End of day Prices (full format), 600 Days for (KLA) KIRKLAND LAKE GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-02 Wed
| ###
| 53
| ###
| ###
| 2,583
| 68,449
| 33.0
| 33.0
| 0.0 |
2022-Feb-01 Tue
| 52.85
| ###
| ###
| ###
| 551
| 0
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 51.79
| ###
| 51.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 52.5
| 52.78
| ###
| 52.77
| 526
| 13,881
| ###
| ###
| ### |
2022-Jan-27 Thu
| 55
| 55
| 52.85
| 52.85
| 677
| ###
| 29.5
| 29.5
| 3.8 |
2022-Jan-25 Tue
| 55.7
| 55.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| 54.51
| 55.7
|
|
| ###
| ###
| 4.0 |
2022-Jan-21 Fri
| ###
| ###
| 58
| 58
|
|
| 65.1
| 65.1
| 4.1 |
2022-Jan-20 Thu
| 57.55
| 58.75
| 57.55
| 58.7
|
|
| ###
| ###
| 4.2 |
2022-Jan-19 Wed
| 56
| 56
| 56
| 56
| 23
| 1,288
| 69.2
| 69.2
| 4.0 |
2022-Jan-18 Tue
| 56.23
| 56.8
| 55.75
| 56.79
|
|
| ###
| ###
| ### |
2022-Jan-17 Mon
| 56.79
| 56.79
| ###
| 56.23
| 685
| 19,450
| ###
| ###
| ### |
2022-Jan-14 Fri
| 56.74
| 56.8
| ###
| 56.8
| 2,076
| 58,958
| 69.1
| 69.1
| 4.1 |
2022-Jan-13 Thu
| 56.71
| 56.84
| 56.71
| 56.74
|
|
| ###
| ###
| 4.1 |
2022-Jan-12 Wed
| ###
| ###
| 56.51
| 56.51
| 243
| ###
| ###
| ###
| ### |
2022-Jan-11 Tue
| 55.4
| ###
| 55.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 54.8
| ###
| 54.77
| 54.77
| 279
| 7,640
| ###
| ###
| 3.9 |
2022-Jan-07 Fri
| 56
| 56
| 55.4
| 55.4
|
|
| ###
| ###
| 4.0 |
2022-Jan-06 Thu
| 56.85
| ###
| 56.85
| ###
| 55
| ###
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 56.87
| 57.58
| 970
| 27,581
| ###
| ###
| 4.1 |
2022-Jan-04 Tue
| 56.49
| 56.87
| 56.46
| 56.49
|
|
| 56.8
| 56.8
| ### |
2021-Dec-31 Fri
| ###
| 57
| ###
| ###
| 1,480
| 42,180
| 75.7
| 75.7
| 0.0 |
2021-Dec-30 Thu
| 56.5
| 56.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 56.78
| ###
| 56.76
| 57
|
|
| 57.1
| 57.1
| ### |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 57.4
| 57.4
| 57.4
| 57.4
| 0
|
|
|
| ### |
2021-Dec-22 Wed
| 57.55
| ###
| ###
| 57.4
| 759
| 0
| ###
| ###
| ### |
2021-Dec-21 Tue
| 56
| 56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 55.88
| ###
| 376
| ###
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 56.27
| 56.4
| 56.21
| ###
| 1,073
| ###
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 55
| 55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 54.4
| ###
| 53.5
| 54
|
|
| ###
| ###
| 3.9 |
2021-Dec-14 Tue
| 53
| ###
| 53
| 53.59
| 470
| 12,455
| 79.2
| 79.2
| 3.8 |
2021-Dec-13 Mon
| 53.59
| 53.59
| 52.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 54.42
| 54.42
| 53.5
| 53.59
| 1,944
| ###
| 25.2
| 25.2
| 3.8 |
2021-Dec-09 Thu
| 54.82
| 55.2
| 54.7
| 54.7
|
|
| ###
| ###
| 3.9 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| 55.21
| ###
| 55.2
| 978
| ###
| ###
| ###
| 3.9 |
2021-Dec-06 Mon
| 54.85
| ###
| 54.53
| ###
| 629
| 17,149
| 83.8
| 83.8
| 0.0 |
2021-Dec-03 Fri
| ###
| 53.57
| ###
| 53.45
| 1,348
| ###
| ###
| ###
| 3.8 |
2021-Dec-02 Thu
| ###
| ###
| 53.7
| 53.76
| 1,623
| 43,577
| ###
| ###
| 3.8 |
2021-Dec-01 Wed
| 55
| 56.26
| 53.5
| 56.26
|
|
| ###
| ###
| 4.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
| 579
| 0
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 56.89
| 56.89
| 484
| ###
| ###
| ###
| ### |
2021-Nov-26 Fri
| 56.8
| ###
| 56.77
| ###
| 978
| ###
| 86.1
| 86.1
| 0.0 |
2021-Nov-25 Thu
| 56.75
| 56.87
| ###
| 56.87
|
|
| ###
| ###
| 4.1 |
2021-Nov-24 Wed
| ###
| ###
| 56.82
| 56.87
| 2,047
| 58,155
| ###
| ###
| 4.1 |
2021-Nov-23 Tue
| 57.72
| ###
| 57.7
| ###
| 281
| ###
| 74.6
| 74.6
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 59.55
| ###
| 3,187
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 61.23
| 61.23
| 60.74
| ###
| 459
| ###
| 36.2
| 36.2
| 0.0 |
2021-Nov-17 Wed
| ###
| 61.23
| 60.83
| 61.23
| 854
| ###
| 72.8
| 72.8
| ### |
2021-Nov-16 Tue
| ###
| 61.23
| ###
| 61.23
|
|
| 77.4
| 77.4
| ### |
2021-Nov-15 Mon
| 60.75
| 60.75
| ###
| 60.24
| 1,279
| 38,849
| ###
| ###
| 4.3 |
2021-Nov-12 Fri
| 60.2
| 61.2
| 60.2
| 60.5
| 5,121
| 310,844
| 68.1
| 68.1
| ### |
2021-Nov-11 Thu
| 59.25
| ###
| 59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 57
| ###
| 57
| 58.52
| 2,386
| ###
| ###
| ###
| ### |
2021-Nov-09 Tue
| 56.71
| ###
| 56.7
| 56.7
|
|
| 42.3
| 42.3
| ### |
2021-Nov-08 Mon
| ###
| 59
| ###
| 56.71
| 748
| ###
| ###
| ###
| ### |
2021-Nov-05 Fri
| 55
| 56.71
| 55
| 56.7
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| 55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 55.25
| ###
| ###
| 2,179
| ###
| 71.2
| 71.2
| 0.0 |
2021-Nov-02 Tue
| 56
| 56
| 53.5
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2021-Nov-01 Mon
| 56.56
| 56.56
| ###
| ###
| 1,322
| 37,386
| 43.7
| 43.7
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 57.75
| 1,123
| 0
| 22.5
| 22.5
| 4.1 |
2021-Oct-28 Thu
| 59.8
| 59.8
| 59.45
| 59.7
|
|
| 45.9
| 45.9
| 4.3 |
2021-Oct-27 Wed
| ###
| 60.4
| 59.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 60.81
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 60.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 60.8
| 60.8
| ###
| ###
| 145
| ###
| 33.7
| 33.7
| 0.0 |
2021-Oct-20 Wed
| 61.23
| 61.23
| 60.8
| 60.8
|
|
| 33.9
| 33.9
| 4.3 |
2021-Oct-19 Tue
| 61.53
| 61.57
| 61.23
| 61.55
| 452
| 27,752
| 64.7
| 64.7
| ### |
2021-Oct-18 Mon
| 61.8
| 61.8
| 61.23
| 61.58
|
|
| ###
| ###
| 4.4 |
2021-Oct-15 Fri
| 61.5
| ###
| 61.5
| ###
| 2,252
| 69,249
