End of day Prices (full format), 1200 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2024-Apr-19 Fri
| 19.56
| ###
| 19.25
| 19.44
|
|
| 39.1
| 39.1
| 1.4 |
2024-Apr-18 Thu
| 19.46
| 19.8
| 19.46
| 19.55
| 166,487
| ###
| 68.6
| 68.6
| ### |
2024-Apr-17 Wed
| ###
| 19.53
| 19.2
| 19.49
|
|
| ###
| ###
| 1.4 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 19.85
| 19.85
| 19.42
| 19.43
| 142,928
| ###
| 23.6
| 23.6
| 1.4 |
2024-Apr-12 Fri
| ###
| 19.84
| ###
| 19.84
| 209,388
| 2,077,128
| ###
| ###
| 1.4 |
2024-Apr-11 Thu
| 19.23
| 19.51
| ###
| ###
| 138,146
| ###
| 68.0
| 68.0
| 0.0 |
2024-Apr-10 Wed
| 19.21
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 19.25
| ###
| ###
| ###
| 155,578
| 0
| 23.6
| 23.6
| 0.0 |
2024-Apr-08 Mon
| ###
| 19.48
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 133,658
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 19.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 19.44
| ###
| 19.29
|
|
| 36.2
| 36.2
| 1.4 |
2024-Mar-28 Thu
| 19.28
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Mar-27 Wed
| 19.46
| 19.49
| ###
| ###
| 427,852
| ###
| 25.4
| 25.4
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 18.53
| 18.82
|
|
| 18.8
| 18.8
| 1.3 |
2024-Mar-25 Mon
| ###
| 19.685
| ###
| 19.25
| 268,747
| 2,645,142
| 19.5
| 19.5
| 1.4 |
2024-Mar-22 Fri
| 19.54
| ###
| ###
| 19.52
|
|
| 38.8
| 38.8
| 1.4 |
2024-Mar-21 Thu
| ###
| ###
| ###
| 19.79
|
|
| 70.8
| 70.8
| ### |
2024-Mar-20 Wed
| 19.41
| 19.76
| ###
| ###
| 135,541
| 1,339,145
| 37.3
| 37.3
| 0.0 |
2024-Mar-19 Tue
| 19.78
| ###
| 19.5
| 19.5
| 245,181
| ###
| ###
| ###
| 1.4 |
2024-Mar-18 Mon
| ###
| ###
| 19.5
| 19.77
|
|
| ###
| ###
| 1.4 |
2024-Mar-15 Fri
| 19.89
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 20.44
| 20.59
| 19.84
| 19.84
| 233,485
| ###
| ###
| ###
| 1.4 |
2024-Mar-13 Wed
| 20.55
| 20.75
| 20.44
| 20.49
|
|
| 32.9
| 32.9
| ### |
2024-Mar-12 Tue
| 20.89
| 20.89
| ###
| 20.44
|
|
| 17.1
| 17.1
| 1.5 |
2024-Mar-11 Mon
| 20.53
| ###
| 20.44
| 20.75
|
|
| ###
| ###
| 1.5 |
2024-Mar-08 Fri
| 20.71
| ###
| 20.57
| 20.78
|
|
| ###
| ###
| 1.5 |
2024-Mar-07 Thu
| ###
| ###
| 19.78
| ###
| 262,522
| 2,596,342
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 286,620
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 21.88
| 21.52
| ###
| 292,745
| ###
| 72.5
| 72.5
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 21.5
| 21.56
|
|
| 25.0
| 25.0
| 1.5 |
2024-Mar-01 Fri
| 22
| ###
| 21.74
| 21.88
|
|
| ###
| ###
| 1.6 |
2024-Feb-29 Thu
| 21.78
| ###
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 21.8
| ###
| 21.54
| 21.86
| 263,629
| 2,839,284
| 67.6
| 67.6
| ### |
2024-Feb-27 Tue
| 21.72
| ###
| 21.58
| 21.78
|
|
| ###
| ###
| 1.6 |
2024-Feb-26 Mon
| ###
| 21.86
| 20.71
| 21.86
|
|
| 85.6
| 85.6
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 383,774
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 21.4
| 20.72
| 21.4
| 513,626
| ###
| 83.1
| 83.1
| 1.5 |
2024-Feb-21 Wed
| 19.8
| ###
| 19.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2024-Feb-20 Tue
| ###
| 20.2
| 18.58
| 19.5
|
|
| ###
| ###
| 1.4 |
2024-Feb-19 Mon
| ###
| 17.71
| 17.42
| 17.45
|
|
| 31.7
| 31.7
| ### |
2024-Feb-16 Fri
| 17.48
| ###
| ###
| 17.56
|
|
| 69.2
| 69.2
| 1.3 |
2024-Feb-15 Thu
| 17.25
| 17.41
| ###
| 17.4
|
|
| 74.0
| 74.0
| 1.2 |
2024-Feb-14 Wed
| 17.28
| 17.49
| ###
| 17.23
|
|
| 27.9
| 27.9
| ### |
2024-Feb-13 Tue
| 17.47
| 17.59
| ###
| 17.44
| 129,487
| ###
| 37.0
| 37.0
| 1.2 |
2024-Feb-12 Mon
| ###
| 17.51
| ###
| 17.49
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| 17.28
| 17.28
| ###
| 17.2
| 184,943
| ###
| ###
| ###
| 1.2 |
2024-Feb-08 Thu
| 17.89
| 17.89
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 17.53
| 17.72
| 202,129
| ###
| 66.6
| 66.6
| 1.3 |
2024-Feb-06 Tue
| 17.77
| 17.77
| ###
| ###
| 193,686
| ###
| 30.1
| 30.1
| 0.0 |
2024-Feb-05 Mon
| 17.46
| 17.83
| 17.4
| 17.8
| 180,053
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 17.29
| 17.47
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2024-Feb-01 Thu
| 17.23
| ###
| 16.73
| ###
| 191,176
| 1,599,187
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 17.5
| 17.5
| ###
| 17.23
| 394,774
| 3,454,272
| ###
| ###
| ### |
2024-Jan-30 Tue
| 17.22
| 17.53
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2024-Jan-29 Mon
| ###
| 17.46
| 17.045
| 17.28
|
|
| ###
| ###
| 1.2 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 149,355
| 0
| 20.4
| 20.4
| 0.0 |
2024-Jan-24 Wed
| 16.89
| ###
| 16.89
| ###
| 155,043
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 16.75
| ###
| ###
| ###
| 186,580
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 16.55
| ###
| 368,681
| ###
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 16.83
|
|
| ###
| ###
| 1.2 |
2024-Jan-18 Thu
| 16.47
| 16.78
| 16.42
| 16.71
| 224,871
| 3,732,858
| 82.8
| 82.8
| ### |
2024-Jan-17 Wed
| 16.59
| ###
| ###
| 16.48
|
|
| 35.9
| 35.9
| 1.2 |
2024-Jan-16 Tue
| 16.59
| 16.7
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2024-Jan-15 Mon
| 16.43
| 16.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 16.4
| 16.5
| 16.21
| 16.43
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| 16.28
| 16.42
| ###
| ###
| 109,059
| 895,374
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| 16.27
| 135,376
| 0
| ###
| ###
| 1.2 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 15.86
| ###
| 15.86
| 15.86
|
|
| 70.5
| 70.5
| 1.1 |
2024-Jan-04 Thu
| 15.74
| 15.88
| 15.7
| 15.86
|
|
| 77.2
| 77.2
| 1.1 |
2024-Jan-03 Wed
| 15.77
| ###
| 15.755
| 15.82
|
|
| 78.9
| 78.9
| ### |
2024-Jan-02 Tue
| 15.89
| ###
| 15.73
| ###
| 207,853
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 16.27
| ###
| ###
| 97,655
| 794,423
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 15.83
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 82,157
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 16.49
| 16.51
| 16.21
| 16.46
|
|
| 30.8
| 30.8
| 1.2 |
2023-Dec-19 Tue
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 16.25
| ###
| ###
| ###
| 182,841
| 0
| 29.7
| 29.7
| 0.0 |
2023-Dec-15 Fri
| ###
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 16.41
| 16.72
| ###
| 16.7
| 284,526
| ###
| ###
| ###
| 1.2 |
2023-Dec-12 Tue
| 16.58
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Dec-11 Mon
| ###
| 16.87
| 15.29
| 16.42
|
|
| 89.1
| 89.1
| 1.2 |
2023-Dec-08 Fri
| ###
| ###
| 16.425
| 16.59
|
|
| ###
| ###
| 1.2 |
2023-Dec-07 Thu
| 17.25
| 17.55
| 16.77
| ###
| 295,474
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 17.56
| ###
| 17.54
| 196,085
| 1,721,626
| 85.8
| 85.8
| 1.3 |
2023-Dec-05 Tue
| ###
| ###
| 16.7
| ###
| 348,457
| ###
| 9.3
| 9.3
| 0.0 |
2023-Dec-04 Mon
| ###
| 18.44
| ###
| ###
| 193,555
| 1,784,577
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 17.47
| 18.125
| 17.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 17.85
| ###
| ###
| 17.82
|
|
| 31.5
| 31.5
| 1.3 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 17.76
|
|
| ###
| ###
| 1.3 |
2023-Nov-28 Tue
| ###
| ###
| 17.28
| 17.53
| 113,470
| 980,380
| ###
| ###
| 1.3 |
2023-Nov-27 Mon
| 17.49
| 17.5
| ###
| ###
| 82,529
| 722,128
| 36.4
| 36.4
| 0.0 |
2023-Nov-24 Fri
| ###
| 17.49
| ###
| 17.45
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 17.21
| 17.4
| 116,771
| ###
| 33.0
| 33.0
| 1.2 |
2023-Nov-21 Tue
| 17.5
| ###
| 17.5
| 17.57
|
|
| 71.3
| 71.3
| 1.3 |
2023-Nov-20 Mon
| 17.73
| 17.87
| 17.53
| 17.55
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 17.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| 18.41
| 17.78
| 17.82
|
|
| ###
| ###
| 1.3 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 166,941
| 0
| 81.6
| 81.6
| 0.0 |
2023-Nov-14 Tue
| ###
| 17.74
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 17.46
| 17.76
| 17.42
| ###
| 76,426
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 17.51
| ###
| 17.41
| 17.46
| 85,380
| ###
| ###
| ###
| 1.2 |
2023-Nov-09 Thu
| ###
| ###
| 17.5
| 17.54
|
|
| 21.8
| 21.8
| 1.3 |
2023-Nov-08 Wed
| 17.59
| 17.76
| 17.53
| ###
| 271,143
| ###
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 17.42
| 17.49
| 145,252
| 1,265,144
| ###
| ###
| ### |
2023-Nov-06 Mon
| 17.71
| 17.79
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Nov-03 Fri
| 17.57
| ###
| 17.57
| ###
| 321,679
| 2,825,950
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 17.5
| 16.975
| 17.46
|
|
| ###
| ###
| 1.2 |
2023-Nov-01 Wed
| ###
| ###
| 16.82
| ###
| 231,341
| 1,945,577
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 16.76
| 16.76
| 161,879
| 1,356,546
| 31.8
| 31.8
| 1.2 |
2023-Oct-30 Mon
| 16.8
| ###
| 16.43
| 16.76
| 287,387
| 2,360,884
| ###
| ###
| 1.2 |
2023-Oct-27 Fri
| 16.59
| ###
| 16.5
| 16.82
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| 16.42
| 16.42
| 279,425
| 2,294,079
| 12.3
| 12.3
| 1.2 |
2023-Oct-25 Wed
| ###
| 17.5
| 16.7
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Oct-24 Tue
| ###
| 16.71
| ###
| 16.42
|
|
| 96.4
| 96.4
| 1.2 |
2023-Oct-23 Mon
| 15.21
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 15.25
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2023-Oct-18 Wed
| 15.27
| 15.74
| ###
| 15.72
| 208,376
| ###
| ###
| ###
| 1.1 |
2023-Oct-17 Tue
| 15.24
| 15.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 15.22
| 15.24
| 138,170
| 1,051,473
| ###
| ###
| 1.1 |
2023-Oct-13 Fri
| 15.8
| 15.8
| 15.41
| 15.71
| 167,889
| ###
| 31.5
| 31.5
| 1.1 |
2023-Oct-12 Thu
| 15.4
| ###
| 15.29
| 15.75
|
|
| 84.9
| 84.9
| 1.1 |
2023-Oct-11 Wed
| 15.74
| 15.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 15.86
| ###
| ###
| 196,626
| 1,559,244
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 15.75
| 15.85
| 15.42
| 15.52
|
|
| 27.7
| 27.7
| 1.1 |
2023-Oct-06 Fri
| 15.53
| 15.85
| 15.43
| ###
| 145,155
| 2,270,224
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 15.53
| ###
| 15.42
| 15.55
| 91,587
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| 15.58
| 15.78
| ###
| ###
| 244,624
| 1,930,083
| 30.8
| 30.8
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 128,340
| 0
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 16.41
| 16.47
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Sep-28 Thu
| ###
| 16.43
| ###
| 16.24
| 103,488
| 850,153
| ###
| ###
| ### |
2023-Sep-27 Wed
| 16.46
| 16.46
| ###
| ###
| 228,452
| 1,880,159
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 16.78
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 16.51
| ###
| 16.21
| 16.46
| 149,380
| 1,210,724
| ###
| ###
| 1.2 |
2023-Sep-22 Fri
| ###
| ###
| 15.88
| 16.56
| 221,425
| ###
| 88.1
| 88.1
| 1.2 |
2023-Sep-21 Thu
| ###
| 16.41
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2023-Sep-20 Wed
| ###
| 16.54
| ###
| 16.53
|
|
| 91.5
| 91.5
| ### |
2023-Sep-19 Tue
| ###
| ###
| 15.4
| 15.88
|
|
| 26.1
| 26.1
| 1.1 |
2023-Sep-18 Mon
| 16.75
| 16.77
| ###
| ###
| 234,588
| 1,967,020
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 17.23
