End of day Prices (full format), 600 Days for (MND) MONADELPHOUS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.56 |
2021-Dec-02 Thu
| 9.21
| 9.46
| 9.21
| ###
| 316,758
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| 9.47
| ###
| 9.41
| 401,248
| ###
| ###
| ###
| 0.7 |
2021-Nov-30 Tue
| ###
| 9.74
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 669,382
| 0
| 83.6
| 83.6
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 490,443
| 0
| 50.5
| 50.5
| 0.0 |
2021-Nov-25 Thu
| 9.26
| ###
| 9.2
| 9.24
|
|
| 41.3
| 41.3
| ### |
2021-Nov-24 Wed
| ###
| ###
| 9.23
| 9.26
|
|
| 42.4
| 42.4
| ### |
2021-Nov-23 Tue
| 9.22
| ###
| ###
| ###
| 392,171
| 0
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 9.22
| 9.24
| 236,341
| ###
| 36.6
| 36.6
| ### |
2021-Nov-19 Fri
| ###
| ###
| 9.2
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Nov-18 Thu
| ###
| 9.43
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2021-Nov-17 Wed
| ###
| 9.46
| ###
| 9.41
|
|
| 90.1
| 90.1
| 0.7 |
2021-Nov-16 Tue
| ###
| 9.46
| ###
| ###
| 471,354
| ###
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 9.55
| 9.73
| 9.4
| 9.45
|
|
| ###
| ###
| 0.7 |
2021-Nov-12 Fri
| 9.5
| ###
| ###
| 9.41
| 990,322
| 0
| 26.7
| 26.7
| 0.7 |
2021-Nov-11 Thu
| 9.8
| 9.87
| ###
| ###
| 614,753
| ###
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 9.82
| 9.87
| 9.73
| 9.81
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| 9.82
| 9.82
| 926,227
| 4,547,774
| 26.1
| 26.1
| ### |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 310,089
| 0
| 45.3
| 45.3
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 923,073
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 9.89
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 9.83
| 9.88
| 625,347
| 3,073,580
| 29.1
| 29.1
| 0.7 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 1,334,924
| 0
| 35.9
| 35.9
| 0.0 |
2021-Oct-29 Fri
| ###
| 10.42
| ###
| ###
| 467,125
| 2,433,721
| 20.0
| 20.0
| 0.0 |
2021-Oct-28 Thu
| ###
| 10.41
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 10.4
| 10.49
| ###
| 10.47
| 189,271
| 992,726
| 79.2
| 79.2
| 0.7 |
2021-Oct-26 Tue
| ###
| ###
| 10.41
| 10.41
| 206,852
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 10.55
| ###
| 10.49
| 10.5
| 341,282
| 1,790,024
| 38.6
| 38.6
| 0.8 |
2021-Oct-22 Fri
| 10.45
| 10.52
| ###
| 10.48
| 280,771
| 1,476,855
| ###
| ###
| 0.7 |
2021-Oct-21 Thu
| ###
| 10.55
| ###
| 10.46
| 721,043
| ###
| ###
| ###
| 0.7 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Oct-19 Tue
| 9.8
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 9.89
| 9.89
| ###
| 9.81
| 222,172
| 1,098,640
| ###
| ###
| ### |
2021-Oct-15 Fri
| ###
| ###
| 9.83
| 9.85
| 216,925
| 1,066,186
| ###
| ###
| ### |
2021-Oct-14 Thu
| 9.8
| ###
| 9.74
| 9.81
| 436,347
| ###
| ###
| ###
| ### |
2021-Oct-13 Wed
| 9.5
| 9.75
| 9.44
| ###
| 345,252
| ###
| 79.0
| 79.0
| 0.0 |
2021-Oct-12 Tue
| 9.45
| 9.58
| ###
| 9.46
| 240,743
| 1,153,158
| 74.6
| 74.6
| 0.7 |
2021-Oct-11 Mon
| 9.51
| ###
| 9.43
| 9.46
| 288,871
| 1,362,026
| ###
| ###
| 0.7 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 9.51
| 279,970
| 0
| ###
| ###
| ### |
2021-Oct-07 Thu
| 9.4
| 9.59