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 58.5
| 61.5
| 58.5
| 61.29
|
|
| 91.5
| 91.5
| 4.4 |
2021-Oct-13 Wed
| 57.4
| ###
| 57.4
| 58
| 6,171
| ###
| 71.8
| 71.8
| 4.1 |
2021-Oct-12 Tue
| 57.25
| ###
| 56
| 57
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 57
| 57
| 54
| ###
| 2,076
| ###
| 12.7
| 12.7
| 0.0 |
2021-Oct-08 Fri
| 58.44
| 58.44
| 57.5
| ###
| 3,870
| 224,343
| 26.9
| 26.9
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| 58.44
|
|
| 27.9
| 27.9
| 4.2 |
2021-Oct-06 Wed
| ###
| 58.74
| 57.71
| 58.45
| 3,940
| ###
| 79.3
| 79.3
| 4.2 |
2021-Oct-05 Tue
| ###
| 57
| 56.59
| ###
| 1,047
| ###
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| 56.4
| 55.5
| 55.5
| 3,574
| ###
| 28.8
| 28.8
| 4.0 |
2021-Oct-01 Fri
| 57
| 57
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2021-Sep-30 Thu
| 57
| 57
| 55.7
| 56.82
| 5,347
| ###
| 31.2
| 31.2
| 4.1 |
2021-Sep-29 Wed
| ###
| ###
| 54
| ###
| 3,578
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| 59.7
| ###
| 1,852
| 55,282
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 58.26
| 59
| 58.26
| ###
| 852
| 49,952
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 58
| 58
| ###
| 57.53
|
|
| 37.4
| 37.4
| ### |
2021-Sep-23 Thu
| 58.27
| 58.5
| 58
| 58
| 2,424
| ###
| 26.6
| 26.6
| 4.1 |
2021-Sep-22 Wed
| 58
| 58.56
| 58
| 58.56
| 483
| 28,149
| 69.2
| 69.2
| 4.2 |
2021-Sep-21 Tue
| ###
| 59
| ###
| 57.26
| 1,384
| 40,828
| 55.7
| 55.7
| ### |
2021-Sep-20 Mon
| 56.8
| 56.88
| 55.79
| 55.79
|
|
| ###
| ###
| 4.0 |
2021-Sep-17 Fri
| 56.75
| 56.83
| 56.74
| 56.83
| 778
| 44,178
| ###
| ###
| ### |
2021-Sep-16 Thu
| ###
| 59.8
| ###
| 59
|
|
| ###
| ###
| 4.2 |
2021-Sep-15 Wed
| 58.24
| 58.5
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Sep-14 Tue
| 57.8
| 57.88
| 57.47
| 57.8
| 2,326
| 134,152
| 63.0
| 63.0
| 4.1 |
2021-Sep-13 Mon
| ###
| 55.72
| 55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 55.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,174
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 56.44
| 56.44
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2021-Sep-07 Tue
| 56.21
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2021-Sep-06 Mon
| 57
| 57
| ###
| 56.86
| 1,129
| 32,176
| 38.9
| 38.9
| ### |
2021-Sep-03 Fri
| 55
| 55.83
| 55
| 55.76
|
|
| 72.3
| 72.3
| 4.0 |
2021-Sep-02 Thu
| 53.78
| 53.78
| 53.29
| ###
| 1,055
| 56,479
| 31.9
| 31.9
| 0.0 |
2021-Sep-01 Wed
| 54.83
| ###
| 54.81
| ###
| 549
| 15,045
| 67.2
| 67.2
| 0.0 |
2021-Aug-31 Tue
| ###
| 54.5
| 53.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 53.5
| ###
| 53.5
| ###
| 1,950
| ###
| 74.0
| 74.0
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 52.82
| ###
| 1,183
| 31,243
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 627
| 0
| 41.7
| 41.7
| 0.0 |
2021-Aug-25 Wed
| 53.86
| 53.86
| 53.86
| 53.86
| 50
| ###
| 62.3
| 62.3
| 3.8 |
2021-Aug-24 Tue
| ###
| 54.7
| ###
| 54.41
|
|
| 66.9
| 66.9
| ### |
2021-Aug-23 Mon
| 53
| ###
| 50.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 53.46
| 53.49
| ###
| ###
| 584
| ###
| 41.9
| 41.9
| 0.0 |
2021-Aug-19 Thu
| 53.89
| 53.89
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2021-Aug-18 Wed
| 54.4
| 54.7
| ###
| 54.7
|
|
| 70.8
| 70.8
| 3.9 |
2021-Aug-17 Tue
| ###
| ###
| 54
| ###
| 658
| ###
| 56.8
| 56.8
| 0.0 |
2021-Aug-16 Mon
| 54.4
| ###
| 53.47
| 54.7
|
|
| 80.1
| 80.1
| 3.9 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 53.52
| 53.52
| 1,372
| ###
| ###
| ###
| 3.8 |
2021-Aug-11 Wed
| 53.52
| 53.53
| 53
| 53.26
| 1,325
| 70,576
| 36.1
| 36.1
| 3.8 |
2021-Aug-10 Tue
| 54.5
| 54.5
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2021-Aug-09 Mon
| ###
| 57.28
| 55.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| 59.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 58.5
| ###
| 58.5
| ###
| 1,373
| ###
| 66.2
| 66.2
| 0.0 |
2021-Aug-03 Tue
| 58
| 58.51
| 57.47
| 57.52
| 1,572
| ###
| ###
| ###
| 4.1 |
2021-Aug-02 Mon
| 57.7
| ###
| 57.5
| 57.74
| 2,151
| 61,841
| ###
| ###
| 4.1 |
2021-Jul-30 Fri
| 56
| 57.5
| 56
| 56.83
| 3,624
| ###
| ###
| ###
| ### |
2021-Jul-29 Thu
| ###
| 54.2
| 53
| 54.2
|
|
| 71.2
| 71.2
| ### |
2021-Jul-28 Wed
| 53.43
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Jul-27 Tue
| 53.8
| 53.8
| 53.26
| 53.26
| 855
| ###
| ###
| ###
| 3.8 |
2021-Jul-26 Mon
| 53.58
| ###
| 53.55
| 53.79
|
|
| 76.5
| 76.5
| 3.8 |
2021-Jul-23 Fri
| 54.51
| 54.51
| 53.72
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Jul-22 Thu
| 54.55
| ###
| 54.55
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Jul-21 Wed
| ###
| 55.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 54.74
| 54.74
| 53.77
| 54.25
|
|
| 32.2
| 32.2
| 3.9 |
2021-Jul-19 Mon
| 55.28
| 55.44
| ###
| 54.75
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| 56
| ###
| 56
| 56.7
|
|
| 73.8
| 73.8
| ### |
2021-Jul-15 Thu
| 55.51
| ###
| 55.22
| ###
| 1,257
| ###
| 71.4
| 71.4
| 0.0 |
2021-Jul-14 Wed
| 54.75
| 55.27
| 54.75
| 54.82
|
|
| 68.1
| 68.1
| 3.9 |
2021-Jul-13 Tue
| 52.86
| 54
| 52.86
| 53.44
| 1,273
| ###
| 76.2
| 76.2
| 3.8 |
2021-Jul-12 Mon
| ###
| 52.74
| 52.51
| 52.51
| 541
| 28,470
| 42.6
| 42.6
| ### |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2021-Jul-08 Thu
| 53.51
| 53.7
| 52.75
| 52.75
|
|
| 29.1
| 29.1
| 3.8 |
2021-Jul-07 Wed
| ###
| 53.45
| ###
| 53.4
| 176
| ###
| 68.6
| 68.6
| 3.8 |
2021-Jul-06 Tue
| 52.57
| 52.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 52.73
| ###
| 52.73
| 749