| 16.79
| 16.79
| 465,459
| 7,917,457
| ###
| ###
| ### |
2023-Sep-14 Thu
| 16.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 128,551
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 17.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 16.8
| 17.84
| 16.7
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 17.23
| 16.79
| ###
| 377,979
| 6,429,422
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 18.44
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| 18.57
| ###
| 18.2
| 206,653
| 1,918,773
| ###
| ###
| ### |
2023-Sep-01 Fri
| 17.74
| 18.25
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| 17.81
|
|
| 15.7
| 15.7
| 1.3 |
2023-Aug-30 Wed
| 17.51
| ###
| 17.51
| 18.2
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 18.2
| ###
| 523,778
| 4,766,379
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 19.48
| ###
| 18.82
| ###
| 256,046
| ###
| 19.7
| 19.7
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2023-Aug-23 Wed
| 19.82
| 22.75
| 19.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 19.55
| ###
| ###
| 19.49
| 171,184
| 0
| 33.9
| 33.9
| 1.4 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 19.8
| 19.47
| 19.56
|
|
| ###
| ###
| 1.4 |
2023-Aug-17 Thu
| ###
| ###
| ###
| 19.5
| 85,722
| 0
| ###
| ###
| 1.4 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 149,651
| 0
| 38.4
| 38.4
| 0.0 |
2023-Aug-15 Tue
| 19.59
| 19.71
| 19.51
| 19.57
| 50,084
| 982,147
| ###
| ###
| 1.4 |
2023-Aug-14 Mon
| 19.53
| 19.71
| 19.5
| 19.59
|
|
| 75.5
| 75.5
| ### |
2023-Aug-11 Fri
| 19.58
| 19.79
| 19.45
| 19.56
|
|
| 32.3
| 32.3
| 1.4 |
2023-Aug-10 Thu
| 19.79
| 19.79
| 19.4
| 19.57
|
|
| 22.4
| 22.4
| 1.4 |
2023-Aug-09 Wed
| 19.5
| ###
| ###
| 19.52
|
|
| ###
| ###
| 1.4 |
2023-Aug-08 Tue
| 19.73
| ###
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2023-Aug-07 Mon
| 19.79
| 19.79
| ###
| 19.75
|
|
| 38.6
| 38.6
| ### |
2023-Aug-04 Fri
| ###
| 19.72
| ###
| 19.72
| 107,776
| 1,062,671
| 81.3
| 81.3
| 1.4 |
2023-Aug-03 Thu
| ###
| ###
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| 19.78
| ###
| 19.53
| 219,352
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| ###
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 19.29
| 19.79
| 578,346
| 5,578,147
| 78.8
| 78.8
| ### |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 95,789
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 18.57
| ###
| 18.45
| ###
| 125,477
| 1,157,525
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 18.43
| 18.57
| ###
| 18.57
| 86,221
| ###
| 73.8
| 73.8
| ### |
2023-Jul-25 Tue
| 18.8
| 18.85
| 18.2
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2023-Jul-24 Mon
| ###
| 18.76
| 18.26
| 18.7
| 122,940
| ###
| ###
| ###
| 1.3 |
2023-Jul-21 Fri
| 18.28
| 18.8
| 18.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2023-Jul-20 Thu
| ###
| 18.49
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2023-Jul-19 Wed
| ###
| 18.48
| ###
| ###
| 203,529
| ###
| 79.3
| 79.3
| 0.0 |
2023-Jul-18 Tue
| ###
| 18.24
| ###
| 18.2
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 17.75
| ###
| 17.7
| ###
| 71,245
| ###
| 82.3
| 82.3
| 0.0 |
2023-Jul-14 Fri
| 17.52
| 17.84
| 17.4
| 17.73
| 96,950
| 1,708,258
| 73.3
| 73.3
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2023-Jul-12 Wed
| 17.57
| ###
| 17.48
| 17.59
|
|
| 74.8
| 74.8
| ### |
2023-Jul-11 Tue
| ###
| 17.59
| 17.22
| 17.42
| 86,286
| ###
| 63.1
| 63.1
| 1.2 |
2023-Jul-10 Mon
| 17.57
| 17.58
| 17.29
| 17.44
|
|
| ###
| ###
| 1.2 |
2023-Jul-07 Fri
| 17.7
| 17.83
| 17.56
| 17.58
|
|
| ###
| ###
| 1.3 |
2023-Jul-06 Thu
| ###
| ###
| ###
| 17.77
| 89,474
| 0
| 29.5
| 29.5
| ### |
2023-Jul-05 Wed
| ###
| 18.21
| ###
| ###
| 138,952
| 1,265,157
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 18.21
| 18.21
| 18.025
| ###
| 99,221
| ###
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| 18.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 17.84
| ###
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 17.5
| 17.88
|
|
| 73.5
| 73.5
| 1.3 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 17.59
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| 16.8
| ###
| 178,384
| 1,498,425
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 16.8
| ###
| 16.75
| ###
| 286,622
| 2,400,459
| 78.6
| 78.6
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 16.73
| 16.75
| 150,341
| ###
| ###
| ###
| ### |
2023-Jun-21 Wed
| 16.76
| ###
| ###
| ###
| 174,824
| 0
| 80.4
| 80.4
| 0.0 |
2023-Jun-20 Tue
| 16.42
| 16.77
| ###
| 16.75
|
|
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| ###
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2023-Jun-16 Fri
| 17.4
| 17.44
| 16.79
| 16.79
| 498,472
| 8,531,348
| 12.3
| 12.3
| ### |
2023-Jun-15 Thu
| 16.48
| 17.5
| 16.48
| 17.5
| 1,243,183
| 21,121,679
| ###
| ###
| 1.3 |
2023-Jun-14 Wed
| ###
| 16.51
| ###
| 16.46
| 460,170
| ###
| 87.5
| 87.5
| 1.2 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,097,426
| 0
| 90.2
| 90.2
| 0.0 |
2023-Jun-09 Fri
| 15.52
| ###
| 15.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 15.7
| 15.7
| ###
| 15.44
|
|
| 29.8
| 29.8
| 1.1 |
2023-Jun-07 Wed
| 15.4
| 15.49
| ###
| 15.47
| 323,323
| ###
| ###
| ###
| ### |
2023-Jun-06 Tue
| 15.43
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| 15.71
| 15.48
| 15.48
|
|
| 31.1
| 31.1
| 1.1 |
2023-Jun-02 Fri
| 15.53
| ###
| 15.42
| 15.5
| 139,586
| ###
| 31.1
| 31.1
| 1.1 |
2023-Jun-01 Thu
| 15.43
| ###
| ###
| 15.53
| 143,545
| 0
| ###
| ###
| ### |
2023-May-31 Wed
| 15.45
| 15.59
| ###
| 15.42
|
|
| 46.2
| 46.2
| ### |
2023-May-30 Tue
| 15.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 15.49
| 15.29
| 15.4
|
|
| ###
| ###
| ### |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2023-May-25 Thu
| ###
| 15.375
| ###
| 15.25
| 267,822
| 2,058,881
| 39.4
| 39.4
| ### |
2023-May-24 Wed
| 15.43
| 15.59
| ###
| 15.42
|
|
| 43.6
| 43.6
| ### |
2023-May-23 Tue
| 15.4
| 15.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 15.45
| 15.56
| 15.24
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 15.26
| 15.45
| 288,280
| 2,199,576
| ###
| ###
| ### |
2023-May-18 Thu
| ###
| 15.42
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 15.4
| ###
| 15.28
|
|
| 32.0
| 32.0
| ### |
2023-May-16 Tue
| ###
| 15.56
| ###
| ###
| 91,249
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 15.44
| 15.25
| 15.44
|
|
| ###
| ###
| 1.1 |
2023-May-12 Fri
| 15.4
| 15.45
| ###
| 15.4
| 92,583
| ###
| 67.8
| 67.8
| ### |
2023-May-11 Thu
| 15.45
| 15.46
| ###
| 15.41
|
|
| 34.6
| 34.6
| ### |
2023-May-10 Wed
| ###
| 15.52
| ###
| ###
| 106,988
| 830,226
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 15.5
| ###
| 15.4
| 192,350
| ###
| 74.6
| 74.6
| ### |
2023-May-08 Mon
| ###
| 15.48
| ###
| 15.43
| 78,744
| 609,478
| 70.6
| 70.6
| 1.1 |
2023-May-05 Fri
| 15.4
| 15.56
| ###
| 15.4
| 54,829
| ###
| 68.2
| 68.2
| ### |
2023-May-04 Thu
| 15.5
| 15.52
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2023-May-03 Wed
| 15.51
| 15.53
| ###
| 15.52
| 168,743
| 1,310,289
| ###
| ###
| 1.1 |
2023-May-02 Tue
| 15.5
| ###
| 15.44
| 15.51
|
|
| ###
| ###
| 1.1 |
2023-May-01 Mon
| 15.44
| 15.86
| 15.44
| 15.53
|
|
| 79.7
| 79.7
| ### |
2023-Apr-28 Fri
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 15.48
| ###
| ###
| 15.4
|
|
| 33.0
| 33.0
| ### |
2023-Apr-26 Wed
| 15.27
| 15.59
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2023-Apr-24 Mon
| 15.55
| ###
| 15.23
| ###
| 53,273
| 405,673
| 25.9
| 25.9
| 0.0 |
2023-Apr-21 Fri
| ###
| 15.73
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 15.57
| ###
| ###
| 15.47
| 222,188
| 0
| 35.0
| 35.0
| ### |
2023-Apr-19 Wed
| 15.42
| 15.42
| ###
| 15.22
|
|
| 25.3
| 25.3
| 1.1 |
2023-Apr-18 Tue
| 15.22
| ###
| 15.22
| 15.55
|
|
| 86.5
| 86.5
| ### |
2023-Apr-17 Mon
| ###
| 15.44
| 15.24
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Apr-14 Fri
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-Apr-12 Wed
| ###
| 15.425
| ###
| ###
| 1,197,575
| ###
| 81.0
| 81.0
| 0.0 |
2023-Apr-11 Tue
| 14.84
| ###
| 14.78
| ###
| 361,845
| ###
| 79.3
| 79.3
| 0.0 |
2023-Apr-06 Thu
| ###
| 14.87
| 14.56
| 14.78
|
|
| 76.2
| 76.2
| 1.1 |
2023-Apr-05 Wed
| 14.4
| ###
| 14.29
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Apr-04 Tue
| 14.49
| ###
| ###
| ###
| 133,959
| 0
| 29.8
| 29.8
| 0.0 |
2023-Apr-03 Mon
| 14.26
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 14.4
| 14.55
| 14.29
| 14.4
|
|
| 62.6
| 62.6
| 1.0 |
2023-Mar-30 Thu
| ###
| 14.42
| ###
| 14.26
| 115,240
| 830,880
| 26.8
| 26.8
| 1.0 |
2023-Mar-29 Wed
| ###
| 14.45
| ###
| ###
| 93,946
| 678,759
| 20.0
| 20.0
| 0.0 |
2023-Mar-28 Tue
| ###
| 14.42
| ###
| 14.42
|
|
| 78.0
| 78.0
| ### |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 121,684
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 14.29
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Mar-22 Wed
| 14.2
| 14.28
| ###
| ###
| 76,449
| 545,845
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 13.89
| 14.29
| 13.88
| ###
| 170,677
| 2,403,985
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 13.73
| 13.8
|
|
| 21.2
| 21.2
| 1.0 |
2023-Mar-17 Fri
| 14.26
| 14.44
| 13.89
| 14.4
|
|
| ###
| ###
| 1.0 |
2023-Mar-16 Thu
| ###
| ###
| 13.85
| 13.88
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| ###
| 14.4
| ###
| 14.21
|
|
| 68.9
| 68.9
| ### |
2023-Mar-14 Tue
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| 14.21
| 179,320
| 0
| 82.0
| 82.0
| ### |
2023-Mar-10 Fri
| ###
| 14.22
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-09 Thu
| 14.29
| 14.29
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 14.8
| ###
| 14.78
| ###
| 318,555
| 2,354,121
| 80.5
| 80.5
| 0.0 |
2023-Mar-07 Tue
| ###
| 15.26
| 14.82
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Mar-06 Mon
| 14.8
| ###
| ###
| ###
| 240,471
| 0
| 87.1
| 87.1
| 0.0 |
2023-Mar-03 Fri
| 14.87
| 14.87
| 14.71
| 14.78
| 227,843
| ###
| 31.9
| 31.9
| 1.1 |
2023-Mar-02 Thu
| 14.75
| 14.83
| 14.57
| 14.75
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 14.26
| 14.78
| 14.25
| 14.75
| 267,852
| 3,887,871
| 86.9
| 86.9
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 461,288
| 0
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 13.8
| 14.26
|
|
| 86.0
| 86.0
| 1.0 |
2023-Feb-24 Fri
| 13.55
| ###
| 13.55
| ###
| 351,758
| ###
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 14.22
| 13.79
| 13.79
|
|
| 30.3
| 30.3
| 1.0 |
2023-Feb-22 Wed
| 13.2
| ###
| ###
| 13.81
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| 12.86
| ###
| 12.8
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 12.72
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 13.46
| ###
| ###
| ###
| 196,523
| 0
| 22.1
| 22.1
| 0.0 |
2023-Feb-14 Tue
| 13.76
| 13.76
| 13.45
| 13.51
| 196,741
| ###
| ###
| ###
| ### |
2023-Feb-13 Mon
| 13.4
| 13.41
| 13.21
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2023-Feb-10 Fri
| ###
| 13.8
| ###
| 13.46
| 111,722
| 770,881
