End of day Prices (full format), 1200 Days for (MLT) MILTON CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Oct-06 Wed
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Oct-05 Tue
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Oct-04 Mon
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Oct-01 Fri
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-30 Thu
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-29 Wed
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-28 Tue
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-27 Mon
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-24 Fri
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-23 Thu
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-22 Wed
| 6.59
| 6.59
| 6.59
| 6.59
| 0
|
|
|
| ### |
2021-Sep-21 Tue
| 6.57
| ###
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| 6.82
| ###
| 2,353,254
| ###
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 7.5
| 7.56
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2021-Sep-15 Wed
| 7.49
| 7.57
| ###
| 7.43
|
|
| 32.8
| 32.8
| ### |
2021-Sep-14 Tue
| 7.47
| ###
| 7.46
| 7.55
| 2,240,224
| ###
| 72.0
| 72.0
| ### |
2021-Sep-13 Mon
| ###
| 7.7
| ###
| 7.49
| 2,188,671
| 8,426,383
| 78.6
| 78.6
| ### |
2021-Sep-10 Fri
| ###
| 7.59
| 7.26
| 7.44
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| ###
| 7.47
| 7.21
| ###
| 1,808,170
| ###
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 7
| 7.47
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 6.89
| ###
| 6.89
| ###
| 1,745,344
| ###
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| 7
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 6.77
| ###
| 6.76
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-Sep-02 Thu
| 6.78
| 6.85
| 6.71
| 6.8
| 1,525,154
| 10,340,544
| 67.6
| 67.6
| 0.5 |
2021-Sep-01 Wed
| ###
| ###
| 6.79
| 6.84
| 2,708,058
| 9,193,856
| ###
| ###
| 0.5 |
2021-Aug-31 Tue
| 6.79
| ###
| ###
| ###
| 1,210,989
| 0
| 84.2
| 84.2
| 0.0 |
2021-Aug-30 Mon
| 6.78
| ###
| 6.75
| 6.87
| 2,078,450
| ###
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 6.78
| ###
| 6.78
| 944,050
| 3,200,329
| 83.3
| 83.3
| 0.5 |
2021-Aug-26 Thu
| 6.55
| 6.73
| 6.53
| 6.7
| 1,911,243
| 12,671,541
| 85.9
| 85.9
| 0.5 |
2021-Aug-25 Wed
| 6.4
| ###
| ###
| 6.59
| 1,843,756
| 0
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| 6.43
| 6.29
| 6.4
|
|
| 77.9
| 77.9
| 0.5 |
2021-Aug-23 Mon
| 6.27
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 6.25
| ###
|
|
| 52.3
| 52.3
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| 6.27
| ###
| 572,385
| 1,794,426
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 6.26
| 6.4
| 6.26
| ###
| 1,143,151
| 7,236,145
| 82.6
| 82.6
| 0.0 |
2021-Aug-17 Tue
| 6.27
| ###
| 6.255
| 6.26
| 787,981
| ###
| 56.7
| 56.7
| 0.4 |
2021-Aug-16 Mon
| ###
| ###
| 6.23
| 6.23
| 1,233,676
| ###
| ###
| ###
| 0.4 |
2021-Aug-13 Fri
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 6.28
| ###
| 6.28
|
|
| 81.4
| 81.4
| 0.4 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 1,614,725
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 767,688
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 630,682
| 0
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2021-Aug-02 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 399,782
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| 6.2
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-Jul-26 Mon
| ###
| 6.21
| ###
| 6.2
|
|
| 74.5
| 74.5
| 0.4 |
2021-Jul-23 Fri
| ###
| 6.2
| ###
| 6.2
| 651,082
| 2,018,354
| ###
| ###
| 0.4 |
2021-Jul-22 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 291,621
| 0
| 81.5
| 81.5
| 0.0 |
2021-Jul-19 Mon
| 6.2
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 6.25
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Jul-15 Thu
| 6.2
| 6.28
| 6.2
| 6.22
| 814,285
| ###
| 71.9
| 71.9
| 0.4 |
2021-Jul-14 Wed
| 6.25
| 6.25
| ###
| 6.25
| 859,377
| 2,685,553
| ###
| ###
| ### |
2021-Jul-13 Tue
| 6.24
| 6.28
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| ###
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Jul-09 Fri
| ###
| ###
| 6.22
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Jul-08 Thu
| ###
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Jul-07 Wed
| ###
| 6.5
| 6.27
| 6.29
|
|
| 29.9
| 29.9
| ### |
2021-Jul-06 Tue
| 6.23
| 6.5
| 6.23
| ###
| 1,908,271
| 12,146,144
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 6.23
| 6.25
| 6.2
| 6.23
| 833,948
| 5,191,326
| 70.6
| 70.6
| 0.4 |
2021-Jul-02 Fri
| 6.23
| 6.25
| ###
| 6.24
| 1,001,558
| ###
| 62.1
| 62.1
| 0.4 |
2021-Jul-01 Thu
| 6.24
| 6.29
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Jun-29 Tue
| ###
| 6.28
| ###
| 6.2
| 2,092,183
| 6,569,454
| 82.6
| 82.6
| 0.4 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 2,480,174
| 0
| 79.9
| 79.9
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 5.8
| ###
| 5.76
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2021-Jun-22 Tue
| 5.8
| 5.84
| 5.7
| 5.8
| 3,286,020
| ###
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| ###
| 5
| 5
| 357,520
| ###
| ###
| ###
| 0.4 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
| 325,377
| 0
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 51.3
| 51.3
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 109,158
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 267,325
| 0
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
| 507,875
| 0
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
| 389,455
| 0
| 40.9
| 40.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 181,382
| 0
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 496,626
| 0
| 33.7
| 33.7
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 238,228
| 0
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 285,054
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 4.89
| ###
| 4.88
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 4.88
| 4.89
| 101,981
| ###
| 34.8
| 34.8
| ### |
2021-May-26 Wed
| 4.88
| ###
| 4.87
| 4.89
| 185,054
| ###
| 66.4
| 66.4
| ### |
2021-May-25 Tue
| 4.89
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-May-24 Mon
| 4.89
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-May-21 Fri
| ###
| ###
| 4.89
| 4.89
|
|
| 34.4
| 34.4
| ### |
2021-May-20 Thu
| ###
| ###
| 4.89
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 4.89
| 4.89
|
|
| 42.1
| 42.1
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 160,086
| 0
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 4.89
| 4.89
|
|
| 37.8
| 37.8
| ### |
2021-May-13 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 4.89
| ###
| 126,845
| ###
| 76.2
| 76.2
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 4.86
| 4.89
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 4.86
| 4.87
|
|
| 29.0
| 29.0
| 0.3 |
2021-May-06 Thu
| 4.89
| ###
| 4.86
| ###
| 167,348
| 406,655
| 81.2
| 81.2
| 0.0 |
2021-May-05 Wed
| 4.83
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-May-04 Tue
| 4.83
| 4.85
| 4.8
| 4.83
|
|
| 68.5
| 68.5
| 0.3 |
2021-May-03 Mon
| 4.81
| 4.86
| 4.81
| 4.81
|
|
| 76.1
| 76.1
| ### |
2021-Apr-30 Fri
| 4.85
| 4.85
| 4.81
| 4.83
| 111,189
| 537,042
| 43.2
| 43.2
| 0.3 |
2021-Apr-29 Thu
| 4.85
| 4.86
| 4.84
| 4.85
|
|
| 63.2
| 63.2
| ### |
2021-Apr-28 Wed
| 4.85
| 4.86
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Apr-27 Tue
| 4.86
| ###
| 4.84
| 4.85
| 310,882
| ###
| 41.8
| 41.8
| ### |
2021-Apr-26 Mon
| 4.82
| 4.87
| 4.82
| 4.85
| 121,145
| 586,947
| 76.9
| 76.9
| ### |
2021-Apr-23 Fri
| 4.8
| 4.86
| 4.8
| 4.81
| 185,921
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| 4.8
| 4.85
| 4.78
| 4.8
|
|
| 65.4
| 65.4
| 0.3 |
2021-Apr-21 Wed
| 4.8
| 4.83
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2021-Apr-20 Tue
| 4.85
| 4.86
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 4.85
| 4.88
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Apr-16 Fri
| 4.8
| 4.85
| 4.8
| 4.85
| 92,644
| ###
| 76.0
| 76.0
| ### |
2021-Apr-15 Thu
| 4.8
| 4.82
| 4.78
| 4.8
| 127,379
| ###
| 63.7
| 63.7
| 0.3 |
2021-Apr-14 Wed
| 4.78
| 4.8
| 4.77
| 4.79
|
|
| 66.0
| 66.0
| 0.3 |
2021-Apr-13 Tue
| 4.79
| 4.79
| 4.76
| 4.78
|
|
| 42.3
| 42.3
| ### |
2021-Apr-12 Mon
| 4.72
| 4.79
| 4.7
| 4.78
| 329,153
| ###
| ###
| ###
| ### |
2021-Apr-09 Fri
| 4.77
| 4.8
| 4.7
| 4.71
|
|
| 21.2
| 21.2
| ### |
2021-Apr-08 Thu
| 4.78
| 4.81
| 4.75
| 4.75
|
|
| 30.7
| 30.7
| ### |
2021-Apr-07 Wed
| 4.75
| 4.79
| 4.75
| 4.78
|
|
| 71.4
| 71.4
| ### |
2021-Apr-06 Tue
| ###
| 4.77
| ###
| 4.74
| 192,342
| ###
| ###
| ###
| 0.3 |
2021-Apr-01 Thu
| ###
| 4.71
| ###
| ###
| 302,842
| ###
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 142,789
| 0
| 75.2
| 75.2
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 216,423
| 0
| 58.5
| 58.5
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| 4.59
| ###
| 614,946
| ###
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
| 343,925
| 0
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2021-Mar-24 Wed
| 4.71
| 4.72
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Mar-23 Tue
| 4.72
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Mar-22 Mon
| 4.73
| 4.76
| 4.71
| 4.75
| 165,774
| ###
| ###
| ###
| ### |
2021-Mar-19 Fri
| 4.73
| 4.74
| 4.7
| 4.73
| 74,982
| ###
| ###
| ###
| 0.3 |
2021-Mar-18 Thu
| 4.72
| 4.76
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-17 Wed
| 4.74
| 4.78
| 4.7
| 4.7
|
|
| 36.7
| 36.7
| 0.3 |
2021-Mar-16 Tue
| 4.7
| 4.74
| ###
| 4.74
| 126,681
| ###
| 68.4
| 68.4
| 0.3 |
2021-Mar-15 Mon
| 4.72
| 4.73
| ###
| ###
| 161,675
| ###
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 4.73
| ###
| 4.73
| 157,687
| 372,929
| 69.2
| 69.2
| 0.3 |
2021-Mar-11 Thu
| ###
| 4.7
| ###
| ###
| 142,574
| 335,048
| 40.5
| 40.5
| 0.0 |
2021-Mar-10 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 4.7
| ###
| ###
| 161,429
| 379,358
| 71.8
| 71.8
| 0.0 |
2021-Mar-08 Mon
| ###
| 4.7