| ###
| 9.45
| 640,957
| 3,073,388
| ###
| ###
| 0.7 |
2021-Oct-06 Wed
| ###
| 9.24
| ###
| 9.23
| 797,541
| ###
| 85.1
| 85.1
| ### |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 497,074
| 0
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| 9.2
| ###
| ###
| 192,151
| ###
| 83.1
| 83.1
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Sep-30 Thu
| 9.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 478,825
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 9.21
| ###
| ###
| ###
| 244,154
| 0
| 38.0
| 38.0
| 0.0 |
2021-Sep-24 Fri
| 9.27
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2021-Sep-23 Thu
| ###
| 9.42
| 9.21
| 9.29
|
|
| 29.5
| 29.5
| ### |
2021-Sep-22 Wed
| ###
| ###
| ###
| 9.25
| 597,244
| 0
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| 9.29
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2021-Sep-20 Mon
| 9.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 9.71
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 9.86
| ###
| 9.71
| 9.72
| 319,079
| 1,549,128
| 25.6
| 25.6
| 0.7 |
2021-Sep-15 Wed
| 9.7
| ###
| 9.57
| 9.83
| 587,879
| ###
| 76.4
| 76.4
| 0.7 |
2021-Sep-14 Tue
| ###
| ###
| 9.71
| 9.71
| 961,655
| ###
| 10.6
| 10.6
| ### |
2021-Sep-13 Mon
| 10.28
| 10.41
| ###
| ###
| 418,777
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| 10.28
| 414,073
| 0
| 87.4
| 87.4
| 0.7 |
2021-Sep-09 Thu
| ###
| ###
| 9.83
| 9.84
| 638,022
| 3,135,878
| 37.5
| 37.5
| 0.7 |
2021-Sep-08 Wed
| 10.2
| 10.41
| ###
| ###
| 297,473
| 1,548,346
| 83.8
| 83.8
| 0.0 |
2021-Sep-07 Tue
| ###
| 10.44
| 10.22
| 10.29
| 292,124
| 3,017,640
| ###
| ###
| ### |
2021-Sep-06 Mon
| ###
| 10.42
| 10.26
| ###
| 435,927
| 4,507,485
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| 10.72
| ###
| 10.44
|
|
| 19.9
| 19.9
| 0.7 |
2021-Sep-02 Thu
| 10.42
| ###
| 10.42
| ###
| 456,520
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| 10.5
| ###
| 10.45
| 501,253
| 2,631,578
| ###
| ###
| ### |
2021-Aug-31 Tue
| ###
| 10.77
| 10.57
| ###
| 429,822
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| 10.87
| 10.47
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2021-Aug-27 Fri
| 10.5
| ###
| 10.46
| ###
| 1,096,282
| 5,733,554
| 74.2
| 74.2
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| 10.5
| 10.56
|
|
| 41.8
| 41.8
| 0.8 |
2021-Aug-25 Wed
| ###
| 10.76
| 10.24
| ###
| 1,737,144
| ###
| 83.5
| 83.5
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 9.87
| ###
| 3,237,088
| 15,975,029
| 1.0
| 1.0
| 0.0 |
2021-Aug-23 Mon
| ###
| 11.84
| ###
| 11.79
|
|
| ###
| ###
| 0.8 |
2021-Aug-20 Fri
| 11.5
| 11.5
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Aug-19 Thu
| 11.21
| 11.57
| ###
| 11.52
| 401,948
| ###
| ###
| ###
| 0.8 |
2021-Aug-18 Wed
| ###
| 11.52
| 11.2
| ###
| 314,146
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
| 355,827
| 0
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2021-Aug-13 Fri
| ###
| 11.27
| 10.83
| 11.23
|
|
| ###
| ###
| 0.8 |
2021-Aug-12 Thu
| 11.49
| 11.59
| ###
| ###
| 482,188
| 2,794,279
| 13.3
| 13.3
| 0.0 |
2021-Aug-11 Wed
| 11.41
| 11.5
| ###
| 11.45
| 287,788
| 1,654,781
| ###
| ###
| 0.8 |
2021-Aug-10 Tue
| 11.59
| ###
| ###
| ###
| 218,287