| ###
| ###
| ### |
2023-Feb-09 Thu
| 13.49
| ###
| ###
| 13.55
| 145,776
| 0
| ###
| ###
| 1.0 |
2023-Feb-08 Wed
| 13.51
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Feb-07 Tue
| 13.56
| ###
| 13.4
| 13.51
| 277,140
| ###
| ###
| ###
| ### |
2023-Feb-06 Mon
| 13.8
| ###
| 13.4
| 13.43
|
|
| 24.8
| 24.8
| ### |
2023-Feb-03 Fri
| ###
| ###
| 13.72
| 13.8
|
|
| 21.8
| 21.8
| 1.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| 13.8
|
|
| 21.4
| 21.4
| 1.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 120,457
| 0
| 33.6
| 33.6
| 0.0 |
2023-Jan-31 Tue
| 14.27
| ###
| ###
| ###
| 147,640
| 0
| 38.9
| 38.9
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| 14.2
| 78,485
| 0
| ###
| ###
| 1.0 |
2023-Jan-27 Fri
| 14.28
| ###
| 14.24
| 14.29
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| ###
| ###
| 14.29
| 140,123
| 0
| 85.6
| 85.6
| ### |
2023-Jan-24 Tue
| 13.87
| ###
| 13.81
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 57,650
| 0
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 14.2
| ###
| ###
| ###
| 142,059
| 0
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 13.85
| ###
| 291,981
| ###
| 76.2
| 76.2
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 13.89
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 153,023
| 0
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 13.86
| 13.89
| ###
| 13.85
| 59,679
| 414,470
| 34.5
| 34.5
| ### |
2023-Jan-11 Wed
| 13.71
| ###
| 13.71
| 13.81
|
|
| 68.0
| 68.0
| ### |
2023-Jan-10 Tue
| ###
| ###
| 13.71
| 13.75
| 44,221
| ###
| ###
| ###
| 1.0 |
2023-Jan-09 Mon
| ###
| ###
| 13.72
| 13.84
| 86,575
| ###
| 29.9
| 29.9
| 1.0 |
2023-Jan-06 Fri
| 13.73
| 13.83
| 13.57
| 13.57
|
|
| ###
| ###
| ### |
2023-Jan-05 Thu
| 13.56
| 13.855
| 13.45
| 13.72
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 13.7
| 13.7
| ###
| 13.56
| 102,788
| ###
| 21.2
| 21.2
| 1.0 |
2023-Jan-03 Tue
| 13.46
| 13.49
| ###
| 13.26
|
|
| 33.9
| 33.9
| 0.9 |
2022-Dec-30 Fri
| 13.47
| 13.5
| ###
| 13.44
| 88,852
| 599,751
| 30.6
| 30.6
| ### |
2022-Dec-29 Thu
| ###
| ###
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 13.57
| ###
| 13.26
| 13.51
| 99,157
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| ###
| ###
| 13.49
|
|
| 24.7
| 24.7
| ### |
2022-Dec-22 Thu
| 13.82
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 13.75
| 13.75
| ###
| 13.58
| 243,346
| ###
| ###
| ###
| ### |
2022-Dec-20 Tue
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2022-Dec-19 Mon
| ###
| ###
| 13.48
| 13.54
| 86,855
| ###
| 30.6
| 30.6
| 1.0 |
2022-Dec-16 Fri
| ###
| 13.71
| 13.4
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2022-Dec-15 Thu
| 13.73
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 13.54
| ###
| 13.54
| 13.85
| 179,720
| ###
| 85.6
| 85.6
| ### |
2022-Dec-13 Tue
| 13.74
| 13.85
| ###
| 13.76
|
|
| 72.7
| 72.7
| 1.0 |
2022-Dec-12 Mon
| ###
| 13.84
| ###
| 13.52
|
|
| 82.6
| 82.6
| 1.0 |
2022-Dec-09 Fri
| 13.5
| 13.54
| 13.2
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 13.42
| 13.5
| 172,381
| 1,156,676
| ###
| ###
| 1.0 |
2022-Dec-07 Wed
| 13.85
| ###
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 13.72
| 13.82
| 93,458
| 641,121
| ###
| ###
| 1.0 |
2022-Dec-05 Mon
| 14.21
| 14.25
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2022-Dec-02 Fri
| 14.41
| 14.43
| 13.85
| ###
| 150,649
| 2,130,176
| 12.8
| 12.8
| 0.0 |
2022-Dec-01 Thu
| 14.73
| 14.73
| 13.845
| 13.85
|
|
| 6.1
| 6.1
| ### |
2022-Nov-30 Wed
| 13.7
| 14.75
| 13.58
| 14.75
|
|
| 95.2
| 95.2
| ### |
2022-Nov-29 Tue
| 13.54
| 13.84
| 13.45
| 13.75
| 322,745
| 4,403,855
| ###
| ###
| 1.0 |
2022-Nov-28 Mon
| 13.55
| ###
| 13.52
| 13.55
| 229,757
| 1,553,157
| ###
| ###
| 1.0 |
2022-Nov-25 Fri
| 13.71
| 13.79
| 13.57
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 13.73
| 13.74
| 73,058
| 501,543
| ###
| ###
| ### |
2022-Nov-23 Wed
| ###
| ###
| ###
| 13.86
| 145,285
| 0
| 34.9
| 34.9
| ### |
2022-Nov-22 Tue
| 13.88
| ###
| ###
| 13.8
| 95,958
| 0
| ###
| ###
| 1.0 |
2022-Nov-21 Mon
| ###
| ###
| 13.78
| 13.88
| 220,129
| 1,516,688
| 18.0
| 18.0
| ### |
2022-Nov-18 Fri
| ###
| 14.5
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 13.8
| ###
| ###
| ###
| 182,773
| 0
| 77.6
| 77.6
| 0.0 |
2022-Nov-16 Wed
| 13.5
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2022-Nov-15 Tue
| 13.49
| 13.59
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2022-Nov-14 Mon
| ###
| 13.5
| ###
| 13.41
|
|
| 75.4
| 75.4
| 1.0 |
2022-Nov-11 Fri
| ###
| 13.29
| ###
| 13.27
|
|
| 80.3
| 80.3
| 0.9 |
2022-Nov-10 Thu
| 13.4
| 13.4
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 13.23
| 13.255
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2022-Nov-08 Tue
| 13.45
| 13.45
| ###
| ###
| 158,524
| 1,066,073
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 13.45
| ###
| 13.22
| 190,270
| ###
| 36.1
| 36.1
| 0.9 |
2022-Nov-04 Fri
| 13.41
| 13.42
| ###
| ###
| 150,148
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 13.42
| 13.59
| 13.27
| ###
| 127,782
| ###
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 13.4
| 13.57
| 13.23
| 13.5
|
|
| 72.5
| 72.5
| 1.0 |
2022-Nov-01 Tue
| ###
| 13.47
| ###
| ###
| 131,855
| 888,043
| 74.5
| 74.5
| 0.0 |
2022-Oct-31 Mon
| 13.2
| 13.45
| ###
| ###
| 176,622
| 1,187,782
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 13.2
| 232,429
| 0
| 75.0
| 75.0
| 0.9 |
2022-Oct-27 Thu
| ###
| 13.23
| 12.885
| 13.23
|
|
| ###
| ###
| 0.9 |
2022-Oct-26 Wed
| ###
| ###
| 12.71
| ###
| 323,027
| ###
| 81.0
| 81.0
| 0.0 |
2022-Oct-25 Tue
| ###
| 13.87
| 13.51
| 13.81
| 556,470
| 7,618,074
| ###
| ###
| ### |
2022-Oct-24 Mon
| 13.45
| ###
| ###
| 13.55
| 698,880
| 0
| ###
| ###
| 1.0 |
2022-Oct-21 Fri
| ###
| 13.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 13.52
| 13.7
| 13.43
| ###
| 114,925
| 1,558,957
| 64.7
| 64.7
| 0.0 |
2022-Oct-17 Mon
| 13.45
| 13.47
| ###
| ###
| 152,345
| 1,026,043
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 13.74
| 13.75
| ###
| 13.49
|
|
| 26.0
| 26.0
| ### |
2022-Oct-13 Thu
| ###
| 13.4
| ###
| 13.21
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 896,080
| 0
| 41.5
| 41.5
| 0.0 |
2022-Oct-11 Tue
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 13.4
| 13.4
| 13.26
| 13.29
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 13.5
| 13.83
| 13.42
| 13.43
| 114,087
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| ###
| 13.73
| 13.5
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 12.84
| ###
| 12.56
| 12.73
|
|
| ###
| ###
| ### |
2022-Sep-30 Fri
| 13.2
| ###
| 12.82
| 12.88
| 283,674
| 1,818,350
| 19.1
| 19.1
| ### |
2022-Sep-29 Thu
| 13.2
| 13.46
| ###
| ###
| 284,883
| ###
| 39.5
| 39.5
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 362,072
| 0
| 76.7
| 76.7
| 0.0 |
2022-Sep-27 Tue
| ###
| 13.41
| ###
| 13.2
| 177,987
| ###
| ###
| ###
| 0.9 |
2022-Sep-26 Mon
| ###
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 14.25
| 14.25
| 13.46
| 13.58
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| 13.89
| ###
| 260,543
| 1,809,471
| 31.9
| 31.9
| 0.0 |
2022-Sep-19 Mon
| 14.2
| 14.25
| 13.8
| 13.81
| 113,024
| ###
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 14.58
| ###
| ###
| ###
| 982,621
| 0
| 12.8
| 12.8
| 0.0 |
2022-Sep-12 Mon
| 14.52
| ###
| ###
| 14.29
| 186,522
| 0
| 28.9
| 28.9
| ### |
2022-Sep-09 Fri
| ###
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2022-Sep-08 Thu
| 13.81
| 14.29
| 13.8
| 14.29
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| ###
| ###
| 13.75
|
|
| 35.1
| 35.1
| 1.0 |
2022-Sep-06 Tue
| 14.57
| 14.57
| ###
| 14.22
| 64,944
| ###
| ###
| ###
| 1.0 |
2022-Sep-05 Mon
| ###
| 14.48
| ###
| ###
| 133,029
| 963,129
| 34.7
| 34.7
| 0.0 |
2022-Sep-02 Fri
| ###
| 14.59
| ###
| ###
| 201,278
| 1,468,323
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| 14.52
| ###
| ###
| 258,289
| 1,875,178
| 78.4
| 78.4
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| 14.28
| 712,381
| 0
| ###
| ###
| ### |
2022-Aug-30 Tue
| 14.5
| ###
| ###
| 14.85
| 631,840
| 0
| ###
| ###
| ### |
2022-Aug-29 Mon
| ###
| ###
| ###
| 14.23
| 1,548,585
| 0
| 97.3
| 97.3
| ### |
2022-Aug-26 Fri
| ###
| ###
| ###
| 12.8
|
|
| 27.1
| 27.1
| 0.9 |
2022-Aug-25 Thu
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 12.58
| 12.86
| 166,987
| 1,050,348
| ###
| ###
| 0.9 |
2022-Aug-23 Tue
| ###
| 13.21
| ###
| ###
| 107,128
| 707,580
| 30.9
| 30.9
| 0.0 |
2022-Aug-22 Mon
| ###
| 13.28
| ###
| 13.21
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 13.28
| 13.28
| ###
| ###
| 69,455
| 461,181
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 13.26
| 13.28
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2022-Aug-17 Wed
| 13.24
| 13.4
| ###
| 13.22
| 50,552
| ###
| 42.4
| 42.4
| 0.9 |
2022-Aug-16 Tue
| 13.21
| ###
| 12.5
| 13.24
|
|
| 74.4
| 74.4
| 0.9 |
2022-Aug-15 Mon
| ###
| 13.28
| ###
| 13.2
| 95,481
| ###
| 68.5
| 68.5
| 0.9 |
2022-Aug-12 Fri
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 12.82
| ###
| ###
| ###
| 101,555
| 0
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 12.58
| ###
| 141,643
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 12.84
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 371,052
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 12.88
| 12.88
| 12.54
| 12.81
|
|
| ###
| ###
| ### |
2022-Aug-02 Tue
| 12.41
| 12.77
| ###
| 12.76
|
|
| 88.8
| 88.8
| ### |
2022-Aug-01 Mon
| ###
| 12.44
| 12.2
| 12.4
|
|
| 79.8
| 79.8
| 0.9 |
2022-Jul-29 Fri
| ###
| 12.44
| ###
| ###
| 217,325
| ###
| 83.1
| 83.1
| 0.0 |
2022-Jul-28 Thu
| ###
| 11.89
| 11.29
| 11.89
| 137,350
| 1,591,886
| 87.6
| 87.6
| ### |
2022-Jul-27 Wed
| ###
| 11.29
| ###
| 11.28
| 89,946
| 507,745
| 84.2
| 84.2
| 0.8 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 107,021
| 0
| 80.7
| 80.7
| 0.0 |
2022-Jul-25 Mon
| 10.8
| ###
| 10.8
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 10.78
| 10.8
| 44,854
| ###
| 26.4
| 26.4
| ### |
2022-Jul-21 Thu
| 10.58
| 10.85
| 10.43
| 10.85
| 89,726
| 954,684
| 79.4
| 79.4
| 0.8 |
2022-Jul-20 Wed
| 10.4
| ###
| 10.4
| 10.48
| 63,486
| 330,127
| ###
| ###
| 0.7 |
2022-Jul-19 Tue
| ###
| ###
| 10.24
| 10.5
| 85,176
| ###
| 81.7
| 81.7
| 0.8 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 10.2
|
|
| 26.9
| 26.9
| 0.7 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 68,780
| 0
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 48,820
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 10.49
| 10.28
| 10.4
|
|
| 62.2
| 62.2
| 0.7 |
2022-Jul-07 Thu
| 10.22
| 10.28
| ###
| 10.22
|
|
| 68.5
| 68.5
| 0.7 |
2022-Jul-06 Wed
| ###
| ###
| ###
| 9.89
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| ###
| ###
| 9.8
| 9.88
| 138,180
| 677,082
| 16.2
| 16.2
| 0.7 |
2022-Jul-04 Mon
| 9.84
| ###
| 9.84
| ###
| 121,021
| 595,423
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 9.88
| ###
| 9.74
| 9.74
|
|
| 23.0
| 23.0
| 0.7 |
2022-Jun-30 Thu
| ###
| 9.84
| ###
| 9.74
| 218,279
| ###