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Mar-05 Fri
| 4.7
| 4.73
| ###
| ###
| 306,887
| 725,787
| 36.2
| 36.2
| 0.0 |
2021-Mar-04 Thu
| 4.75
| 4.77
| ###
| ###
| 146,686
| 349,846
| 48.4
| 48.4
| 0.0 |
2021-Mar-03 Wed
| 4.74
| 4.76
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-02 Tue
| 4.79
| 4.8
| 4.72
| 4.75
|
|
| 50.8
| 50.8
| ### |
2021-Mar-01 Mon
| ###
| 4.79
| ###
| 4.77
|
|
| ###
| ###
| ### |
2021-Feb-26 Fri
| 4.72
| 4.73
| ###
| ###
| 296,080
| 700,229
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 4.75
| 4.77
| 4.74
| 4.74
|
|
| 43.2
| 43.2
| 0.3 |
2021-Feb-24 Wed
| 4.74
| 4.8
| 4.73
| 4.74
| 264,543
| 1,260,547
| 73.7
| 73.7
| 0.3 |
2021-Feb-23 Tue
| 4.75
| 4.79
| 4.72
| 4.74
| 317,172
| 1,508,152
| 43.9
| 43.9
| 0.3 |
2021-Feb-22 Mon
| 4.75
| 4.77
| 4.73
| 4.74
| 264,680
| ###
| 40.1
| 40.1
| 0.3 |
2021-Feb-19 Fri
| 4.78
| 4.79
| 4.74
| 4.75
|
|
| 48.0
| 48.0
| ### |
2021-Feb-18 Thu
| 4.77
| 4.8
| 4.77
| 4.77
|
|
| 72.2
| 72.2
| ### |
2021-Feb-17 Wed
| 4.8
| 4.82
| 4.77
| 4.77
| 235,078
| ###
| 46.3
| 46.3
| ### |
2021-Feb-16 Tue
| 4.8
| 4.83
| 4.77
| 4.78
| 288,956
| 1,386,988
| ###
| ###
| ### |
2021-Feb-15 Mon
| 4.78
| 4.81
| 4.76
| 4.8
| 243,042
| 1,162,955
| ###
| ###
| 0.3 |
2021-Feb-12 Fri
| 4.77
| 4.8
| 4.77
| 4.77
|
|
| 73.5
| 73.5
| ### |
2021-Feb-11 Thu
| 4.82
| 4.84
| 4.76
| 4.77
|
|
| 39.2
| 39.2
| ### |
2021-Feb-10 Wed
| 4.87
| 4.87
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 179,641
| 0
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 4.84
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Feb-04 Thu
| 4.85
| 4.87
| 4.83
| 4.85
| 179,623
| 871,171
| ###
| ###
| ### |
2021-Feb-03 Wed
| 4.82
| 4.86
| 4.81
| 4.81
|
|
| 36.4
| 36.4
| ### |
2021-Feb-02 Tue
| 4.83
| 4.83
| 4.79
| 4.81
|
|
| 35.8
| 35.8
| ### |
2021-Feb-01 Mon
| 4.8
| 4.83
| 4.78
| 4.8
| 211,657
| ###
| ###
| ###
| 0.3 |
2021-Jan-29 Fri
| 4.84
| 4.87
| 4.8
| 4.83
|
|
| 58.9
| 58.9
| 0.3 |
2021-Jan-28 Thu
| 4.82
| 4.89
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Jan-27 Wed
| ###
| ###
| 4.88
| ###
| 210,251
| ###
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| 4.86
| ###
| 147,345
| 358,048
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 4.88
| ###
| 175,774
| 428,888
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 4.89
| ###
| 4.82
| 4.86
| 294,122
| ###
| ###
| ###
| 0.3 |
2021-Jan-18 Mon
| 4.87
| 4.89
| 4.84
| 4.89
|
|
| 75.7
| 75.7
| ### |
2021-Jan-15 Fri
| 4.85
| 4.88
| 4.85
| 4.88
|
|
| 66.7
| 66.7
| 0.3 |
2021-Jan-14 Thu
| 4.84
| 4.87
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| 4.81
| 4.86
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2021-Jan-12 Tue
| 4.83
| 4.86
| 4.82
| 4.82
| 91,577
| ###
| 46.3
| 46.3
| 0.3 |
2021-Jan-11 Mon
| 4.82
| 4.88
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Jan-08 Fri
| 4.81
| 4.84
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Jan-07 Thu
| 4.78
| 4.81
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| 4.8
| 4.8
| 4.76
| 4.78
| 69,379
| ###
| ###
| ###
| ### |
2021-Jan-05 Tue
| 4.77
| 4.8
| 4.75
| 4.79
| 111,545
| 532,627
| ###
| ###
| 0.3 |
2021-Jan-04 Mon
| 4.76
| 4.77
| 4.74
| 4.77
|
|
| 57.2
| 57.2
| ### |
2020-Dec-31 Thu
| 4.78
| 4.79
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 4.77
| 4.78
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| 4.76
| 4.77
| 4.75
| 4.77
| 42,475
| 202,181
| 63.0
| 63.0
| ### |
2020-Dec-24 Thu
| 4.78
| 4.8
| 4.73
| 4.75
| 136,229
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 4.79
| 4.8
| 4.76
| 4.76
| 168,184
| ###
| ###
| ###
| ### |
2020-Dec-22 Tue
| 4.8
| 4.81
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2020-Dec-21 Mon
| 4.8
| 4.8
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Dec-18 Fri
| 4.83
| 4.85
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2020-Dec-17 Thu
| 4.83
| ###
| 4.82
| 4.84
| 303,742
| ###
| ###
| ###
| 0.3 |
2020-Dec-16 Wed
| 4.8
| 4.83
| 4.79
| 4.83
| 238,888
| 1,149,051
| ###
| ###
| 0.3 |
2020-Dec-15 Tue
| 4.8
| 4.82
| 4.78
| 4.8
|
|
| 77.6
| 77.6
| 0.3 |
2020-Dec-14 Mon
| 4.82
| 4.84
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Dec-11 Fri
| 4.79
| 4.83
| 4.78
| 4.8
| 146,782
| 705,287
| ###
| ###
| 0.3 |
2020-Dec-10 Thu
| 4.8
| 4.83
| 4.78
| 4.79
|
|
| 49.2
| 49.2
| 0.3 |
2020-Dec-09 Wed
| 4.73
| 4.79
| 4.73
| 4.78
| 143,020
| 680,775
| ###
| ###
| ### |
2020-Dec-08 Tue
| 4.72
| 4.77
| 4.71
| 4.71
|
|
| 39.9
| 39.9
| ### |
2020-Dec-07 Mon
| 4.77
| 4.77
| 4.72
| 4.72
| 143,088
| 678,952
| 35.8
| 35.8
| 0.3 |
2020-Dec-04 Fri
| 4.75
| 4.78
| 4.72
| 4.78
| 207,258
| 984,475
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| 4.71
| ###
| ###
| 267,070
| 628,949
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 4.75
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2020-Nov-30 Mon
| ###
| 4.71
| ###
| ###
| 218,549
| 514,682
| 50.8
| 50.8
| 0.0 |
2020-Nov-27 Fri
| 4.71
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 4.72
| 4.79
| 4.72
| 4.74
| 175,777
| ###
| 70.7
| 70.7
| 0.3 |
2020-Nov-25 Wed
| 4.74
| 4.79
| 4.71
| 4.71
|
|
| 40.3
| 40.3
| ### |
2020-Nov-24 Tue
| ###
| 4.73
| ###
| 4.7
| 195,342
| 461,983
| ###
| ###
| 0.3 |
2020-Nov-23 Mon
| 4.59
| ###
| 4.57
| ###
| 236,374
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 4.54
| 4.56
| 137,526
| 312,184
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| 4.57
| 4.59
| 4.55
| 4.55
| 239,183
| ###
| 37.6
| 37.6
| 0.3 |
2020-Nov-18 Wed
| ###
| ###
| 4.56
| 4.56
| 305,374
| 696,252
| 30.7
| 30.7
| 0.3 |
2020-Nov-17 Tue
| 4.55
| ###
| 4.53
| ###
| 373,774
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| 69.2
| 69.2
| 0.3 |
2020-Nov-13 Fri
| 4.48
| 4.5
| 4.45
| 4.5
| 267,389
| ###
| ###
| ###
| ### |
2020-Nov-12 Thu
| 4.49
| 4.52
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| 62.9
| 62.9
| ### |
2020-Nov-10 Tue
| 4.5
| 4.54
| 4.43
| 4.46
| 311,280
| ###
| 45.9
| 45.9
| 0.3 |
2020-Nov-09 Mon
| ###
| 4.42
| ###
| 4.4
| 129,371
| ###
| 67.1
| 67.1
| 0.3 |
2020-Nov-06 Fri
| ###
| ###
| 4.29
| ###
| 199,985
| ###
| 67.2
| 67.2
| 0.0 |
2020-Nov-05 Thu
| 4.27
| ###
| 4.27
| 4.28
|
|
| 63.6
| 63.6
| 0.3 |
2020-Nov-04 Wed
| ###
| ###
| 4.25
| 4.25
| 165,841
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| 4.26
| ###
| 4.24
| 4.29
| 147,576
| ###
| 61.7
| 61.7
| ### |
2020-Nov-02 Mon
| 4.28
| 4.28
| 4.24
| 4.25
| 201,747
| 859,442
| 50.0
| 50.0
| ### |
2020-Oct-30 Fri
| 4.26
| 4.29
| 4.25
| 4.26
|
|
| 77.4
| 77.4
| 0.3 |
2020-Oct-29 Thu
| 4.24
| 4.27
| 4.22
| 4.25
| 181,251
| ###
| ###
| ###
| ### |
2020-Oct-28 Wed
| 4.25
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 4.26
| 4.28
| 4.22
| 4.25
|
|
| 58.0
| 58.0
| ### |
2020-Oct-26 Mon
| 4.29
| ###
| 4.27
| 4.29
|
|
| 77.1
| 77.1
| ### |
2020-Oct-23 Fri
| 4.28
| ###
| 4.25
| 4.29
| 120,188
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| ###
| 4.26
| 4.27
| 310,777
| 661,955
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 4.29
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2020-Oct-19 Mon
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 4.27
| ###
| 4.27
| ###
| 90,528
| 193,277
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 4.24
| ###
| 4.24
| 4.26
|
|
| 70.5
| 70.5
| 0.3 |
2020-Oct-13 Tue
| 4.22
| 4.27
| 4.22
| 4.24
| 178,584
| 758,089
| 73.6
| 73.6
| 0.3 |
2020-Oct-12 Mon
| 4.21
| 4.25
| ###
| 4.22
| 112,124
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| ###
| 4.2
| ###
| ###
| 279,547
| 587,048
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 4.23
| 4.25
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Oct-07 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 123,457
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 61,952
| 0
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 227,771
| 0
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 139,729
| 0
| 71.3
| 71.3
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 254,672
| 0
| 65.6
| 65.6
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 172,458
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 177,278
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 230,429
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 190,458
| 0
| 45.3
| 45.3
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 211,349
| 0
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 194,573
| 0
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 851,043
| 0
| 70.4
| 70.4
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 362,923
| 0
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 181,487
| 0
| 68.2
| 68.2
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 216,154
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 4.2
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Aug-26 Wed
| 4.21
| 4.21
| ###
| ###
| 241,826
| 509,043
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| 4.23
| ###
| 4.21
| 226,881
| 479,853
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 65.7
| 65.7
| ### |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 124,223
| 0
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Aug-14 Fri
| ###
| 4.23
| ###
| 4.2
| 171,287
| 362,272
| 62.4
| 62.4
| ### |
2020-Aug-13 Thu
| 4.27
| 4.27
| ###
| ###
| 269,676
| 575,758
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 490,048
| 0
| 79.2
| 79.2
| 0.0 |
2020-Aug-10 Mon
| 4.26
| ###
| 4.21
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2020-Aug-07 Fri
| 4.28
| ###
| 4.24
| 4.26
| 139,284
| 295,282
| ###
| ###
| 0.3 |
2020-Aug-06 Thu
| 4.24
| 4.29
| 4.24
| 4.27
| 133,988
| 571,458
| 69.0
| 69.0
| ### |
2020-Aug-05 Wed
| 4.21
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 4.2
| 4.24
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 4.22
| 4.22
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2020-Jul-31 Fri
| 4.23
| 4.24
| 4.2
| 4.23
|
|
| 76.4
| 76.4
| 0.3 |
2020-Jul-30 Thu
| 4.25
| 4.27
| 4.22
| 4.23
| 190,551
| 808,888
| 36.1
| 36.1
| 0.3 |
2020-Jul-29 Wed
