|
| ###
| ###
| 0.7 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
| 491,823
| 0
| 78.2
| 78.2
| 0.0 |
2022-Sep-08 Thu
| 9.24
| 9.43
| ###
| ###
| 417,380
| 1,967,946
| 71.8
| 71.8
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 9
| 9.24
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 9.55
| 9.73
| ###
| 9.28
| 252,152
| ###
| 19.7
| 19.7
| 0.7 |
2022-Sep-01 Thu
| 9.4
| 9.51
| ###
| 9.4
| 451,857
| 2,148,580
| 76.8
| 76.8
| ### |
2022-Aug-31 Wed
| 9.46
| 9.57
| 9.4
| 9.56
|
|
| ###
| ###
| 0.7 |
2022-Aug-30 Tue
| ###
| 9.51
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2022-Aug-29 Mon
| 9.4
| 9.44
| ###
| ###
| 809,143
| 3,819,154
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 9.28
| 9.685
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2022-Aug-25 Thu
| 9.52
| 9.53
| 9.27
| 9.4
| 691,187
| 6,497,157
| ###
| ###
| ### |
2022-Aug-24 Wed
| ###
| ###
| 9.49
| 9.49
| 650,647
| 3,087,320
| 22.9
| 22.9
| 0.7 |
2022-Aug-23 Tue
| ###
| ###
| 9.4
| 9.57
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| ###
| ###
| 9.72
| 9.8
| 931,248
| ###
| 27.9
| 27.9
| 0.7 |
2022-Aug-19 Fri
| 9.81
| ###
| 9.81
| ###
| 1,879,578
| ###
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| 10.42
| ###
| 10.21
|
|
| 94.8
| 94.8
| ### |
2022-Aug-17 Wed
| 8.86
| 8.88
| 8.745
| 8.8
| 377,826
| ###
| ###
| ###
| 0.6 |
2022-Aug-16 Tue
| 8.84
| 8.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 8.72
| 8.72
| ###
| ###
| 311,543
| 1,358,327
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 8.44
| 8.57
| 8.4
| 8.53
| 314,651
| ###
| 77.3
| 77.3
| ### |
2022-Aug-11 Thu
| 8.5
| 8.5
| ###
| 8.46
| 273,048
| 1,160,454
| ###
| ###
| 0.6 |
2022-Aug-10 Wed
| 8.28
| 8.49
| 8.25
| 8.4
|
|
| ###
| ###
| ### |
2022-Aug-09 Tue
| ###
| 8.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 8.43
| 8.53
| 8.385
| 8.47
| 580,056
| 4,905,823
| ###
| ###
| ### |
2022-Aug-05 Fri
| 8.73
| 8.86
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2022-Aug-04 Thu
| 8.86
| 8.86
| ###
| 8.74
| 295,648
| 1,309,720
| ###
| ###
| 0.6 |
2022-Aug-03 Wed
| 8.75
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 8.86
| 8.86
| 8.53
| 8.75
|
|
| 30.2
| 30.2
| 0.6 |
2022-Aug-01 Mon
| ###
| 8.75
| 8.455
| 8.51
| 491,955
| 4,232,042
| ###
| ###
| 0.6 |
2022-Jul-29 Fri
| ###
| ###
| 8.57
| 8.73
| 408,873
| 1,752,020
| 72.1
| 72.1
| ### |
2022-Jul-28 Thu
| ###
| 8.58
| ###
| 8.52
|
|
| 72.0
| 72.0
| 0.6 |
2022-Jul-27 Wed
| ###
| 8.29
| ###
| 8.26
|
|
| 74.6
| 74.6
| 0.6 |
2022-Jul-26 Tue
| ###
| ###
| 8.22
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Jul-25 Mon
| 8.45
| 8.45
| 8.24
| 8.29
|
|
| 28.8
| 28.8
| 0.6 |
2022-Jul-22 Fri
| 8.2
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2022-Jul-21 Thu
| 8.2
| 8.29
| 7.79
| 8.27
| 492,625
| ###
| 67.0
| 67.0
| ### |
2022-Jul-20 Wed
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 8.24
| 8.025
| 8.21
|
|
| ###
| ###
| ### |
2022-Jul-18 Mon
| 8.47
| 8.47
| 8.145
| 8.23
|
|
| ###
| ###
| 0.6 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 244,529
| 0
| 24.7
| 24.7
| 0.0 |
2022-Jul-14 Thu
| 8.2
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2022-Jul-13 Wed
| 8.2
| 8.26
| ###
| 8.24
| 339,459
| ###
| ###
| ###
| 0.6 |
2022-Jul-12 Tue
| 8.24
| ###
| ###
| ###
| 459,280
| 0
| 48.3
| 48.3
| 0.0 |
2022-Jul-11 Mon
| 8.28
| ###
| ###
| 8.2
| 247,924
| 0
| ###
| ###
| 0.6 |
2022-Jul-08 Fri
| 8.26
| ###
| 8.22
| 8.28
|
|
| ###
| ###
| ### |
2022-Jul-07 Thu
| 8.4
| 8.41
| 8.23
| ###
| 503,776
| ###
| 28.0
| 28.0
| 0.0 |
2022-Jul-06 Wed
| 8.2
| ###
| ###
| ###
| 486,071
| 0
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| 8.21
| ###
| ###
| ###
| 265,687
| 0
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| 8.47
| 8.47
| 8.23
| 8.27
| 511,273
| 4,269,129
| 19.3
| 19.3
| ### |
2022-Jul-01 Fri
| 8.28
| 8.43
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2022-Jun-30 Thu
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| 8.29
| ###
| 8.25
| 514,645
| ###
| 81.5
| 81.5
| ### |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 7.89
| ###
| 7.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 7.72
| ###
| ###
| 7.86
| 659,571
| 0
| 60.9
| 60.9
| ### |
2022-Jun-23 Thu
| 7.44
| 7.78
| 7.4
| 7.72
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| 7.26
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 7.25
| ###
| ###
| ###
| 2,137,779
| 0
| 71.0
| 71.0
| 0.0 |
2022-Jun-20 Mon
| 7.4
| 7.58
| 7.22
| 7.25
|
|
| 39.9
| 39.9
| 0.5 |
2022-Jun-17 Fri
| 6.86
| ###
| 6.86
| ###
| 1,050,147
| ###
| 87.8
| 87.8
| 0.0 |
2022-Jun-16 Thu
| 7.24
| ###
| 7.2
| 7.21
| 662,147
| 2,383,729
| 38.7
| 38.7
| ### |
2022-Jun-15 Wed
| 7.47
| 7.47
| 7.2
| 7.21
|
|
| ###
| ###
| ### |
2022-Jun-14 Tue
| 7.2
| 7.51
| ###
| 7.51
| 879,480
| 3,302,447
| ###
| ###
| ### |
2022-Jun-10 Fri
| 7.24
| 7.54
| 7.24
| 7.49
|
|
| 91.5
| 91.5
| ### |
2022-Jun-09 Thu
| 7.7
| 7.7
| 7.42
| 7.53
|
|
| 35.7
| 35.7
| 0.5 |
2022-Jun-08 Wed
| ###
| 7.76
| 7.59
| ###
| 487,841
| 3,744,179
| 72.8
| 72.8
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 7.58
| ###
| 741,159
| ###
| 20.9
| 20.9
| 0.0 |
2022-Jun-06 Mon
| 7.88
| ###
| 7.74
| 7.85
|
|
| ###
| ###
| ### |
2022-Jun-03 Fri
| ###
| ###
| 7.78
| 7.86
| 316,955
| 1,232,954
| 37.8
| 37.8
| ### |
2022-Jun-02 Thu
| ###
| ###
| 7.75
| 7.8
| 335,788
| 1,301,178
| 28.8
| 28.8
| 0.6 |
2022-Jun-01 Wed
| ###
| ###
| 7.85
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| 7.8
| ###
| 979,844
| ###
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 7.81
| 7.83
| 7.73
| 7.8
| 451,073
| 3,509,347
| 42.7
| 42.7
| 0.6 |
2022-May-26 Thu
| 7.75
| 7.87
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2022-May-25 Wed
| 7.86
| ###
| 7.79
| 7.79
| 561,828
| 2,188,320
| 35.7
| 35.7
| ### |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 360,171
| 0
| 74.9
| 74.9
| 0.0 |
2022-May-20 Fri
| 7.8
| ###
| 7.8
| ###
| 263,583
| 1,027,973
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 7.8
| 7.945
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 7.8
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| 7.89
| ###
| 7.83
| 7.88
|
|
| 36.3
| 36.3
| 0.6 |
2022-May-16 Mon
| 8.28
| 8.28
| 7.85
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2022-May-13 Fri
| ###
| ###
| 7.8
| ###
| 462,976
| ###
| 58.9
| 58.9
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 7.75
| ###
| 7.57
| ###
| 1,551,951
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 7.21
| 7.46
| 7.21
| 7.45
|
|
| 96.0
| 96.0
| 0.5 |
2022-May-09 Mon
| 7.21
| 7.46
| 7.21
| 7.45
|
|
| 96.0
| 96.0
| 0.5 |
2022-May-06 Fri
| ###
| 7.46
| 7.21
| 7.42
| 787,849
| 5,778,872
| ###
| ###
| 0.5 |
2022-May-05 Thu
| ###
| 7.44
| 7.28
| 7.43
| 317,174
| ###
| ###
| ###
| ### |
2022-May-04 Wed
| 7.48
| 7.48
| 7.2
| ###
| 319,529
| 2,345,342
| 40.8
| 40.8
| 0.0 |
2022-May-03 Tue
| 7.4
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2022-May-02 Mon
| 7.25
| 7.53
| 7.25
| 7.5
|
|
| ###
| ###
| 0.5 |
2022-Apr-29 Fri
| 7.5
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| 7.51
| ###
| 7.51
|
|
| ###
| ###
| ### |
2022-Apr-27 Wed