| ###
| ###
| 0.7 |
2022-Jun-29 Wed
| ###
| ###
| 9.48
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Jun-28 Tue
| 9.73
| ###
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2022-Jun-27 Mon
| 9.76
| ###
| 9.5
| 9.79
|
|
| 63.7
| 63.7
| ### |
2022-Jun-24 Fri
| ###
| ###
| 9.28
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2022-Jun-23 Thu
| ###
| 9.5
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Jun-22 Wed
| 9.43
| 9.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| 8.89
| ###
| 126,150
| ###
| 32.9
| 32.9
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| 9.24
| 308,624
| 0
| ###
| ###
| ### |
2022-Jun-16 Thu
| 9.75
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| 9.74
|
|
| 38.5
| 38.5
| 0.7 |
2022-Jun-14 Tue
| ###
| ###
| ###
| 9.86
| 329,352
| 0
| 46.1
| 46.1
| 0.7 |
2022-Jun-10 Fri
| ###
| ###
| ###
| 10.25
| 178,173
| 0
| 41.2
| 41.2
| 0.7 |
2022-Jun-09 Thu
| 10.57
| 10.57
| ###
| 10.26
| 295,727
| ###
| 29.6
| 29.6
| 0.7 |
2022-Jun-08 Wed
| ###
| ###
| 10.45
| 10.57
|
|
| 15.2
| 15.2
| 0.8 |
2022-Jun-07 Tue
| 11.47
| 11.47
| ###
| ###
| 96,123
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| 11.41
| 61,944
| 0
| 30.8
| 30.8
| ### |
2022-Jun-03 Fri
| ###
| ###
| 11.48
| 11.52
|
|
| 35.0
| 35.0
| 0.8 |
2022-Jun-02 Thu
| ###
| ###
| 11.29
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Jun-01 Wed
| ###
| 11.56
| 11.28
| 11.53
|
|
| 89.7
| 89.7
| ### |
2022-May-31 Tue
| ###
| 11.78
| 11.24
| 11.78
|
|
| 88.5
| 88.5
| ### |
2022-May-30 Mon
| 11.4
| 11.49
| ###
| 11.4
|
|
| 61.2
| 61.2
| 0.8 |
2022-May-27 Fri
| 11.78
| 11.78
| 11.24
| 11.29
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| 11.53
| 11.57
| ###
| ###
| 68,045
| 393,640
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 11.52
| 11.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-24 Tue
| 11.49
| 11.85
| ###
| 11.59
|
|
| ###
| ###
| 0.8 |
2022-May-23 Mon
| ###
| 11.26
| ###
| 11.2
| 221,341
| 1,246,149
| 79.8
| 79.8
| 0.8 |
2022-May-20 Fri
| 11.4
| 11.4
| ###
| ###
| 107,646
| 613,582
| 12.3
| 12.3
| 0.0 |
2022-May-19 Thu
| 11.2
| 11.42
| ###
| 11.23
|
|
| 64.5
| 64.5
| 0.8 |
2022-May-18 Wed
| ###
| 11.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| 11.28
| 167,383
| 0
| ###
| ###
| 0.8 |
2022-May-16 Mon
| ###
| 11.2
| 10.83
| ###
| 133,273
| ###
| 79.3
| 79.3
| 0.0 |
2022-May-13 Fri
| ###
| ###
| 10.78
| 10.87
|
|
| 20.5
| 20.5
| ### |
2022-May-12 Thu
| ###
| ###
| 10.87
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2022-May-11 Wed
| ###
| ###
| 10.88
| 11.28
| 183,857
| 1,000,182
| 78.1
| 78.1
| 0.8 |
2022-May-10 Tue
| ###
| ###
| ###
| 11.22
|
|
| 91.5
| 91.5
| ### |
2022-May-09 Mon
| ###
| ###
| ###
| 11.22
|
|
| 91.5
| 91.5
| ### |
2022-May-06 Fri
| 11.45
| 11.45
| ###
| 11.21
| 230,253
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| 11.7
| 11.81
| 11.49
| 11.5
|
|
| 22.1
| 22.1
| ### |
2022-May-04 Wed
| ###
| ###
| ###
| 11.58
|
|
| 58.2
| 58.2
| 0.8 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2022-May-02 Mon
| 11.8
| ###
| 11.71
| 11.77
| 66,450
| ###
| 51.9
| 51.9
| ### |
2022-Apr-29 Fri
| 12.21
| 12.23
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| 12.23
| ###
| ###
| 74,779
| 457,273
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 11.84
| ###
| 11.71
| 11.87
|
|
| 79.9
| 79.9
| 0.8 |
2022-Apr-22 Fri
| 11.86
| 11.86
| 11.72
| 11.73
| 34,843
| ###
| 31.9
| 31.9
| 0.8 |
2022-Apr-21 Thu
| 11.79
| ###
| 11.7
| 11.86
| 79,826
| 466,982
| ###
| ###
| 0.8 |
2022-Apr-20 Wed
| ###
| 11.89
| ###
| ###
| 108,179
| 643,124
| 74.6
| 74.6
| 0.0 |
2022-Apr-19 Tue
| 11.75
| 11.82
| ###
| ###
| 306,556
| 1,811,745
| 32.8
| 32.8
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 11.75
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| 11.82
| 11.57
| 11.78
| 81,143
| ###
| 87.2
| 87.2
| ### |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Apr-08 Fri
| 11.77
| ###
| ###
| 11.85
| 47,726
| 0
| ###
| ###
| ### |
2022-Apr-07 Thu
| 11.79
| 11.79
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 11.8
| ###
| 11.58
| ###
| 93,146
| ###
| 29.2
| 29.2
| 0.0 |
2022-Apr-05 Tue
| ###
| 11.74
| 11.57
| 11.59
|
|
| 47.9
| 47.9
| 0.8 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 101,429
| 0
| 20.9
| 20.9
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 11.8
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Mar-31 Thu
| 11.88
| ###
| 11.88
| ###
| 119,570
| 710,245
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 11.89
| ###
| 111,542
| ###
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 11.59
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2022-Mar-28 Mon
| 11.86
| 11.86
| 11.51
| ###
| 64,354
| 751,976
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 11.51
| 11.57
|
|
| 34.5
| 34.5
| ### |
2022-Mar-24 Thu
| 11.86
| 11.86
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| 11.78
| 71,359
| 0
| 71.9
| 71.9
| ### |
2022-Mar-22 Tue
| ###
| 11.84
| 11.59
| 11.79
| 139,470
| ###
| ###
| ###
| 0.8 |
2022-Mar-21 Mon
| ###
| ###
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| 11.41
| 11.75
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| ###
| ###
| ###
| 11.89
| 129,348
| 0
| 31.5
| 31.5
| ### |
2022-Mar-16 Wed
| 11.49
| 11.57
| ###
| 11.46
| 130,680
| 755,983
| 36.0
| 36.0
| 0.8 |
2022-Mar-15 Tue
| 11.42
| ###
| 11.4
| 11.49
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 11.25
| 11.49
| 11.25
| 11.44
| 99,125
| 1,127,051
| 81.9
| 81.9
| 0.8 |
2022-Mar-11 Fri
| 11.55
| ###
| 11.26
| 11.26
|
|
| 18.7
| 18.7
| 0.8 |
2022-Mar-10 Thu
| 11.75
| 12.42
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-Mar-09 Wed
| 11.85
| 11.85
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 617,027
| 0
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| 12.27
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 12.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 12.24
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2022-Mar-01 Tue
| ###
| 12.23
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 11.79
| ###
| 180,574
| 1,064,483
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 11.72
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2022-Feb-24 Thu
| ###
| 12.49
| ###
| 11.73
| 177,346
| 1,107,525
| ###
| ###
| 0.8 |
2022-Feb-23 Wed
| ###
| 12.4
| 11.85
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| 11.76
| 11.87
|
|
| 55.2
| 55.2
| 0.8 |
2022-Feb-21 Mon
| 11.7
| ###
| 11.7
| ###
| 71,284
| ###
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 11.84
| ###
| 11.7
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Feb-17 Thu
| 11.86
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| 11.75
| 11.45
| 11.71
| 88,847
| 1,030,625
| ###
| ###
| ### |
2022-Feb-15 Tue
| 11.49
| ###
| 11.27
| 11.47
| 73,225
| 412,622
| ###
| ###
| ### |
2022-Feb-14 Mon
| 11.72
| 11.73
| ###
| 11.49
| 158,788
| ###
| ###
| ###
| ### |
2022-Feb-11 Fri
| ###
| ###
| ###
| 11.72
| 73,523
| 0
| 28.3
| 28.3
| 0.8 |
2022-Feb-10 Thu
| ###
| ###
| ###
| 11.87
| 130,384
| 0
| 85.0
| 85.0
| 0.8 |
2022-Feb-09 Wed
| ###
| 11.76
| ###
| 11.72
| 90,377
| ###
| 63.4
| 63.4
| 0.8 |
2022-Feb-08 Tue
| 11.45
| ###
| 11.28
| ###
| 121,124
| ###
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| 11.25
| ###
| 135,081
| ###
| 81.5
| 81.5
| 0.0 |
2022-Feb-04 Fri
| ###
| 11.58
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| 11.48
|
|
| 41.0
| 41.0
| 0.8 |
2022-Feb-02 Wed
| ###
| 11.76
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 11.22
| 11.54
| 11.22
| 11.45
| 53,275
| ###
| 76.4
| 76.4
| 0.8 |
2022-Jan-31 Mon
| ###
| ###
| ###
| 11.21
|
|
| ###
| ###
| ### |
2022-Jan-28 Fri
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| 11.53
| ###
| ###
|
|
| 57.8
| 57.8
| 0.0 |
2022-Jan-25 Tue
| 11.76
| 11.76
| ###
| 11.23
| 129,159
| 759,454
| 32.4
| 32.4
| 0.8 |
2022-Jan-24 Mon
| 11.5
| 11.5
| 11.23
| 11.29
|
|
| ###
| ###
| ### |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| 11.8
| 11.89
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 82,244
| 0
| 85.3
| 85.3
| 0.0 |
2022-Jan-18 Tue
| 11.52
| ###
| 11.52
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2022-Jan-17 Mon
| ###
| 11.77
| 11.52
| 11.7
|
|
| ###
| ###
| 0.8 |
2022-Jan-14 Fri
| ###
| ###
| 11.55
| ###
| 120,550
| 696,176
| 12.2
| 12.2
| 0.0 |
2022-Jan-13 Thu
| 11.73
| 11.88
| ###
| 11.7
| 134,521
| 799,054
| ###
| ###
| 0.8 |
2022-Jan-12 Wed
| ###
| ###
| 11.71
| 11.77
| 85,273
| 499,273
| 10.4
| 10.4
| ### |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 107,285
| 0
| 37.0
| 37.0
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 11.84
| ###
| 113,684
| ###
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 12.4
| 12.4
| ###
| ###
| 54,382
| ###
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 12.72
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| 12.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 24,027
| 0
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| 12.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 12.29
| ###
| 12.2
| 144,385
| 887,245
| ###
| ###
| ### |
2021-Dec-24 Fri
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 11.8
| ###
| 11.76
| ###
| 115,175
| 677,229
| 76.0
| 76.0
| 0.0 |
2021-Dec-22 Wed
| 11.75
| 11.8
| ###
| 11.75
| 362,483
| 2,138,649
| ###
| ###
| ### |
2021-Dec-21 Tue
| ###
| ###
| 11.51
| 11.55
| 117,672
| ###
| 11.7
| 11.7
| 0.8 |
2021-Dec-20 Mon
| 11.41
| ###
| 11.41
| ###
| 99,284
| ###
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 11.5
| ###
| 11.4
| 11.52
| 161,652
| ###
| ###
| ###
| 0.8 |
2021-Dec-16 Thu
| 11.58
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| 11.55
| ###
| 90,255
| 521,222
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| ###
| 46,275
| 0
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 12.45
| 12.45
| ###
| ###
| 111,941
| ###
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 12.24
| 12.45
| ###
| 12.45
| 210,985
| 1,313,381
| 80.7
| 80.7
| ### |
2021-Dec-09 Thu
| ###
| ###
| ###
| 12.29
| 121,486
| 0
| ###
| ###
| 0.9 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 75,824
| 0
| 27.5
| 27.5
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
| 150,823
| 0
| 50.5
| 50.5
| 0.0 |
2021-Dec-03 Fri
| ###
| 12.46
| ###
| ###
| 91,476
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 12.5
| 12.5
| 12.25
| 12.47
|
|
| 44.5
| 44.5
| ### |
2021-Dec-01 Wed
| 12.29
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2021-Nov-30 Tue
| 12.53
| 12.74
| ###
| 12.52
| 268,044
| 1,707,440
| ###
| ###
| 0.9 |
2021-Nov-29 Mon
| 12.57
| ###
| ###
| 12.53
|
|
| 29.3
| 29.3
| ### |
2021-Nov-26 Fri
| 12.74
| 12.77
| 12.56
| ###
| 150,074
| 1,900,687
| 56.1
| 56.1
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| 12.74
| 96,348
| 0
| 27.7
| 27.7
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 44,658
| 0
| 77.0
| 77.0
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 58,557
| 0
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 13.29
| ###
| 13.21