| 19,747
| 82.4
| 82.4
| ### |
2021-Jul-02 Fri
| ###
| ###
| 51.4
| 51.4
| 479
| ###
| 25.4
| 25.4
| ### |
2021-Jul-01 Thu
| 50.4
| 50.4
| 50.4
| 50.4
| 0
|
|
|
| ### |
2021-Jun-30 Wed
| 51.28
| 51.5
| 50.4
| 50.4
|
|
| ###
| ###
| ### |
2021-Jun-29 Tue
| 51.49
| 52.28
| 50.8
| 51.85
|
|
| ###
| ###
| ### |
2021-Jun-28 Mon
| 52.88
| 52.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 52.4
| ###
| 52.4
| 52.89
| 720
| ###
| 73.8
| 73.8
| 3.8 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Jun-23 Wed
| 53.5
| 53.5
| ###
| ###
| 1,327
| ###
| 34.3
| 34.3
| 0.0 |
2021-Jun-22 Tue
| 52.5
| 53.41
| 52.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 52
| 53.88
| 51
| 51.79
| 4,259
| 223,341
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| ###
| 52.23
| 52.83
| 1,451
| ###
| ###
| ###
| ### |
2021-Jun-17 Thu
| 55.26
| ###
| 54.28
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2021-Jun-16 Wed
| 55.55
| 55.85
| ###
| 55.8
|
|
| ###
| ###
| 4.0 |
2021-Jun-15 Tue
| 56
| 56
| 55.22
| 55.85
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| ###
| 56.4
| ###
| 56.4
| 1,423
| 40,128
| ###
| ###
| 4.0 |
2021-Jun-10 Thu
| 55.82
| ###
| ###
| 55.81
| 229
| 0
| ###
| ###
| ### |
2021-Jun-09 Wed
| 55.44
| 55.44
| ###
| ###
| 44
| ###
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 54.85
| 55.44
| 54.8
| 55.44
|
|
| ###
| ###
| ### |
2021-Jun-07 Mon
| 55.52
| 55.7
| 54.73
| 54.73
|
|
| ###
| ###
| ### |
2021-Jun-04 Fri
| 55.25
| 55.25
| 54.44
| ###
| 1,687
| 92,523
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 56
| 56.21
| 55.25
| ###
| 1,589
| 88,554
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 55.2
| 55.4
| ###
| 55.28
|
|
| 60.1
| 60.1
| 3.9 |
2021-Jun-01 Tue
| ###
| ###
| ###
| 55.2
| 746
| 0
| ###
| ###
| 3.9 |
2021-May-31 Mon
| ###
| ###
| 55.8
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2021-May-28 Fri
| 56.45
| 56.5
| ###
| ###
| 1,744
| ###
| 32.8
| 32.8
| 0.0 |
2021-May-27 Thu
| 56.8
| 56.89
| 56.41
| 56.8
| 6,355
| ###
| ###
| ###
| 4.1 |
2021-May-26 Wed
| 56.45
| 57
| ###
| 56.55
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| 56.47
| 56.72
| 55.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 55.7
| ###
| 1,540
| 42,889
| 84.6
| 84.6
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 55.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 56.23
| 56.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 57
| 57
| ###
| 56.5
| 2,924
| ###
| 41.0
| 41.0
| 4.0 |
2021-May-18 Tue
| 56
| 56.51
| 55.89
| 56.5
| 5,423
| 304,772
| 71.4
| 71.4
| 4.0 |
2021-May-17 Mon
| ###
| 53.5
| ###
| 53.47
|
|
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 443
| 0
| 24.3
| 24.3
| 0.0 |
2021-May-13 Thu
| 52.88
| ###
| 52.75
| 52.76
|
|
| ###
| ###
| 3.8 |
2021-May-12 Wed
| ###
| 53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 52.4
| 52.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 51.4
| ###
| 51
| 52
|
|
| 73.7
| 73.7
| 3.7 |
2021-May-07 Fri
| ###
| ###
| 49.51
| 49.51
|
|
| 21.7
| 21.7
| ### |
2021-May-06 Thu
| 50
| 50
| 50
| 50
|
|
| ###
| ###
| ### |
2021-May-05 Wed
| 51
| 51
| 50
| 50
| 689
| ###
| 29.6
| 29.6
| ### |
2021-May-04 Tue
| ###
| 51.49
| ###
| 49.72
|
|
| 75.4
| 75.4
| ### |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 546
| 0
| 78.7
| 78.7
| 0.0 |
2021-Apr-30 Fri
| 49
| 49
| ###
| ###
| 1,753
| 42,948
| 27.6
| 27.6
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 49
| 49
|
|
| 18.2
| 18.2
| 3.5 |
2021-Apr-28 Wed
| ###
| 50.2
| 48.5
| 49.5
| 3,849
| 189,948
| 36.5
| 36.5
| 3.5 |
2021-Apr-27 Tue
| 50.59
| 51.44
| 49.2
| 50.5
| 4,426
| ###
| 42.3
| 42.3
| 3.6 |
2021-Apr-26 Mon
| ###
| ###
| 50
| 50
|
|
| 11.8
| 11.8
| ### |
2021-Apr-23 Fri
| 51.5
| 51.5
| ###
| 51.25
| 1,754
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| 50.5
| 51
| 50.5
| 51
| 3,041
| ###
| ###
| ###
| 3.6 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| 50
| 48.21
| 48.21
| 142,829
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| 48.29
| 49.82
| ###
| 49.22
|
|
| ###
| ###
| 3.5 |
2021-Apr-16 Fri
| ###
| 48.77
| ###
| 48.2
| 1,479
| ###
| ###
| ###
| 3.4 |
2021-Apr-15 Thu
| 48.4
| 48.4
| 47.4
| ###
| 1,122
| 53,743
| 22.9
| 22.9
| 0.0 |
2021-Apr-14 Wed
| 47.5
| 48.88
| 47.5
| 48.88
| 2,959
| ###
| ###
| ###
| ### |
2021-Apr-13 Tue
| 47.5
| 47.5
| 46
| ###
| 981
| ###
| 29.6
| 29.6
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 46.79
| 47.45
|
|
| ###
| ###
| ### |
2021-Apr-09 Fri
| 46.4
| 47
| 46.4
| 46.4
| 3,142
| ###
| 60.0
| 60.0
| 3.3 |
2021-Apr-08 Thu
| 46.43
| 46.43
| 45.8
| 46
| 1,041
| ###
| ###
| ###
| 3.3 |
2021-Apr-07 Wed
| ###
| 47.4
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2021-Apr-06 Tue
| ###
| 46.57
| ###
| 46.2
|
|
| 82.1
| 82.1
| ### |
2021-Apr-01 Thu
| ###
| 44.76
| ###
| 44.4
|
|
| 88.9
| 88.9
| ### |
2021-Mar-31 Wed
| 42.25
| 43.85
| 42
| ###
| 2,046
| 87,824
| 65.5
| 65.5
| 0.0 |
2021-Mar-30 Tue
| ###
| 44
| 41.5
| 42.2
|
|
| 20.2
| 20.2
| 3.0 |
2021-Mar-29 Mon
| 44
| 44.43
| 43.71
| 43.75
| 746
| 32,876
| 49.0
| 49.0
| 3.1 |
2021-Mar-26 Fri
| 45
| 45
| ###
| 43.71
|
|
| 13.0
| 13.0
| 3.1 |
2021-Mar-25 Thu
| 43.8
| 44.7
| 43.8
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2021-Mar-24 Wed
| 44.84
| 44.84
| 44
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Mar-23 Tue
| 45.8
| 47
| 44.73
| 44.81
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 47.5
| 47.5
| ###
| 45.8
| 724
| ###
| 16.2
| 16.2
| ### |
2021-Mar-19 Fri
| 44.71