| ###
| 7.4
| 7.24
| ###
| 949,958
| ###
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 7.42
| 7.45
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2022-Apr-22 Fri
| 7.5
| ###
| 7.43
| 7.56
|
|
| 76.3
| 76.3
| 0.5 |
2022-Apr-21 Thu
| 7.55
| 7.59
| 7.445
| 7.55
| 377,557
| 2,838,284
| ###
| ###
| ### |
2022-Apr-20 Wed
| 7.55
| ###
| 7.46
| 7.48
|
|
| ###
| ###
| 0.5 |
2022-Apr-19 Tue
| 7.51
| ###
| 7.45
| 7.53
| 514,888
| 1,917,957
| ###
| ###
| 0.5 |
2022-Apr-14 Thu
| ###
| ###
| ###
| 7.7
|
|
| 65.8
| 65.8
| 0.6 |
2022-Apr-13 Wed
| 7.54
| ###
| 7.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 7.7
| 7.72
| 7.5
| 7.54
|
|
| 30.3
| 30.3
| 0.5 |
2022-Apr-11 Mon
| ###
| 7.73
| 7.54
| 7.71
| 265,950
| 2,030,528
| 83.0
| 83.0
| ### |
2022-Apr-08 Fri
| ###
| 7.8
| ###
| 7.71
| 275,628
| 1,074,949
| 71.6
| 71.6
| ### |
2022-Apr-07 Thu
| 7.87
| 7.88
| ###
| ###
| 245,378
| 966,789
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 215,352
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 351,386
| 0
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 7.87
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2022-Apr-01 Fri
| 7.88
| 8
| 7.87
| 7.89
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| ###
| 7.89
| ###
| 506,055
| 1,996,386
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2022-Mar-28 Mon
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
| 295,150
| 0
| 25.6
| 25.6
| 0.0 |
2022-Mar-23 Wed
| 8.25
| 8.25
| ###
| ###
| 198,287
| ###
| 20.2
| 20.2
| 0.0 |
2022-Mar-22 Tue
| ###
| 8.24
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2022-Mar-21 Mon
| 8.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 7.89
| ###
| 7.82
| ###
| 760,075
| ###
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| 7.82
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2022-Mar-11 Fri
| 7.88
| ###
| 7.79
| 7.81
|
|
| 34.9
| 34.9
| 0.6 |
2022-Mar-10 Thu
| ###
| 8.22
| ###
| ###
| 383,180
| ###
| 80.1
| 80.1
| 0.0 |
2022-Mar-09 Wed
| 7.79
| ###
| 7.7
| ###
| 1,133,776
| ###
| 66.5
| 66.5
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2022-Mar-07 Mon
| 8.25
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 8.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| ###
| 8.41
|
|
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| 8.54
| ###
| 8.53
| 625,645
| ###
| 81.0
| 81.0
| ### |
2022-Mar-01 Tue
| 8.29
| 8.53
| 8.29
| 8.53
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| ###
| ###
| ###
| 8.29
|
|
| 80.9
| 80.9
| 0.6 |
2022-Feb-25 Fri
| 8.29
| 8.385
| ###
| 8.26
|
|
| 31.8
| 31.8
| 0.6 |
2022-Feb-24 Thu
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 8.51
| ###
| ###
| 1,341,971
| 5,710,086
| 23.3
| 23.3
| 0.0 |
2022-Feb-22 Tue
| 8.52
| 8.57
| 8.23
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2022-Feb-21 Mon
| ###
| 8.81
| 8.57
| 8.72
| 636,245
| ###
| ###
| ###
| 0.6 |
2022-Feb-18 Fri
| ###
| 8.84
| 8.49
| 8.78
|
|
| 80.8
| 80.8
| 0.6 |
2022-Feb-17 Thu
| 8.56
| ###
| 8.55
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2022-Feb-16 Wed
| 8.25
| ###
| ###
| 8.27
| 550,189
| 0
| 66.5
| 66.5
| ### |
2022-Feb-15 Tue
| ###
| ###
| ###
| 8.25
| 471,281
| 0
| 90.2
| 90.2
| ### |
2022-Feb-14 Mon
| 8.25
| 8.28
| ###
| 8.25
|
|
| ###
| ###
| ### |
2022-Feb-11 Fri
| 8.27
| 8.43
| 8.27
| 8.27
| 276,474
| 2,308,557
| 74.8
| 74.8
| ### |
2022-Feb-10 Thu
| 8.43
| 8.51
| 8.28
| 8.42
| 1,678,549
| ###
| 39.6
| 39.6
| ### |
2022-Feb-09 Wed
| 8.29
| 8.43
| ###
| 8.4
| 401,440
| ###
| ###
| ###
| ### |
2022-Feb-08 Tue
| 8.49
| 8.54
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2022-Feb-07 Mon
| 8.24
| 8.47
| 8.24
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 8.22
| 8.42
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2022-Feb-02 Wed
| 8.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 7.75
| 8.24
| 7.73
| 8.24
|
|
| 90.7
| 90.7
| 0.6 |
2022-Jan-27 Thu
| ###
| ###
| 7.54
| 7.59
|
|
| 26.6
| 26.6
| 0.5 |
2022-Jan-25 Tue
| 8
| ###
| 7.77
| 7.84
| 384,781
| 1,494,874
| ###
| ###
| 0.6 |
2022-Jan-24 Mon
| 7.85
| 8.21
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 8.24
| ###
| ###
| 409,446
| ###
| 86.1
| 86.1
| 0.0 |
2022-Jan-20 Thu
| 8.21
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-Jan-19 Wed
| 8.22
| ###
| 8.22
| 8.29
|
|
| 76.0
| 76.0
| 0.6 |
2022-Jan-18 Tue
| 8.2
| 8.44
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 8.21
| 8.45
| 8.21
| 8.42
|
|
| 86.0
| 86.0
| ### |
2022-Jan-14 Fri
| 8.55
| 8.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 8.25
| 8.43
| 8.25
| 8.41
|
|
| 80.6
| 80.6
| ### |
2022-Jan-12 Wed
| 8.2
| ###
| 8.2
| ###
| 303,377
| 1,243,845
| 76.8
| 76.8
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| 8.28
|
|
| 83.0
| 83.0
| ### |
2022-Jan-10 Mon
| ###
| ###
| ###
| 8.27
|
|
| 32.5
| 32.5
| ### |
2022-Jan-07 Fri
| ###
| ###
| ###
| 8.41
| 197,351
| 0
| 13.4
| 13.4
| ### |
2022-Jan-06 Thu
| 8.57
| ###
| ###
| ###
| 177,072
| 0
| 35.2
| 35.2
| 0.0 |
2022-Jan-05 Wed
| 8.87
| ###
| ###
| 8.7
|
|
| ###
| ###
| ### |
2022-Jan-04 Tue
| ###
| ###
| 8.73
| 8.88
|
|
| ###
| ###
| 0.6 |
2021-Dec-31 Fri
| 8.71
| 8.83
| 8.71
| 8.78
|
|
| ###
| ###
| 0.6 |
2021-Dec-30 Thu
| ###
| ###
| 8.81
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| 8.725
| 8.8
| 166,986
| 728,476
| ###
| ###
| 0.6 |
2021-Dec-24 Fri
| ###
| 8.76
| ###
| 8.76
| 89,681
| ###
| ###
| ###
| 0.6 |
2021-Dec-23 Thu
| 8.52
| ###
| 8.48
| 8.54
| 130,070
| ###
| 65.0
| 65.0
| ### |
2021-Dec-22 Wed
| ###
| 8.51
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2021-Dec-21 Tue
| 8.41
| 8.48
| ###
| 8.4
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| 8.47
| 8.52
| 8.41
| 8.52
| 683,423
| 5,785,175
| 84.1
| 84.1
| 0.6 |
2021-Dec-17 Fri
| ###
| 8.655
| 8.48
| 8.52
|
|
| ###
| ###
| 0.6 |
2021-Dec-16 Thu
| 8.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 8.8
| 8.8
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2021-Dec-14 Tue
| ###
| 8.88
| ###
| 8.84
|
|
| ###
| ###
| ### |
2021-Dec-13 Mon
| 8.87
| 8.87
| ###
| 8.71
|
|
| 23.4
| 23.4
| 0.6 |
2021-Dec-10 Fri
| ###
| ###
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2021-Dec-09 Thu
| 8.76
| ###
| 8.71
| 8.71
| 430,479
| ###
| 34.3
| 34.3
| 0.6 |
2021-Dec-08 Wed
| 8.81
| 8.845
| ###
| 8.76
| 294,548
| ###
| ###
| ###
| 0.6 |
2021-Dec-07 Tue
| 8.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 8.57
| ###
| 8.45
| 8.53
| 551,351
| 2,329,457
| ###
| ###
| ### |
2021-Dec-03 Fri
| 8.55
| ###
| 8.4
| 8.49
| 476,571
| ###
| 40.9
| 40.9
| ### |
2021-Dec-02 Thu
| ###
| 8.73
| 8.55
| 8.59
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| 8.79
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2021-Nov-30 Tue
| 8.74
| ###
| 8.74
| 9
|
|
| ###
| ###
| 0.6 |
2021-Nov-29 Mon
| 8.59
| 8.86
| 8.59
| 8.79
| 471,159
| ###
| 73.5
| 73.5
| 0.6 |
2021-Nov-26 Fri
| ###
| ###
| 8.81
| 8.83
|
|
| ###
| ###
| ### |
2021-Nov-25 Thu
| ###
| 9.2
| ###
| ###
| 416,447
| 1,915,656
| 21.1
| 21.1
| 0.0 |
2021-Nov-24 Wed
| ###
| 9.225
| 9
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2021-Nov-23 Tue
| 9.24
| ###
| ###
| 9.26