| 4.25
| 4.27
| 4.21
| 4.23
| 143,375
| ###
| 43.2
| 43.2
| 0.3 |
2020-Jul-28 Tue
| 4.24
| 4.27
| 4.2
| 4.23
| 233,678
| 989,626
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| 4.25
| 4.25
| ###
| 4.23
| 192,184
| ###
| ###
| ###
| 0.3 |
2020-Jul-24 Fri
| 4.22
| 4.28
| 4.2
| 4.27
| 298,282
| ###
| 75.6
| 75.6
| ### |
2020-Jul-23 Thu
| 4.25
| 4.29
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2020-Jul-22 Wed
| 4.25
| 4.27
| 4.22
| 4.23
| 115,452
| ###
| ###
| ###
| 0.3 |
2020-Jul-21 Tue
| 4.2
| 4.25
| ###
| 4.25
| 250,083
| 531,426
| 61.2
| 61.2
| ### |
2020-Jul-20 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 270,842
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 217,127
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 104,247
| 0
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 226,053
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| 4.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2020-Jul-07 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2020-Jul-06 Mon
| 4.2
| 4.24
| ###
| ###
| 115,986
| ###
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| 4.22
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 99,521
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 185,972
| 0
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 184,627
| 0
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Jun-19 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jun-18 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 207,527
| 0
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 160,585
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 4.4
| 4.4
| ###
| 4.24
| 504,282
| 1,109,420
| 30.0
| 30.0
| 0.3 |
2020-Jun-10 Wed
| ###
| 4.42
| ###
| 4.4
|
|
| 67.9
| 67.9
| 0.3 |
2020-Jun-09 Tue
| 4.4
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Jun-05 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 4.28
| ###
| 4.23
| 4.24
|
|
| 36.0
| 36.0
| 0.3 |
2020-Jun-03 Wed
| ###
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-May-29 Fri
| 4.21
| 4.22
| ###
| ###
| 346,584
| ###
| 19.4
| 19.4
| 0.0 |
2020-May-28 Thu
| 4.2
| 4.24
| ###
| 4.22
| 410,985
| 871,288
| 72.0
| 72.0
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 343,143
| 0
| 36.7
| 36.7
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 303,279
| 0
| 69.5
| 69.5
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 3.87
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-May-18 Mon
| 3.81
| 3.88
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 3.8
| 3.82
| 3.77
| 3.8
|
|
| 66.6
| 66.6
| ### |
2020-May-14 Thu
| 3.74
| 3.81
| 3.74
| 3.76
| 146,153
| 551,727
| 81.1
| 81.1
| 0.3 |
2020-May-13 Wed
| 3.83
| 3.87
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-May-12 Tue
| ###
| ###
| 3.84
| 3.84
| 251,953
| 483,749
| ###
| ###
| 0.3 |
2020-May-11 Mon
| 3.85
| ###
| 3.85
| ###
| 325,685
| 626,943
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 3.82
| 3.86
| 3.81
| 3.84
| 219,285
| 840,957
| 67.0
| 67.0
| 0.3 |
2020-May-07 Thu
| 3.85
| 3.85
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| 3.87
| 3.87
| 3.82
| 3.86
| 358,322
| 1,377,748
| ###
| ###
| 0.3 |
2020-May-05 Tue
| 3.78
| 3.87
| 3.78
| 3.87
|
|
| 80.6
| 80.6
| ### |
2020-May-04 Mon
| 3.78
| 3.79
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-May-01 Fri
| 3.88
| 3.89
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Apr-30 Thu
| ###
| ###
| 3.75
| 3.85
| 549,587
| 1,030,475
| ###
| ###
| 0.3 |
2020-Apr-29 Wed
| 3.78
| 3.87
| 3.77
| 3.86
| 289,670
| ###
| ###
| ###
| 0.3 |
2020-Apr-28 Tue
| 3.78
| 3.85
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| 3.82
| 3.82
| 3.76
| 3.77
|
|
| 23.2
| 23.2
| ### |
2020-Apr-24 Fri
| 3.75
| 3.8
| 3.72
| 3.78
| 224,082
| 842,548
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| 3.82
| 3.83
| 3.74
| 3.74
| 244,555
| 925,640
| 24.9
| 24.9
| 0.3 |
2020-Apr-22 Wed
| 3.77
| 3.8
| 3.73
| 3.78
|
|
| 65.3
| 65.3
| 0.3 |
2020-Apr-21 Tue
| 3.88
| 3.88
| 3.77
| 3.81
| 355,552
| 1,359,986
| ###
| ###
| 0.3 |
2020-Apr-20 Mon
| ###
| ###
| 3.87
| ###
| 397,686
| 769,522
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 168,223
| 0
| 60.9
| 60.9
| 0.0 |
2020-Apr-16 Thu
| 3.85
| 3.88
| 3.77
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Apr-15 Wed
| ###
| ###
| 3.85
| 3.87
|
|
| 24.6
| 24.6
| ### |
2020-Apr-14 Tue
| ###
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 4
| 4
| 3.78
| 3.86
| 518,028
| 2,015,128
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 3.71
| 3.89
| 3.71
| 3.8
| 221,026
| ###
| 65.6
| 65.6
| ### |
2020-Apr-03 Fri
| 3.7
| 3.72
| ###
| ###
| 249,678
| ###
| 46.5
| 46.5
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 3.59
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2020-Apr-01 Wed
| ###
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 3.59
| 3.73
| 3.59
| 3.59
|
|
| 62.7
| 62.7
| ### |
2020-Mar-30 Mon
| ###
| 3.57
| ###
| 3.5
| 378,326
| ###
| ###
| ###
| 0.3 |
2020-Mar-27 Fri
| 3.73
| 3.8
| ###
| 3.44
| 457,945
| ###
| 21.4
| 21.4
| 0.2 |
2020-Mar-26 Thu
| 3.43
| 3.59
| 3.42
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| ###
| 3.48
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 3.25
| ###
| ###
|
|
| 55.3
| 55.3
| 0.0 |
2020-Mar-23 Mon
| 3.2
| 3.25
| ###
| 3.24
|
|
| 87.8
| 87.8
| ### |
2020-Mar-20 Fri
| 3.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 3.7
| 3.73
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 3.82
| ###
| 3.72
| 3.79
| 295,851
| 550,282
| 56.4
| 56.4
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| 3.81
| 314,744
| 0
| ###
| ###
| 0.3 |
2020-Mar-16 Mon
| ###
| ###
| 3.75
| 3.77
| 373,684
| 700,657
| 48.7
| 48.7
| ### |
2020-Mar-13 Fri
| 3.86
| ###
| ###
| ###
| 876,382
| 0
| 61.7
| 61.7
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 739,274
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 4.41
| 4.41
| 4.21
| 4.21
| 409,823
| ###
| ###
| ###
| ### |
2020-Mar-10 Tue
| ###
| ###
| 4
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 4.24
| 4.24
| 442,170
| ###
| 58.3
| 58.3
| 0.3 |
2020-Mar-06 Fri
| 4.47
| 4.48
| 4.4
| 4.44
| 252,375
| 1,120,545
| ###
| ###
| 0.3 |
2020-Mar-05 Thu
| 4.53
| 4.55
| 4.47
| 4.47
| 216,973
| 978,548
| 31.8
| 31.8
| ### |
2020-Mar-04 Wed
| 4.55
| 4.55
| 4.41
| 4.45
| 348,944
| ###
| ###
| ###
| 0.3 |
2020-Mar-03 Tue
| 4.52
| ###
| 4.52
| 4.55
|
|
| 69.6
| 69.6
| 0.3 |
2020-Mar-02 Mon
| ###
| 4.48
| 4.23
| 4.48
|
|
| 76.2
| 76.2
| ### |
2020-Feb-28 Fri
| 4.52
| 4.52
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2020-Feb-27 Thu
| ###
| ###
| ###
| ###
| 286,878
| 0
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 4.75
| 4.75
| ###
| ###
| 208,572
| 495,358
| 31.4
| 31.4
| 0.0 |
2020-Feb-25 Tue
| 4.79
| 4.83
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Feb-24 Mon
| ###
| ###
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 272,882
| 0
| 36.5
| 36.5
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 149,824
| 0
| 38.0
| 38.0
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 107,878
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 199,680
| 0
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 232,051
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 95,980
| 0
| 71.1
| 71.1
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 5
| ###
| 106,181
| 265,452
| 43.4
| 43.4
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 87,656
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 5
| ###
| ###
| ###
| 177,958
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 138,724
| 0
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Jan-22 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 67,650
| 0
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 5
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 5
| ###
| 5
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| 5
|
|
| 22.4
| 22.4
| 0.4 |
2020-Jan-14 Tue
| ###
| ###
| 5
| 5
|
|
| 29.2
| 29.2
| 0.4 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 75,621
| 0
| 72.0
| 72.0
| 0.0 |
2020-Jan-10 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 104,640
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 151,957
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 171,786
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 252,226
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 54,027
| 0
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 39,887
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Dec-19 Thu
| ###
| 5
| ###
| ###
| 147,477
| ###
| 79.6
| 79.6
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| 4.89
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2019-Dec-13 Fri
| 4.87
| ###
| 4.87
| 4.88
| 65,877
| ###
| ###
| ###
| 0.3 |
2019-Dec-12 Thu
| 4.87
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Dec-11 Wed
| 4.88
| ###
| 4.87
| 4.88
| 107,750
| 262,371
| 68.8
| 68.8
| 0.3 |
2019-Dec-10 Tue
| ###
| ###
| 4.87
| 4.89
|
|
| 39.2
| 39.2
| ### |
2019-Dec-09 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| 4.85
| 4.88
| 4.85
| 4.88
| 120,078
| 584,179
| ###
| ###
| 0.3 |
2019-Dec-05 Thu
| 4.8
| 4.88
| 4.8
| 4.85
| 278,023
| ###
| 75.1
| 75.1
| ### |
2019-Dec-04 Wed
| 4.81
| 4.83
| 4.77
| 4.8
| 146,488
| 703,142
| ###
| ###
| 0.3 |
2019-Dec-03 Tue
| 4.84
| 4.84
| 4.8
| 4.8
| 159,045
| ###
| ###
| ###
| 0.3 |
2019-Dec-02 Mon
| 4.85
| 4.85
| 4.84
| 4.85
| 121,983
| ###
| 72.8
| 72.8
| ### |
2019-Nov-29 Fri
| 4.85
| 4.85
| 4.82
| 4.83
|
|
| 34.4
| 34.4
| 0.3 |
2019-Nov-28 Thu
| 4.85
| 4.86
| 4.84
| 4.85
|
|
| 69.1
| 69.1
| ### |
2019-Nov-27 Wed
| 4.85
| 4.85
| 4.83
| 4.84
| 79,880
| ###
| 30.5
| 30.5
| 0.3 |
2019-Nov-26 Tue
| 4.85
| 4.86
| 4.83
| 4.85
|
|
| 68.0
| 68.0
| ### |
2019-Nov-25 Mon
| 4.83
| 4.87
| 4.82
| 4.85
| 188,687
| 914,188
| ###
| ###
| ### |
2019-Nov-22 Fri
| 4.84
| 4.85
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| 4.85
| 4.87
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2019-Nov-20 Wed