| 46
| 44.7
| 44.7
|
|
| ###
| ###
| 3.2 |
2021-Mar-18 Thu
| 45.77
| ###
| ###
| 46
|
|
| 71.5
| 71.5
| 3.3 |
2021-Mar-17 Wed
| 45.7
| 45.8
| 44.7
| ###
| 979
| ###
| 26.1
| 26.1
| 0.0 |
2021-Mar-16 Tue
| 47.5
| 47.5
| 45.56
| 45.7
|
|
| 11.1
| 11.1
| 3.3 |
2021-Mar-15 Mon
| 44.5
| ###
| 44.5
| 45
|
|
| 75.4
| 75.4
| 3.2 |
2021-Mar-12 Fri
| 44.59
| ###
| 44.2
| 44.2
| 971
| 21,459
| ###
| ###
| 3.2 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 44.7
| 47.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 44.8
| 44.8
| ###
| ###
| 781
| ###
| 37.1
| 37.1
| 0.0 |
2021-Mar-08 Mon
| 43.88
| ###
| 43.8
| 44.79
|
|
| ###
| ###
| ### |
2021-Mar-05 Fri
| ###
| ###
| 43.5
| 43.89
|
|
| 51.8
| 51.8
| ### |
2021-Mar-04 Thu
| 43.85
| ###
| 43.8
| 43.8
|
|
| 60.7
| 60.7
| 3.1 |
2021-Mar-03 Wed
| 43
| 44.5
| 43
| 43.85
| 922
| ###
| 81.4
| 81.4
| 3.1 |
2021-Mar-02 Tue
| 44
| 44
| 42.22
| 42.22
| 5,582
| 240,640
| ###
| ###
| 3.0 |
2021-Mar-01 Mon
| ###
| 44.5
| 43
| ###
| 5,487
| 240,056
| 65.5
| 65.5
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 44
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Feb-25 Thu
| 46.24
| 47.77
| ###
| ###
| 1,373
| ###
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| 45
| 3,276
| 0
| 20.7
| 20.7
| 3.2 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Feb-22 Mon
| 47
| 47
| 46
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2021-Feb-19 Fri
| 47.5
| 47.51
| 46.55
| 46.7
|
|
| 36.1
| 36.1
| 3.3 |
2021-Feb-18 Thu
| 47.5
| 47.5
| 46.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 50
| 50
| ###
| 48
| 4,774
| 119,350
| ###
| ###
| 3.4 |
2021-Feb-16 Tue
| ###
| ###
| 50
| ###
| 2,073
| 51,825
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 50.25
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| 50.2
| 50.2
| 2,353
| ###
| ###
| ###
| 3.6 |
2021-Feb-11 Thu
| ###
| ###
| 50.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 50.82
| ###
| 50.5
| 50.5
| 580
| 14,645
| 36.4
| 36.4
| 3.6 |
2021-Feb-09 Tue
| ###
| 51.8
| 50.73
| 50.73
|
|
| ###
| ###
| ### |
2021-Feb-08 Mon
| 50
| 50.86
| 50
| ###
| 2,483
| ###
| 66.4
| 66.4
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| 50
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 51.4
| 51.45
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Feb-03 Wed
| 52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| 51.76
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 53
| 39,089
| 0
| ###
| ###
| 3.8 |
2021-Jan-29 Fri
| 50.5
| ###
| 50.5
| ###
| 42,570
| ###
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 51
| 51
| ###
| ###
| 42,979
| ###
| 40.3
| 40.3
| 0.0 |
2021-Jan-27 Wed
| 52.85
| 52.89
| 51.24
| 51.24
|
|
| 23.2
| 23.2
| ### |
2021-Jan-25 Mon
| 52.81
| ###
| 52.75
| 52.8
| 1,371
| ###
| ###
| ###
| ### |
2021-Jan-22 Fri
| 53.79
| 53.8
| 52.76
| 52.81
| 2,627
| ###
| 27.1
| 27.1
| 3.8 |
2021-Jan-21 Thu
| 54
| 54.87
| 53.81
| 54
| 2,626
| ###
| 65.0
| 65.0
| 3.9 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 2,353
| 0
| 76.1
| 76.1
| 0.0 |
2021-Jan-19 Tue
| ###
| 55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 52.52
| 52.52
| 51.2
| 51.85
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 53.26
| ###
| ###
| 52.41
| 2,573
| 0
| ###
| ###
| ### |
2021-Jan-14 Thu
| 53.5
| ###
| ###
| ###
| 2,657
| 0
| 31.8
| 31.8
| 0.0 |
2021-Jan-13 Wed
| 53.4
| 53.8
| ###
| 53.5
| 3,724
| 100,175
| 65.0
| 65.0
| ### |
2021-Jan-12 Tue
| ###
| 54.5
| ###
| ###
| 3,621
| 98,672
| 29.0
| 29.0
| 0.0 |
2021-Jan-11 Mon
| 54.44
| 54.44
| 53.54
| 53.83
|
|
| 45.1
| 45.1
| 3.8 |
2021-Jan-08 Fri
| 56.4
| 56.56
| 56
| ###
| 1,021
| ###
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| 57.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 58.45
| 58.45
| 56.25
| 56.25
| 6,544
| ###
| ###
| ###
| 4.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| 58.55
|
|
| ###
| ###
| 4.2 |
2021-Jan-04 Mon
| ###
| ###
| 54.4
| 55.56
| 6,759
| 183,844
| ###
| ###
| 4.0 |
2020-Dec-31 Thu
| ###
| 56.8
| 56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Dec-30 Wed
| 55.52
| ###
| 55.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 55.51
| 56.88
| 55.51
| 56
|
|
| 69.9
| 69.9
| 4.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 1,070
| 0
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 54.75
| ###
| 54.5
| 54.79
|
|
| 62.7
| 62.7
| ### |
2020-Dec-22 Tue
| 55.78
| 55.78
| 54.4
| 54.75
|
|
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| ###
| 55.25
| 55.78
|
|
| 72.2
| 72.2
| 4.0 |
2020-Dec-18 Fri
| ###
| 56.89
| ###
| 56.5
| 3,820
| 108,659
| 78.6
| 78.6
| 4.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 56
|
|
| ###
| ###
| 4.0 |
2020-Dec-16 Wed
| 53
| 54.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 53.5
| 53.5
| ###
| 52.2
| 7,926
| 212,020
| 30.5
| 30.5
| 3.7 |
2020-Dec-14 Mon
| 55
| 56.2
| 55
| 55.47
| 4,027
| ###
| 77.8
| 77.8
| 4.0 |
2020-Dec-11 Fri
| 55.71
| 55.84
| 54.44
| ###
| 5,284
| 291,359
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 55.51
| 55.51
|
|
| 24.5
| 24.5
| ### |
2020-Dec-09 Wed
| ###
| ###
| 56.4
| 56.4
| 544
| 15,340
| ###
| ###
| 4.0 |
2020-Dec-08 Tue
| ###
| 57.49
| ###
| ###
| 1,029
| 29,578
| 73.7
| 73.7
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| 55.25
| 2,526
| 0
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| 56.45
| ###
| 55.4
| 2,655
| ###
| ###
| ###
| 4.0 |
2020-Dec-03 Thu
| ###
| 57
| 56
| 56.41
|
|
| 37.9
| 37.9
| ### |
2020-Dec-02 Wed
| 57
| 57.4