| 60,376
| ###
| 76.2
| 76.2
| ### |
2021-Nov-18 Thu
| ###
| ###
| 13.26
| ###
| 117,242
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 13.44
| ###
| ###
| 110,283
| ###
| 74.4
| 74.4
| 0.0 |
2021-Nov-16 Tue
| 13.52
| 13.54
| ###
| ###
| 52,588
| 356,020
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| 13.5
| 13.53
|
|
| 30.2
| 30.2
| ### |
2021-Nov-12 Fri
| ###
| 13.73
| 13.49
| 13.51
| 112,127
| 1,526,048
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| ###
| ###
| 13.53
|
|
| 76.9
| 76.9
| ### |
2021-Nov-10 Wed
| 13.52
| ###
| 13.42
| ###
| 85,450
| ###
| 79.2
| 79.2
| 0.0 |
2021-Nov-09 Tue
| 13.75
| 13.75
| 13.51
| 13.52
|
|
| 25.2
| 25.2
| 1.0 |
2021-Nov-08 Mon
| 13.85
| ###
| ###
| ###
| 109,056
| 0
| 36.6
| 36.6
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 13.81
| 13.81
| 56,080
| ###
| 27.6
| 27.6
| ### |
2021-Nov-04 Thu
| 13.74
| ###
| ###
| ###
| 648,979
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 13.75
| ###
| 13.71
| 13.72
| 121,285
| ###
| ###
| ###
| ### |
2021-Nov-02 Tue
| ###
| ###
| 13.82
| 13.88
|
|
| ###
| ###
| ### |
2021-Nov-01 Mon
| ###
| ###
| 13.88
| 13.88
|
|
| 40.0
| 40.0
| ### |
2021-Oct-29 Fri
| 13.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| 13.89
| ###
| 74,343
| ###
| 41.7
| 41.7
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| 14.21
| 13.83
| 13.83
|
|
| 27.7
| 27.7
| 1.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 13.85
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Oct-21 Thu
| 14.4
| 14.47
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2021-Oct-20 Wed
| 14.56
| ###
| 14.4
| 14.5
|
|
| 37.1
| 37.1
| 1.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| 14.56
|
|
| 78.0
| 78.0
| ### |
2021-Oct-18 Mon
| 14.52
| ###
| 14.29
| ###
| 170,982
| ###
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| 14.76
| ###
| 14.52
|
|
| ###
| ###
| 1.0 |
2021-Oct-14 Thu
| 14.58
| ###
| 14.49
| ###
| 398,025
| ###
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 14.2
| ###
| 14.2
| 14.58
|
|
| ###
| ###
| ### |
2021-Oct-12 Tue
| ###
| 14.48
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| 14.43
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 14.2
| ###
| ###
| ###
| 275,976
| 0
| 73.3
| 73.3
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 219,578
| 0
| 34.4
| 34.4
| 0.0 |
2021-Oct-06 Wed
| 14.21
| 14.46
| ###
| 14.28
| 446,273
| 3,226,553
| ###
| ###
| ### |
2021-Oct-05 Tue
| 14.47
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| 14.4
| ###
| ###
| 14.51
|
|
| ###
| ###
| ### |
2021-Oct-01 Fri
| 14.55
| 14.74
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2021-Sep-30 Thu
| 14.4
| 14.71
| 14.4
| ###
| 198,670
| 2,891,641
| 71.9
| 71.9
| 0.0 |
2021-Sep-29 Wed
| 14.28
| 14.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 13.84
| 14.2
| 13.79
| ###
| 238,947
| ###
| 89.9
| 89.9
| 0.0 |
2021-Sep-27 Mon
| ###
| 13.85
| ###
| 13.72
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| 13.41
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| 13.4
| ###
| 13.21
| 199,624
| 1,337,480
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| 13.2
| ###
| ###
| 81,923
| ###
| 65.5
| 65.5
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| 12.77
| 12.85
| 134,281
| 857,384
| 48.3
| 48.3
| 0.9 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 12.81
| 12.86
| 12.59
| ###
| 216,559
| ###
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 12.54
| 12.81
| 12.49
| 12.81
|
|
| 80.9
| 80.9
| ### |
2021-Sep-13 Mon
| 12.44
| 12.54
| ###
| 12.45
|
|
| 65.9
| 65.9
| ### |
2021-Sep-10 Fri
| ###
| ###
| ###
| 12.27
| 149,746
| 0
| 69.6
| 69.6
| ### |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 12.73
| ###
| 12.56
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 12.56
| ###
| 99,049
| 622,027
| 66.7
| 66.7
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| 12.77
| 88,159
| 0
| 32.7
| 32.7
| 0.9 |
2021-Sep-03 Fri
| ###
| ###
| 12.81
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| 12.79
| ###
| 12.72
| 12.8
| 89,147
| 566,974
| 66.2
| 66.2
| 0.9 |
2021-Sep-01 Wed
| ###
| ###
| 12.54
| 12.89
|
|
| ###
| ###
| ### |
2021-Aug-31 Tue
| 12.45
| ###
| 12.23
| 12.5
|
|
| ###
| ###
| 0.9 |
2021-Aug-30 Mon
| ###
| ###
| ###
| 12.51
| 188,150
| 0
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Aug-26 Thu
| 12.42
| 12.42
| ###
| ###
| 115,870
| 719,552
| 23.2
| 23.2
| 0.0 |
2021-Aug-25 Wed
| 12.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 13.4
| 13.4
| ###
| 12.22
| 1,482,242
| 9,931,021
| ###
| ###
| 0.9 |
2021-Aug-23 Mon
| 13.24
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Aug-20 Fri
| ###
| 13.29
| ###
| ###
| 47,425
| ###
| 79.1
| 79.1
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 101,752
| 0
| 68.6
| 68.6
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 12.87
| ###
| 108,086
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 13.2
| 12.71
| 12.71
|
|
| ###
| ###
| 0.9 |
2021-Aug-13 Fri
| ###
| 13.42
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2021-Aug-12 Thu
| 13.2
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2021-Aug-11 Wed
| ###
| ###
| 12.87
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Aug-10 Tue
| 12.75
| ###
| ###
| 12.84
|
|
| 73.5
| 73.5
| 0.9 |
2021-Aug-09 Mon
| ###
| 12.77
| 12.56
| 12.73
|
|
| 76.0
| 76.0
| ### |
2021-Aug-06 Fri
| 12.59
| ###
| 12.52
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Aug-05 Thu
| 12.56
| ###
| 12.43
| 12.47
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| 12.53
| ###
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 12.4
| 12.53
| 12.26
| 12.53
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| 12.44
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2021-Jul-30 Fri
| 12.75
| 12.76
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| 12.74
| 74,789
| 0
| 65.7
| 65.7
| ### |
2021-Jul-28 Wed
| 12.5
| 12.84
| 12.49
| 12.81
|
|
| ###
| ###
| ### |
2021-Jul-27 Tue
| 12.56
| ###
| 12.41
| 12.51
| 131,875
| 818,284
| 42.9
| 42.9
| ### |
2021-Jul-26 Mon
| 12.72
| 12.75
| 12.42
| 12.42
| 131,654
| ###
| 24.6
| 24.6
| 0.9 |
2021-Jul-23 Fri
| 12.81
| 12.86
| ###
| ###
| 108,071
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 12.7
| 12.76
|
|
| 15.5
| 15.5
| ### |
2021-Jul-21 Wed
| ###
| ###
| 12.75
| 12.81
|
|
| 26.5
| 26.5
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 81,088
| 0
| 87.7
| 87.7
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 12.7
| 12.81
|
|
| 41.6
| 41.6
| ### |
2021-Jul-16 Fri
| 12.7
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Jul-15 Thu
| 12.73
| ###
| ###
| 12.8
|
|
| 73.9
| 73.9
| 0.9 |
2021-Jul-14 Wed
| 12.88
| ###
| ###
| 12.87
|
|
| 40.4
| 40.4
| ### |
2021-Jul-13 Tue
| ###
| 12.89
| ###
| 12.89
|
|
| 81.8
| 81.8
| ### |
2021-Jul-12 Mon
| 12.87
| 12.87
| ###
| 12.7
|
|
| 30.9
| 30.9
| 0.9 |
2021-Jul-09 Fri
| 12.82
| ###
| ###
| 12.87
|
|
| 76.1
| 76.1
| ### |
2021-Jul-08 Thu
| ###
| 13.22
| 12.85
| ###
| 169,647
| 2,211,348
| 43.9
| 43.9
| 0.0 |
2021-Jul-07 Wed
| 12.82
| ###
| ###
| ###
| 143,681
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 12.86
| 13.28
| 12.83
| 12.87
| 54,647
| ###
| 77.2
| 77.2
| ### |
2021-Jul-05 Mon
| 12.87
| 13.25
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 12.79
| ###
| 12.79
| ###
| 93,651
| ###
| 73.9
| 73.9
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| 12.7
| 12.79
|
|
| 13.9
| 13.9
| ### |
2021-Jun-30 Wed
| 12.85
| ###
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| 12.81
| 12.5
| 12.76
|
|
| ###
| ###
| ### |
2021-Jun-28 Mon
| ###
| ###
| 12.72
| 12.76
| 63,270
| ###
| 24.2
| 24.2
| ### |
2021-Jun-25 Fri
| 12.81
| 13.26
| 12.8
| ###
| 195,326
| ###
| 85.4
| 85.4
| 0.0 |
2021-Jun-24 Thu
| 12.8
| 12.89
| 12.58
| 12.71
|
|
| ###
| ###
| 0.9 |
2021-Jun-23 Wed
| 12.7
| ###
| 12.41
| 12.8
| 173,379
| ###
| ###
| ###
| 0.9 |
2021-Jun-22 Tue
| ###
| ###
| 12.54
| 12.7
| 167,424
| 1,049,748
| ###
| ###
| 0.9 |
2021-Jun-21 Mon
| ###
| 12.49
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2021-Jun-18 Fri
| 12.55
| 12.8
| 12.45
| 12.77
|
|
| 75.5
| 75.5
| 0.9 |
2021-Jun-17 Thu
| 12.59
| 12.825
| 12.54
| 12.56
| 142,855
| 1,811,758
| ###
| ###
| 0.9 |
2021-Jun-16 Wed
| 12.21
| ###
| 12.21
| 12.87
| 322,486
| 1,968,777
| ###
| ###
| ### |
2021-Jun-15 Tue
| ###
| 12.21
| 11.89
| ###
| 162,255
| 1,955,172
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| 12.2
| ###
| ###
| 343,244
| 2,093,788
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| 11.845
| ###
| 182,221
| ###
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 12.21
| 12.21
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 47,881
| 0
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 235,459
| 0
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| 12.21
| ###
| ###
| 134,488
| 821,049
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 11.73
| ###
| ###
| 12.21
| 191,772
| 0
| ###
| ###
| 0.9 |
2021-Jun-01 Tue
| 11.58
| 11.72
| 11.52
| 11.72
| 59,279
| 688,821
| ###
| ###
| 0.8 |
2021-May-31 Mon
| ###
| ###
| 11.57
| 11.58
| 93,540
| 541,128
| 7.6
| 7.6
| 0.8 |
2021-May-28 Fri
| 11.75
| 12.24
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2021-May-27 Thu
| 11.74
| 11.74
| 11.44
| 11.7
|
|
| ###
| ###
| 0.8 |
2021-May-26 Wed
| ###
| 11.77
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2021-May-25 Tue
| 11.24
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 11.24
|
|
| 39.9
| 39.9
| 0.8 |
2021-May-21 Fri
| ###
| ###
| ###
| 11.53
| 172,386
| 0
| 89.2
| 89.2
| ### |
2021-May-20 Thu
| ###
| 11.23
| ###
| ###
| 75,283
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| 11.25
| 79,454
| 0
| 85.8
| 85.8
| ### |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-May-17 Mon
| 11.24
| 11.24
| ###
| ###
| 53,356
| ###
| 34.6
| 34.6
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 10.85
| ###
| 212,679
| 1,153,783
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 10.74
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| 11.25
| 111,341
| 0
| 80.9
| 80.9
| ### |
2021-May-11 Tue
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| 11.21
| 67,283
| 0
| 29.8
| 29.8
| ### |
2021-May-07 Fri
| 11.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| 11.24
| 10.985
| ###
| 121,659
| ###
| 85.0
| 85.0
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2021-May-04 Tue
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 78,875
| 0
| 74.2
| 74.2
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 11.24
| 11.24
| ###
| ###
| 165,940
| 932,582
| 32.4
| 32.4
| 0.0 |
2021-Apr-27 Tue
| 11.21
| 11.24
| 10.86
| ###
| 276,178
| ###
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| 11.5
| 11.55
| 11.27
| ###
| 99,024
| ###
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 10.84
| ###
| 237,741
| 1,288,556
| 90.5
| 90.5
| 0.0 |
2021-Apr-20 Tue
| 10.72
| ###
| ###
| ###
| 183,455
| 0
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 10.81
| ###
| 10.72
| 10.78
| 37,048
| 198,577
| ###
| ###
| 0.8 |