| 376,340
| 0
| ###
| ###
| ### |
2021-Nov-22 Mon
| ###
| ###
| ###
| 9.27
| 333,028
| 0
| 83.8
| 83.8
| 0.7 |
2021-Nov-19 Fri
| ###
| ###
| 8.8
| ###
| 564,020
| 2,481,688
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 9.23
| ###
| ###
| 589,256
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| 8.83
| 8.88
| 457,229
| ###
| ###
| ###
| 0.6 |
2021-Nov-15 Mon
| 8.84
| ###
| 8.79
| ###
| 230,976
| ###
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| 8.84
| ###
| 8.77
| 575,856
| 2,545,283
| 76.1
| 76.1
| ### |
2021-Nov-11 Thu
| 8.74
| 8.78
| 8.59
| 8.71
|
|
| 39.2
| 39.2
| 0.6 |
2021-Nov-10 Wed
| 8.72
| 8.87
| ###
| 8.81
|
|
| 81.6
| 81.6
| ### |
2021-Nov-09 Tue
| 8.72
| 8.77
| ###
| 8.72
| 629,274
| ###
| 68.1
| 68.1
| 0.6 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 496,753
| 0
| 75.1
| 75.1
| 0.0 |
2021-Nov-05 Fri
| 8.84
| 8.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 8.53
| 8.77
| 8.47
| 8.72
|
|
| 84.6
| 84.6
| 0.6 |
2021-Nov-03 Wed
| 8.86
| 8.86
| 8.58
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Nov-02 Tue
| 8.71
| 8.8
| ###
| 8.72
| 339,840
| ###
| 74.6
| 74.6
| 0.6 |
2021-Nov-01 Mon
| 8.7
| 8.75
| 8.59
| 8.71
|
|
| ###
| ###
| 0.6 |
2021-Oct-29 Fri
| 8.7
| 8.71
| 8.53
| 8.56
| 815,458
| 7,029,247
| 31.9
| 31.9
| ### |
2021-Oct-28 Thu
| 8.7
| 8.72
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2021-Oct-27 Wed
| 8.76
| 8.8
| ###
| 8.7
| 616,653
| 2,713,273
| ###
| ###
| ### |
2021-Oct-26 Tue
| ###
| ###
| 8.79
| 8.82
|
|
| 25.2
| 25.2
| ### |
2021-Oct-25 Mon
| 9
| ###
| 8.84
| 8.88
| 308,158
| 1,362,058
| ###
| ###
| 0.6 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 1,962,279
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 451,748
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 8.88
| ###
| 8.88
| ###
| 240,559
| 1,068,081
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| 9
| 243,123
| 0
| 30.7
| 30.7
| 0.6 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 631,789
| 0
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 9
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| 8.88
| ###
| 618,487
| 2,746,082
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 8.75
| ###
| 8.75
| ###
| 798,827
| ###
| 85.7
| 85.7
| 0.0 |
2021-Oct-08 Fri
| ###
| 9
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 9
| 9
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
2021-Oct-06 Wed
| ###
| ###
| 8.88
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 409,480
| 0
| 45.9
| 45.9
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 355,778
| 0
| 78.0
| 78.0
| 0.0 |
2021-Oct-01 Fri
| ###
| 9.21
| ###
| ###
| 425,226
| ###
| 32.4
| 32.4
| 0.0 |
2021-Sep-30 Thu
| ###
| 9.27
| ###
| 9.23
|
|
| 75.6
| 75.6
| ### |
2021-Sep-29 Wed
| 8.85
| ###
| 8.82
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2021-Sep-23 Thu
| 9.23
| ###
| ###
| 9.24
| 497,285
| 0
| ###
| ###
| ### |
2021-Sep-22 Wed
| 9.25
| ###
| ###
| ###
| 623,150
| 0
| 27.0
| 27.0
| 0.0 |
2021-Sep-21 Tue
| 9.27
| 9.44
| ###
| 9.44
| 383,471
| 1,809,983
| 74.1
| 74.1
| 0.7 |
2021-Sep-20 Mon
| 9.22
| 9.43
| ###
| 9.29
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 9.47
| 9.5
| 9.28
| 9.46
|
|
| ###
| ###
| 0.7 |
2021-Sep-16 Thu
| 9.4
| 9.5
| ###
| 9.48
| 537,644
| ###
| ###
| ###
| 0.7 |
2021-Sep-15 Wed
| ###
| 9.4
| 9.23
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-14 Tue
| ###
| 9.22
| ###
| ###
| 453,829
| 2,092,151
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 9.27
| ###
| ###
| 9.24
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| 9.2
| ###
| ###
| 9.27
|
|
| 67.8
| 67.8
| 0.7 |
2021-Sep-09 Thu
| ###
| ###
| 9.2
| 9.22
| 325,487
| 1,497,240
| ###
| ###
| 0.7 |
2021-Sep-08 Wed
| 9.2
| ###
| ###
| ###
| 658,157
| 0
| 81.5
| 81.5
| 0.0 |
2021-Sep-07 Tue
| ###
| 9.445
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Sep-03 Fri
| 9.4
| 9.43
| 9.22
| ###
| 426,625
| 3,978,278
| 27.1
| 27.1
| 0.0 |
2021-Sep-02 Thu
| 9.27
| ###
| ###
| ###
| 409,179
| 0
| 72.4
| 72.4
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| 9.24
| 451,147
| 0
| ###
| ###
| ### |
2021-Aug-31 Tue
| ###
| 9.45
| 9.2
| 9.4
|
|
| 73.7
| 73.7
| ### |
2021-Aug-30 Mon
| 9.25
| ###
| ###
| 9.26
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| ###
| ###
| ###
| 9.25
| 960,256
| 0
| ###
| ###
| ### |
2021-Aug-25 Wed
| 9.2
| 9.2
| ###
| ###
| 530,381
| 2,439,752
| 18.1
| 18.1
| 0.0 |
2021-Aug-24 Tue
| ###
| 9.25
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2021-Aug-23 Mon
| ###
| 9.26
| ###
| 9.2
| 1,323,548
| 6,128,027
| ###
| ###
| 0.7 |
2021-Aug-20 Fri
| ###
| ###
| 8.845
| 9
| 1,389,382
| 6,144,541
| 81.8
| 81.8
| 0.6 |
2021-Aug-19 Thu
| 7.85
| 8.875
| 7.84
| 8.73
| 1,740,650
| 14,547,482
| 99.0
| 99.0
| ### |
2021-Aug-18 Wed
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2021-Aug-17 Tue
| 8.4
| 8.47
| 8.24
| 8.24
|
|
| 36.4
| 36.4
| 0.6 |
2021-Aug-16 Mon
| 8.23
| ###
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 8.2
| 435,555
| 0
| 65.3
| 65.3
| 0.6 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
| 189,957
| 0
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 8.2
| 8.22
| ###
| 8.21
| 535,873
| ###
| ###
| ###
| ### |
2021-Aug-09 Mon
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 922,121
| 0
| 86.9
| 86.9
| 0.0 |
2021-Aug-05 Thu
| 8
| ###
| ###
| ###
| 714,850
| 0
| 72.9
| 72.9
| 0.0 |
2021-Aug-04 Wed
| 7.85
| ###
| 7.85
| 8
| 365,948
| 1,436,345
| 82.2
| 82.2
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 7.89
| 8
| 279,778
| 1,103,724
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 266,843
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 316,477
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 8
| ###
| 7.89
| ###
| 404,842
| ###
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 268,143
| 0
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 7.87
| ###
| 1,246,624
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 7.85
| ###
| 7.82
| ###
| 187,073
| 731,455
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 7.89
| ###
| 7.89
| ###
| 1,040,778
| ###
| 78.0
| 78.0
| 0.0 |
2021-Jul-15 Thu
| ###
| 8.2
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Jul-14 Wed
| 7.88
| ###
| 7.85
| ###
| 1,328,049
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 7.84
| 7.86
|
|
| 25.1
| 25.1
| ### |
2021-Jul-12 Mon
| ###
| ###
| 7.77
| 7.87
|
|
| ###
| ###
| 0.6 |
2021-Jul-09 Fri
| 7.75
| 7.81
| 7.71
| 7.8
|
|
| 78.7
| 78.7
| 0.6 |
2021-Jul-08 Thu
| 7.79
| 7.87
| 7.71
| 7.84
| 442,322
| 3,445,688
| ###
| ###
| 0.6 |
2021-Jul-07 Wed
| 7.48
| 7.78
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 7.77
| 7.8
| 7.55
| 7.58
| 375,675
| ###
| ###
| ###
| ### |
2021-Jul-05 Mon
| 7.55
| 7.8
| 7.52
| 7.76
| 511,281
| ###
| ###
| ###
| 0.6 |
2021-Jul-02 Fri
| 7.59
| 7.7
| 7.42
| 7.54
| 736,141
| 5,565,225
| 28.3
| 28.3
| 0.5 |
2021-Jul-01 Thu
| 7.86
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 7.8
| ###
| 7.7
| 7.8
| 412,820
| 1,589,357
| 61.3
| 61.3
| 0.6 |
2021-Jun-29 Tue
| ###
| 7.8
| ###
| 7.77
| 433,250
| 1,689,675
| ###
| ###
| 0.6 |
2021-Jun-28 Mon