| 56.55
| 56.55
| 2,940
| ###
| 33.5
| 33.5
| ### |
2020-Dec-01 Tue
| 54.5
| 56.21
| 54.5
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2020-Nov-30 Mon
| ###
| 57.2
| 54.5
| 54.72
|
|
| 14.5
| 14.5
| 3.9 |
2020-Nov-27 Fri
| 57
| 57.85
| 57
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2020-Nov-26 Thu
| ###
| 57.43
| ###
| 57
| 1,424
| ###
| 82.2
| 82.2
| ### |
2020-Nov-25 Wed
| 57
| ###
| 55.8
| 55.8
|
|
| 28.3
| 28.3
| 4.0 |
2020-Nov-24 Tue
| ###
| ###
| 56.7
| 56.7
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| 58
| 58
|
|
| 23.6
| 23.6
| 4.1 |
2020-Nov-20 Fri
| ###
| 60.81
| ###
| ###
| 3,423
| 104,076
| 94.5
| 94.5
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 9,229
| 0
| 35.1
| 35.1
| 0.0 |
2020-Nov-18 Wed
| 58.21
| 59.81
| 58.21
| 59.4
| 6,140
| 362,321
| ###
| ###
| 4.2 |
2020-Nov-17 Tue
| 62.2
| 62.2
| 60.8
| 60.8
|
|
| 25.6
| 25.6
| 4.3 |
2020-Nov-16 Mon
| ###
| ###
| 62.88
| 62.88
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 62.43
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 61.27
| 5,053
| 0
| ###
| ###
| ### |
2020-Nov-11 Wed
| 62.85
| 63.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| 62.7
| 5,843
| 0
| ###
| ###
| 4.5 |
2020-Nov-09 Mon
| 68.21
| 68.8
| ###
| 68.5
| 2,758
| 94,875
| ###
| ###
| 4.9 |
2020-Nov-06 Fri
| ###
| ###
| ###
| 67.77
|
|
| 20.4
| 20.4
| ### |
2020-Nov-05 Thu
| ###
| 66.41
| ###
| ###
| 925
| ###
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 66.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 65.51
| 66.22
| 65.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 64.86
| 68.48
| 64.86
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Oct-30 Fri
| 64.2
| 65.48
| ###
| 64.55
| 548
| 17,941
| 79.5
| 79.5
| ### |
2020-Oct-29 Thu
| 63.7
| 63.7
| 62.8
| 63.55
| 1,350
| 85,387
| 36.1
| 36.1
| ### |
2020-Oct-28 Wed
| 65.2
| 65.52
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2020-Oct-27 Tue
| 64.7
| 64.85
| 64.5
| 64.79
| 650
| ###
| ###
| ###
| 4.6 |
2020-Oct-26 Mon
| 66.44
| 66.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 67.88
| ###
| 66.51
| ###
| 1,779
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 68.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 69.2
| 69.2
| 68.4
| 68.75
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| 70.24
| 70.24
| ###
| ###
| 1,773
| ###
| 25.5
| 25.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| 70
|
|
| ###
| ###
| 5.0 |
2020-Oct-16 Fri
| ###
| 71.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 71
| 71.58
| 70.52
| 71
|
|
| 67.6
| 67.6
| ### |
2020-Oct-14 Wed
| 69.47
| ###
| 69.47
| 70.4
|
|
| ###
| ###
| 5.0 |
2020-Oct-13 Tue
| 69.88
| ###
| 69.88
| 70.76
| 1,384
| 48,356
| 81.2
| 81.2
| 5.1 |
2020-Oct-12 Mon
| ###
| 70.74
| ###
| 69.86
| 2,045
| ###
| 73.5
| 73.5
| ### |
2020-Oct-09 Fri
| 66.5
| 68.41
| 66.5
| ###
| 1,428
| 96,325
| 79.2
| 79.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 2,085
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 66.53
| ###
| 66.52
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2020-Oct-06 Tue
| ###
| 67.42
| ###
| ###
| 849
| ###
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| 67.25
|
|
| 57.1
| 57.1
| ### |
2020-Oct-02 Fri
| 67.5
| 68.8
| 67.5
| 68.7
| 1,343
| 91,525
| ###
| ###
| 4.9 |
2020-Oct-01 Thu
| ###
| ###
| 66.51
| ###
| 1,575
| 52,376
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 68.84
| 69.25
| 67.23
| 67.23
| 1,973
| ###
| 28.5
| 28.5
| 4.8 |
2020-Sep-29 Tue
| 68.8
| 69.24
| 68.8
| 68.8
|
|
| ###
| ###
| 4.9 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 66.51
| ###
| 66.51
| 68.5
| 1,921
| 63,882
| ###
| ###
| 4.9 |
2020-Sep-24 Thu
| 67.48
| 67.5
| 66.5
| 66.5
|
|
| ###
| ###
| 4.8 |
2020-Sep-23 Wed
| 69.5
| 69.5
| 67.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 68.72
| ###
| ###
| 69.5
| 3,551
| 0
| 80.5
| 80.5
| 5.0 |
2020-Sep-21 Mon
| 71.5
| 71.5
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2020-Sep-18 Fri
| ###
| 72.21
| ###
| ###
| 1,029
| 37,152
| 67.8
| 67.8
| 0.0 |
2020-Sep-17 Thu
| 73.8
| 73.8
| 72.46
| 72.46
|
|
| 33.4
| 33.4
| 5.2 |
2020-Sep-16 Wed
| 73.71
| 74.29
| 73.7
| 73.8
| 925
| 68,445
| ###
| ###
| ### |
2020-Sep-15 Tue
| 73.5
| 74.75
| 73.5
| 74.21
| 2,151
| 159,442
| 71.8
| 71.8
| ### |
2020-Sep-14 Mon
| 73.5
| 73.5
| ###
| 72.5
|
|
| ###
| ###
| 5.2 |
2020-Sep-11 Fri
| ###
| ###
| 72.89
| 73.25
|
|
| ###
| ###
| 5.2 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 1,253
| 0
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 71.5
| 71.76
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2020-Sep-08 Tue
| 71.41
| 71.5
| ###
| ###
| 1,771
| ###
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 72.54
| 72.54
| ###
| ###
| 1,346
| ###
| 18.8
| 18.8
| 0.0 |
2020-Sep-04 Fri
| 72.87
| 72.87
| 71.28
| ###
| 821
| 59,173
| 29.9
| 29.9
| 0.0 |
2020-Sep-03 Thu
| 71.53
| 71.53
| 70.4
| ###
| 1,047
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 72.5
| 72.52
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 71.5
| 72.5
|
|
| ###
| ###
| 5.2 |
2020-Aug-31 Mon
| ###
| 74
| ###
| ###
| 3,075
| 113,775
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 71.49
| 71.49
| ###
| 70.52
|
|
| 30.0
| 30.0
| 5.0 |
2020-Aug-27 Thu
| 71.23
| ###
| 71.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 71.88
| ###
| ###
| 70.51
|
|
| ###
| ###
| ### |
2020-Aug-25 Tue
| ###
| 73.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 74.5
| 74.5
| 72.55
| 73.2
| 1,827