2021-Apr-16 Fri
| ###
| ###
| 10.71
| 10.81
|
|
| ###
| ###
| 0.8 |
2021-Apr-15 Thu
| ###
| ###
| 10.87
| ###
| 117,158
| 636,753
| 28.3
| 28.3
| 0.0 |
2021-Apr-14 Wed
| 10.88
| ###
| 10.8
| ###
| 86,475
| ###
| 85.7
| 85.7
| 0.0 |
2021-Apr-13 Tue
| 11.2
| 11.2
| 10.87
| 10.88
|
|
| 17.0
| 17.0
| 0.8 |
2021-Apr-12 Mon
| ###
| 11.27
| ###
| ###
| 98,627
| ###
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 10.745
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 10.85
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2021-Apr-06 Tue
| ###
| 11.2
| 10.76
| ###
| 133,181
| 1,462,327
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 10.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 10.45
| ###
| 10.44
| 10.89
|
|
| ###
| ###
| 0.8 |
2021-Mar-30 Tue
| ###
| ###
| ###
| 10.74
|
|
| 33.9
| 33.9
| 0.8 |
2021-Mar-29 Mon
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| 11.4
| ###
| 11.24
|
|
| 71.0
| 71.0
| 0.8 |
2021-Mar-25 Thu
| ###
| 11.5
| ###
| 11.24
| 152,124
| ###
| 31.7
| 31.7
| 0.8 |
2021-Mar-24 Wed
| ###
| ###
| ###
| 11.27
|
|
| 82.5
| 82.5
| ### |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 147,987
| 0
| 29.7
| 29.7
| 0.0 |
2021-Mar-22 Mon
| 11.28
| ###
| ###
| ###
| 199,478
| 0
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 3,284,357
| 0
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 11.5
| ###
| 11.22
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Mar-17 Wed
| 11.49
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2021-Mar-16 Tue
| 11.5
| 11.51
| ###
| ###
| 349,684
| ###
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 11.85
| 11.87
| ###
| ###
| 315,279
| 1,871,180
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 11.78
| 11.87
|
|
| 18.0
| 18.0
| 0.8 |
2021-Mar-11 Thu
| ###
| 12.22
| ###
| ###
| 470,850
| ###
| 69.3
| 69.3
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| 12.44
| 12.58
| 87,571
| ###
| ###
| ###
| 0.9 |
2021-Mar-08 Mon
| 12.5
| ###
| ###
| 12.5
|
|
| 70.8
| 70.8
| 0.9 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 12.46
| 211,027
| 0
| ###
| ###
| 0.9 |
2021-Mar-04 Thu
| 12.86
| 12.88
| 12.42
| 12.74
| 201,748
| ###
| 52.1
| 52.1
| ### |
2021-Mar-03 Wed
| 12.89
| ###
| ###
| 12.55
|
|
| 20.5
| 20.5
| ### |
2021-Mar-02 Tue
| 12.54
| 12.84
| ###
| ###
| 271,189
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 12.4
| 12.41
| 129,086
| ###
| 14.1
| 14.1
| ### |
2021-Feb-26 Fri
| ###
| 12.84
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| 12.5
| 12.75
| 149,853
| 936,581
| ###
| ###
| ### |
2021-Feb-24 Wed
| ###
| ###
| ###
| 12.8
| 163,480
| 0
| 34.6
| 34.6
| 0.9 |
2021-Feb-23 Tue
| 12.8
| ###
| 12.42
| ###
| 174,124
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 12.51
| 12.89
| 12.5
| ###
| 102,159
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 12.75
| ###
| 12.52
| 12.7
| 267,574
| ###
| 51.2
| 51.2
| 0.9 |
2021-Feb-18 Thu
| ###
| ###
| 12.7
| ###
| 162,529
| 1,032,059
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 13.54
| ###
| ###
| ###
| 144,650
| 0
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| 13.52
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| 13.23
| ###
| 94,572
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 13.78
| ###
| 13.41
| 53,928
| ###
| ###
| ###
| 1.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 13.2
| 13.5
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| 13.645
| ###
| 13.47
| 120,447
| 821,749
| ###
| ###
| 1.0 |
2021-Feb-08 Mon
| 13.58
| 13.71
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 13.49
| ###
| 13.22
| 13.47
| 178,576
| 1,180,387
| ###
| ###
| 1.0 |
2021-Feb-04 Thu
| 13.49
| 13.49
| 13.23
| 13.45
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| 13.2
| 13.49
| ###
| 13.46
| 135,580
| 914,487
| 79.3
| 79.3
| ### |
2021-Feb-02 Tue
| ###
| 13.41
| 12.87
| 13.25
| 245,154
| 3,221,323
| ###
| ###
| ### |
2021-Feb-01 Mon
| 12.75
| 13.285
| ###
| ###
| 313,858
| ###
| 71.5
| 71.5
| 0.0 |
2021-Jan-29 Fri
| ###
| 13.5
| ###
| ###
| 495,470
| 3,344,422
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 11.51
| 11.54
|
|
| ###
| ###
| 0.8 |
2021-Jan-27 Wed
| 11.8
| ###
| 11.71
| 11.89
|
|
| 78.3
| 78.3
| ### |
2021-Jan-25 Mon
| 11.85
| 11.85
| ###
| 11.8
| 98,451
| 583,322
| ###
| ###
| 0.8 |
2021-Jan-22 Fri
| 11.8
| ###
| 11.48
| 11.76
| 125,270
| 719,049
| 42.2
| 42.2
| 0.8 |
2021-Jan-21 Thu
| ###
| ###
| 11.73
| 11.83
|
|
| ###
| ###
| 0.8 |
2021-Jan-20 Wed
| ###
| ###
| 11.48
| 11.73
| 232,022
| ###
| ###
| ###
| 0.8 |
2021-Jan-19 Tue
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 11.79
| ###
| 11.73
| 11.87
|
|
| 77.8
| 77.8
| 0.8 |
2021-Jan-15 Fri
| ###
| ###
| ###
| 11.77
| 133,345
| 0
| ###
| ###
| ### |
2021-Jan-14 Thu
| 11.89
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 11.75
| 11.89
| 11.71
| 11.86
|
|
| ###
| ###
| 0.8 |
2021-Jan-12 Tue
| ###
| ###
| ###
| 11.85
| 208,078
| 0
| 43.5
| 43.5
| ### |
2021-Jan-11 Mon
| ###
| 12.45
| 11.87
| ###
| 142,426
| ###
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 12.21
| ###
| ###
| 77,386
| 472,441
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-Jan-06 Wed
| 12.45
| 12.5
| ###
| ###
| 92,640
| ###
| 20.1
| 20.1
| 0.0 |
2021-Jan-05 Tue
| ###
| 12.55
| 11.75
| 12.48
| 247,688
| ###
| ###
| ###
| ### |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 56.2
| 56.2
| 0.0 |
2020-Dec-31 Thu
| 12.7
| 12.74
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2020-Dec-30 Wed
| 12.45
| 12.7
| 12.43
| ###
| 169,356
| 2,127,958
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| 12.58
| 12.26
| 12.58
|
|
| 80.1
| 80.1
| 0.9 |
2020-Dec-24 Thu
| ###
| 12.56
| 12.26
| ###
| 118,970
| ###
| 31.8
| 31.8
| 0.0 |
2020-Dec-23 Wed
| 11.87
| ###
| 11.86
| 12.26
|
|
| 86.8
| 86.8
| 0.9 |
2020-Dec-22 Tue
| 11.87
| ###
| ###
| 11.78
| 200,527
| 0
| 44.9
| 44.9
| ### |
2020-Dec-21 Mon
| ###
| ###
| ###
| 11.87
| 161,078
| 0
| ###
| ###
| 0.8 |
2020-Dec-18 Fri
| 11.83
| 11.84
| 11.59
| 11.76
| 216,775
| ###
| ###
| ###
| 0.8 |
2020-Dec-17 Thu
| ###
| 11.8
| 11.56
| 11.73
|
|
| 69.2
| 69.2
| 0.8 |
2020-Dec-16 Wed
| ###
| ###
| 11.58
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2020-Dec-15 Tue
| 11.7
| 11.83
| 11.54
| ###
| 254,583
| ###
| 50.1
| 50.1
| 0.0 |
2020-Dec-14 Mon
| 12.2
| 12.2
| 11.88
| 11.88
|
|
| ###
| ###
| 0.8 |
2020-Dec-11 Fri
| 12.2
| 12.2
| 11.71
| 11.89
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| 12.24
| ###
| ###
| 171,149
| ###
| 83.8
| 83.8
| 0.0 |
2020-Dec-09 Wed
| ###
| 12.24
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 11.76
| 11.83
|
|
| ###
| ###
| 0.8 |
2020-Dec-03 Thu
| ###
| ###
| 11.85
| ###
| 180,182
| 1,067,578
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 11.8
| ###
| 11.72
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2020-Dec-01 Tue
| 11.7
| 11.89
| 11.59
| 11.76
|
|
| 65.2
| 65.2
| 0.8 |
2020-Nov-30 Mon
| ###
| ###
| 11.7
| 11.86
| 273,084
| 1,597,541
| 41.3
| 41.3
| 0.8 |
2020-Nov-27 Fri
| 11.8
| 11.89
| 11.75
| 11.77
|
|
| 38.9
| 38.9
| ### |
2020-Nov-26 Thu
| ###
| ###
| 11.8
| 11.88
| 174,556
| 1,029,880
| ###
| ###
| 0.8 |
2020-Nov-25 Wed
| 11.84
| 12.27
| 11.84
| ###
| 347,741
| ###
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 11.8
| 11.82
|
|
| 24.2
| 24.2
| 0.8 |
2020-Nov-23 Mon
| 12.44
| 12.44
| 11.7
| 11.84
|
|
| ###
| ###
| 0.8 |
2020-Nov-20 Fri
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 11.78
| ###
| 11.71
| 11.86
| 301,088
| 1,762,870
| ###
| ###
| 0.8 |
2020-Nov-18 Wed
| 11.59
| 11.82
| 11.56
| 11.78
| 280,676
| ###
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| 11.74
| ###
| 11.58
| 468,882
| ###
| ###
| ###
| 0.8 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 10.56
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2020-Nov-12 Thu
| 10.8
| ###
| ###
| 10.77
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| ###
| 10.82
| 10.5
| ###
| 335,424
| ###
| 65.4
| 65.4
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 10.25
| 10.54
| 300,055
| 1,537,781
| 82.0
| 82.0
| 0.8 |
2020-Nov-09 Mon
| ###
| ###
| 9.78
| ###
| 246,553
| 1,205,644
| 65.3
| 65.3
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 9.5
| ###
| 9.5
| ###
| 302,240
| 1,435,640
| 77.2
| 77.2
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 9.43
| 9.45
|
|
| 18.2
| 18.2
| 0.7 |
2020-Nov-03 Tue
| 9.41
| ###
| ###
| 9.49
| 194,275
| 0
| ###
| ###
| 0.7 |
2020-Nov-02 Mon
| 9.29
| ###
| ###
| 9.27
| 544,248
| 0
| 53.8
| 53.8
| 0.7 |
2020-Oct-30 Fri
| ###
| 9.44
| ###
| ###
| 498,173
| 2,351,376
| 85.4
| 85.4
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 281,154
| 0
| 19.7
| 19.7
| 0.0 |
2020-Oct-28 Wed
| 9.26
| 9.44
| ###
| ###
| 1,861,622
| 8,786,855
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 9.26
| 9.26
| ###
| 9.21
|
|
| 54.8
| 54.8
| 0.7 |
2020-Oct-26 Mon
| 9.22
| 9.45
| ###
| 9.29
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| 9.28
| 9.4
| 9.2
| 9.26
| 133,828
| ###
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| 9.45
| 9.2
| 9.28
|
|
| 37.9
| 37.9
| 0.7 |
2020-Oct-21 Wed
| 9.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 9
| 9.53
| ###
| 9.46
| 399,645
| ###
| 93.0
| 93.0
| 0.7 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 9.25
| 216,072
| 0
| ###
| ###
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 196,283
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 9.41
| ###
| ###
| 166,720
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| 9.45
| ###
| 9.2
| 200,822
| 948,883
| 27.2
| 27.2
| 0.7 |
2020-Oct-12 Mon
| 9
| 9.47
| 9
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2020-Oct-09 Fri
| 9.23
| 9.43
| ###
| ###
| 244,978
| 1,155,071
| 70.6
| 70.6
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| 8.83
| 9.23
| 273,827
| 1,208,946
| 79.0
| 79.0
| ### |
2020-Oct-07 Wed
| 8.78
| ###
| ###
| 8.89
| 342,046
| 0
| 71.1
| 71.1
| ### |
2020-Oct-06 Tue
| ###
| ###
| 8.59
| 8.77
| 230,448
| 989,774
| 17.7
| 17.7
| ### |
2020-Oct-05 Mon
| 8.5
| 8.89
| 8.48
| 8.8
| 253,941
| 2,205,477
| 86.2
| 86.2
| 0.6 |
2020-Oct-02 Fri
| 8.5
| ###
| 8.28
| 8.4
| 295,654
| ###
| 51.3
| 51.3
| ### |
2020-Oct-01 Thu
| 8.26
| 8.59
| 8.2
| 8.52
|
|
| ###
| ###
| 0.6 |
2020-Sep-30 Wed
| 8.45
| 8.5
| ###
| 8.21
| 296,348
| 1,259,479
| ###
| ###
| ### |
2020-Sep-29 Tue
| 8.4
| ###
| 8.4
| 8.49
|
|
| 77.8
| 77.8
| ### |
2020-Sep-28 Mon
| ###
| 8.41
| 8.27
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-Sep-25 Fri
| 8.26
| 8.44
| 8.26
| ###
| 339,055
| ###
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 8.45
| 8.47
| 8.23
| ###
| 418,056
| ###
| 32.7
| 32.7
| 0.0 |
2020-Sep-23 Wed
| 8.46
| 8.77
| ###
| 8.41
| 345,985
| 1,517,144
| 31.6
| 31.6
| ### |
2020-Sep-22 Tue
| 8.45
| 8.57
| 8.29
| ###
| 461,324
| ###
| 32.5
| 32.5
| 0.0 |
2020-Sep-21 Mon
| ###
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 8.58
| ###
| 8.28
| 8.41
| 3,039,045
| 12,581,646
| ###
| ###
| ### |
2020-Sep-17 Thu
| 8.41
| 8.54
| 8.25
| 8.45
| 657,720
| 5,521,559
| 81.7