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 7.7
| 7.77
| ###
| ###
| 296,926
| 1,153,557
| 31.1
| 31.1
| 0.0 |
2021-Jun-24 Thu
| 7.5
| ###
| 7.46
| ###
| 412,155
| ###
| 79.7
| 79.7
| 0.0 |
2021-Jun-23 Wed
| 7.5
| 7.52
| ###
| 7.41
|
|
| 33.4
| 33.4
| ### |
2021-Jun-22 Tue
| 7.52
| 7.57
| 7.47
| 7.52
| 247,945
| 1,864,546
| ###
| ###
| 0.5 |
2021-Jun-21 Mon
| 7.47
| 7.57
| ###
| 7.49
|
|
| 79.4
| 79.4
| ### |
2021-Jun-18 Fri
| ###
| 7.57
| ###
| 7.5
|
|
| 74.1
| 74.1
| 0.5 |
2021-Jun-17 Thu
| ###
| 7.23
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2021-Jun-16 Wed
| ###
| ###
| 6.86
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 6.975
| ###
| 803,627
| 2,802,649
| 72.6
| 72.6
| 0.0 |
2021-Jun-11 Fri
| 6.73
| ###
| 6.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 6.7
| 6.81
| ###
| 6.74
| 434,258
| 1,478,648
| 71.2
| 71.2
| ### |
2021-Jun-09 Wed
| 6.76
| 6.82
| ###
| 6.72
| 477,824
| 1,629,379
| ###
| ###
| 0.5 |
2021-Jun-08 Tue
| 6.88
| ###
| 6.72
| 6.77
| 537,170
| ###
| 27.4
| 27.4
| ### |
2021-Jun-07 Mon
| ###
| 6.78
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-Jun-04 Fri
| 6.8
| 6.88
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2021-Jun-03 Thu
| 6.59
| ###
| 6.56
| ###
| 244,227
| ###
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| 6.72
| 6.57
| ###
| 250,779
| 1,666,426
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 6.88
| ###
| 6.76
| 6.77
|
|
| ###
| ###
| ### |
2021-May-31 Mon
| 6.82
| ###
| 6.76
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-May-28 Fri
| ###
| 6.74
| ###
| 6.73
|
|
| ###
| ###
| ### |
2021-May-27 Thu
| 6.56
| 6.72
| 6.5
| ###
| 595,279
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 6.83
| 6.83
| 6.73
| 6.77
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| 6.88
| 6.88
| 6.72
| 6.8
| 282,447
| ###
| ###
| ###
| 0.5 |
2021-May-24 Mon
| ###
| ###
| 6.785
| 6.83
|
|
| ###
| ###
| 0.5 |
2021-May-21 Fri
| 6.75
| 6.825
| ###
| 6.81
| 368,073
| 1,256,049
| ###
| ###
| ### |
2021-May-20 Thu
| 6.5
| ###
| 6.5
| ###
| 418,886
| 1,361,379
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 6.51
| ###
| 6.45
|
|
| ###
| ###
| ### |
2021-May-18 Tue
| 6.4
| 6.54
| ###
| 6.48
| 371,375
| ###
| ###
| ###
| 0.5 |
2021-May-17 Mon
| ###
| ###
| 6.46
| 6.46
|
|
| ###
| ###
| ### |
2021-May-14 Fri
| 6.76
| 6.76
| 6.51
| 6.54
| 274,785
| ###
| ###
| ###
| 0.5 |
2021-May-13 Thu
| 6.53
| 6.675
| 6.53
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2021-May-12 Wed
| ###
| 6.74
| 6.57
| 6.58
| 343,556
| ###
| ###
| ###
| 0.5 |
2021-May-11 Tue
| 6.82
| ###
| 6.72
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 318,578
| 0
| 67.5
| 67.5
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| 7
| 303,221
| 0
| 70.0
| 70.0
| 0.5 |
2021-May-06 Thu
| 7
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 7
| ###
| ###
| ###
| 281,984
| 0
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 175,241
| 0
| 74.1
| 74.1
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 173,976
| 0
| 30.6
| 30.6
| 0.0 |
2021-Apr-28 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| 7.2
| 7.25
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2021-Apr-26 Mon
| 7.2
| 7.26
| ###
| 7.21
| 203,182
| 737,550
| ###
| ###
| ### |
2021-Apr-23 Fri
| 7.21
| 7.26
| ###
| 7.21
| 311,578
| 1,131,028
| 67.1
| 67.1
| ### |
2021-Apr-22 Thu
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2021-Apr-21 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| 7.23
| ###
| ###
| 221,253
| 799,829
| 78.1
| 78.1
| 0.0 |
2021-Apr-19 Mon
| ###
| 7.4
| ###
| ###
| 184,722
| 683,471
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 7.21
| 7.26
| 227,526
| ###
| ###
| ###
| 0.5 |
2021-Apr-15 Thu
| 7.27
| 7.4
| 7.22
| ###
| 394,459
| ###
| 74.3
| 74.3
| 0.0 |
2021-Apr-14 Wed
| 7.28
| ###
| ###
| 7.27
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| 7.21
| ###
| ###
| ###
| 407,784
| 0
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 536,182
| 0
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 7
| ###
| 460,256
| ###
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 6.82
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 6.81
| 6.88
| 6.72
| 6.76
| 515,189
| 3,503,285
| ###
| ###
| 0.5 |
2021-Apr-01 Thu
| 6.73
| 6.77
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-Mar-31 Wed
| 6.55
| 6.7
| 6.53
| ###
| 365,572
| 2,418,258
| 75.1
| 75.1
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| 6.49
| 6.54
|
|
| 35.4
| 35.4
| 0.5 |
2021-Mar-26 Fri
| 6.43
| ###
| 6.4
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2021-Mar-25 Thu
| 6.59
| ###
| 6.545
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 6.58
| 6.645
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2021-Mar-23 Tue
| ###
| 6.74
| ###
| ###
| 422,349
| ###
| 36.9
| 36.9
| 0.0 |
2021-Mar-22 Mon
| ###
| 6.79
| ###
| 6.71
| 713,752
| 2,423,188
| 79.4
| 79.4
| ### |
2021-Mar-19 Fri
| 6.47
| 6.56
| 6.45
| 6.53
|
|
| 71.1
| 71.1
| ### |
2021-Mar-18 Thu
| 6.7
| 6.7
| ###
| 6.53
| 987,074
| ###
| 18.3
| 18.3
| ### |
2021-Mar-17 Wed
| ###
| 6.55
| ###
| 6.51
|
|
| ###
| ###
| ### |
2021-Mar-16 Tue
| 6.49
| 6.55
| 6.42
| 6.46
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| 6.49
| 6.49
| ###
| 6.42
| 716,974
| 2,326,580
| 31.9
| 31.9
| 0.5 |
2021-Mar-12 Fri
| ###
| 6.43
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2021-Mar-11 Thu
| 6.27
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 6.26
| 6.45
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 6.22
| 6.4
| 6.21
| ###
| 1,082,857
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 6.23
| ###
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Mar-05 Fri
| 6.24
| 6.24
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Mar-04 Thu
| ###
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2021-Mar-03 Wed
| ###
| 6.22
| ###
| ###
| 905,088
| 2,814,823
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 1,008,223
| 0
| 80.9
| 80.9
| 0.0 |
2021-Mar-01 Mon
| 6.2
| 6.2
| 6
| ###
| 591,143
| 3,605,972
| 22.9
| 22.9
| 0.0 |
2021-Feb-26 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 6.175
| ###
| ###
| 985,228
| ###
| 87.7
| 87.7
| 0.0 |
2021-Feb-24 Wed
| 5.88
| ###
| 5.77
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Feb-23 Tue
| 5.88
| ###
| 5.79
| 5.86
|
|
| ###
| ###
| 0.4 |
2021-Feb-22 Mon
| 6.26
| 6.29
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2021-Feb-19 Fri
| ###
| 6.72
| 6.27
| 6.29
| 1,312,170
| 8,522,544
| 13.1
| 13.1
| ### |
2021-Feb-18 Thu
| ###
| 6.76
| ###
| 6.72
| 1,346,029
| 4,549,578
| ###
| ###
| 0.5 |
2021-Feb-17 Wed
| ###
| 6.22
| ###
| ###
| 1,005,627
| ###
| 80.3
| 80.3
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| 6
| ###
| 367,977
| ###
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 6.28
| 6.28
| ###
| ###
| 489,945
| 1,538,427
| 15.7
| 15.7
| 0.0 |
2021-Feb-12 Fri
| ###
| 6.26
| ###
| ###
| 251,342
| ###
| 43.0
| 43.0
| 0.0 |
2021-Feb-11 Thu
| 6.2
| 6.23
| ###
| ###
| 352,323
| 1,097,486
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 6.25
| 6.28
|
|
| ###
| ###
| 0.4 |
2021-Feb-09 Tue