| ###
| ###
| ###
| 5.2 |
2020-Aug-21 Fri
| 73.87
| ###
| 73.87
| 73.87
| 2,620
| ###
| 64.0
| 64.0
| ### |
2020-Aug-20 Thu
| 75.2
| 75.2
| 73
| 73.51
|
|
| 21.3
| 21.3
| ### |
2020-Aug-19 Wed
| 74.5
| 75.42
| 73.81
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Aug-18 Tue
| 72.55
| 76
| 72.55
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Aug-17 Mon
| 71.47
| 72
| ###
| 71.21
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 68.7
| ###
| 68.7
| 71
| 7,777
| ###
| ###
| ###
| ### |
2020-Aug-12 Wed
| 69.5
| 69.5
| ###
| 68.55
| 19,179
| 666,470
| ###
| ###
| ### |
2020-Aug-11 Tue
| 75
| 75
| 71.48
| 71.52
|
|
| ###
| ###
| 5.1 |
2020-Aug-10 Mon
| ###
| ###
| 73
| 74.24
|
|
| ###
| ###
| 5.3 |
2020-Aug-07 Fri
| 77
| 77
| 74.5
| ###
| 4,320
| 327,240
| 15.6
| 15.6
| 0.0 |
2020-Aug-06 Thu
| 78
| 79
| 77.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 80.5
| 77.43
| 80
|
|
| 74.8
| 74.8
| 5.7 |
2020-Aug-04 Tue
| 76.22
| ###
| 76.22
| 77.22
| 1,954
| ###
| 75.2
| 75.2
| 5.5 |
2020-Aug-03 Mon
| 72.84
| ###
| 72.84
| ###
| 7,955
| 289,721
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 71.7
| 72.2
| 71.5
| 72.2
|
|
| ###
| ###
| 5.2 |
2020-Jul-30 Thu
| 70.43
| ###
| 70.43
| ###
| 3,951
| ###
| 78.9
| 78.9
| 0.0 |
2020-Jul-29 Wed
| 71.49
| ###
| 71.28
| ###
| 2,729
| ###
| 45.7
| 45.7
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| 70.27
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| ###
| ###
| ###
| 69.84
|
|
| ###
| ###
| 5.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| 66.47
|
|
| ###
| ###
| 4.7 |
2020-Jul-23 Thu
| 68.8
| 70
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2020-Jul-22 Wed
| 67.4
| 68.75
| 66.83
| 68.74
| 8,020
| 543,675
| ###
| ###
| ### |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 6,589
| 0
| 67.0
| 67.0
| 0.0 |
2020-Jul-20 Mon
| ###
| 64.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 64.29
| 64.29
| 62.72
| 63.42
|
|
| 26.9
| 26.9
| 4.5 |
2020-Jul-16 Thu
| ###
| 64.22
| 63.73
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Jul-15 Wed
| ###
| 64.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 64.7
| 65.23
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| ###
| 65.85
| 66.2
| 4,125
| ###
| 34.6
| 34.6
| 4.7 |
2020-Jul-09 Thu
| ###
| 68.74
| ###
| 67.46
|
|
| 30.5
| 30.5
| 4.8 |
2020-Jul-08 Wed
| 61.8
| 63.86
| 61.8
| 63.2
| 8,872
| 557,427
| ###
| ###
| 4.5 |
2020-Jul-07 Tue
| 60.25
| ###
| ###
| ###
| 1,184
| 0
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| 60.8
| 59.51
| 59.51
|
|
| 30.3
| 30.3
| ### |
2020-Jul-03 Fri
| 60.8
| 60.8
| 59.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 60.8
| 60.8
| 60.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 61.7
| ###
| ###
| 8,857
| ###
| 71.2
| 71.2
| 0.0 |
2020-Jun-30 Tue
| ###
| 57.83
| ###
| 57.83
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| 57
| 57.24
| 56.81
| 56.81
| 2,080
| ###
| ###
| ###
| 4.1 |
2020-Jun-26 Fri
| ###
| 57.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| 57.59
|
|
| ###
| ###
| ### |
2020-Jun-23 Tue
| 55.5
| 56.8
| 55.5
| ###
| 1,951
| 109,548
| 84.6
| 84.6
| 0.0 |
2020-Jun-22 Mon
| ###
| 56.85
| ###
| 56.73
| 4,883
| ###
| ###
| ###
| 4.1 |
2020-Jun-19 Fri
| ###
| ###
| 53.5
| ###
| 1,571
| 42,024
| 21.6
| 21.6
| 0.0 |
2020-Jun-18 Thu
| 55.4
| 55.5
| ###
| 54.8
| 3,149
| 87,384
| ###
| ###
| 3.9 |
2020-Jun-17 Wed
| ###
| 55
| 53.87
| 54.76
| 677
| 36,852
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 55.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 55.26
| 55.55
| 53.8
| 55
|
|
| 58.8
| 58.8
| 3.9 |
2020-Jun-12 Fri
| 55.2
| ###
| 55
| 55.26
|
|
| 61.0
| 61.0
| 3.9 |
2020-Jun-11 Thu
| 55.42
| 57.44
| 55.42
| 56.81
|
|
| ###
| ###
| 4.1 |
2020-Jun-10 Wed
| ###
| ###
| 54.5
| 54.5
|
|
| 26.8
| 26.8
| 3.9 |
2020-Jun-09 Tue
| 54.25
| 55
| 53.8
| 54.29
| 138,827
| 7,552,188
| ###
| ###
| 3.9 |
2020-Jun-05 Fri
| 54.25
| 55.5
| 54.25
| 54.25
| 2,546
| ###
| 62.7
| 62.7
| 3.9 |
2020-Jun-04 Thu
| 55
| 55
| 53
| 53.74
| 8,770
| 473,580
| ###
| ###
| 3.8 |
2020-Jun-03 Wed
| ###
| 61.5
| ###
| ###
| 2,956
| ###
| 7.6
| 7.6
| 0.0 |
2020-Jun-02 Tue
| ###
| 61.49
| 59.5
| ###
| 883
| ###
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 57.4
| ###
| 57.4
| 58.5
|
|
| ###
| ###
| 4.2 |
2020-May-29 Fri
| ###
| 58.2
| 56.54
| 56.58
| 4,120
| ###
| ###
| ###
| ### |
2020-May-28 Thu
| 56.51
| 58.25
| 56.51
| 58.2
| 2,675
| ###
| 86.6
| 86.6
| 4.2 |
2020-May-27 Wed
| 56.81
| 57
| 56.22
| 56.58
| 3,272
| 185,227
| ###
| ###
| ### |
2020-May-26 Tue
| 59.88
| 59.88
| ###
| 59
|
|
| ###
| ###
| 4.2 |
2020-May-25 Mon
| 60.75
| 61.47
| ###
| 60.4
|
|
| 28.7
| 28.7
| 4.3 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-May-21 Thu
| ###
| 62.4
| ###
| ###
| 7,071
| ###
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 60.88
| ###
| 2,780
| 84,623
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 61.82
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2020-May-18 Mon
| 65.5
| ###
| ###
| 65.72
| 6,781
| 0
| 64.9
| 64.9
| 4.7 |
2020-May-15 Fri
| 62.5
| 65.2
| 62.5
| ###
| 2,380
| ###
| 75.0
| 75.0
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 60.51
| 61.4
|
|
| ###
| ###
| 4.4 |
2020-May-13 Wed
| ###
| ###
| ###
| 62.26
|
|
| 24.4
| 24.4
| 4.4 |
2020-May-12 Tue
| 64.7
| ###
| 64.5
| 64.88
|
|
| ###
| ###
| 4.6 |
2020-May-11 Mon
| 65.75
| 65.75
| 63.84
| 65.5
| 3,286
| ###
| 29.8
| 29.8
| 4.7 |
2020-May-08 Fri
| ###
| 66.2
| ###
| 65.75