| 81.7
| ### |
2020-Sep-16 Wed
| 8.45
| ###
| 8.41
| 8.44
| 636,059
| 2,674,628
| ###
| ###
| 0.6 |
2020-Sep-15 Tue
| 8.43
| 8.49
| 8.26
| 8.41
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| ###
| 8.73
| 8.4
| 8.47
|
|
| 21.7
| 21.7
| ### |
2020-Sep-11 Fri
| 8.26
| ###
| 8.25
| 8.51
| 358,587
| 1,479,171
| 86.2
| 86.2
| 0.6 |
2020-Sep-10 Thu
| ###
| 8.47
| 8.27
| ###
| 466,486
| 3,904,487
| 73.5
| 73.5
| 0.0 |
2020-Sep-09 Wed
| ###
| 8.28
| 8
| 8.24
| 476,988
| 3,882,682
| ###
| ###
| 0.6 |
2020-Sep-08 Tue
| 8.73
| 8.74
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2020-Sep-07 Mon
| ###
| 8.72
| ###
| ###
| 627,653
| ###
| 62.1
| 62.1
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| 9.2
| 9.45
| ###
| 9.27
| 334,741
| 1,581,651
| 72.0
| 72.0
| 0.7 |
2020-Sep-02 Wed
| ###
| 9.2
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| 9.2
| 8.76
| ###
| 1,002,620
| 9,003,527
| 27.7
| 27.7
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| 9.25
| 424,971
| 0
| 77.0
| 77.0
| ### |
2020-Aug-28 Fri
| ###
| 9.48
| ###
| 9.21
|
|
| 33.2
| 33.2
| 0.7 |
2020-Aug-27 Thu
| ###
| 9.51
| 9.125
| 9.45
|
|
| ###
| ###
| 0.7 |
2020-Aug-26 Wed
| 9.41
| ###
| 9.25
| 9.43
|
|
| ###
| ###
| ### |
2020-Aug-25 Tue
| 9.8
| 9.8
| 9.5
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Aug-24 Mon
| 9.7
| 9.78
| 9.45
| 9.71
|
|
| 63.1
| 63.1
| ### |
2020-Aug-21 Fri
| ###
| ###
| 9.72
| 9.81
| 440,050
| 2,138,643
| 15.8
| 15.8
| ### |
2020-Aug-20 Thu
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 8.25
| 8.72
|
|
| 16.4
| 16.4
| 0.6 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 339,343
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 9.26
| 9.45
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Aug-14 Fri
| ###
| 9.53
| ###
| 9.43
| 140,547
| ###
| 68.5
| 68.5
| ### |
2020-Aug-13 Thu
| ###
| ###
| ###
| 9.45
| 298,745
| 0
| 25.2
| 25.2
| 0.7 |
2020-Aug-12 Wed
| 9.5
| 9.59
| 9.29
| 9.49
|
|
| ###
| ###
| 0.7 |
2020-Aug-11 Tue
| 9.27
| 9.59
| ###
| 9.45
|
|
| 83.9
| 83.9
| 0.7 |
2020-Aug-10 Mon
| 9.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 8.87
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 8.82
|
|
| 79.3
| 79.3
| ### |
2020-Aug-05 Wed
| ###
| ###
| 8.59
| ###
| 452,451
| 1,943,277
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 8.75
| 9
| 8.72
| ###
| 759,788
| 6,731,721
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 8.8
| ###
| 8.53
| 8.53
| 394,747
| ###
| 22.2
| 22.2
| ### |
2020-Jul-31 Fri
| ###
| 9.2
| ###
| 8.82
| 405,758
| 1,866,486
| 20.4
| 20.4
| ### |
2020-Jul-30 Thu
| 9.4
| ###
| ###
| ###
| 361,243
| 0
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 9
| 9.41
| ###
| 9.29
| 451,685
| 2,125,177
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 49.4
| 49.4
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| 9
| ###
| 298,487
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Jul-23 Thu
| 9.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 9.44
| ###
| ###
| ###
| 363,049
| 0
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 9.53
| ###
| 9.44
| 592,158
| ###
| 55.3
| 55.3
| 0.7 |
2020-Jul-20 Mon
| ###
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 9.44
| 9.52
| ###
| ###
| 480,355
| 2,286,489
| 13.2
| 13.2
| 0.0 |
2020-Jul-16 Thu
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 8.87
| ###
| ###
| 8.86
| 488,086
| 0
| 53.3
| 53.3
| 0.6 |
2020-Jul-13 Mon
| ###
| 9.26
| 8.71
| 8.76
| 442,043
| 3,971,756
| 24.4
| 24.4
| 0.6 |
2020-Jul-10 Fri
| 8.8
| 9
| 8.7
| 8.86
| 609,987
| 5,398,384
| 78.7
| 78.7
| 0.6 |
2020-Jul-09 Thu
| ###
| ###
| 8.7
| ###
| 377,552
| 1,642,351
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 8.79
| 8.83
|
|
| 24.7
| 24.7
| ### |
2020-Jul-07 Tue
| 9.22
| 9.23
| ###
| ###
| 361,272
| 1,667,270
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 9
| 9.24
| ###
| ###
| 477,853
| 2,207,680
| 73.0
| 73.0
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 8.75
| ###
| 348,340
| 1,523,987
| 43.1
| 43.1
| 0.0 |
2020-Jul-02 Thu
| 9
| 9.28
| 8.74
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Jul-01 Wed
| ###
| 9.24
| 8.77
| 8.87
| 315,258
| ###
| ###
| ###
| ### |
2020-Jun-30 Tue
| 9
| 9.27
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 8.77
| ###
| 8.55
| 8.79
|
|
| ###
| ###
| 0.6 |
2020-Jun-26 Fri
| 8.72
| ###
| ###
| 8.87
| 404,744
| 0
| 78.4
| 78.4
| ### |
2020-Jun-25 Thu
| 8.83
| 8.83
| 8.5
| ###
| 482,642
| ###
| 32.3
| 32.3
| 0.0 |
2020-Jun-24 Wed
| ###
| 9.48
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| 9.29
| ###
| ###
| 470,847
| 2,187,084
| 41.0
| 41.0
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| 9.21
| 1,378,221
| 0
| 79.8
| 79.8
| 0.7 |
2020-Jun-18 Thu
| 8.83
| ###
| ###
| ###
| 491,326
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 9.25
| ###
| 8.87
| ###
| 435,080
| 1,929,579
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 9.2
| 9.41
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| 8.75
| 653,050
| 0
| ###
| ###
| 0.6 |
2020-Jun-12 Fri
| 8.75
| 8.86
| 8.54
| 8.72
|
|
| 32.3
| 32.3
| 0.6 |
2020-Jun-11 Thu
| 9.78
| 9.89
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2020-Jun-10 Wed
| 10.29
| 10.49
| ###
| ###
| 845,570
| ###
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| 10.29
|
|
| 73.9
| 73.9
| ### |
2020-Jun-05 Fri
| ###
| 9.82
| ###
| ###
| 658,144
| 3,231,487
| 88.9
| 88.9
| 0.0 |
2020-Jun-04 Thu
| ###
| 9.78
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 8.83
| 8.88
| 523,125
| ###
| 18.2
| 18.2
| 0.6 |
2020-Jun-02 Tue
| 8.88
| 9.21
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2020-Jun-01 Mon
| 8.45
| 8.88
| 8.29
| 8.84
|
|
| 89.7
| 89.7
| ### |
2020-May-29 Fri
| 8.7
| ###
| ###
| ###
| 543,853
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 8.84
| ###
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| 8.88
| ###
| ###
| 638,658
| 2,835,641
| 95.8
| 95.8
| 0.0 |
2020-May-26 Tue
| 7.55
| ###
| 7.41
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| 7.51
|
|
| 77.8
| 77.8
| ### |
2020-May-22 Fri
| ###
| 7.41
| ###
| 7.27
|
|
| 35.1
| 35.1
| ### |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2020-May-20 Wed
| 7.8
| 7.8
| 7.54
| 7.55
|
|
| 11.4
| 11.4
| ### |
2020-May-19 Tue
| 7.52
| ###
| 7.49
| 7.86
| 456,974
| ###
| ###
| ###
| ### |
2020-May-18 Mon
| ###
| 7.42
| ###
| 7.26
|
|
| 74.8
| 74.8
| 0.5 |
2020-May-15 Fri
| 7
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 6.88
| ###
| 353,581
| ###
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 7.48
| 7.57
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2020-May-12 Tue
| 7.53
| 7.7
| 7.43
| 7.56
|
|
| ###
| ###
| 0.5 |
2020-May-11 Mon
| 7.49
| ###
| 7.49
| ###
| 385,945
| ###
| 71.2
| 71.2
| 0.0 |
2020-May-08 Fri
| ###
| 7.47
| ###
| ###
| 512,156
| ###
| 90.5
| 90.5
| 0.0 |
2020-May-07 Thu
| ###
| 7.29
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-May-06 Wed
| 6.75
| 7.25
| 6.49
| ###
| 615,551
| ###
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 6
| ###
| ###
| 6.57
| 745,822
| 0
| ###
| ###
| ### |
2020-May-04 Mon
| 6.2
| 6.42
| 6
| ###
| 666,474
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 6.51
| 6.57
| ###
| ###
| 537,044
| 1,764,189
| 34.1
| 34.1
| 0.0 |
2020-Apr-30 Thu
| ###
| 6.83
| 6.58
| ###
| 612,150
| ###
| 54.4
| 54.4
| 0.0 |
2020-Apr-29 Wed
| 6.5
| 6.71
| 6.425
| ###
| 430,557
| 2,827,683
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 6.41
| 6.53
| 469,448
| 1,504,580
| ###
| ###
| ### |
2020-Apr-27 Mon
| 6.78
| ###
| ###
| ###
| 316,342
| 0
| 79.0
| 79.0
| 0.0 |
2020-Apr-24 Fri
| ###
| 6.83
| 6.555
| 6.73
| 318,978
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| 6.74
| ###
| 6.5
| 6.58
| 396,026
| 1,287,084
| ###
| ###
| 0.5 |
2020-Apr-22 Wed
| ###
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 6.81
| 6.21
| ###
| 422,043
| ###
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2020-Apr-17 Fri
| ###
| 7.73
| 7.025
| ###
| 387,125
| ###
| 66.8
| 66.8
| 0.0 |
2020-Apr-16 Thu
| 6.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 7.25
| ###
| 6.85
| ###
| 553,040
| ###
| 17.7
| 17.7
| 0.0 |
2020-Apr-14 Tue
| ###
| 7.46
| ###
| ###
| 800,072
| ###
| 55.9
| 55.9
| 0.0 |
2020-Apr-09 Thu
| 7.28
| 7.51
| ###
| ###
|
|
| 58.0
| 58.0
| 0.0 |
2020-Apr-08 Wed
| 7
| ###
| ###
| ###
| 480,186
| 0
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 7.2
| 7.51
| ###
| 7.45
| 280,556
| 1,053,487
| 85.8
| 85.8
| 0.5 |
2020-Apr-06 Mon
| 6.8
| ###
| 6.8
| ###
| 222,353
| ###
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 6.71
| 6.8
|
|
| 10.4
| 10.4
| 0.5 |
2020-Apr-02 Thu
| 6.85
| ###
| 6.8
| 7.25
| 306,724
| ###
| 87.1
| 87.1
| 0.5 |
2020-Apr-01 Wed
| ###
| 7.26
| ###
| ###
| 429,627
| 1,559,546
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 7
| 7.71
| 6.85
| ###
| 581,722
| ###
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 6.57
| 6.85
| 6.26
| 6.85
| 483,774
| ###
| ###
| ###
| ### |
2020-Mar-27 Fri
| 6.77
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 6.89
| 7
| ###
| 6.45
|
|
| 8.4
| 8.4
| ### |
2020-Mar-25 Wed
| 7.42
| 7.42
| 6.22
| 6.58
|
|
| 7.9
| 7.9
| 0.5 |
2020-Mar-24 Tue
| 6.26
| 6.885
| ###
| 6.76
| 735,572
| ###
| 82.4
| 82.4
| 0.5 |
2020-Mar-23 Mon
| ###
| 6.47
| 5.8
| 6.26
|
|
| ###
| ###
| 0.4 |
2020-Mar-20 Fri
| 5.25
| 6.59
| 5.25
| 6.5
| 923,657
| 5,468,049
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| ###
| 6.71
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 824,844
| 0
| 7.8
| 7.8
| 0.0 |
2020-Mar-17 Tue
| ###
| 8.29
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Mar-16 Mon
| 8.71
| ###
| ###
| ###
| 736,426
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 8
| 8.58
| 7.86
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Mar-12 Thu
| ###
| ###
| ###
| 8.47
|
|
| 43.4
| 43.4
| ### |
2020-Mar-11 Wed
| 9.28
| 9.51
| 8.7
| 8.7
| 369,185
| 3,361,429
| ###
| ###
| ### |
2020-Mar-10 Tue
| 8.7
| 9.56
| ###
| 9.53
|
|
| 83.3
| 83.3
| ### |
2020-Mar-09 Mon
| 9.28
| 9.52
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Mar-06 Fri
| 9.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 10.22
| ###
| ###
| ###
| 390,044
| 0
| 29.7
| 29.7
| 0.0 |
2020-Mar-04 Wed
| 10.5
| ###
| 10.25
| 10.46
|
|
| ###
| ###
| 0.7 |
2020-Mar-03 Tue
| 10.71
| ###
| 10.71
| 10.82
| 439,988
| ###
| 72.0
| 72.0
| 0.8 |
2020-Mar-02 Mon
| 10.75
| 10.75
| ###
| 10.7
| 373,429
| 2,007,180
| 30.9
| 30.9
| 0.8 |
2020-Feb-28 Fri
| ###
| ###
| 10.76
| 10.83
| 357,774
| 1,924,824
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 11.2
| ###
| ###
| 372,723
| 2,087,248
| 43.8
| 43.8
| 0.0 |
2020-Feb-26 Wed
| 11.25
| 11.43
| ###
| ###
| 252,426
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 330,653
| 0
| 82.0
| 82.0
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 11.46
| 11.46
|
|
| ###
| ###
| 0.8 |
2020-Feb-21 Fri
| ###
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 11.59
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Feb-19 Wed