| 4.84
| 4.86
| 4.83
| 4.85
|
|
| 73.0
| 73.0
| ### |
2019-Nov-19 Tue
| 4.84
| 4.86
| 4.83
| 4.85
| 102,358
| 495,924
| ###
| ###
| ### |
2019-Nov-18 Mon
| 4.84
| 4.85
| 4.83
| 4.84
|
|
| 75.9
| 75.9
| 0.3 |
2019-Nov-15 Fri
| 4.82
| 4.85
| 4.81
| 4.81
| 150,077
| 724,871
| 30.0
| 30.0
| ### |
2019-Nov-14 Thu
| 4.78
| 4.82
| 4.78
| 4.82
|
|
| 77.0
| 77.0
| 0.3 |
2019-Nov-13 Wed
| 4.8
| 4.8
| 4.77
| 4.78
|
|
| 42.4
| 42.4
| ### |
2019-Nov-12 Tue
| 4.83
| 4.84
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Nov-11 Mon
| 4.8
| 4.83
| 4.78
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Nov-08 Fri
| 4.8
| 4.8
| 4.78
| 4.8
|
|
| 71.3
| 71.3
| 0.3 |
2019-Nov-07 Thu
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| 76.2
| 76.2
| 0.3 |
2019-Nov-06 Wed
| 4.77
| 4.79
| 4.75
| 4.75
|
|
| 37.9
| 37.9
| ### |
2019-Nov-05 Tue
| 4.78
| 4.8
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Nov-04 Mon
| 4.81
| 4.81
| 4.74
| 4.75
| 349,089
| ###
| 22.9
| 22.9
| ### |
2019-Nov-01 Fri
| 4.84
| 4.85
| 4.74
| 4.78
| 439,749
| ###
| ###
| ###
| ### |
2019-Oct-31 Thu
| ###
| ###
| 4.77
| 4.82
| 408,374
| 973,971
| ###
| ###
| 0.3 |
2019-Oct-30 Wed
| 4.86
| ###
| 4.86
| ###
| 83,181
| 202,129
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 4.86
| 4.87
| 4.84
| 4.85
| 386,678
| 1,877,321
| ###
| ###
| ### |
2019-Oct-28 Mon
| 4.89
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Oct-25 Fri
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Oct-24 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Oct-23 Wed
| 4.89
| ###
| 4.85
| 4.86
|
|
| 33.2
| 33.2
| 0.3 |
2019-Oct-22 Tue
| 4.87
| ###
| 4.87
| 4.89
|
|
| 73.5
| 73.5
| ### |
2019-Oct-21 Mon
| 4.84
| 4.89
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| ###
| 4.85
| 4.89
| 83,345
| ###
| 36.3
| 36.3
| ### |
2019-Oct-17 Thu
| 4.87
| ###
| 4.83
| ###
| 177,958
| ###
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 4.86
| ###
| 4.85
| 4.85
|
|
| 28.6
| 28.6
| ### |
2019-Oct-15 Tue
| 4.81
| 4.87
| 4.77
| 4.85
| 257,986
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 4.8
| 4.82
| 4.78
| 4.82
| 169,876
| ###
| 75.1
| 75.1
| 0.3 |
2019-Oct-11 Fri
| 4.79
| 4.79
| 4.77
| 4.78
|
|
| 34.9
| 34.9
| ### |
2019-Oct-10 Thu
| 4.78
| 4.79
| 4.76
| 4.78
| 67,089
| 320,349
| ###
| ###
| ### |
2019-Oct-09 Wed
| 4.79
| 4.79
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Oct-08 Tue
| 4.78
| 4.8
| 4.77
| 4.79
|
|
| 72.5
| 72.5
| 0.3 |
2019-Oct-07 Mon
| 4.78
| 4.79
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| 4.75
| 4.76
| 4.72
| 4.72
| 108,857
| 515,982
| 23.9
| 23.9
| 0.3 |
2019-Oct-03 Thu
| 4.75
| 4.76
| 4.72
| 4.74
| 150,949
| ###
| ###
| ###
| 0.3 |
2019-Oct-02 Wed
| 4.8
| 4.8
| 4.75
| 4.77
| 153,726
| 734,041
| 32.9
| 32.9
| ### |
2019-Oct-01 Tue
| 4.79
| 4.82
| 4.78
| 4.8
| 129,088
| 619,622
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 4.78
| 4.81
| 4.77
| 4.77
| 167,344
| 801,577
| 35.5
| 35.5
| ### |
2019-Sep-27 Fri
| 4.76
| 4.79
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 4.75
| 4.77
| 4.75
| 4.75
| 174,874
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 4.75
| 4.76
| 4.74
| 4.74
| 119,526
| 567,748
| 35.3
| 35.3
| 0.3 |
2019-Sep-24 Tue
| 4.74
| 4.78
| 4.74
| 4.74
|
|
| 70.1
| 70.1
| 0.3 |
2019-Sep-23 Mon
| 4.76
| 4.77
| 4.73
| 4.74
|
|
| 30.6
| 30.6
| 0.3 |
2019-Sep-20 Fri
| 4.78
| 4.79
| 4.74
| 4.76
| 270,674
| ###
| ###
| ###
| ### |
2019-Sep-19 Thu
| 4.77
| 4.78
| 4.74
| 4.75
| 234,724
| 1,117,286
| 30.7
| 30.7
| ### |
2019-Sep-18 Wed
| 4.74
| 4.77
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2019-Sep-17 Tue
| 4.73
| 4.75
| 4.73
| 4.74
| 79,240
| ###
| ###
| ###
| 0.3 |
2019-Sep-16 Mon
| 4.74
| 4.76
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Sep-13 Fri
| 4.74
| 4.74
| ###
| 4.74
|
|
| 68.6
| 68.6
| 0.3 |
2019-Sep-12 Thu
| 4.74
| 4.755
| 4.72
| 4.73
|
|
| 35.1
| 35.1
| 0.3 |
2019-Sep-11 Wed
| 4.75
| 4.76
| ###
| 4.72
| 105,079
| 250,088
| 24.3
| 24.3
| 0.3 |
2019-Sep-10 Tue
| 4.77
| 4.77
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 4.74
| 4.78
| 4.72
| 4.74
|
|
| 66.6
| 66.6
| 0.3 |
2019-Sep-06 Fri
| 4.74
| 4.79
| 4.71
| 4.76
| 499,252
| 2,371,447
| 71.4
| 71.4
| ### |
2019-Sep-05 Thu
| ###
| 4.76
| ###
| 4.75
| 229,250
| ###
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 125,452
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 59,958
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 70,577
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 130,543
| 0
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 4.58
| 4.58
| 135,277
| 309,784
| 29.4
| 29.4
| 0.3 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 81,650
| 0
| 29.9
| 29.9
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 45,747
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 126,049
| 0
| 74.1
| 74.1
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 4.59
| ###
| 181,046
| ###
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 4.58
| ###
| 296,189
| 678,272
| 31.0
| 31.0
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 119,259
| 0
| 75.3
| 75.3
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| 4.58
| ###
| 224,578
| 514,283
| 37.6
| 37.6
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 138,258
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 4.7
| 4.7
| ###
| ###
| 116,946
| 274,823
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 155,080
| 0
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 4.77
| 4.8
| 4.75
| 4.78
|
|
| 63.3
| 63.3
| ### |
2019-Aug-06 Tue
| 4.75
| 4.79
| ###
| 4.73
| 427,089
| 1,022,878
| ###
| ###
| 0.3 |
2019-Aug-05 Mon
| 4.85
| 4.85
| 4.79
| 4.79
| 285,077
| 1,374,071
| 46.1
| 46.1
| 0.3 |
2019-Aug-02 Fri
| 4.85
| 4.85
| 4.84
| 4.85
| 183,845
| 890,729
| ###
| ###
| ### |
2019-Aug-01 Thu
| 4.85
| 4.85
| 4.84
| 4.85
|
|
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 4.85
| 4.86
| 4.83
| 4.86
| 472,072
| 2,287,188
| 74.5
| 74.5
| 0.3 |
2019-Jul-30 Tue
| 4.85
| 4.86
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Jul-29 Mon
| 4.84
| 4.86
| 4.83
| 4.84
| 380,828
| ###
| 67.7
| 67.7
| 0.3 |
2019-Jul-26 Fri
| 4.83
| 4.83
| 4.82
| 4.83
| 255,250
| 1,231,581
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.8
| 4.83
| 4.8
| 4.83
| 159,329
| ###
| 74.4
| 74.4
| 0.3 |
2019-Jul-24 Wed
| 4.82
| 4.83
| 4.8
| 4.8
| 351,752
| 1,693,685
| ###
| ###
| 0.3 |
2019-Jul-23 Tue
| 4.84
| 4.84
| 4.81
| 4.83
|
|
| 31.4
| 31.4
| 0.3 |
2019-Jul-22 Mon
| 4.84
| 4.85
| 4.81
| 4.84
| 452,927
| ###
| ###
| ###
| 0.3 |
2019-Jul-19 Fri
| 4.83
| 4.85
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 4.82
| 4.84
| 4.81
| 4.83
|
|
| 71.7
| 71.7
| 0.3 |
2019-Jul-17 Wed
| 4.84
| 4.85
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| 4.8
| 4.84
| 4.8
| 4.84
| 280,151
| 1,350,327
| 79.9
| 79.9
| 0.3 |
2019-Jul-15 Mon
| 4.8
| 4.8
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| 4.77
| 4.82
| 4.75
| 4.79
|
|
| 72.6
| 72.6
| 0.3 |
2019-Jul-11 Thu
| 4.78
| 4.81
| 4.78
| 4.79
| 82,957
| 397,778
| ###
| ###
| 0.3 |
2019-Jul-10 Wed
| 4.81
| 4.82
| 4.78
| 4.78
| 155,371
| 745,780
| 25.8
| 25.8
| ### |
2019-Jul-09 Tue
| 4.83
| ###
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| 4.81
| 4.85
| 4.8
| 4.82
| 122,086
| ###
| 76.9
| 76.9
| 0.3 |
2019-Jul-05 Fri
| 4.82
| 4.85
| 4.81
| 4.81
| 124,440
| 601,045
| 28.1
| 28.1
| ### |
2019-Jul-04 Thu
| 4.79
| 4.87
| 4.79
| 4.8
|
|
| 66.0
| 66.0
| 0.3 |
2019-Jul-03 Wed
| 4.73
| 4.78
| 4.73
| 4.77
| 296,975
| ###
| ###
| ###
| ### |
2019-Jul-02 Tue
| 4.75
| 4.76
| 4.73
| 4.73
| 138,674
| ###
| ###
| ###
| 0.3 |
2019-Jul-01 Mon
| 4.73
| 4.76
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| 4.7
| 4.76
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| 4.71
| 4.73
| 4.71
| 4.72
| 215,374
| ###
| 64.6
| 64.6
| 0.3 |
2019-Jun-26 Wed
| 4.7
| 4.73
| 4.7
| 4.71
| 73,389
| 346,029
| ###
| ###
| ### |
2019-Jun-25 Tue
| 4.72
| 4.72
| 4.7
| 4.7
| 175,378
| ###
| ###
| ###
| 0.3 |
2019-Jun-24 Mon
| 4.72
| 4.74
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jun-21 Fri
| 4.76
| 4.77
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Jun-20 Thu
| 4.74
| 4.76
| 4.72
| 4.74
| 164,181
| ###
| 67.1
| 67.1
| 0.3 |
2019-Jun-19 Wed
| 4.72
| 4.77
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Jun-18 Tue
| ###
| 4.71
| ###
| 4.71
| 278,889
| 656,783
| 83.0
| 83.0
| ### |
2019-Jun-17 Mon
| ###
| 4.7
| ###
| ###
| 154,275
| 362,546
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 4.7
| ###
| ###
| 80,241
| ###
| 77.1
| 77.1
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 231,758
| 0
| 71.5
| 71.5
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 131,940
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2019-Jun-04 Tue
| 4.58
| ###
| 4.56
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Jun-03 Mon
| 4.59
| ###
| 4.56
| 4.58
|
|
| 45.9
| 45.9
| 0.3 |
2019-May-31 Fri
| 4.58
| ###
| 4.58
| 4.59
| 177,385
| ###
| 69.7
| 69.7
| 0.3 |
2019-May-30 Thu
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 59,177
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 131,357
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 154,323
| 0
| 72.0
| 72.0
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 315,156
| 0
| 68.5
| 68.5
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 229,341
| 0
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 4.54
| ###
| 4.54
| ###
| 560,947
| 1,273,349
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 4.48
| 4.52
| 4.48
| 4.49
|
|
| 70.5
| 70.5
| ### |
2019-May-16 Thu
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2019-May-15 Wed
| 4.45
| 4.49
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 4.46
| 4.47
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-May-13 Mon
| 4.49
| 4.49
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| 4.46
| 4.49
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| 4.48
| 4.49
| 4.46
| 4.48
|
|
| 66.2
| 66.2
| ### |
2019-May-08 Wed