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| ###
| ###
| 65.2
| 776
| 0
| 28.8
| 28.8
| 4.7 |
2020-May-06 Wed
| 65.45
| 66.45
| 64.88
| 66.2
|
|
| 76.0
| 76.0
| 4.7 |
2020-May-05 Tue
| 66.4
| 66.4
| ###
| 65.45
| 2,425
| ###
| ###
| ###
| 4.7 |
2020-May-04 Mon
| ###
| 66.5
| ###
| 66.4
|
|
| 88.8
| 88.8
| 4.7 |
2020-May-01 Fri
| ###
| 65.4
| 63.5
| 63.5
|
|
| 38.9
| 38.9
| 4.5 |
2020-Apr-30 Thu
| 65.8
| 66.5
| 65.5
| ###
|
|
| 55.8
| 55.8
| 0.0 |
2020-Apr-29 Wed
| 65.5
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2020-Apr-28 Tue
| ###
| 66.22
| 65.2
| 65.5
|
|
| 37.4
| 37.4
| 4.7 |
2020-Apr-27 Mon
| 65.5
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2020-Apr-24 Fri
| 63.8
| 65.5
| 63.8
| 64.47
|
|
| 74.7
| 74.7
| ### |
2020-Apr-23 Thu
| ###
| 62.2
| ###
| 61.7
| 6,325
| ###
| ###
| ###
| 4.4 |
2020-Apr-22 Wed
| 57.5
| 59.84
| 57.5
| 59.5
|
|
| 86.6
| 86.6
| 4.3 |
2020-Apr-21 Tue
| ###
| 57.2
| ###
| 57.2
|
|
| ###
| ###
| 4.1 |
2020-Apr-20 Mon
| 56
| 56
| 55.25
| 55.7
|
|
| 46.7
| 46.7
| 4.0 |
2020-Apr-17 Fri
| 58.25
| 58.75
| 57
| 58.74
|
|
| 61.4
| 61.4
| 4.2 |
2020-Apr-16 Thu
| 59
| 59
| 55.2
| 57
|
|
| 22.5
| 22.5
| ### |
2020-Apr-15 Wed
| 60.53
| 60.53
| 55
| 60.53
| 5,955
| ###
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| 62.2
| ###
| 60.5
| 5,286
| ###
| 85.8
| 85.8
| ### |
2020-Apr-09 Thu
| 54
| 56
| 54
| 56
|
|
| 76.1
| 76.1
| 4.0 |
2020-Apr-08 Wed
| 56.45
| 56.45
| 54
| 54
| 777
| ###
| 12.9
| 12.9
| 3.9 |
2020-Apr-07 Tue
| 55.5
| 57.4
| 55.5
| 56.5
|
|
| ###
| ###
| 4.0 |
2020-Apr-06 Mon
| ###
| 54
| ###
| 54
|
|
| 75.4
| 75.4
| 3.9 |
2020-Apr-03 Fri
| 50
| ###
| 50
| 51.5
|
|
| ###
| ###
| 3.7 |
2020-Apr-02 Thu
| 49.27
| 49.28
| 46.76
| 46.76
| 3,550
| 170,471
| ###
| ###
| ### |
2020-Apr-01 Wed
| 48.45
| ###
| 47.5
| ###
| 2,755
| ###
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 52
| 52
| ###
| 50
| 3,552
| 92,352
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| ###
| 49.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 52.81
| ###
| 758
| ###
| 81.5
| 81.5
| 0.0 |
2020-Mar-26 Thu
| ###
| 55
| 53
| 54.22
| 4,358
| ###
| 55.6
| 55.6
| 3.9 |
2020-Mar-25 Wed
| 53.51
| 55
| ###
| 53.45
| 2,741
| 75,377
| 44.5
| 44.5
| 3.8 |
2020-Mar-24 Tue
| 47.4
| 49.71
| 47.4
| 49
|
|
| ###
| ###
| 3.5 |
2020-Mar-23 Mon
| 47.5
| 47.5
| ###
| 46.5
|
|
| 56.5
| 56.5
| ### |
2020-Mar-20 Fri
| ###
| 49.5
| ###
| 48.5
| 4,623
| ###
| ###
| ###
| 3.5 |
2020-Mar-19 Thu
| ###
| ###
| 41.2
| 42.5
|
|
| 30.3
| 30.3
| 3.0 |
2020-Mar-18 Wed
| 45.54
| 49
| 45.54
| 49
|
|
| 96.1
| 96.1
| 3.5 |
2020-Mar-17 Tue
| ###
| 43
| ###
| 42.4
|
|
| ###
| ###
| 3.0 |
2020-Mar-16 Mon
| 41
| 41
| 38.44
| ###
| 6,521
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 43
| 43
| ###
| 41.41
| 6,280
| 135,020
| ###
| ###
| 3.0 |
2020-Mar-12 Thu
| 48
| 48
| 43.5
| 46.5
| 9,648
| ###
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| ###
| 47.4
| ###
| 3,045
| ###
| 85.6
| 85.6
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| 50
|
|
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| 53.5
| 52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 52.71
| 53.5
| 52.71
| 53.2
|
|
| ###
| ###
| 3.8 |
2020-Mar-05 Thu
| 52.49
| 53.5
| 52
| ###
| 4,372
| 230,623
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 52.5
| 52.5
| 51.5
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2020-Mar-03 Tue
| ###
| 51
| ###
| ###
| 1,585
| ###
| 27.5
| 27.5
| 0.0 |
2020-Mar-02 Mon
| 49.49
| ###
| 48.51
| 49.56
| 4,258
| 103,277
| 59.6
| 59.6
| 3.5 |
2020-Feb-28 Fri
| 53.8
| 53.8
| 49
| 51.49
| 8,077
| 415,157
| 26.6
| 26.6
| 3.7 |
2020-Feb-27 Thu
| 55.51
| 55.51
| 54.2
| 54.75
|
|
| 30.2
| 30.2
| ### |
2020-Feb-26 Wed
| 55.55
| ###
| 55
| 55.5
| 1,352
| 37,180
| ###
| ###
| 4.0 |
2020-Feb-25 Tue
| ###
| 56.5
| ###
| 56.5
| 1,624
| 45,878
| 69.3
| 69.3
| 4.0 |
2020-Feb-24 Mon
| 54.51
| 56.7
| 54.51
| ###
| 6,447
| 358,485
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 54.5
| 54.5
| 52
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 54.89
| ###
| 2,057
| 56,454
| 21.6
| 21.6
| 0.0 |
2020-Feb-19 Wed
| 56.2
| ###
| ###
| ###
| 3,424
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 54.87
| 55.27
|
|
| 24.7
| 24.7
| 3.9 |
2020-Feb-17 Mon
| 55.57
| 56.2
| 55.57
| 56.2
|
|
| ###
| ###
| 4.0 |
2020-Feb-14 Fri
| 55
| ###
| 54.47
| 54.88
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| 55.42
| 55.57
| 54
| 54.2
| 2,083
| ###
| ###
| ###
| ### |
2020-Feb-12 Wed
| 57
| 57
| 54.7
| 55.42
| 3,442
| ###
| ###
| ###
| 4.0 |
2020-Feb-11 Tue
| ###
| 58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 54.77
| ###
| 53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| 56.8
| ###
| ###
| 3,755
| 106,642
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 57.85
| 57.85
| 55.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 58.5
| 58.5
| ###
| 57.85
| 5,243
| 153,357
| ###
| ###
| 4.1 |
2020-Feb-04 Tue
| 60.75
| 60.75
| 59.87
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Feb-03 Mon
| ###
| 62.5
| ###
| 61.4
| 3,845
| 120,156
| 75.4
| 75.4
| 4.4 |
2020-Jan-31 Fri
| 60.51
| 62.75
| 59.4
| 59.8
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| 60.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| 62.5
| 61.8
| 62.5
|
|
| 74.9
| 74.9
| 4.5 |
2020-Jan-28 Tue
| 62.2
| ###
| 62.2
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2020-Jan-24 Fri
| 62.59
| ###
| ###
| ###
| 742
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 61.59