| 0
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2021-Aug-06 Fri
| 11.46
| ###
| ###
| 11.59
|
|
| ###
| ###
| 0.8 |
2021-Aug-05 Thu
| ###
| 11.55
| ###
| 11.47
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| ###
| 11.5
| ###
| 11.4
| 598,757
| 3,442,852
| ###
| ###
| 0.8 |
2021-Aug-03 Tue
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 11.28
| 10.85
| ###
| 599,688
| 6,635,547
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 10.71
| 10.78
| 428,843
| 2,296,454
| ###
| ###
| 0.8 |
2021-Jul-29 Thu
| ###
| ###
| ###
| 10.88
| 334,651
| 0
| 83.2
| 83.2
| 0.8 |
2021-Jul-28 Wed
| ###
| ###
| 10.53
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 10.85
| ###
| 392,456
| 2,129,073
| 77.0
| 77.0
| 0.0 |
2021-Jul-26 Mon
| 10.81
| ###
| 10.79
| 10.81
|
|
| ###
| ###
| 0.8 |
2021-Jul-23 Fri
| 10.73
| 10.88
| ###
| 10.8
| 325,029
| 1,768,157
| 67.5
| 67.5
| ### |
2021-Jul-22 Thu
| ###
| ###
| 10.7
| 10.72
| 631,844
| ###
| 18.9
| 18.9
| 0.8 |
2021-Jul-21 Wed
| 10.87
| ###
| 10.76
| 10.8
| 316,052
| 1,700,359
| ###
| ###
| ### |
2021-Jul-20 Tue
| 10.8
| ###
| ###
| 10.8
|
|
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| ###
| 10.86
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Jul-16 Fri
| 10.85
| ###
| 10.81
| ###
| 339,255
| 1,833,673
| 81.7
| 81.7
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 10.86
| 10.86
| 357,874
| 1,943,255
| ###
| ###
| 0.8 |
2021-Jul-14 Wed
| 11.21
| 11.25
| ###
| ###
| 491,543
| 2,764,929
| 33.7
| 33.7
| 0.0 |
2021-Jul-13 Tue
| ###
| 11.24
| 10.89
| 11.23
|
|
| ###
| ###
| 0.8 |
2021-Jul-12 Mon
| ###
| ###
| 10.77
| 10.87
| 486,546
| 2,620,050
| ###
| ###
| ### |
2021-Jul-09 Fri
| 10.84
| 10.89
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2021-Jul-08 Thu
| 10.86
| ###
| 10.77
| 10.84
| 579,556
| ###
| 44.3
| 44.3
| 0.8 |
2021-Jul-07 Wed
| 10.47
| 10.75
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Jul-06 Tue
| 10.47
| 10.58
| ###
| 10.49
| 288,026
| 1,523,657
| 77.5
| 77.5
| ### |
2021-Jul-05 Mon
| ###
| 10.54
| ###
| 10.48
| 387,758
| 2,043,484
| ###
| ###
| 0.7 |
2021-Jul-02 Fri
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 10.4
| 10.4
| ###
| ###
| 538,385
| ###
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 10.2
| 10.47
| 10.2
| 10.45
|
|
| 79.0
| 79.0
| ### |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
| 649,787
| 0
| 40.6
| 40.6
| 0.0 |
2021-Jun-28 Mon
| 10.21
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 10.25
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Jun-23 Wed
| ###
| 10.21
| 9.87
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 1,079,687
| 0
| 68.1
| 68.1
| 0.0 |
2021-Jun-21 Mon
| 9.88
| ###
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2021-Jun-18 Fri
| 9.7
| ###
| ###
| ###
| 1,067,385
| 0
| 85.7
| 85.7
| 0.0 |
2021-Jun-17 Thu
| 9.54
| 9.71
| ###
| 9.55
| 808,947
| ###
| ###
| ###
| 0.7 |
2021-Jun-16 Wed
| 9.59
| ###
| 9.53
| 9.56
|
|
| 49.6
| 49.6
| 0.7 |
2021-Jun-15 Tue
| 9.73
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
2021-Jun-11 Fri
| 9.84
| ###
| 9.7
| 9.77
| 704,273
| 3,415,724
| 25.6
| 25.6
| 0.7 |
2021-Jun-10 Thu
| ###
| ###
| ###
| 9.86
|
|
| 23.3
| 23.3
| 0.7 |
2021-Jun-09 Wed