| 4.47
| 4.48
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2019-May-07 Tue
| 4.47
| 4.49
| 4.46
| 4.49
| 201,686
| 902,544
| ###
| ###
| ### |
2019-May-06 Mon
| 4.49
| 4.49
| 4.47
| 4.47
| 101,256
| 453,626
| 42.3
| 42.3
| ### |
2019-May-03 Fri
| 4.48
| 4.49
| 4.45
| 4.49
|
|
| 70.5
| 70.5
| ### |
2019-May-02 Thu
| 4.46
| 4.49
| 4.46
| 4.46
| 166,926
| ###
| 72.6
| 72.6
| 0.3 |
2019-May-01 Wed
| 4.47
| 4.5
| 4.47
| 4.47
| 189,847
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 4.49
| 4.5
| 4.46
| 4.46
| 109,845
| ###
| ###
| ###
| 0.3 |
2019-Apr-29 Mon
| 4.5
| 4.52
| 4.44
| 4.49
| 146,926
| 658,228
| 34.8
| 34.8
| ### |
2019-Apr-26 Fri
| 4.49
| 4.5
| 4.48
| 4.49
| 100,627
| ###
| ###
| ###
| ### |
2019-Apr-24 Wed
| 4.49
| 4.5
| 4.49
| 4.49
| 121,680
| 546,951
| 67.1
| 67.1
| ### |
2019-Apr-23 Tue
| 4.48
| 4.49
| 4.45
| 4.47
| 98,178
| 438,855
| ###
| ###
| ### |
2019-Apr-18 Thu
| 4.47
| 4.48
| 4.45
| 4.48
| 69,955
| 312,349
| ###
| ###
| ### |
2019-Apr-17 Wed
| 4.45
| 4.48
| 4.44
| 4.47
| 150,647
| 671,885
| ###
| ###
| ### |
2019-Apr-16 Tue
| 4.43
| 4.46
| 4.43
| 4.44
| 239,484
| ###
| 67.2
| 67.2
| 0.3 |
2019-Apr-15 Mon
| 4.42
| 4.44
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2019-Apr-12 Fri
| 4.42
| 4.46
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Apr-11 Thu
| 4.43
| 4.43
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 4.42
| 4.43
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| 4.41
| 4.43
| 4.41
| 4.41
|
|
| 73.7
| 73.7
| ### |
2019-Apr-08 Mon
| 4.43
| 4.43
| 4.41
| 4.41
| 150,689
| 666,045
| 27.4
| 27.4
| ### |
2019-Apr-05 Fri
| 4.44
| 4.44
| 4.43
| 4.43
| 158,857
| ###
| ###
| ###
| ### |
2019-Apr-04 Thu
| 4.46
| 4.46
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 4.46
| 4.47
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 4.45
| 4.48
| 4.44
| 4.46
|
|
| 67.8
| 67.8
| 0.3 |
2019-Apr-01 Mon
| 4.48
| 4.48
| 4.445
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Mar-29 Fri
| 4.46
| 4.48
| 4.44
| 4.47
| 86,545
| ###
| 69.5
| 69.5
| ### |
2019-Mar-28 Thu
| 4.44
| 4.46
| 4.43
| 4.46
|
|
| 66.9
| 66.9
| 0.3 |
2019-Mar-27 Wed
| 4.47
| 4.47
| 4.44
| 4.44
| 274,156
| ###
| 25.6
| 25.6
| 0.3 |
2019-Mar-26 Tue
| 4.47
| 4.47
| 4.45
| 4.47
| 139,340
| 621,456
| ###
| ###
| ### |
2019-Mar-25 Mon
| 4.48
| 4.49
| 4.45
| 4.46
|
|
| 39.2
| 39.2
| 0.3 |
2019-Mar-22 Fri
| 4.51
| 4.51
| 4.49
| 4.5
|
|
| 31.0
| 31.0
| ### |
2019-Mar-21 Thu
| 4.51
| 4.52
| 4.5
| 4.51
| 169,940
| 766,429
| 71.6
| 71.6
| 0.3 |
2019-Mar-20 Wed
| 4.5
| 4.52
| 4.48
| 4.51
| 242,459
| ###
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| 4.51
| 4.51
| 4.48
| 4.5
| 183,523
| ###
| 35.2
| 35.2
| ### |
2019-Mar-18 Mon
| 4.51
| 4.51
| 4.49
| 4.5
| 127,343
| 573,043
| ###
| ###
| ### |
2019-Mar-15 Fri
| 4.48
| 4.51
| 4.47
| 4.51
|
|
| 75.1
| 75.1
| 0.3 |
2019-Mar-14 Thu
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| 30.9
| 30.9
| 0.3 |
2019-Mar-13 Wed
| 4.49
| 4.5
| 4.46
| 4.46
| 148,126
| ###
| 27.1
| 27.1
| 0.3 |
2019-Mar-12 Tue
| 4.48
| 4.52
| 4.48
| 4.49
| 158,521
| 713,344
| 75.6
| 75.6
| ### |
2019-Mar-11 Mon
| 4.46
| 4.47
| 4.45
| 4.46
| 135,652
| ###
| 72.8
| 72.8
| 0.3 |
2019-Mar-08 Fri
| 4.53
| 4.59
| 4.44
| 4.45
| 464,445
| ###
| ###
| ###
| 0.3 |
2019-Mar-07 Thu
| 4.55
| 4.59
| 4.52
| 4.53
| 139,472
| ###
| 32.2
| 32.2
| ### |
2019-Mar-06 Wed
| 4.51
| 4.59
| 4.51
| 4.56
| 214,021
| ###
| 77.7
| 77.7
| 0.3 |
2019-Mar-05 Tue
| 4.52
| 4.52
| 4.49
| 4.5
|
|
| 34.5
| 34.5
| ### |
2019-Mar-04 Mon
| 4.47
| 4.52
| 4.47
| 4.52
| 164,841
| ###
| ###
| ###
| 0.3 |
2019-Mar-01 Fri
| 4.45
| 4.47
| 4.45
| 4.46
| 91,945
| 410,074
| 68.6
| 68.6
| 0.3 |
2019-Feb-28 Thu
| 4.47
| 4.47
| 4.45
| 4.45
| 71,976
| ###
| 34.7
| 34.7
| 0.3 |
2019-Feb-27 Wed
| 4.46
| 4.47
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Feb-26 Tue
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| 76.8
| 76.8
| ### |
2019-Feb-25 Mon
| 4.43
| 4.48
| 4.43
| 4.45
| 252,545
| 1,125,087
| ###
| ###
| 0.3 |
2019-Feb-22 Fri
| 4.43
| 4.44
| 4.42
| 4.43
|
|
| 63.0
| 63.0
| ### |
2019-Feb-21 Thu
| 4.41
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2019-Feb-20 Wed
| 4.43
| 4.43
| 4.4
| 4.41
|
|
| 31.6
| 31.6
| ### |
2019-Feb-19 Tue
| 4.4
| 4.44
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 4.4
| 4.41
| ###
| 4.4
| 1,715,742
| ###
| 68.2
| 68.2
| 0.3 |
2019-Feb-11 Mon
| 4.49
| ###
| 4.475
| 4.48
| 317,150
| 709,623
| ###
| ###
| ### |
2019-Feb-08 Fri
| 4.5
| 4.5
| 4.48
| 4.5
| 1,734,972
| 7,790,024
| ###
| ###
| ### |
2019-Feb-07 Thu
| 4.49
| 4.51
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 4.51
| 4.51
| 4.48
| 4.49
| 481,643
| 2,164,985
| ###
| ###
| ### |
2019-Feb-05 Tue
| 4.49
| 4.51
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 4.47
| 4.5
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Feb-01 Fri
| 4.46
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Jan-31 Thu
| 4.5
| 4.5
| 4.46
| 4.47
|
|
| 29.0
| 29.0
| ### |
2019-Jan-30 Wed
| 4.49
| 4.51
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2019-Jan-29 Tue
| 4.5
| 4.5
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| 4.47
| 4.52
| 4.47
| 4.47
|
|
| 64.6
| 64.6
| ### |
2019-Jan-10 Thu
| 4.45
| 4.45
| ###
| 4.43
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 4.44
| 4.46
| 4.43
| 4.46
|
|
| 68.9
| 68.9
| 0.3 |
2019-Jan-04 Fri
| ###
| 4.44
| ###
| 4.41
| 121,250
| 269,175
| ###
| ###
| ### |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 57,356
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 4.28
| ###
| 4.28
| ###
| 87,250
| ###
| 63.4
| 63.4
| 0.0 |
2018-Dec-20 Thu
| 4.27
| ###
| 4.27
| 4.29
| 118,527
| 253,055
| 83.1
| 83.1
| ### |
2018-Dec-19 Wed
| 4.28
| ###
| 4.28
| 4.28
| 127,756
| ###
| 71.6
| 71.6
| 0.3 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 132,956
| 0
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 4.29
| ###
| 219,378
| ###
| 25.2
| 25.2
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 4.28
| ###
| 330,771
| 707,849
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 4.42
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 152,924
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| 4.43
| 4.45
| 4.4
| 4.4
|
|
| 38.3
| 38.3
| 0.3 |
2018-Dec-03 Mon
| ###
| 4.45
| ###
| 4.45
| 206,921
| ###
| ###
| ###
| 0.3 |
2018-Nov-30 Fri
| 4.43
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 4.43
| 4.45
| 4.41
| 4.43
| 174,721
| ###
| 69.7
| 69.7
| ### |
2018-Nov-13 Tue
| 4.48
| 4.49
| 4.45
| 4.45
| 185,652
| ###
| 33.0
| 33.0
| 0.3 |
2018-Nov-12 Mon
| 4.49
| 4.52
| 4.47
| 4.49
|
|
| 68.3
| 68.3
| ### |
2018-Nov-09 Fri
| 4.49
| 4.51
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 4.47
| 4.52
| 4.46
| 4.48
|
|
| 71.8
| 71.8
| ### |
2018-Nov-07 Wed
| 4.46
| 4.47
| 4.43
| 4.47
| 89,689
| ###
| ###
| ###
| ### |
2018-Nov-06 Tue
| 4.4
| 4.47
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Nov-05 Mon
| 4.4
| 4.42
| 4.4
| 4.4
| 95,089
| 419,342
| ###
| ###
| 0.3 |
2018-Nov-02 Fri
| 4.4
| 4.42
| 4.4
| 4.4
|
|
| 64.6
| 64.6
| 0.3 |
2018-Nov-01 Thu
| 4.4
| 4.42
| 4.4
| 4.4
| 183,577
| 809,574
| ###
| ###
| 0.3 |
2018-Oct-31 Wed
| 4.4
| 4.44
| ###
| 4.41
| 142,273
| 315,846
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 179,079
| 0
| 67.4
| 67.4
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Oct-26 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2018-Oct-24 Wed
| 4.5
| 4.5
| 4.4
| 4.42
| 326,170
| 1,451,456
| ###
| ###
| 0.3 |
2018-Oct-23 Tue
| 4.55
| 4.55
| 4.47
| 4.5
|
|
| 35.6
| 35.6
| ### |
2018-Oct-22 Mon
| 4.57
| 4.58
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Oct-19 Fri
| 4.55
| 4.58
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 4.55
| 4.59
| 4.55
| 4.57
| 69,921
| ###
| 73.2
| 73.2
| ### |
2018-Oct-17 Wed
| 4.55
| 4.57
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Oct-16 Tue
| 4.53
| 4.55
| 4.51
| 4.52
| 153,726
| 696,378
| ###
| ###
| 0.3 |
2018-Oct-15 Mon
| 4.56
| 4.56
| 4.5
| 4.5
| 284,976
| 1,290,941
| ###
| ###
| ### |
2018-Oct-12 Fri
| 4.5
| 4.56
| 4.49
| 4.56
| 162,941
| ###
| 66.6
| 66.6
| 0.3 |
2018-Oct-11 Thu
| 4.5
| 4.53
| 4.49
| 4.53
| 196,289
| ###
| 86.6
| 86.6
| ### |
2018-Oct-10 Wed
| 4.56
| 4.56
| 4.54
| 4.55
|
|
| 34.4
| 34.4
| 0.3 |
2018-Oct-09 Tue
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 182,729
| 0
| 25.7
| 25.7
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 101,024
| 0
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 138,823
| 0
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| 4.58
| 4.58
|
|
| 25.9
| 25.9
| 0.3 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 145,125
| 0
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 191,782
| 0
| 77.2
| 77.2
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 4.58
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-Sep-14 Fri
| 4.58
| ###
| 4.56
| ###
| 111,173
| 253,474
| 69.2
| 69.2
| 0.0 |
2018-Sep-13 Thu
| 4.58
| 4.58
| 4.55
| 4.57
| 111,344
| 508,285
| 32.7
| 32.7
| ### |
2018-Sep-12 Wed
| 4.58
| 4.58
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Sep-11 Tue
| 4.56
| 4.58
| 4.55
| 4.56
| 185,729
| 847,852
| ###
| ###
| 0.3 |
2018-Sep-10 Mon
| 4.57
| 4.57
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Sep-07 Fri
| 4.58
| 4.58
| 4.57
| 4.58
| 88,249
| ###
| ###
| ###
| 0.3 |
2018-Sep-06 Thu
| ###
| ###
| 4.59
| 4.59
| 163,671
| 375,624
| ###
| ###
| 0.3 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 434,441
| 0
| 38.1
| 38.1
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 146,821
| 0
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 135,584
| 0
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 114,120
| 0
| 34.8
| 34.8
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 225,241
| 0
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 136,657
| 0
| 30.8
| 30.8
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 105,141
| 0
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 138,987
| 0
| 32.1