| ###
| 2,759
| ###
| 22.2
| 22.2
| 0.0 |
2020-Jan-22 Wed
| 63.5
| 63.5
| ###
| ###
| 588
| ###
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 63.53
| 63.56
| ###
| 63.51
|
|
| 40.6
| 40.6
| ### |
2020-Jan-20 Mon
| 64.8
| ###
| ###
| 63.7
|
|
| 22.1
| 22.1
| 4.6 |
2020-Jan-17 Fri
| 64.47
| 64.83
| 63.72
| 64.83
|
|
| ###
| ###
| ### |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 57,077
| 0
| 79.1
| 79.1
| 0.0 |
2020-Jan-15 Wed
| ###
| 64.72
| ###
| ###
| 3,941
| ###
| 87.5
| 87.5
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 63.5
| ###
| 63.5
| ###
| 1,323
| ###
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| 63.5
| 2,558
| 0
| ###
| ###
| 4.5 |
2020-Jan-09 Thu
| 66.5
| 66.5
| 63.89
| 64.4
| 1,957
| 127,586
| 9.2
| 9.2
| ### |
2020-Jan-08 Wed
| ###
| 68.5
| ###
| ###
| 2,487
| 85,179
| 92.8
| 92.8
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| 65.8
| ###
| ###
| 2,871
| 94,455
| 34.9
| 34.9
| 0.0 |
2020-Jan-03 Fri
| 63.5
| 64.51
| ###
| 64.51
| 627
| 20,223
| 81.8
| 81.8
| 4.6 |
2020-Jan-02 Thu
| ###
| ###
| 63.5
| 63.5
| 276
| ###
| ###
| ###
| 4.5 |
2019-Dec-24 Tue
| ###
| ###
| ###
| 59.8
|
|
| 21.3
| 21.3
| ### |
2019-Dec-23 Mon
| ###
| ###
| 59.56
| 59.79
|
|
| 32.0
| 32.0
| ### |
2019-Dec-20 Fri
| 61.45
| 61.5
| ###
| 61.5
|
|
| 68.8
| 68.8
| 4.4 |
2019-Dec-19 Thu
| 61.5
| ###
| 61.4
| 61.4
|
|
| ###
| ###
| 4.4 |
2019-Dec-16 Mon
| 62.5
| ###
| 62.25
| 62.25
| 521
| ###
| 28.8
| 28.8
| ### |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 885
| 0
| 27.9
| 27.9
| 0.0 |
2019-Dec-12 Thu
| 61.25
| ###
| 61.25
| ###
| 221
| ###
| 78.6
| 78.6
| 0.0 |
2019-Dec-11 Wed
| ###
| 61.47
| ###
| 60.53
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| 59.5
| 59.7
| 59.5
| 59.5
|
|
| 75.1
| 75.1
| 4.3 |
2019-Dec-09 Mon
| ###
| ###
| 59
| 59.49
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| 59.7
| ###
| 454
| 13,551
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 60.22
| ###
| 6,228
| 187,525
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 61.7
| 61.79
| 2,726
| ###
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 60.49
| 60.49
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 59.25
| ###
| 58.5
| 59
| 153,222
| 4,481,743
| ###
| ###
| 4.2 |
2019-Nov-27 Wed
| 59
| 59
| 56.87
| 57.53
| 24,147
| 1,398,956
| ###
| ###
| ### |
2019-Nov-26 Tue
| ###
| 60.5
| ###
| 59.8
| 22,648
| ###
| 31.8
| 31.8
| ### |
2019-Nov-25 Mon
| 71.24
| 71.24
| 69.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 71.23
| 71.43
| 71.23
| 71.23
| 74
| 5,278
| ###
| ###
| 5.1 |
2019-Nov-21 Thu
| ###
| ###
| 71.44
| 71.44
| 1,923
| 68,689
| 32.7
| 32.7
| 5.1 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 133,353
| 0
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 70
| ###
| 70
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 68.7
| 68.71
| 2,876
| ###
| 15.7
| 15.7
| 4.9 |
2019-Nov-15 Fri
| 70
| 71
| 69.5
| 70.5
|
|
| 72.0
| 72.0
| 5.0 |
2019-Nov-14 Thu
| 66.5
| ###
| 66.5
| ###
| 3,671
| ###
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 65.5
| 65.5
|
|
| 38.8
| 38.8
| 4.7 |
2019-Nov-12 Tue
| ###
| 66.46
| ###
| 66.46
| 479
| ###
| ###
| ###
| 4.7 |
2019-Nov-11 Mon
| 65.57
| 65.78
| 65.57
| ###
| 926
| ###
| 70.6
| 70.6
| 0.0 |
2019-Nov-08 Fri
| 66.86
| ###
| ###
| 66.5
|
|
| 31.6
| 31.6
| 4.8 |
2019-Nov-07 Thu
| 65.7
| ###
| 65.7
| ###
| 2,921
| 95,954
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 64.75
| ###
| 64.75
| 65.7
| 1,474
| 47,720
| ###
| ###
| 4.7 |
2019-Nov-05 Tue
| 65.76
| 65.76
| ###
| 64.5
|
|
| 17.2
| 17.2
| 4.6 |
2019-Nov-04 Mon
| ###
| ###
| ###
| 66.7
|
|
| 12.3
| 12.3
| 4.8 |
2019-Nov-01 Fri
| 67.49
| ###
| 67.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 64.51
| 90,653
| 0
| ###
| ###
| 4.6 |
2019-Oct-30 Wed
| ###
| ###
| 64.5
| 64.51
|
|
| 18.6
| 18.6
| 4.6 |
2019-Oct-29 Tue
| 66.79
| 66.79
| ###
| 65.5
|
|
| 19.6
| 19.6
| 4.7 |
2019-Oct-28 Mon
| 67.5
| 67.7
| 67.5
| 67.5
| 748
| ###
| 71.0
| 71.0
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 2,446
| 0
| 92.5
| 92.5
| 0.0 |
2019-Oct-24 Thu
| 64.22
| 64.22
| 63.82
| ###
| 349
| 22,342
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| 64.55
| ###
| 64.29
|
|
| ###
| ###
| 4.6 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 65.49
| ###
| 64.73
| 1,529
| ###
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| ###
| 64.74
| 64.74
| 155
| ###
| ###
| ###
| 4.6 |
2019-Oct-17 Thu
| 64.57
| 64.57
| 64.56
| 64.56
|
|
| 41.6
| 41.6
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 5,986
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 3,725
| 0
| 12.4
| 12.4
| 0.0 |
2019-Oct-10 Thu
| 71
| 71
| ###
| 70.7
| 1,021
| 36,245
| ###
| ###
| ### |
2019-Oct-09 Wed
| 71
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-Oct-08 Tue
| 70.43
| 70.43
| ###
| ###
| 128
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 70.21
| ###
| 70.2
| 976
| ###
| 90.2
| 90.2
| 5.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 69.7
| 70.49
| 68.51
| 70
|
|
| 74.4
| 74.4
| 5.0 |
2019-Oct-02 Wed
| ###
| 67.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Sep-27 Fri
| 70.54
| ###
| 70.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 72
| 72
| 70
| 71.54
| 1,987
| 141,077
| ###
| ###
| ### |
2019-Sep-25 Wed
| 73
| ###
| 73
| 73.5
|
|
| 79.4
| 79.4
| 5.3 |
2019-Sep-24 Tue
| 71.51
| 73.25
| 71.51
| 72.25
|
|
| 81.5
| 81.5
| ### |
2019-Sep-23 Mon
| 70.5
| 70.5
| ###
| 70
| 1,970
| 69,442
| ###
| ###
| 5.0 |
|