| 10.26
| ###
| ###
| ###
| 340,943
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 10.25
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Jun-07 Mon
| 10.23
| ###
| ###
| 10.28
|
|
| 77.0
| 77.0
| 0.7 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 10.25
| 406,285
| 0
| 78.7
| 78.7
| 0.7 |
2021-Jun-03 Thu
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 9.8
| ###
| ###
| 9.88
|
|
| ###
| ###
| 0.7 |
2021-Jun-01 Tue
| 9.84
| 9.84
| ###
| 9.75
| 480,627
| 2,364,684
| 33.7
| 33.7
| ### |
2021-May-31 Mon
| 10.26
| 10.26
| 9.83
| 9.88
| 514,827
| ###
| ###
| ###
| 0.7 |
2021-May-28 Fri
| 10.24
| 10.28
| ###
| ###
| 376,284
| ###
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 396,040
| 0
| 86.0
| 86.0
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 9.84
| ###
| 509,659
| 2,507,522
| 36.3
| 36.3
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-May-20 Thu
| 9.89
| ###
| 9.82
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 9.81
| 9.86
| 784,243
| ###
| ###
| ###
| 0.7 |
2021-May-18 Tue
| ###
| 10.59
| 9.88
| ###
| 1,792,047
| ###
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 11.22
| 11.22
| ###
| ###
| 722,073
| 4,050,829
| 10.0
| 10.0
| 0.0 |
2021-May-14 Fri
| ###
| 11.49
| 11.125
| ###
| 534,251
| 6,041,043
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| 11.23
| 10.875
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2021-May-12 Wed
| 11.74
| 11.78
| 11.22
| ###
| 512,454
| 5,893,221
| 19.1
| 19.1
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 11.87
| 11.88
|
|
| 23.1
| 23.1
| 0.8 |
2021-May-10 Mon
| 12.45
| ###
| 12.26
| ###
| 161,851
| 992,146
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 12.29
| ###
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2021-May-06 Thu
| ###
| 12.49
| ###
| 12.28
|
|
| 84.0
| 84.0
| 0.9 |
2021-May-05 Wed
| 12.26
| ###
| 12.22
| 12.5
| 344,359
| ###
| 86.4
| 86.4
| 0.9 |
2021-May-04 Tue
| 12.53
| ###
| 12.28
| 12.4
| 499,577
| ###
| 34.0
| 34.0
| 0.9 |
2021-May-03 Mon
| 12.7
| 12.76
| 12.325
| 12.4
|
|
| ###
| ###
| 0.9 |
2021-Apr-30 Fri
| 12.74
| 12.78
| 12.5
| 12.75
| 290,577
| ###
| 71.6
| 71.6
| ### |
2021-Apr-29 Thu
| ###
| ###
| ###
| 12.77
|
|
| 70.1
| 70.1
| 0.9 |
2021-Apr-28 Wed
| 12.49
| ###
| ###
| 12.56
| 322,885
| 0
| 73.9
| 73.9
| 0.9 |
2021-Apr-27 Tue
| 12.4
| 12.57
| ###
| 12.43
| 606,782
| 3,813,624
| 71.1
| 71.1
| 0.9 |
2021-Apr-26 Mon
| 12.4
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| 12.5
| ###
| 12.41
| 704,674
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 644,973
| 0
| 94.8
| 94.8
| 0.0 |
2021-Apr-21 Wed
| 11.29
| 11.29
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2021-Apr-20 Tue
| 11.5
| 11.73
| ###
| 11.5
|
|
| ###
| ###
| ### |
2021-Apr-19 Mon
| 11.55
| 11.57
| 11.23
| 11.48
| 585,546
| 6,675,224
| ###
| ###
| 0.8 |
2021-Apr-16 Fri
| ###
| 11.47
| ###
| 11.43
|
|
| ###
| ###
| ### |
2021-Apr-15 Thu
| 10.56
| 10.82
| 10.56
| 10.79
|
|
| 83.0
| 83.0
| ### |
2021-Apr-14 Wed
| ###
| ###
| 10.56
| 10.59
| 422,750
| 2,232,120
| ###
| ###
| ### |
2021-Apr-13 Tue
| 11.24
| 11.24
| 10.86
| ###
| 196,372
| ###
| 16.4
| 16.4
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 10.87
| 11.28