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 146,483
| 0
| 81.1
| 81.1
| 0.0 |
2020-Feb-17 Mon
| 12.44
| 12.44
| ###
| ###
| 91,074
| 566,480
| 19.9
| 19.9
| 0.0 |
2020-Feb-14 Fri
| ###
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 12.49
| 12.49
| 12.21
| 12.26
| 227,054
| ###
| ###
| ###
| 0.9 |
2020-Feb-12 Wed
| 12.27
| 12.58
| 12.27
| ###
| 231,341
| ###
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 12.24
| 12.42
| ###
| 12.26
|
|
| 68.2
| 68.2
| 0.9 |
2020-Feb-10 Mon
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 12.5
| 12.57
| ###
| 12.23
|
|
| 18.9
| 18.9
| ### |
2020-Feb-06 Thu
| 12.76
| 12.85
| 12.41
| 12.48
| 473,471
| ###
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| 13.23
| 12.72
| 12.8
| 315,651
| 4,095,571
| 17.0
| 17.0
| 0.9 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 12.58
| ###
| 12.51
| 12.8
| 315,083
| 1,970,844
| 88.8
| 88.8
| 0.9 |
2020-Jan-31 Fri
| 12.53
| ###
| 12.53
| 12.89
| 442,382
| 2,771,523
| ###
| ###
| ### |
2020-Jan-30 Thu
| 12.84
| 12.84
| 12.51
| 12.51
| 192,589
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| ###
| ###
| 12.79
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Jan-28 Tue
| 12.8
| ###
| ###
| 12.78
|
|
| 42.8
| 42.8
| 0.9 |
2020-Jan-24 Fri
| ###
| ###
| 12.89
| ###
| 274,280
| ###
| 29.2
| 29.2
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 12.75
| 12.75
|
|
| ###
| ###
| ### |
2020-Jan-22 Wed
| 12.84
| ###
| 12.75
| ###
| 344,228
| 2,194,453
| 68.9
| 68.9
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 12.81
| 431,482
| 0
| 16.3
| 16.3
| ### |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 298,757
| 0
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2020-Jan-16 Thu
| 13.29
| 13.46
| ###
| 13.2
| 185,481
| 1,248,287
| 27.8
| 27.8
| 0.9 |
2020-Jan-15 Wed
| 13.43
| 13.47
| ###
| 13.23
| 225,544
| ###
| 17.0
| 17.0
| 0.9 |
2020-Jan-14 Tue
| ###
| 13.48
| ###
| 13.23
| 230,024
| ###
| ###
| ###
| 0.9 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 145,126
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 13.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| 13.24
| ###
| ###
| 234,455
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 12.86
| ###
| 201,878
| 1,298,075
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 12.81
| 12.88
|
|
| 24.0
| 24.0
| ### |
2020-Jan-03 Fri
| ###
| ###
| ###
| 13.2
| 85,140
| 0
| ###
| ###
| 0.9 |
2020-Jan-02 Thu
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 13.22
| 13.4
| 13.2
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Dec-24 Tue
| ###
| 13.47
| ###
| 13.22
| 84,659
| 570,178
| ###
| ###
| 0.9 |
2019-Dec-23 Mon
| ###
| 13.28
| ###
| ###
| 183,778
| 1,220,285
| 76.3
| 76.3
| 0.0 |
2019-Dec-20 Fri
| 12.86
| ###
| 12.86
| 13.23
| 458,443
| 2,947,788
| 89.2
| 89.2
| 0.9 |
2019-Dec-19 Thu
| 12.82
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 13.2
| 13.2
| 12.84
| ###
| 647,929
| ###
| 27.4
| 27.4
| 0.0 |
2019-Dec-13 Fri
| ###
| 13.54
| ###
| ###
| 265,424
| 1,796,920
| 74.7
| 74.7
| 0.0 |
2019-Dec-12 Thu
| 13.2
| ###
| ###
| 13.27
|
|
| 78.4
| 78.4
| 0.9 |
2019-Dec-11 Wed
| 13.45
| 13.52
| ###
| 13.2
| 375,679
| ###
| 20.7
| 20.7
| 0.9 |
2019-Dec-10 Tue
| ###
| 13.5
| ###
| ###
| 453,973
| ###
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 12.8
| 13.48
| 12.375
| 13.28
|
|
| ###
| ###
| 0.9 |
2019-Dec-06 Fri
| ###
| 14.42
| ###
| ###
| 306,325
| ###
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 14.29
| 14.57
| 14.29
| 14.57
| 128,757
| ###
| 83.2
| 83.2
| ### |
2019-Dec-04 Wed
| 14.26
| 14.51
| 14.26
| ###
| 311,847
| ###
| 80.0
| 80.0
| 0.0 |
2019-Dec-03 Tue
| 14.71
| 14.72
| 14.49
| 14.53
|
|
| ###
| ###
| 1.0 |
2019-Dec-02 Mon
| ###
| ###
| 14.78
| 14.78
|
|
| ###
| ###
| 1.1 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 160,087
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 259,425
| 0
| 33.2
| 33.2
| 0.0 |
2019-Nov-27 Wed
| 15.41
| 15.41
| 14.57
| ###
| 554,874
| ###
| 20.5
| 20.5
| 0.0 |
2019-Nov-26 Tue
| 15.71
| 15.71
| 15.5
| 15.57
|
|
| 26.3
| 26.3
| 1.1 |
2019-Nov-25 Mon
| ###
| ###
| ###
| 15.7
|
|
| 22.5
| 22.5
| ### |
2019-Nov-22 Fri
| ###
| 16.055
| 15.79
| ###
| 134,180
| 2,136,481
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 15.73
| 15.8
| 208,125
| ###
| ###
| ###
| 1.1 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Nov-19 Tue
| ###
| 16.28
| 15.87
| 16.28
|
|
| 83.8
| 83.8
| 1.2 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 204,349
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 16.4
| 16.52
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 16.57
| 16.72
| ###
| ###
| 184,686
| 1,543,974
| 20.3
| 20.3
| 0.0 |
2019-Nov-13 Wed
| 16.78
| 16.78
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 16.78
| 181,640
| 0
| 31.0
| 31.0
| 1.2 |
2019-Nov-11 Mon
| ###
| 16.79
| 16.44
| 16.79
| 355,350
| 5,904,140
| ###
| ###
| ### |
2019-Nov-08 Fri
| 16.28
| ###
| 16.22
| 16.41
|
|
| 78.1
| 78.1
| 1.2 |
2019-Nov-07 Thu
| ###
| ###
| ###
| 16.47
| 235,977
| 0
| 73.7
| 73.7
| ### |
2019-Nov-06 Wed
| 16.58
| 16.59
| ###
| 16.4
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 16.52
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2019-Nov-04 Mon
| ###
| ###
| 15.89
| ###
| 312,341
| 2,481,549
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 15.85
| ###
| 15.79
| ###
| 454,675
| 3,589,659
| 84.8
| 84.8
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 15.87
| ###
| 638,071
| ###
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 15.45
| ###
| ###
| ###
| 438,925
| 0
| 91.5
| 91.5
| 0.0 |
2019-Oct-29 Tue
| 15.4
| 15.7
| ###
| 15.7
| 610,675
| ###
| ###
| ###
| ### |
2019-Oct-28 Mon
| 15.49
| 15.57
| ###
| 15.56
|
|
| 76.2
| 76.2
| ### |
2019-Oct-25 Fri
| ###
| 15.41
| ###
| ###
| 548,523
| ###
| 82.3
| 82.3
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Oct-23 Wed
| 14.86
| ###
| ###
| 14.85
|
|
| 41.4
| 41.4
| ### |
2019-Oct-22 Tue
| 15.2
| 15.29
| 14.72
| 14.85
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| 15.29
| 15.57
| 15.29
| 15.52
| 492,481
| 7,598,981
| 84.3
| 84.3
| 1.1 |
2019-Oct-18 Fri
| ###
| ###
| ###
| 15.44
| 591,743
| 0
| ###
| ###
| 1.1 |
2019-Oct-17 Thu
| 16.41
| 16.475
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Oct-16 Wed
| 16.88
| 16.88
| 16.42
| 16.44
| 595,645
| 9,917,489
| ###
| ###
| 1.2 |
2019-Oct-15 Tue
| 16.73
| ###
| 16.56
| ###
| 558,271
| 4,622,483
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 483,959
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 16.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 15.78
| 16.23
| 15.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 15.83
| ###
| ###
| 15.78
| 431,744
| 0
| 32.5
| 32.5
| 1.1 |
2019-Oct-08 Tue
| 16.29
| 16.46
| ###
| ###
| 382,641
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 15.74
| ###
| ###
| ###
| 215,158
| 0
| 84.6
| 84.6
| 0.0 |
2019-Oct-04 Fri
| 15.45
| ###
| 15.45
| 15.76
|
|
| ###
| ###
| 1.1 |
2019-Oct-03 Thu
| 15.46
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-Oct-02 Wed
| 16.23
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Oct-01 Tue
| 16.41
| 16.59
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2019-Sep-30 Mon
| 16.49
| 16.59
| ###
| ###
| 153,773
| 1,275,547
| 26.3
| 26.3
| 0.0 |
2019-Sep-27 Fri
| 16.44
| 16.59
| 16.28
| 16.52
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| ###
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 16.075
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 266,975
| 0
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 212,447
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 16.46
| ###
| ###
| 16.2
|
|
| 21.2
| 21.2
| 1.2 |
2019-Sep-19 Thu
| ###
| 16.5
| ###
| 16.46
|
|
| 88.9
| 88.9
| 1.2 |
2019-Sep-18 Wed
| ###
| 16.225
| 15.85
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Sep-17 Tue
| 15.75
| 16.25
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2019-Sep-16 Mon
| 15.7
| 15.985
| 15.55
| 15.78
|
|
| 70.9
| 70.9
| 1.1 |
2019-Sep-13 Fri
| 15.85
| ###
| 15.74
| 15.78
| 205,726
| ###
| 31.2
| 31.2
| 1.1 |
2019-Sep-12 Thu
| ###
| ###
| 15.74
| 15.8
|
|
| ###
| ###
| 1.1 |
2019-Sep-11 Wed
| ###
| ###
| 15.83
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Sep-10 Tue
| 15.83
| ###
| 15.83
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Sep-09 Mon
| ###
| 16.2
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Sep-06 Fri
| 15.82
| ###
| 15.78
| ###
| 389,827
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 15.56
| 15.885
| 15.5
| 15.8
| 277,187
| 4,349,756
| 77.6
| 77.6
| 1.1 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Sep-03 Tue
| 15.82
| 15.82
| ###
| 15.73
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| 15.84
| ###
| 15.745
| 15.76
| 134,777
| ###
| ###
| ###
| 1.1 |
2019-Aug-30 Fri
| ###
| ###
| 15.825
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-Aug-29 Thu
| 15.53
| 15.82
| 15.5
| 15.8
|
|
| 83.9
| 83.9
| 1.1 |
2019-Aug-28 Wed
| ###
| ###
| ###
| 15.71
| 268,170
| 0
| 21.2
| 21.2
| 1.1 |
2019-Aug-27 Tue
| ###
| 16.28
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 472,559
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 15.56
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Aug-21 Wed
| 13.8
| ###
| 13.8
| 15.47
| 566,380
| 3,908,022
| ###
| ###
| ### |
2019-Aug-20 Tue
| ###
| ###
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 12.45
| 13.23
| ###
| 13.21
| 388,555
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| 12.41
| 12.43
| 12.22
| 12.27
| 151,886
| ###
| 25.6
| 25.6
| ### |
2019-Aug-15 Thu
| 12.48
| 12.56
| 12.21
| 12.42
|
|
| ###
| ###
| 0.9 |
2019-Aug-14 Wed
| 12.75
| 12.83
| ###
| 12.79
|
|
| 73.4
| 73.4
| ### |
2019-Aug-13 Tue
| ###
| ###
| 12.59
| 12.75
| 275,256
| ###
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| 13.29
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-Aug-09 Fri
| ###
| 13.25
| ###
| ###
| 109,555
| ###
| 65.6
| 65.6
| 0.0 |
2019-Aug-08 Thu
| 12.75
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 12.89
| ###
| 12.74
| 12.88
| 162,076
| 1,032,424
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| ###
| 12.84
| 12.88
|
|
| 23.5
| 23.5
| ### |
2019-Aug-05 Mon
| 13.8
| 13.8
| 13.4
| 13.4
|
|
| 29.3
| 29.3
| 1.0 |
2019-Aug-02 Fri
| ###
| ###
| 13.73
| 13.79
| 100,070
| 686,980
| 22.7
| 22.7
| 1.0 |
2019-Aug-01 Thu
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| 13.86
|
|
| 37.8
| 37.8
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 207,082
| 0
| 22.3
| 22.3
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 138,020
| 0
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 13.82
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2019-Jul-24 Wed
| 13.89
| ###
| 13.75
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2019-Jul-23 Tue
| 13.77
| 13.79
| ###
| 13.7
|
|
| 27.7
| 27.7
| 1.0 |
2019-Jul-22 Mon
| 13.45
| ###
| ###
| 13.57
| 365,025
| 0
| ###
| ###
| ### |
2019-Jul-19 Fri
| 13.21
| 13.46
| 13.21
| 13.45
|
|
| ###
| ###
| ### |
|