| 32.1
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2018-Aug-13 Mon
| ###
| 4.7
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Aug-10 Fri
| ###
| 4.72
| ###
| 4.7
| 304,651
| 718,976
| 77.5
| 77.5
| 0.3 |
2018-Aug-09 Thu
| ###
| 4.7
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| 4.81
| 4.83
| 4.79
| 4.8
|
|
| 34.3
| 34.3
| 0.3 |
2018-Aug-07 Tue
| 4.8
| 4.82
| 4.78
| 4.81
| 203,855
| ###
| 75.8
| 75.8
| ### |
2018-Aug-06 Mon
| 4.77
| 4.82
| 4.76
| 4.8
|
|
| 79.5
| 79.5
| 0.3 |
2018-Aug-03 Fri
| 4.74
| 4.78
| 4.73
| 4.77
|
|
| 75.8
| 75.8
| ### |
2018-Aug-02 Thu
| 4.75
| 4.75
| 4.72
| 4.72
| 158,122
| ###
| 35.0
| 35.0
| 0.3 |
2018-Aug-01 Wed
| 4.73
| 4.76
| 4.72
| 4.75
| 146,588
| 694,827
| 77.9
| 77.9
| ### |
2018-Jul-31 Tue
| 4.76
| 4.77
| 4.71
| 4.72
| 294,442
| 1,395,655
| ###
| ###
| 0.3 |
2018-Jul-30 Mon
| 4.76
| 4.8
| 4.71
| 4.71
|
|
| 28.0
| 28.0
| ### |
2018-Jul-27 Fri
| 4.78
| 4.8
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Jul-26 Thu
| 4.75
| 4.79
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 4.75
| 4.78
| 4.72
| 4.76
|
|
| 73.0
| 73.0
| ### |
2018-Jul-24 Tue
| 4.72
| 4.77
| 4.72
| 4.77
|
|
| 82.8
| 82.8
| ### |
2018-Jul-23 Mon
| 4.71
| 4.74
| ###
| 4.73
| 135,556
| ###
| ###
| ###
| 0.3 |
2018-Jul-20 Fri
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Jul-19 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| 68.7
| 68.7
| 0.3 |
2018-Jul-17 Tue
| 4.7
| 4.72
| 4.7
| 4.7
| 81,951
| 385,989
| 78.9
| 78.9
| 0.3 |
2018-Jul-16 Mon
| ###
| 4.72
| ###
| ###
| 139,229
| 328,580
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 85,521
| 0
| 72.3
| 72.3
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 58,020
| 0
| 79.4
| 79.4
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2018-Jul-10 Tue
| ###
| 4.7
| 4.59
| 4.59
| 278,622
| ###
| 16.5
| 16.5
| 0.3 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 54,988
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 165,047
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 4.58
| 4.58
|
|
| 28.0
| 28.0
| 0.3 |
2018-Jul-04 Wed
| ###
| ###
| 4.59
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| 4.58
| ###
| 4.58
| ###
| 106,021
| 242,788
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 4.58
| 4.58
| 202,826
| 464,471
| ###
| ###
| 0.3 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 80,153
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 73,775
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 100,221
| 0
| 33.7
| 33.7
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| 4.59
| ###
| 143,648
| 329,672
| 75.7
| 75.7
| 0.0 |
2018-Jun-25 Mon
| 4.57
| ###
| 4.57
| ###
| 133,458
| 304,951
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 4.56
| ###
| 4.56
| 4.58
|
|
| 75.9
| 75.9
| 0.3 |
2018-Jun-21 Thu
| 4.58
| ###
| 4.56
| 4.56
| 96,673
| ###
| ###
| ###
| 0.3 |
2018-Jun-20 Wed
| 4.56
| 4.57
| 4.53
| 4.54
| 153,673
| ###
| 29.0
| 29.0
| 0.3 |
2018-Jun-19 Tue
| 4.56
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 4.53
| 4.55
| 4.51
| 4.55
| 127,955
| ###
| 78.6
| 78.6
| 0.3 |
2018-Jun-15 Fri
| 4.51
| 4.54
| 4.51
| 4.53
|
|
| 70.4
| 70.4
| ### |
2018-Jun-14 Thu
| 4.51
| 4.52
| 4.49
| 4.5
| 160,548
| ###
| ###
| ###
| ### |
2018-Jun-13 Wed
| 4.51
| 4.54
| 4.5
| 4.5
| 82,157
| 371,349
| ###
| ###
| ### |
2018-Jun-12 Tue
| 4.51
| 4.55
| 4.51
| 4.51
| 248,240
| 1,124,527
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| 4.51
| 4.53
| 4.49
| 4.51
|
|
| 73.1
| 73.1
| 0.3 |
2018-Jun-07 Thu
| 4.51
| 4.54
| 4.5
| 4.5
| 123,123
| ###
| 32.7
| 32.7
| ### |
2018-Jun-06 Wed
| 4.53
| 4.55
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 4.5
| 4.53
| 4.48
| 4.53
|
|
| 78.3
| 78.3
| ### |
2018-Jun-04 Mon
| 4.5
| 4.53
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 4.52
| 4.53
| 4.48
| 4.48
| 219,775
| 990,086
| ###
| ###
| ### |
2018-May-31 Thu
| 4.54
| 4.56
| 4.52
| 4.53
| 57,174
| ###
| ###
| ###
| ### |
2018-May-30 Wed
| 4.51
| 4.53
| 4.5
| 4.52
|
|
| 72.6
| 72.6
| 0.3 |
2018-May-29 Tue
| 4.53
| 4.54
| 4.5
| 4.52
| 200,156
| ###
| ###
| ###
| 0.3 |
2018-May-28 Mon
| 4.55
| 4.55
| 4.51
| 4.53
| 146,987
| 665,851
| ###
| ###
| ### |
2018-May-25 Fri
| 4.53
| 4.58
| 4.53
| 4.53
| 105,156
| 478,985
| 63.6
| 63.6
| ### |
2018-May-24 Thu
| 4.55
| 4.57
| 4.53
| 4.53
| 89,355
| ###
| 29.8
| 29.8
| ### |
2018-May-23 Wed
| 4.56
| 4.58
| 4.53
| 4.53
|
|
| 31.1
| 31.1
| ### |
2018-May-22 Tue
| 4.59
| 4.59
| 4.53
| 4.54
|
|
| 29.1
| 29.1
| 0.3 |
2018-May-21 Mon
| 4.58
| ###
| 4.56
| 4.56
| 65,378
| ###
| 29.3
| 29.3
| 0.3 |
2018-May-18 Fri
| 4.57
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-May-17 Thu
| 4.58
| ###
| 4.56
| 4.56
|
|
| 30.6
| 30.6
| 0.3 |
2018-May-16 Wed
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 4.58
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-May-11 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-May-10 Thu
| 4.58
| 4.59
| 4.55
| 4.59
| 78,246
| 357,584
| 72.5
| 72.5
| 0.3 |
2018-May-09 Wed
| 4.56
| 4.59
| 4.55
| 4.57
| 142,679
| 652,043
| 71.0
| 71.0
| ### |
2018-May-08 Tue
| 4.58
| ###
| 4.55
| 4.55
| 99,145
| 225,554
| 31.3
| 31.3
| 0.3 |
2018-May-07 Mon
| ###
| ###
| 4.55
| 4.58
|
|
| 35.8
| 35.8
| 0.3 |
2018-May-04 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-May-03 Thu
| 4.56
| 4.57
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| 4.49
| 4.56
| 4.47
| 4.56
|
|
| 83.0
| 83.0
| 0.3 |
2018-May-01 Tue
| 4.43
| 4.49
| 4.42
| 4.49
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 4.45
| 4.45
| 4.4
| 4.42
|
|
| 28.1
| 28.1
| 0.3 |
2018-Apr-27 Fri
| 4.48
| 4.48
| 4.44
| 4.44
|
|
| 26.3
| 26.3
| 0.3 |
2018-Apr-26 Thu
| 4.5
| 4.51
| 4.45
| 4.45
|
|
| 24.3
| 24.3
| 0.3 |
2018-Apr-24 Tue
| 4.48
| 4.5
| 4.47
| 4.5
| 215,128
| 964,849
| ###
| ###
| ### |
2018-Apr-23 Mon
| 4.48
| 4.5
| 4.47
| 4.47
| 165,289
| 741,321
| 38.6
| 38.6
| ### |
2018-Apr-20 Fri
| 4.49
| 4.52
| 4.48
| 4.49
| 119,029
| ###
| 72.1
| 72.1
| ### |
2018-Apr-19 Thu
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| 36.0
| 36.0
| ### |
2018-Apr-18 Wed
| 4.5
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 4.49
| 4.52
| 4.48
| 4.49
| 229,973
| 1,034,878
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| 4.48
| 4.5
| 4.48
| 4.49
| 189,743
| 851,946
| 74.4
| 74.4
| ### |
2018-Apr-13 Fri
| 4.49
| 4.49
| 4.48
| 4.49
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 4.48
| 4.49
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 4.49
| 4.49
| 4.48
| 4.48
|
|
| 33.1
| 33.1
| ### |
2018-Apr-10 Tue
| 4.47
| 4.5
| 4.47
| 4.49
|
|
| 69.1
| 69.1
| ### |
2018-Apr-09 Mon
| 4.48
| 4.5
| 4.46
| 4.47
| 191,571
| ###
| 32.6
| 32.6
| ### |
2018-Apr-06 Fri
| 4.52
| 4.52
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2018-Apr-05 Thu
| 4.53
| 4.54
| 4.5
| 4.53
| 87,552
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 4.5
| 4.51
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 4.54
| 4.56
| 4.5
| 4.5
| 433,772
| 1,964,987
| ###
| ###
| ### |
2018-Mar-28 Wed
| 4.53
| 4.55
| 4.5
| 4.55
| 293,643
| ###
| ###
| ###
| 0.3 |
2018-Mar-27 Tue
| 4.55
| 4.56
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2018-Mar-26 Mon
| 4.53
| 4.55
| 4.5
| 4.5
| 172,973
| ###
| 26.7
| 26.7
| ### |
2018-Mar-23 Fri
| 4.56
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Mar-22 Thu
| 4.59
| ###
| 4.58
| 4.59
| 133,352
| 305,376
| 69.0
| 69.0
| 0.3 |
2018-Mar-21 Wed
| ###
| ###
| 4.58
| 4.59
| 224,276
| ###
| ###
| ###
| 0.3 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 142,480
| 0
| 30.1
| 30.1
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 4.59
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 4.58
| 4.58
| 233,153
| 533,920
| 37.2
| 37.2
| 0.3 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 252,581
| 0
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 4.56
| 4.59
| 167,256
| 381,343
| 41.4
| 41.4
| 0.3 |
2018-Mar-02 Fri
| ###
| ###
| 4.56
| 4.58
|
|
| 33.5
| 33.5
| 0.3 |
2018-Mar-01 Thu
| 4.59
| ###
| 4.58
| 4.59
| 128,782
| ###
| 74.0
| 74.0
| 0.3 |
2018-Feb-28 Wed
| ###
| ###
| 4.58
| 4.58
| 78,828
| ###
| 33.3
| 33.3
| 0.3 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 4.59
| ###
| 120,080
| 275,583
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 4.59
| ###
| 4.58
| 4.59
|
|
| 63.3
| 63.3
| 0.3 |
2018-Feb-22 Thu
| 4.58
| ###
| 4.58
| 4.58
|
|
| 68.7
| 68.7
| 0.3 |
2018-Feb-21 Wed
| ###
| ###
| 4.57
| 4.58
|
|
| 34.0
| 34.0
| 0.3 |
2018-Feb-20 Tue
| ###
| ###
| 4.59
| ###
| 129,175
| 296,456
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 4.59
| 4.59
| 203,643
| ###
| 30.5
| 30.5
| 0.3 |
2018-Feb-16 Fri
| ###
| ###
| 4.58
| 4.59
|
|
| 36.7
| 36.7
| 0.3 |
2018-Feb-15 Thu
| ###
| ###
| 4.59
| 4.59
| 235,471
| ###
| 29.9
| 29.9
| 0.3 |
2018-Feb-14 Wed
| ###
| ###
| 4.58
| 4.59
| 355,722
| ###
| 38.2
| 38.2
| 0.3 |
2018-Feb-13 Tue
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 4.7
| 4.71
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Feb-09 Fri
| 4.71
| 4.71
| ###
| 4.7
| 296,389
| ###
| 26.8
| 26.8
| 0.3 |
2018-Feb-08 Thu
| 4.72
| 4.76
| 4.72
| 4.75
| 309,944
| ###
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| 4.72
| ###
| 4.7
| 226,521
| 534,589
| 71.7
| 71.7
| 0.3 |
2018-Feb-06 Tue
| ###
| ###
| 4.58
| 4.58
| 420,789
| ###
| ###
| ###
| 0.3 |
2018-Feb-05 Mon
| 4.75
| 4.76
| 4.71
| 4.75
|
|
| 80.9
| 80.9
| ### |
2018-Feb-02 Fri
| 4.79
| 4.8
| 4.77
| 4.8
|
|
| 68.4
| 68.4
| 0.3 |
2018-Feb-01 Thu
| 4.77
| 4.79
| 4.74
| 4.76
| 133,626
| 636,727
| ###
| ###
| ### |
2018-Jan-31 Wed
| 4.74
| 4.8
| 4.73
| 4.78
|
|
| 74.8
| 74.8
| ### |
2018-Jan-30 Tue
| 4.79
| 4.79
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2018-Jan-29 Mon
| 4.73
| 4.79
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 4.74
| 4.74
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| 4.72
| 4.75
| 4.72
| 4.73
| 144,589
| 684,628
| 70.5
| 70.5
| 0.3 |
2018-Jan-23 Tue
| 4.73
| 4.74
| 4.72
| 4.72
|
|
| 30.0
| 30.0
| 0.3 |
2018-Jan-22 Mon