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 10.7
| 10.86
| 395,870
| ###
| 24.2
| 24.2
| 0.8 |
2021-Apr-07 Wed
| 10.86
| ###
| 10.79
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Apr-06 Tue
| 10.82
| ###
| 10.74
| 10.74
|
|
| 34.3
| 34.3
| 0.8 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| 10.48
| ###
| 10.4
| 447,251
| ###
| ###
| ###
| 0.7 |
2021-Mar-30 Tue
| ###
| 10.4
| ###
| ###
| 389,428
| 2,025,025
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 10.46
| ###
| 10.29
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Mar-26 Fri
| 10.42
| ###
| ###
| 10.43
| 220,677
| 0
| 61.0
| 61.0
| 0.7 |
2021-Mar-25 Thu
| 10.51
| ###
| ###
| 10.42
| 230,921
| 0
| ###
| ###
| 0.7 |
2021-Mar-24 Wed
| 10.46
| 10.59
| 10.24
| 10.49
|
|
| ###
| ###
| ### |
2021-Mar-23 Tue
| ###
| ###
| 10.45
| 10.52
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 10.85
| ###
| ###
| ###
| 434,946
| 0
| 30.7
| 30.7
| 0.0 |
2021-Mar-19 Fri
| 10.84
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| 11.4
| ###
| 11.26
|
|
| 68.1
| 68.1
| 0.8 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Mar-11 Thu
| 10.7
| 10.78
| 10.51
| ###
| 235,183
| 2,503,523
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 364,977
| 0
| 70.0
| 70.0
| 0.0 |
2021-Mar-09 Tue
| 10.8
| ###
| 10.56
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2021-Mar-08 Mon
| ###
| 11.21
| 10.74
| 10.75
|
|
| ###
| ###
| 0.8 |
2021-Mar-05 Fri
| ###
| ###
| 10.72
| ###
| 309,454
| 1,658,673
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 11.43
| 11.53
| ###
| ###
| 287,077
| ###
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 11.47
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Mar-02 Tue
| 11.85
| ###
| 11.56
| ###
| 366,378
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 11.76
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2021-Feb-26 Fri
| 11.43
| 11.72
| ###
| 11.58
| 328,657
| ###
| ###
| ###
| 0.8 |
2021-Feb-25 Thu
| 11.88
| ###
| 11.45
| 11.51
| 553,173
| ###
| ###
| ###
| 0.8 |
2021-Feb-24 Wed
| ###
| 12.42
| 11.52
| 11.84
|
|
| ###
| ###
| 0.8 |
2021-Feb-23 Tue
| 12.44
| 12.7
| ###
| ###
| 819,575
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| 11.51
| 11.85
| 325,420
| ###
| 75.2
| 75.2
| ### |
2021-Feb-19 Fri
| 11.46
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| 11.47
| 588,648
| 0
| ###
| ###
| ### |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 50.3
| 50.3
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Feb-15 Mon
| 12.25
| 12.27
| ###
| ###
| 431,526
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 12.27
| 12.4
| ###
| 12.22
| 702,622
| 4,356,256
| 46.5
| 46.5
| 0.9 |
2021-Feb-10 Wed
| 12.4
| 12.53
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2021-Feb-09 Tue
| ###
| ###
| 12.43
| 12.44
|
|
| ###
| ###
| 0.9 |
2021-Feb-08 Mon
| ###
| ###
| 12.81
| 12.86
| 220,949
| 1,415,178
| 29.7
| 29.7
| 0.9 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 260,754
| 0
| 38.3
| 38.3
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 12.85
| 12.89
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| 13.41
| 13.55
| 13.25
| ###
| 257,222
| 3,446,774
| 31.3
| 31.3
| 0.0 |
2021-Feb-02 Tue