| ###
| 6.5
| ###
| ###
| 581,752
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 6.5
| 6.525
| 6.425
| 6.43
|
|
| ###
| ###
| ### |
2021-Feb-05 Fri
| 6.56
| ###
| 6.48
| 6.53
|
|
| 35.2
| 35.2
| ### |
2021-Feb-04 Thu
| 6.48
| ###
| 6.48
| 6.53
| 361,987
| ###
| ###
| ###
| ### |
2021-Feb-03 Wed
| 6.49
| 6.57
| 6.44
| 6.48
|
|
| 36.8
| 36.8
| 0.5 |
2021-Feb-02 Tue
| ###
| 6.48
| ###
| 6.45
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| 6.2
| ###
| ###
| ###
| 584,588
| 0
| 77.2
| 77.2
| 0.0 |
2021-Jan-29 Fri
| ###
| 6.45
| ###
| ###
| 769,574
| 2,481,876
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 6.28
| ###
| ###
| 6.23
| 490,241
| 0
| ###
| ###
| 0.4 |
2021-Jan-27 Wed
| 6.27
| 6.385
| 6.27
| ###
| 475,676
| ###
| 78.6
| 78.6
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| 6.255
| 6.28
| 381,648
| ###
| 33.1
| 33.1
| 0.4 |
2021-Jan-22 Fri
| ###
| ###
| 6.27
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Jan-21 Thu
| 6.29
| 6.4
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| 6.27
|
|
| 73.3
| 73.3
| 0.4 |
2021-Jan-19 Tue
| ###
| 6.2
| ###
| ###
| 617,682
| ###
| 75.1
| 75.1
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 750,723
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 5.89
| ###
| 5.77
| 5.86
|
|
| ###
| ###
| 0.4 |
2021-Jan-14 Thu
| ###
| ###
| 5.88
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 865,672
| 0
| 37.0
| 37.0
| 0.0 |
2021-Jan-08 Fri
| 6.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 6.45
| 6.53
| 6.22
| 6.24
|
|
| 14.6
| 14.6
| 0.4 |
2021-Jan-06 Wed
| 6.45
| 6.5
| ###
| 6.42
| 548,552
| ###
| 42.5
| 42.5
| 0.5 |
2021-Jan-05 Tue
| 6.5
| ###
| 6.47
| 6.51
|
|
| 61.4
| 61.4
| ### |
2021-Jan-04 Mon
| 6.49
| 6.58
| 6.46
| 6.57
|
|
| 67.2
| 67.2
| ### |
2020-Dec-31 Thu
| 6.51
| 6.54
| 6.43
| 6.43
|
|
| 27.5
| 27.5
| ### |
2020-Dec-30 Wed
| 6.56
| 6.58
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2020-Dec-29 Tue
| ###
| 6.7
| 6.48
| 6.56
| 503,456
| 3,317,775
| 23.0
| 23.0
| 0.5 |
2020-Dec-24 Thu
| ###
| 6.51
| ###
| 6.46
| 504,885
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 6.27
| 6.47
| 6.25
| ###
| 775,520
| ###
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Dec-21 Mon
| ###
| 6.45
| ###
| ###
| 307,825
| ###
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 6.44
| 6.5
| ###
| 6.41
| 955,824
| 3,106,428
| ###
| ###
| 0.5 |
2020-Dec-17 Thu
| 6.4
| 6.5
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2020-Dec-16 Wed
| 6.48
| 6.48
| ###
| 6.44
|
|
| 38.6
| 38.6
| 0.5 |
2020-Dec-15 Tue
| 6.5
| 6.57
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2020-Dec-14 Mon
| 6.58
| ###
| 6.52
| 6.52
| 559,123
| 1,822,740
| 38.0
| 38.0
| 0.5 |
2020-Dec-11 Fri
| ###
| ###
| 6.56
| 6.56
| 733,674
| 2,406,450
| 32.7
| 32.7
| 0.5 |
2020-Dec-10 Thu
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 6.7
| 6.74
| ###
| ###
| 508,980
| ###
| 33.2
| 33.2
| 0.0 |
2020-Dec-08 Tue
| 6.72
| 6.73
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 6.87
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 6.88
| 6.89
|
|
| ###
| ###
| 0.5 |
2020-Dec-03 Thu
| 6.88
| ###
| 6.82
| ###
| 432,247
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 6.89
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 6.86
| ###
| 603,088
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 7
| ###
| 6.86
| ###
| 906,276
| 3,108,526
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 6.86
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2020-Nov-25 Wed
| 7.24
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| 7.21
| 915,353
| 0
| 34.5
| 34.5
| ### |
2020-Nov-23 Mon
| 7.24
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 6.89
| ###
| 661,955
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| 7
| 6.84
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 4,323
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 6.89
| 6.89
| 250,779
| ###
| ###
| ###
| 0.5 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| 6.86
| ###
| 553,570
| 1,898,745
| 27.8
| 27.8
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 6.82
| 6.87
|
|
| ###
| ###
| ### |
2020-Nov-06 Fri
| 6.8
| 6.87
| ###
| 6.82
| 657,553
| ###
| ###
| ###
| 0.5 |
2020-Nov-05 Thu
| 6.76
| 6.85
| 6.57
| ###
| 1,118,476
| 7,504,973
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 6.55
| 6.76
| 6.55
| 6.72
| 382,228
| 2,543,727
| ###
| ###
| 0.5 |
2020-Nov-03 Tue
| 6.5
| ###
| 6.46
| 6.59
|
|
| 68.9
| 68.9
| ### |
2020-Nov-02 Mon
| 6.56
| ###
| 6.47
| 6.51
|
|
| 49.2
| 49.2
| ### |
2020-Oct-30 Fri
| 6.79
| 6.83
| 6.57
| 6.57
|
|
| 24.5
| 24.5
| ### |
2020-Oct-29 Thu
| 6.76
| 6.87
| 6.7
| 6.76
|
|
| ###
| ###
| 0.5 |
2020-Oct-28 Wed
| 6.78
| 6.83
| 6.72
| 6.79
| 571,021
| ###
| 62.0
| 62.0
| 0.5 |
2020-Oct-27 Tue
| ###
| ###
| 6.8
| 6.8
| 550,625
| 1,872,125
| ###
| ###
| 0.5 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2020-Oct-22 Thu
| ###
| 7.145
| 6.86
| ###
| 1,230,424
| 8,616,044
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 7.25
| ###
| ###
| 7.25
| 571,327
| 0
| 65.7
| 65.7
| 0.5 |
2020-Oct-20 Tue
| ###
| 7.49
| 7.26
| ###
| 969,670
| ###
| 34.2
| 34.2
| 0.0 |
2020-Oct-19 Mon
| 7.4
| 7.49
| ###
| 7.44
| 391,753
| ###
| 71.5
| 71.5
| ### |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 561,441
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 7.41
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 7.25
| 7.42
| 7.23
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Oct-12 Mon
| ###
| 7.22
| ###
| 7.21
| 713,988
| ###
| 76.3
| 76.3
| ### |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 281,473
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 557,926
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 7.26
| ###
| ###
| 775,323
| 2,814,422
| 27.3
| 27.3
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2020-Oct-02 Fri
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 654,770
| 0
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 682,944
| 0
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| 7.43
| ###
| ###
| 423,129
| 1,571,924
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 7.5
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 7.5
| 7.5
| ###
| 7.5
|
|
| 61.3
| 61.3
| 0.5 |
2020-Sep-24 Thu
| 7.54
| ###
| 7.49
| 7.52
| 1,058,520
| 3,964,157
| 43.5
| 43.5
| 0.5 |
2020-Sep-23 Wed
| 7.46
| 7.55
| ###
| 7.52
|
|
| 68.5
| 68.5
| 0.5 |
2020-Sep-22 Tue
| 7.28
| ###
| 7.27
| 7.29
|
|
| 73.7
| 73.7
| ### |
2020-Sep-21 Mon
| 7.22
| 7.29
| ###
| 7.25
| 729,751
| 2,659,942
| ###
| ###
| 0.5 |
2020-Sep-18 Fri
| 7.22
| 7.29
| ###
| ###
| 1,119,188
| 4,079,440
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| 7.28
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 1,036,475
| 0
| 71.9
| 71.9
| 0.0 |
2020-Sep-15 Tue
| 7
| ###
| ###
| 7
| 1,114,783
| 0
| ###
| ###
| 0.5 |
2020-Sep-14 Mon
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Sep-11 Fri
| 6.81
| ###
| 6.8
| ###
| 1,157,920
| 3,936,928
| 82.0
| 82.0
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 6.79
| 6.81
| 2,047,959
| 6,952,820
| 28.7
| 28.7
| ### |
2020-Sep-09 Wed