| 4.74
| 4.75
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2018-Jan-19 Fri
| 4.74
| 4.74
| 4.73
| 4.74
| 130,547
| 618,140
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4.74
| 4.75
| 4.72
| 4.74
| 99,889
| 472,974
| 72.8
| 72.8
| 0.3 |
2018-Jan-17 Wed
| 4.73
| 4.75
| 4.72
| 4.72
|
|
| 39.6
| 39.6
| 0.3 |
2018-Jan-16 Tue
| 4.75
| 4.76
| 4.73
| 4.74
|
|
| 38.2
| 38.2
| 0.3 |
2018-Jan-15 Mon
| 4.75
| 4.755
| 4.72
| 4.72
|
|
| 29.9
| 29.9
| 0.3 |
2018-Jan-12 Fri
| 4.74
| 4.75
| 4.73
| 4.75
| 174,654
| 827,859
| ###
| ###
| ### |
2018-Jan-11 Thu
| 4.73
| 4.74
| 4.72
| 4.74
| 102,053
| ###
| 75.5
| 75.5
| 0.3 |
2018-Jan-02 Tue
| ###
| 4.71
| ###
| 4.7
|
|
| 67.4
| 67.4
| 0.3 |
2017-Dec-29 Fri
| ###
| 4.7
| ###
| ###
| 23,327
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 61,475
| 0
| 23.3
| 23.3
| 0.0 |
2017-Dec-27 Wed
| ###
| 4.7
| ###
| ###
| 19,485
| 45,789
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 99,128
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 4.7
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| ###
| 4.7
| ###
| ###
| 169,945
| 399,370
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 193,477
| 0
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 78,683
| 0
| 32.1
| 32.1
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 200,225
| 0
| 70.9
| 70.9
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 4.58
| 4.58
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| 4.57
| ###
| 4.56
| 4.56
|
|
| 35.3
| 35.3
| 0.3 |
2017-Nov-30 Thu
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 254,229
| 0
| 31.6
| 31.6
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 138,380
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 73,881
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 132,688
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 4.57
| ###
| 4.57
| ###
| 206,375
| ###
| 75.6
| 75.6
| 0.0 |
2017-Nov-08 Wed
| 4.58
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 4.57
| 4.58
| 4.56
| 4.58
| 223,444
| ###
| ###
| ###
| 0.3 |
2017-Nov-06 Mon
| 4.57
| 4.57
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.55
| 4.56
| 4.54
| 4.55
| 202,056
| 919,354
| ###
| ###
| 0.3 |
2017-Nov-02 Thu
| 4.56
| 4.56
| 4.54
| 4.55
| 223,448
| 1,016,688
| 37.9
| 37.9
| 0.3 |
2017-Nov-01 Wed
| 4.55
| 4.55
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Oct-31 Tue
| 4.56
| 4.58
| 4.55
| 4.55
|
|
| 32.5
| 32.5
| 0.3 |
2017-Oct-30 Mon
| 4.56
| 4.57
| 4.55
| 4.55
|
|
| 39.4
| 39.4
| 0.3 |
2017-Oct-27 Fri
| 4.57
| 4.58
| 4.55
| 4.56
| 132,772
| ###
| ###
| ###
| 0.3 |
2017-Oct-26 Thu
| 4.58
| 4.59
| 4.55
| 4.57
| 186,654
| ###
| 33.4
| 33.4
| ### |
2017-Oct-25 Wed
| 4.57
| 4.59
| 4.555
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Oct-24 Tue
| 4.56
| 4.58
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2017-Oct-23 Mon
| 4.55
| 4.57
| 4.55
| 4.56
|
|
| 75.4
| 75.4
| 0.3 |
2017-Oct-20 Fri
| 4.54
| 4.56
| 4.54
| 4.55
| 149,754
| 681,380
| ###
| ###
| 0.3 |
2017-Oct-19 Thu
| 4.54
| 4.57
| 4.53
| 4.54
| 303,641
| ###
| ###
| ###
| 0.3 |
2017-Oct-18 Wed
| 4.53
| 4.57
| 4.53
| 4.56
|
|
| 76.8
| 76.8
| 0.3 |
2017-Oct-17 Tue
| 4.54
| 4.55
| 4.52
| 4.53
|
|
| 32.7
| 32.7
| ### |
2017-Oct-16 Mon
| 4.51
| 4.55
| 4.51
| 4.52
| 181,583
| 822,570
| ###
| ###
| 0.3 |
2017-Oct-13 Fri
| 4.52
| 4.53
| 4.51
| 4.51
| 185,426
| 838,125
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 4.53
| 4.54
| 4.52
| 4.52
|
|
| 29.5
| 29.5
| 0.3 |
2017-Oct-11 Wed
| 4.53
| 4.55
| 4.52
| 4.52
| 157,881
| ###
| ###
| ###
| 0.3 |
2017-Oct-10 Tue
| 4.51
| 4.54
| 4.5
| 4.53
| 227,572
| 1,028,625
| ###
| ###
| ### |
2017-Oct-09 Mon
| 4.54
| 4.56
| 4.51
| 4.51
| 169,755
| ###
| 27.2
| 27.2
| 0.3 |
2017-Oct-06 Fri
| 4.55
| 4.56
| 4.52
| 4.52
| 228,475
| 1,037,276
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 4.55
| 4.55
| 4.52
| 4.54
| 135,823
| 615,957
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 4.52
| 4.55
| 4.51
| 4.55
|
|
| 77.7
| 77.7
| 0.3 |
2017-Oct-03 Tue
| 4.5
| 4.53
| 4.49
| 4.5
|
|
| 72.6
| 72.6
| ### |
2017-Oct-02 Mon
| 4.51
| ###
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 4.5
| 4.5
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 4.5
| 4.5
| 4.48
| 4.48
| 189,653
| 851,541
| 26.7
| 26.7
| ### |
2017-Sep-27 Wed
| 4.5
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4.48
| 4.5
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| 4.49
| 4.5
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2017-Sep-22 Fri
| 4.5
| 4.5
| 4.47
| 4.47
| 111,145
| 498,485
| ###
| ###
| ### |
2017-Sep-21 Thu
| 4.5
| 4.5
| 4.47
| 4.48
| 116,822
| 523,946
| ###
| ###
| ### |
2017-Sep-20 Wed
| 4.49
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 4.47
| 4.5
| 4.47
| 4.49
| 133,285
| 597,783
| ###
| ###
| ### |
2017-Sep-18 Mon
| 4.48
| 4.5
| 4.46
| 4.47
| 220,846
| ###
| 32.1
| 32.1
| ### |
2017-Sep-15 Fri
| 4.47
| 4.48
| 4.46
| 4.48
| 96,529
| 431,484
| ###
| ###
| ### |
2017-Sep-14 Thu
| 4.46
| 4.47
| 4.46
| 4.46
|
|
| 71.7
| 71.7
| 0.3 |
2017-Sep-13 Wed
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| 69.9
| 69.9
| 0.3 |
2017-Sep-11 Mon
| 4.45
| 4.46
| 4.45
| 4.46
| 127,984
| ###
| ###
| ###
| 0.3 |
2017-Sep-08 Fri
| 4.46
| 4.47
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| 4.45
| 4.46
| 4.45
| 4.46
| 74,383
| 331,376
| 72.6
| 72.6
| 0.3 |
2017-Sep-06 Wed
| 4.46
| 4.46
| 4.44
| 4.44
|
|
| 28.4
| 28.4
| 0.3 |
2017-Sep-05 Tue
| 4.45
| 4.47
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Sep-04 Mon
| 4.46
| 4.47
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Sep-01 Fri
| 4.46
| 4.47
| 4.45
| 4.46
| 134,379
| ###
| ###
| ###
| 0.3 |
2017-Aug-31 Thu
| 4.45
| ###
| 4.45
| 4.45
| 91,180
| 202,875
| 63.5
| 63.5
| 0.3 |
2017-Aug-30 Wed
| 4.46
| 4.46
| 4.45
| 4.45
| 113,124
| ###
| 34.4
| 34.4
| 0.3 |
2017-Aug-29 Tue
| 4.46
| 4.47
| 4.45
| 4.45
| 211,275
| 942,286
| 35.6
| 35.6
| 0.3 |
2017-Aug-28 Mon
| 4.49
| 4.49
| 4.45
| 4.45
| 239,423
| 1,070,220
| ###
| ###
| 0.3 |
2017-Aug-25 Fri
| 4.45
| 4.48
| 4.45
| 4.45
| 158,773
| 708,921
| 66.1
| 66.1
| 0.3 |
2017-Aug-24 Thu
| 4.45
| 4.46
| 4.44
| 4.45
| 68,045
| ###
| 66.4
| 66.4
| 0.3 |
2017-Aug-23 Wed
| 4.44
| 4.46
| 4.43
| 4.43
| 184,376
| 819,551
| ###
| ###
| ### |
2017-Aug-22 Tue
| 4.44
| 4.44
| 4.43
| 4.44
| 184,046
| 816,244
| ###
| ###
| 0.3 |
2017-Aug-21 Mon
| 4.44
| 4.45
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Aug-18 Fri
| 4.43
| 4.44
| 4.43
| 4.44
|
|
| 64.7
| 64.7
| 0.3 |
2017-Aug-17 Thu
| 4.44
| 4.45
| 4.43
| 4.45
| 324,723
| 1,441,770
| 69.6
| 69.6
| 0.3 |
2017-Aug-16 Wed
| 4.44
| 4.44
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Aug-15 Tue
| 4.45
| 4.47
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2017-Aug-14 Mon
| 4.43
| 4.44
| 4.43
| 4.43
| 158,042
| ###
| ###
| ###
| ### |
2017-Aug-11 Fri
| 4.44
| 4.45
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 4.45
| 4.46
| 4.43
| 4.44
| 266,821
| ###
| 38.5
| 38.5
| 0.3 |
2017-Aug-09 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Aug-08 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 4.59
| ###
| 4.56
| 4.59
|
|
| 69.6
| 69.6
| 0.3 |
2017-Aug-04 Fri
| 4.58
| ###
| 4.57
| 4.57
| 410,628
| 938,284
| 31.6
| 31.6
| ### |
2017-Aug-03 Thu
| ###
| ###
| 4.57
| 4.58
| 228,245
| ###
| 25.6
| 25.6
| 0.3 |
2017-Aug-02 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| 28.7
| 28.7
| 0.3 |
2017-Aug-01 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| 4.58
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Jul-27 Thu
| ###
| ###
| 4.59
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 25.4
| 25.4
| 0.3 |
2017-Jul-21 Fri
| ###
| ###
| 4.59
| ###
| 107,441
| 246,577
| 67.9
| 67.9
| 0.0 |
2017-Jul-20 Thu
| 4.56
| ###
| 4.56
| 4.58
| 234,742
| ###
| 78.3
| 78.3
| 0.3 |
2017-Jul-19 Wed
| 4.55
| 4.58
| 4.55
| 4.56
|
|
| 74.3
| 74.3
| 0.3 |
2017-Jul-18 Tue
| 4.56
| 4.58
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.53
| 4.58
| 4.53
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-14 Fri
| 4.54
| 4.54
| 4.52
| 4.52
|
|
| 25.2
| 25.2
| 0.3 |
2017-Jul-13 Thu
| 4.52
| 4.54
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 4.52
| 4.53
| 4.51
| 4.51
|
|
| 37.3
| 37.3
| 0.3 |
2017-Jul-11 Tue
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Jul-10 Mon
| 4.55
| 4.55
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-07 Fri
| 4.52
| 4.55
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| 4.53
| 4.53
| 4.51
| 4.51
| 138,370
| ###
| 28.7
| 28.7
| 0.3 |
2017-Jul-05 Wed
| 4.52
| ###
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| 4.5
| 4.53
| 4.5
| 4.52
| 234,143
| 1,057,155
| 67.7
| 67.7
| 0.3 |
2017-Jul-03 Mon
| 4.53
| 4.54
| 4.47
| 4.48
| 241,426
| 1,087,624
| 27.2
| 27.2
| ### |
2017-Jun-30 Fri
| 4.51
| 4.53
| 4.49
| 4.51
|
|
| 70.9
| 70.9
| 0.3 |
2017-Jun-29 Thu
| 4.52
| 4.54
| 4.51
| 4.51
| 210,359
| 951,874
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 4.5
| 4.54
| 4.49
| 4.52
|
|
| 65.4
| 65.4
| 0.3 |
2017-Jun-27 Tue
| 4.52
| 4.55
| 4.49
| 4.49
| 203,174
| 918,346
| ###
| ###
| ### |
2017-Jun-26 Mon
| 4.52
| 4.54
| 4.5
| 4.5
| 219,472
| ###
| ###
| ###
| ### |
2017-Jun-23 Fri
| 4.53
| 4.55
| 4.5
| 4.52
|
|
| 32.2
| 32.2
| 0.3 |
2017-Jun-22 Thu
| 4.53
| 4.56
| 4.52
| 4.54
|
|
| 68.8
| 68.8
| 0.3 |
2017-Jun-21 Wed
| 4.52
| 4.52
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Jun-20 Tue
| 4.53
| 4.56
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| 4.47
| 4.55
| 4.47
| 4.53
| 193,878
| 874,389
| ###
| ###
| ### |
2017-Jun-16 Fri
| 4.48
| 4.52
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.49
| 4.52
| 4.46
| 4.46
| 173,658
| 779,724
| 29.9
| 29.9
| 0.3 |
2017-Jun-14 Wed
| 4.49
| 4.49
| 4.46
| 4.48
|
|
| 24.0
| 24.0
| ### |
2017-Jun-13 Tue
| 4.44
| 4.49
| 4.44
| 4.47
| 158,245
| ###
| 73.1
| 73.1
| ### |
2017-Jun-09 Fri
| 4.46
| 4.47
| 4.43
| 4.43
| 187,656
| ###
| 23.8
| 23.8
| ### |
2017-Jun-08 Thu
| 4.46
| 4.49
| 4.44
| 4.44
| 141,557
| 632,052
| 27.6
| 27.6
| 0.3 |