| 6.5
| 6.84
| 6.5
| 6.79
| 1,438,151
| ###
| 91.2
| 91.2
| 0.5 |
2020-Sep-08 Tue
| ###
| 6.755
| 6.56
| ###
| 1,335,671
| 8,892,229
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2020-Sep-04 Fri
| 6.7
| 6.81
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2020-Sep-03 Thu
| ###
| ###
| ###
| 6.88
| 1,122,949
| 0
| ###
| ###
| ### |
2020-Sep-02 Wed
| 6.83
| ###
| 6.82
| ###
| 1,647,324
| 5,617,374
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 6.75
| 6.89
| ###
| 6.77
| 967,472
| 3,332,941
| ###
| ###
| ### |
2020-Aug-31 Mon
| 6.85
| ###
| ###
| 6.86
|
|
| 66.0
| 66.0
| 0.5 |
2020-Aug-28 Fri
| ###
| ###
| 6.77
| 6.87
|
|
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| 7.2
| ###
| ###
| 1,186,251
| ###
| 29.0
| 29.0
| 0.0 |
2020-Aug-26 Wed
| 7.45
| 7.49
| ###
| 7.21
|
|
| 20.1
| 20.1
| ### |
2020-Aug-25 Tue
| ###
| 7.79
| 7.48
| 7.5
|
|
| ###
| ###
| 0.5 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Aug-21 Fri
| 7.59
| ###
| ###
| 7.44
| 2,141,454
| 0
| 20.8
| 20.8
| ### |
2020-Aug-20 Thu
| 8.75
| 8.75
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2020-Aug-19 Wed
| ###
| 8.46
| ###
| 8.46
| 1,095,229
| ###
| 92.0
| 92.0
| 0.6 |
2020-Aug-18 Tue
| ###
| 8
| 7.77
| 8
| 876,786
| 6,913,457
| 71.9
| 71.9
| ### |
2020-Aug-17 Mon
| 7.8
| ###
| 7.78
| 7.83
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 7.84
| 8
| ###
| 7.85
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 7.8
| ###
| ###
| 7.87
|
|
| 73.4
| 73.4
| 0.6 |
2020-Aug-12 Wed
| 7.74
| 7.8
| ###
| 7.8
| 588,526
| 2,295,251
| 79.3
| 79.3
| 0.6 |
2020-Aug-11 Tue
| 7.51
| 7.77
| 7.49
| ###
| 749,973
| ###
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 7.49
| 7.54
|
|
| 18.8
| 18.8
| 0.5 |
2020-Aug-07 Fri
| 7.54
| ###
| 7.49
| 7.57
|
|
| 69.6
| 69.6
| ### |
2020-Aug-06 Thu
| ###
| 7.73
| 7.48
| 7.58
| 483,273
| ###
| ###
| ###
| ### |
2020-Aug-05 Wed
| 7.59
| 7.79
| 7.56
| ###
| 455,481
| ###
| 73.1
| 73.1
| 0.0 |
2020-Aug-04 Tue
| 7.7
| 7.82
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2020-Aug-03 Mon
| 7.42
| ###
| 7.4
| 7.54
| 339,929
| ###
| ###
| ###
| 0.5 |
2020-Jul-31 Fri
| 7.57
| ###
| ###
| 7.44
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| 7.57
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 7.46
| 7.57
| 7.43
| 7.5
| 2,367,928
| ###
| 78.6
| 78.6
| 0.5 |
2020-Jul-28 Tue
| ###
| 7.7
| 7.45
| 7.51
| 697,788
| 5,285,744
| 37.9
| 37.9
| ### |
2020-Jul-27 Mon
| 7.55
| ###
| 7.47
| ###
| 720,121
| 2,689,651
| 67.1
| 67.1
| 0.0 |
2020-Jul-24 Fri
| 7.54
| 7.72
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 7.53
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 7.75
| 7.76
| 7.49
| 7.56
| 549,971
| 4,193,528
| ###
| ###
| 0.5 |
2020-Jul-21 Tue
| 7.79
| 7.89
| ###
| 7.79
| 966,345
| ###
| 51.4
| 51.4
| ### |
2020-Jul-20 Mon
| 7.55
| 7.76
| 7.55
| 7.74
|
|
| ###
| ###
| 0.6 |
2020-Jul-17 Fri
| 7.7
| 7.7
| ###
| 7.53
| 992,240
| 3,820,124
| 19.1
| 19.1
| 0.5 |
2020-Jul-16 Thu
| ###
| 7.74
| 7.55
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2020-Jul-15 Wed
| ###
| 7.74
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 7.5
| 7.74
| 7.46
| 7.5
| 685,879
| 5,212,680
| ###
| ###
| 0.5 |
2020-Jul-13 Mon
| 7.82
| 7.89
| ###
| 7.49
| 953,973
| 3,763,423
| 16.4
| 16.4
| ### |
2020-Jul-10 Fri
| 7.7
| 7.82
| ###
| 7.75
|
|
| ###
| ###
| ### |
2020-Jul-09 Thu
| 7.83
| 7.84
| 7.55
| 7.55
| 510,779
| 3,930,444
| ###
| ###
| ### |
2020-Jul-08 Wed
| ###
| ###
| ###
| 7.7
| 822,871
| 0
| 23.8
| 23.8
| 0.6 |
2020-Jul-07 Tue
| 7.84
| ###
| 7.75
| 7.89
| 583,077
| 2,259,423
| 80.0
| 80.0
| ### |
2020-Jul-06 Mon
| ###
| 7.89
| 7.58
| 7.84
|
|
| 84.6
| 84.6
| 0.6 |
2020-Jul-03 Fri
| 7.88
| 7.88
| ###
| 7.72
|
|
| 26.7
| 26.7
| ### |
2020-Jul-02 Thu
| 7.54
| 7.82
| 7.49
| 7.7
|
|
| ###
| ###
| 0.6 |
2020-Jul-01 Wed
| 7.45
| 7.53
| 7.29
| ###
| 668,351
| 4,952,480
| 26.6
| 26.6
| 0.0 |
2020-Jun-30 Tue
| 7.4
| 7.59
| 7.4
| 7.46
|
|
| 69.2
| 69.2
| 0.5 |
2020-Jun-29 Mon
| 7.41
| 7.575
| 7.26
| ###
| 522,646
| 3,876,726
| 42.8
| 42.8
| 0.0 |
2020-Jun-26 Fri
| 7.5
| ###
| 7.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| 7.775
| 7.47
| 7.48
|
|
| ###
| ###
| 0.5 |
2020-Jun-24 Wed
| ###
| ###
| 7.81
| 7.89
| 626,382
| 2,446,021
| ###
| ###
| ### |
2020-Jun-23 Tue
| ###
| ###
| 7.75
| 7.82
|
|
| ###
| ###
| 0.6 |
2020-Jun-22 Mon
| ###
| ###
| 7.86
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2020-Jun-19 Fri
| ###
| 8.2
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2020-Jun-18 Thu
| 8
| ###
| ###
| ###
| 1,082,887
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| 7.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2020-Jun-16 Tue
| 7.78
| ###
| ###
| 7.85
|
|
| 62.6
| 62.6
| ### |
2020-Jun-15 Mon
| 7.42
| ###
| ###
| 7.49
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| 7.79
| 7.48
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 7.81
|
|
| 96.3
| 96.3
| 0.6 |
2020-Jun-10 Wed
| 7.23
| 7.74
| 7.23
| 7.49
|
|
| 87.5
| 87.5
| ### |
2020-Jun-09 Tue
| ###
| ###
| ###
| 7.25
|
|
| 75.1
| 75.1
| 0.5 |
2020-Jun-05 Fri
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 7.47
| 7.72
| 7.44
| 7.45
|
|
| 41.7
| 41.7
| 0.5 |
2020-Jun-03 Wed
| ###
| 7.72
| 7.385
| 7.41
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| 7.77
| 7.5
| 7.51
| 872,357
| 6,660,445
| 22.5
| 22.5
| ### |
2020-Jun-01 Mon
| 7.49
| 7.74
| 7.49
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-May-29 Fri
| 7.42
| 7.87
| 7.42
| 7.56
| 839,280
| ###
| 79.6
| 79.6
| 0.5 |
2020-May-28 Thu
| ###
| 7.75
| 7.42
| 7.5
| 728,280
| ###
| 21.8
| 21.8
| 0.5 |
2020-May-27 Wed
| ###
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 7.5
| 7.72
| 7.4
| 7.72
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 7.48
| 7.5
| ###
| 7.45
| 339,959
| 1,274,846
| 29.9
| 29.9
| 0.5 |
2020-May-22 Fri
| 7.23
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 7.53
| 7.54
| ###
| ###
| 758,251
| ###
| 23.1
| 23.1
| 0.0 |
2020-May-20 Wed
| 7.28
| 7.55
| 7.25
| 7.46
|
|
| 74.3
| 74.3
| 0.5 |
2020-May-19 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 7.59
| 7.59
| 7.42
| 7.45
| 891,827
| ###
| 19.4
| 19.4
| 0.5 |
2020-May-15 Fri
| 7.47
| 7.55
| ###
| 7.4
| 479,321
| ###
| ###
| ###
| 0.5 |
2020-May-14 Thu
| 7.4
| 7.77
| 7.29
| 7.29
|
|
| 34.0
| 34.0
| ### |
2020-May-13 Wed
| 7.25
| ###
| ###
| ###
| 946,022
| 0
| 71.4
| 71.4
| 0.0 |
2020-May-12 Tue
| 7.5
| ###
| 7.44
| 7.49
|
|
| 47.2
| 47.2
| ### |
2020-May-11 Mon
| 7.28
| ###
| 7.28
| 7.54
| 885,826
| ###
| ###
| ###
| 0.5 |
2020-May-08 Fri
| 7.2
| 7.4
| 7.2
| 7.25
| 872,523
| ###
| ###
| ###
| 0.5 |
2020-May-07 Thu
| 7.25
| ###
| ###
| 7.25
| 656,149
| 0
| 67.5
| 67.5
| 0.5 |
2020-May-06 Wed
| 7.27
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-May-05 Tue
| 7.49
| 7.53
| 7.375
| 7.43
|
|
| ###
| ###
| ### |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-May-01 Fri
| ###
| 7.42
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2020-Apr-30 Thu
| 7.51
| 7.57
| ###
| 7.4
| 712,980
| 2,698,629
| ###
| ###
| 0.5 |
2020-Apr-29 Wed
| 7.4
| 7.46
| ###
| 7.44
|
|
| ###
| ###
| ### |
2020-Apr-28 Tue
| ###
| 7.53
| 7.27
| 7.45
|
|
| 80.8
| 80.8
| 0.5 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 7.28
| 312,541
| 0
| ###
| ###
| 0.5 |
2020-Apr-24 Fri
| ###
| 7.44
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-Apr-23 Thu
| 7.56
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 7.58
| 931,480
| 0
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| 7.5
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 696,171
| 0
| 24.3
| 24.3
| 0.0 |
2020-Apr-17 Fri
| 7.78
| 7.88
| ###
| 7.76
|
|
| 30.8
| 30.8
| 0.6 |
2020-Apr-16 Thu
| ###
| 7.71
| 7.51
| ###
| 1,368,451
| ###
| 37.7
| 37.7
| 0.0 |
2020-Apr-15 Wed
| ###
| 7.82
| 7.4
| 7.77
| 1,622,821
| ###
| ###
| ###
| 0.6 |
2020-Apr-14 Tue
| 7.45
| ###
| 7.26
| ###
| 1,600,580
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 7.21
| 7.44
| ###
| 7.44
| 992,048
| ###
| 73.3
| 73.3
| ### |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 934,488
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 7.57
| 7.57
| 7.22
| ###
| 1,168,387
| 8,640,221
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| 7.53
| ###
| 7.4
| 798,978
| 3,008,152
| 77.8
| 77.8
| 0.5 |
2020-Apr-03 Fri
| 7.21
| 7.4
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2020-Apr-02 Thu
| 7
| ###
| 6.8
| 7.25
| 1,090,689
| 3,708,342
| 79.9
| 79.9
| 0.5 |
2020-Apr-01 Wed
| 7.21
| 7.42
| ###
| 7.27
| 854,786
| 3,171,256
| ###
| ###
| ### |
2020-Mar-31 Tue
| 7.27
| ###
| ###
| 7.21
| 1,296,555
| 0
| 31.2
| 31.2
| ### |
2020-Mar-30 Mon
| ###
| 7.26
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Mar-27 Fri
| ###
| ###
| 6.7
| ###
|
|
| 55.6
| 55.6
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 6.87
|
|
| 69.2
| 69.2
| ### |
2020-Mar-25 Wed
| 6.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 6.53
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2020-Mar-23 Mon
| ###
| 6.4
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2020-Mar-20 Fri
| 7.21
| 7.28
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| ###
| ###
| 6.71
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2020-Mar-18 Wed
| ###
| 7.2
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 7.43
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2020-Mar-16 Mon
| ###
| 7.5
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2020-Mar-13 Fri
| 6.49
| ###
| 6.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 7.42
| 7.57
| ###
| ###
| 1,850,041
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 7.55
| 7.57
| 2,307,629
| ###
| 31.5
| 31.5
| ### |
2020-Mar-10 Tue
| ###
| ###
| 6.88
| 7.73
| 2,281,449
| 7,848,184
| 80.4
| 80.4
| 0.6 |
2020-Mar-09 Mon
| ###
| ###
| ###
| 7.83
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| ###
| 8.49
| ###
| 8.21
| 1,070,620
| 4,544,781
| ###
| ###
| ### |
2020-Mar-05 Thu
| ###
| 8.71
| 8.53
| 8.59
|
|
| 43.2
| 43.2
| ### |
2020-Mar-04 Wed
| ###
| 8.54
| 8.2
| 8.49
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| 8.51
| 8.72
| 8.51
| ###
| 1,245,073
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 8.21
| ###
| ###
| 8.56
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| 8.5
| ###
| 8.4
| 8.43
|
|
| ###
| ###
| 0.6 |
2020-Feb-27 Thu
| ###
| ###
| 8.7
| 8.78
| 1,330,776
| 5,788,875
| 30.4
| 30.4
| 0.6 |
2020-Feb-26 Wed
| 8.89
| ###
| 8.71
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Feb-25 Tue
| 8.77
| ###
| 8.21
| 9.27
| 1,384,251
| 5,682,350
| ###
| ###
| 0.7 |
2020-Feb-24 Mon
| 9.54
| ###
| 9.43
| 9.5
|
|
| 57.6
| 57.6
| 0.7 |
2020-Feb-21 Fri
| 9.51
| 9.85
| 9.48
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-Feb-20 Thu
| ###
| 9.88
| ###
| 9.85
| 575,047
| ###
| 86.6
| 86.6
| ### |
2020-Feb-19 Wed
| 9.79
| 9.84
| ###
| 9.74
| 896,852
| ###
| ###
| ###
| 0.7 |
2020-Feb-18 Tue
| ###
| ###
| ###
| 9.82
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| 10.2
| ###
| ###
| ###
| 514,981
| 0
| 30.8
| 30.8
| 0.0 |
2020-Feb-14 Fri
| ###
| 10.275
| ###
| 10.22
|
|
| 88.7
| 88.7
| 0.7 |
2020-Feb-13 Thu
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| 9.53
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2020-Feb-11 Tue
| ###
| 9.52
| 9.24
| 9.27
|
|
| ###
| ###
| 0.7 |
2020-Feb-10 Mon
| ###
| ###
| ###
| 9.26
| 616,589
| 0
| ###
| ###
| ### |
2020-Feb-07 Fri
| 9.4
| 9.41
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| 9.41
| 9.25
| 9.4
|
|
| 74.8
| 74.8
| ### |
2020-Feb-05 Wed
| ###
| 9.5
| ###
| ###
| 699,185
| 3,321,128
| 30.6
| 30.6
| 0.0 |
2020-Feb-04 Tue
| 9.29
| 9.43
| 9.23
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 524,643
| 0
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 9.28
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Jan-30 Thu
| 9.42
| 9.42
| 9.025
| ###
| 654,183
| ###
| 16.4
| 16.4
| 0.0 |
2020-Jan-29 Wed
| ###
| 9.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 8.89
| 9.28
| 8.76
| 9.28
|
|
| 94.5
| 94.5
| 0.7 |
2020-Jan-24 Fri
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2020-Jan-23 Thu
| 9.4
| 9.4
| ###
| ###
| 1,265,474
| 5,947,727
| 35.7
| 35.7
| 0.0 |
2020-Jan-22 Wed
| 9.21
| ###
| ###
| ###
| 473,887
| 0
| 74.4
| 74.4
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 543,447
| 0
| 87.2
| 87.2
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 8.855
| ###
| 261,527
| ###
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
2020-Jan-16 Thu
| ###
| 9.125
| 8.89
| ###
| 780,688
| 7,032,047
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2020-Jan-14 Tue
| 8.8
| ###
| 8.8
| ###
| 648,751
| ###
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 8.81
| ###
| 8.8
| 362,752
| 1,597,922
| 86.4
| 86.4
| 0.6 |
2020-Jan-10 Fri
| 8.7
| ###
| ###
| 8.7
| 317,454
| 0
| ###
| ###
| ### |
2020-Jan-09 Thu
| 8.5
| 8.685
| ###
| 8.57
| 465,220
| ###
| 73.1
| 73.1
| 0.6 |
2020-Jan-08 Wed
| 8.48
| 8.49
| ###
| 8.28
| 365,247
| 1,550,473
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2020-Jan-06 Mon
| ###
| 8.21
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2020-Jan-03 Fri
| ###
| 8.41
| 8.25
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Jan-02 Thu
| ###
| 8.27
| ###
| 8.23
|
|
| 74.6
| 74.6
| 0.6 |
2019-Dec-24 Tue
| ###
| ###
| ###
| 8.55
| 315,924
| 0
| 95.8
| 95.8
| ### |
2019-Dec-23 Mon
| 8.22
| 8.43
| ###
| 8.4
| 1,394,858
| 5,879,326
| 87.3
| 87.3
| ### |
2019-Dec-20 Fri
| ###
| ###
| ###
| 8.26
| 509,485
| 0
| ###
| ###
| 0.6 |
2019-Dec-19 Thu
| ###
| ###
| ###
| 8.23
|
|
| 17.4
| 17.4
| 0.6 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 2,971,978
| 0
| 79.6
| 79.6
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 1,190,870
| 0
| 74.9
| 74.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 8
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2019-Dec-11 Wed
| ###
| 8.22
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 8.24
| ###
| ###
| 897,752
| ###
| 30.4
| 30.4
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 8.27
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 8.5
| 8.25
| 8.49
|
|
| 87.3
| 87.3
| ### |
2019-Nov-29 Fri
| 8.49
| 8.5
| ###
| ###
| 460,824
| ###
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 8.5
| 8.52
| 8.28