2017-Jun-07 Wed
| 4.44
| 4.45
| 4.43
| 4.45
| 103,849
| 461,089
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| 4.46
| 4.47
| 4.42
| 4.42
| 206,926
| 919,786
| 33.2
| 33.2
| 0.3 |
2017-Jun-05 Mon
| 4.49
| 4.49
| 4.45
| 4.45
| 176,520
| 789,044
| 28.1
| 28.1
| 0.3 |
2017-Jun-02 Fri
| 4.46
| 4.48
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 4.47
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-May-31 Wed
| 4.47
| 4.49
| 4.46
| 4.46
|
|
| 33.0
| 33.0
| 0.3 |
2017-May-30 Tue
| 4.48
| 4.49
| 4.46
| 4.47
| 365,871
| 1,637,272
| ###
| ###
| ### |
2017-May-29 Mon
| 4.49
| 4.5
| 4.47
| 4.48
| 81,747
| ###
| ###
| ###
| ### |
2017-May-26 Fri
| 4.49
| 4.5
| 4.47
| 4.49
| 195,678
| ###
| 73.7
| 73.7
| ### |
2017-May-25 Thu
| 4.49
| 4.49
| 4.47
| 4.48
|
|
| 30.3
| 30.3
| ### |
2017-May-24 Wed
| 4.47
| 4.5
| 4.46
| 4.46
|
|
| 30.5
| 30.5
| 0.3 |
2017-May-23 Tue
| 4.49
| 4.49
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 4.48
| 4.5
| 4.46
| 4.46
| 165,242
| 740,284
| 28.6
| 28.6
| 0.3 |
2017-May-19 Fri
| 4.49
| 4.5
| 4.45
| 4.49
| 185,656
| ###
| ###
| ###
| ### |
2017-May-18 Thu
| 4.47
| 4.47
| 4.45
| 4.46
| 142,076
| 633,658
| ###
| ###
| 0.3 |
2017-May-17 Wed
| 4.53
| 4.53
| 4.48
| 4.48
| 157,784
| ###
| ###
| ###
| ### |
2017-May-16 Tue
| 4.48
| 4.53
| 4.48
| 4.53
| 195,575
| ###
| 84.0
| 84.0
| ### |
2017-May-15 Mon
| 4.46
| 4.49
| 4.45
| 4.47
| 218,242
| 975,541
| ###
| ###
| ### |
2017-May-12 Fri
| 4.47
| 4.5
| 4.46
| 4.46
| 126,675
| ###
| 36.5
| 36.5
| 0.3 |
2017-May-11 Thu
| 4.45
| 4.49
| 4.45
| 4.47
| 174,582
| 780,381
| ###
| ###
| ### |
2017-May-10 Wed
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| 68.1
| 68.1
| 0.3 |
2017-May-09 Tue
| 4.47
| 4.49
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 4.45
| 4.5
| 4.44
| 4.46
| 267,222
| 1,194,482
| 73.6
| 73.6
| 0.3 |
2017-May-05 Fri
| 4.45
| 4.47
| 4.44
| 4.46
| 293,926
| 1,309,440
| ###
| ###
| 0.3 |
2017-May-04 Thu
| 4.46
| 4.46
| 4.43
| 4.44
| 167,152
| ###
| 29.9
| 29.9
| 0.3 |
2017-May-03 Wed
| 4.46
| 4.46
| 4.44
| 4.44
| 204,453
| ###
| 36.0
| 36.0
| 0.3 |
2017-May-02 Tue
| 4.45
| 4.46
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-May-01 Mon
| 4.46
| 4.47
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Apr-28 Fri
| 4.46
| 4.49
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Apr-27 Thu
| 4.45
| 4.47
| 4.45
| 4.45
| 110,255
| ###
| 71.2
| 71.2
| 0.3 |
2017-Apr-26 Wed
| 4.47
| 4.47
| 4.44
| 4.46
| 224,077
| ###
| ###
| ###
| 0.3 |
2017-Apr-24 Mon
| 4.45
| 4.47
| 4.43
| 4.46
| 166,357
| 740,288
| 76.1
| 76.1
| 0.3 |
2017-Apr-21 Fri
| 4.45
| 4.46
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Apr-20 Thu
| 4.45
| 4.46
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Apr-19 Wed
| 4.43
| 4.45
| 4.42
| 4.45
| 155,558
| ###
| 75.0
| 75.0
| 0.3 |
2017-Apr-18 Tue
| 4.48
| 4.48
| 4.42
| 4.44
|
|
| 38.6
| 38.6
| 0.3 |
2017-Apr-13 Thu
| 4.46
| 4.49
| 4.45
| 4.47
| 191,170
| 854,529
| ###
| ###
| ### |
2017-Apr-12 Wed
| 4.48
| 4.48
| 4.45
| 4.45
| 164,371
| ###
| ###
| ###
| 0.3 |
2017-Apr-11 Tue
| 4.45
| 4.48
| 4.45
| 4.46
|
|
| 70.6
| 70.6
| 0.3 |
2017-Apr-10 Mon
| 4.46
| 4.47
| 4.44
| 4.46
| 267,020
| 1,189,574
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| 4.46
| 4.48
| 4.46
| 4.46
|
|
| 73.6
| 73.6
| 0.3 |
2017-Apr-06 Thu
| 4.45
| 4.48
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Apr-05 Wed
| 4.42
| 4.44
| 4.41
| 4.44
|
|
| 75.6
| 75.6
| 0.3 |
2017-Apr-04 Tue
| 4.42
| 4.44
| 4.4
| 4.42
|
|
| 71.3
| 71.3
| 0.3 |
2017-Apr-03 Mon
| 4.41
| 4.44
| 4.4
| 4.42
| 228,151
| 1,008,427
| 73.7
| 73.7
| 0.3 |
2017-Mar-31 Fri
| 4.43
| 4.44
| 4.41
| 4.41
| 112,385
| ###
| 25.6
| 25.6
| ### |
2017-Mar-30 Thu
| ###
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Mar-29 Wed
| ###
| 4.41
| ###
| ###
| 204,047
| 449,923
| 28.1
| 28.1
| 0.0 |
2017-Mar-28 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 4.4
| ###
| 4.4
| 128,871
| ###
| 73.6
| 73.6
| 0.3 |
2017-Mar-24 Fri
| 4.43
| 4.44
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Mar-23 Thu
| ###
| 4.44
| ###
| 4.44
| 115,973
| ###
| 85.1
| 85.1
| 0.3 |
2017-Mar-22 Wed
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| 4.45
| ###
| 4.43
|
|
| 78.6
| 78.6
| ### |
2017-Mar-20 Mon
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| 4.42
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2017-Mar-16 Thu
| 4.4
| 4.42
| ###
| ###
| 92,884
| 205,273
| 26.5
| 26.5
| 0.0 |
2017-Mar-15 Wed
| ###
| 4.41
| ###
| ###
| 82,883
| 182,757
| 72.1
| 72.1
| 0.0 |
2017-Mar-14 Tue
| ###
| 4.4
| ###
| ###
| 195,350
| 429,770
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 4.44
| ###
| 4.4
| 98,257
| ###
| 69.6
| 69.6
| 0.3 |
2017-Mar-09 Thu
| ###
| 4.4
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 160,583
| 0
| 33.9
| 33.9
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 191,587
| 0
| 73.0
| 73.0
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 124,670
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 4.29
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 4.27
| 4.28
|
|
| 34.5
| 34.5
| 0.3 |
2017-Feb-28 Tue
| ###
| ###
| 4.28
| ###
| 168,129
| ###
| 75.9
| 75.9
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 4.29
| ###
| 188,185
| 403,656
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 116,746
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 139,128
| 0
| 36.0
| 36.0
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 162,387
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 249,483
| 0
| 35.4
| 35.4
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 4.44
| 4.45
| 4.41
| 4.41
|
|
| 27.3
| 27.3
| ### |
2017-Feb-13 Mon
| 4.4
| 4.46
| 4.4
| 4.42
|
|
| 71.4
| 71.4
| 0.3 |
2017-Feb-10 Fri
| 4.43
| 4.45
| 4.41
| 4.41
|
|
| 24.2
| 24.2
| ### |
2017-Feb-09 Thu
| 4.45
| 4.45
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Feb-08 Wed
| 4.42
| 4.45
| 4.41
| 4.41
|
|
| 29.6
| 29.6
| ### |
2017-Feb-07 Tue
| 4.45
| 4.45
| 4.42
| 4.42
|
|
| 30.3
| 30.3
| 0.3 |
2017-Feb-06 Mon
| 4.49
| 4.49
| 4.44
| 4.44
|
|
| 29.2
| 29.2
| 0.3 |
2017-Feb-03 Fri
| 4.45
| 4.49
| 4.44
| 4.46
|
|
| 73.9
| 73.9
| 0.3 |
2017-Feb-02 Thu
| 4.44
| 4.48
| 4.43
| 4.45
|
|
| 72.9
| 72.9
| 0.3 |
2017-Feb-01 Wed
| 4.45
| 4.49
| 4.44
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Jan-31 Tue
| 4.46
| 4.5
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jan-30 Mon
| 4.48
| 4.49
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jan-27 Fri
| 4.45
| 4.48
| 4.45
| 4.46
| 151,280
| ###
| 66.6
| 66.6
| 0.3 |
2017-Jan-25 Wed
| 4.45
| 4.47
| 4.42
| 4.43
| 98,182
| ###
| 30.8
| 30.8
| ### |
2017-Jan-24 Tue
| 4.44
| 4.46
| 4.42
| 4.42
| 98,421
| 436,989
| 25.3
| 25.3
| 0.3 |
2017-Jan-23 Mon
| 4.43
| 4.44
| 4.42
| 4.44
| 137,385
| ###
| 77.7
| 77.7
| 0.3 |
2017-Jan-20 Fri
| 4.43
| 4.45
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| 4.45
| 4.45
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| 4.44
| 4.45
| 4.42
| 4.43
|
|
| 36.1
| 36.1
| ### |
2017-Jan-17 Tue
| 4.43
| 4.45
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Jan-16 Mon
| 4.46
| 4.47
| 4.42
| 4.43
| 163,854
| ###
| 26.4
| 26.4
| ### |
2017-Jan-13 Fri
| 4.45
| 4.49
| 4.44
| 4.46
| 153,323
| 684,587
| 78.6
| 78.6
| 0.3 |
2017-Jan-12 Thu
| 4.45
| 4.48
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Jan-11 Wed
| 4.45
| 4.47
| 4.42
| 4.42
|
|
| 28.0
| 28.0
| 0.3 |
2017-Jan-10 Tue
| 4.43
| 4.45
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2017-Jan-09 Mon
| 4.43
| 4.45
| 4.42
| 4.43
|
|
| 68.8
| 68.8
| ### |
2017-Jan-06 Fri
| ###
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 214,689
| 0
| 28.1
| 28.1
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 115,350
| 0
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 162,528
| 0
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 314,986
| 0
| 22.1
| 22.1
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 78,250
| 0
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2016-Dec-16 Fri
| ###
| 4.41
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Dec-15 Thu
| ###
| 4.41
| ###
| ###
| 100,726
| ###
| 34.4
| 34.4
| 0.0 |
2016-Dec-14 Wed
| ###
| 4.41
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 188,640
| 0
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
| 179,957
| 0
| 23.6
| 23.6
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| 4.29
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Dec-06 Tue
| 4.28
| ###
| 4.28
| 4.29
| 141,875
| ###
| ###
| ###
| ### |
2016-Dec-05 Mon
| 4.26
| 4.28
| 4.25
| 4.28
| 158,845
| 677,473
| ###
| ###
| 0.3 |
2016-Dec-02 Fri
| 4.26
| 4.29
| 4.25
| 4.26
| 151,476
| ###
| ###
| ###
| 0.3 |
2016-Dec-01 Thu
| 4.25
| 4.27
| 4.25
| 4.26
|
|
| 70.3
| 70.3
| 0.3 |
2016-Nov-30 Wed
| 4.25
| 4.27
| 4.23
| 4.23
| 286,786
| 1,218,840
| 30.4
| 30.4
| 0.3 |
2016-Nov-29 Tue
| 4.25
| 4.25
| 4.23
| 4.23
|
|
| 34.1
| 34.1
| 0.3 |
2016-Nov-28 Mon
| 4.26
| 4.26
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-Nov-25 Fri
| 4.24
| 4.27
| 4.24
| 4.25
|
|
| 69.6
| 69.6
| ### |
2016-Nov-24 Thu
| 4.25
| 4.26
| 4.24
| 4.24
| 121,773
| ###
| 37.8
| 37.8
| 0.3 |
2016-Nov-23 Wed
| 4.26
| 4.26
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Nov-22 Tue
| 4.2
| 4.25
| 4.2
| 4.25
| 263,387
| ###
| ###
| ###
| ### |
2016-Nov-21 Mon
| 4.21
| 4.22
| ###
| ###
| 150,441
| ###
| 33.0
| 33.0
| 0.0 |
2016-Nov-18 Fri
| 4.2
| 4.21
| ###
| 4.21
| 74,978
| 157,828
| ###
| ###
| ### |
2016-Nov-17 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Nov-16 Wed
| 4.24
| 4.24
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Nov-15 Tue
| 4.21
| 4.24
| ###
| 4.21
| 159,075
| ###
| ###
| ###
| ### |
2016-Nov-14 Mon
| 4.21
| 4.25
| 4.21
| 4.21
| 137,053
| ###
| ###
| ###
| ### |
2016-Nov-11 Fri
| 4.23
| 4.23
| ###
| ###
| 204,049
| ###
| 28.8
| 28.8
| 0.0 |
2016-Nov-10 Thu
| ###
| 4.25
| ###
| 4.25
| 145,644
| ###
| 69.8
| 69.8
| ### |
2016-Nov-09 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|