| ###
| 1,813,543
| ###
| 16.5
| 16.5
| 0.0 |
2019-Nov-27 Wed
| 8.7
| 8.7
| ###
| 8.5
| 1,533,177
| ###
| ###
| ###
| 0.6 |
2019-Nov-26 Tue
| ###
| 8.84
| 8.57
| 8.76
| 1,679,785
| 14,622,528
| ###
| ###
| 0.6 |
2019-Nov-25 Mon
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| 7.86
| 8.2
| 946,656
| 3,720,358
| ###
| ###
| 0.6 |
2019-Nov-21 Thu
| 8.22
| 8.26
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2019-Nov-20 Wed
| 8.2
| 8.24
| ###
| 8.21
|
|
| 72.6
| 72.6
| ### |
2019-Nov-19 Tue
| 8.23
| 8.24
| ###
| 8.23
| 407,849
| ###
| ###
| ###
| 0.6 |
2019-Nov-18 Mon
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 8.26
| 8.29
| 8.125
| ###
| 487,549
| 4,001,558
| 24.1
| 24.1
| 0.0 |
2019-Nov-14 Thu
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 8.58
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 436,072
| 0
| 33.8
| 33.8
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 7.86
| ###
| 409,173
| 1,608,049
| 21.4
| 21.4
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| 8
|
|
| 27.3
| 27.3
| ### |
2019-Nov-07 Thu
| ###
| ###
| 7.89
| ###
| 464,140
| ###
| 83.7
| 83.7
| 0.0 |
2019-Nov-06 Wed
| ###
| 8
| 7.89
| ###
| 1,206,820
| 9,588,184
| 28.3
| 28.3
| 0.0 |
2019-Nov-05 Tue
| ###
| 8.2
| ###
| ###
| 408,356
| 1,674,259
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 7.86
| ###
| 487,071
| 1,914,189
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| 8.46
| ###
| ###
| 331,289
| 1,401,352
| 24.8
| 24.8
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 779,351
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 865,274
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 7.8
| ###
| 7.59
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2019-Oct-28 Mon
| 7.8
| ###
| ###
| 7.83
| 718,148
| 0
| 74.9
| 74.9
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 7.83
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| 8
|
|
| 72.6
| 72.6
| ### |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 473,641
| 0
| 33.2
| 33.2
| 0.0 |
2019-Oct-18 Fri
| ###
| 8.24
| ###
| ###
| 577,754
| 2,380,346
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 8.25
| 8.28
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Oct-16 Wed
| 8.2
| 8.28
| ###
| 8.27
| 835,327
| 3,458,253
| ###
| ###
| ### |
2019-Oct-15 Tue
| ###
| 8.23
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 7.81
| ###
| 982,458
| ###
| 73.7
| 73.7
| 0.0 |
2019-Oct-11 Fri
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 8.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 8.26
| ###
| 8.245
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 8.41
| ###
| ###
| 432,272
| ###
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| 8.47
| ###
| 8.42
| 265,879
| ###
| 79.4
| 79.4
| ### |
2019-Oct-04 Fri
| 8.27
| 8.44
| 8.25
| ###
| 469,654
| ###
| 81.4
| 81.4
| 0.0 |
2019-Oct-03 Thu
| ###
| 8.57
| ###
| 8.45
|
|
| 84.5
| 84.5
| ### |
2019-Oct-02 Wed
| 8.55
| ###
| ###
| 8.55
| 676,740
| 0
| ###
| ###
| ### |
2019-Oct-01 Tue
| ###
| 8.89
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2019-Sep-30 Mon
| 8.73
| 8.84
| 8.71
| 8.71
| 573,252
| 5,030,286
| 35.3
| 35.3
| 0.6 |
2019-Sep-27 Fri
| 8.8
| 8.88
| ###
| 8.84
|
|
| 73.4
| 73.4
| ### |
2019-Sep-26 Thu
| 8.59
| 8.86
| 8.57
| 8.76
| 733,152
| ###
| 88.8
| 88.8
| 0.6 |
2019-Sep-25 Wed
| ###
| 8.655
| 8.27
| 8.58
| 511,989
| ###
| 35.1
| 35.1
| 0.6 |
2019-Sep-24 Tue
| 8.77
| 8.85
| 8.56
| 8.71
|
|
| 29.0
| 29.0
| 0.6 |
2019-Sep-23 Mon
| 8.82
| 8.88
| 8.755
| 8.83
|
|
| 69.4
| 69.4
| ### |
2019-Sep-20 Fri
| 8.83
| 8.855
| 8.76
| 8.78
| 675,243
| ###
| 29.5
| 29.5
| 0.6 |
2019-Sep-19 Thu
| 8.85
| 8.88
| ###
| 8.82
| 1,133,021
| ###
| 31.4
| 31.4
| ### |
2019-Sep-18 Wed
| 8.8
| 8.84
| 8.75
| 8.81
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 8.7
| ###
| 8.675
| 8.77
|
|
| 76.0
| 76.0
| ### |
2019-Sep-16 Mon
| ###
| 8.85
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2019-Sep-13 Fri
| 8.89
| ###
| ###
| 8.7
| 815,783
| 0
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| ###
| 8.845
| ###
| 716,556
| ###
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| 8.81
| 9
| 940,083
| ###
| 29.7
| 29.7
| 0.6 |
2019-Sep-10 Tue
| ###
| ###
| ###
| 9.26
| 664,177
| 0
| ###
| ###
| ### |
2019-Sep-09 Mon
| 9.29
| ###
| 9.27
| 9.45
| 513,986
| 2,382,325
| 81.9
| 81.9
| 0.7 |
2019-Sep-06 Fri
| 9.55
| 9.57
| ###
| ###
| 486,053
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 9.5
| 9.55
| 9.345
| 9.53
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| 9.55
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2019-Sep-03 Tue
| ###
| ###
| ###
| 9.23
| 2,245,827
| 0
| 27.2
| 27.2
| ### |
2019-Sep-02 Mon
| ###
| ###
| 9.24
| ###
| 760,087
| ###
| 34.3
| 34.3
| 0.0 |
2019-Aug-30 Fri
| ###
| 9.42
| 9.29
| ###
| 1,789,223
| 16,738,181
| 25.0
| 25.0
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| 9.29
| 837,276
| 0
| 33.8
| 33.8
| ### |
2019-Aug-28 Wed
| 9.2
| ###
| ###
| ###
| 1,457,622
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 9.145
| 9.2
| 1,176,375
| 5,378,974
| ###
| ###
| 0.7 |
2019-Aug-26 Mon
| ###
| 9.2
| 8.89
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| 9.2
| 3,857,752
| 0
| 24.5
| 24.5
| 0.7 |
2019-Aug-21 Wed
| ###
| 9.25
| ###
| ###
| 3,070,770
| ###
| 33.6
| 33.6
| 0.0 |
2019-Aug-20 Tue
| 8.75
| 9.53
| ###
| 9.45
| 4,516,470
| 21,520,979
| ###
| ###
| 0.7 |
2019-Aug-19 Mon
| 8.41
| ###
| 8.26
| 8.56
| 1,378,288
| 5,692,329
| ###
| ###
| ### |
2019-Aug-16 Fri
| 8.41
| ###
| 8.26
| 8.29
|
|
| 22.7
| 22.7
| 0.6 |
2019-Aug-15 Thu
| 8.28
| ###
| ###
| 8.26
|
|
| 45.4
| 45.4
| 0.6 |
2019-Aug-14 Wed
| 8.44
| 8.5
| 8.24
| 8.45
|
|
| ###
| ###
| ### |
2019-Aug-13 Tue
| ###
| 8.49
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| 8.4
| ###
| ###
| 548,754
| ###
| 88.0
| 88.0
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 7.955
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-Aug-08 Thu
| 7.74
| 7.89
| 7.74
| 7.85
|
|
| 71.8
| 71.8
| ### |
2019-Aug-07 Wed
| 7.7
| ###
| ###
| 7.88
| 1,363,780
| 0
| 82.8
| 82.8
| 0.6 |
2019-Aug-06 Tue
| ###
| 7.985
| ###
| 7.82
| 1,106,441
| ###
| ###
| ###
| 0.6 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 725,877
| 0
| 20.9
| 20.9
| 0.0 |
2019-Aug-02 Fri
| ###
| 8.44
| 8.24
| ###
| 946,027
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 8.28
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,163,285
| 0
| 92.2
| 92.2
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 7.76
| ###
| 7.76
| 7.88
|
|
| ###
| ###
| 0.6 |
2019-Jul-26 Fri
| ###
| ###
| ###
| 7.71
| 1,967,420
| 0
| 9.1
| 9.1
| ### |
2019-Jul-25 Thu
| 8.28
| 8.29
| ###
| ###
| 1,372,344
| ###
| 17.5
| 17.5
| 0.0 |
2019-Jul-24 Wed
| 8.28
| 8.29
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2019-Jul-23 Tue
| ###
| ###
| 8.2
| 8.26
| 4,821,943
| ###
| ###
| ###
| 0.6 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 596,622
| 0
| 82.2
| 82.2
| 0.0 |
2019-Jul-19 Fri
| ###
| 8.075
| 7.54
| ###
| 764,276
| 5,967,084
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 7.82
| ###
| 7.82
| ###
| 785,587
| 3,071,645
| ###
| ###
| 0.0 |
|