| ###
| 13.4
| ###
| 13.25
| 287,658
| ###
| 78.0
| 78.0
| ### |
2021-Feb-01 Mon
| 12.54
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Jan-29 Fri
| 13.59
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| 13.42
| 482,587
| 0
| ###
| ###
| 1.0 |
2021-Jan-27 Wed
| 14.58
| 14.58
| ###
| 14.21
|
|
| 26.7
| 26.7
| ### |
2021-Jan-25 Mon
| 14.45
| 14.53
| ###
| ###
| 77,341
| 561,882
| 35.8
| 35.8
| 0.0 |
2021-Jan-22 Fri
| ###
| 14.55
| 14.28
| 14.41
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| 14.43
| ###
| 14.27
| 14.49
| 257,571
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| 14.23
| ###
| 14.21
| ###
| 242,971
| ###
| 67.9
| 67.9
| 0.0 |
2021-Jan-19 Tue
| ###
| 14.23
| 13.86
| 14.2
| 236,421
| ###
| 80.0
| 80.0
| 1.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| 13.84
| 384,342
| 0
| ###
| ###
| 1.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 576,777
| 0
| 72.7
| 72.7
| 0.0 |
2021-Jan-12 Tue
| 13.81
| ###
| ###
| 13.79
|
|
| 47.0
| 47.0
| 1.0 |
2021-Jan-11 Mon
| ###
| ###
| 13.75
| 13.77
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 13.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 13.75
| 13.75
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Jan-06 Wed
| ###
| 13.72
| 13.43
| 13.58
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 13.58
| 13.78
| 13.42
| 13.74
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| 13.59
| 13.75
| 13.47
| 13.47
|
|
| 32.1
| 32.1
| 1.0 |
2020-Dec-30 Wed
| ###
| 13.86
| 13.5
| ###
| 122,155
| 1,671,080
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| 13.76
| 166,059
| 0
| ###
| ###
| 1.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| 13.77
|
|
| 72.4
| 72.4
| ### |
2020-Dec-23 Wed
| 13.44
| 13.81
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2020-Dec-22 Tue
| 13.57
| 13.73
| 13.4
| 13.45
| 204,484
| 2,773,825
| ###
| ###
| ### |
2020-Dec-21 Mon
| 13.46
| ###
| ###
| 13.79
| 386,674
| 0
| 86.6
| 86.6
| 1.0 |
2020-Dec-18 Fri
| ###
| ###
| 13.55
| ###
| 377,280
| 2,556,072
| 13.3
| 13.3
| 0.0 |
2020-Dec-17 Thu
| 14.25
| ###
| 13.78
| 14.2
|
|
| 37.1
| 37.1
| 1.0 |
2020-Dec-16 Wed
| 14.53
| 14.74
| ###
| 14.25
| 443,622
| ###
| ###
| ###
| 1.0 |
2020-Dec-15 Tue
| 14.5
| 14.55
| ###
| 14.5
| 510,052
| 3,710,628
| 77.6
| 77.6
| 1.0 |
2020-Dec-14 Mon
| 14.75
| ###
| 14.58
| ###
| 357,072
| 2,603,054
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 15.25
| ###
| ###
| 14.71
| 387,282
| 0
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| 15.5
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Dec-09 Wed
| ###
| 15.55
| ###
| 15.28
|
|
| 73.7
| 73.7
| ### |
2020-Dec-08 Tue
| ###
| 15.21
| 14.77
| ###
| 525,458
| ###
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 14.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 14.26
| ###
| 14.26
| 14.5
|
|
| ###
| ###
| 1.0 |
2020-Dec-03 Thu
| 14.22
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 14.29
| ###
| 14.22
| 547,156
| 3,909,429
| 84.5
| 84.5
| 1.0 |
2020-Dec-01 Tue
| ###
| 13.79
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2020-Nov-30 Mon
| 12.75
| ###
| ###
| 12.79
| 667,645
| 0
| ###
| ###
| ### |
2020-Nov-27 Fri
| 12.82
| ###
| 12.71
| 12.74
|
|
| 34.0
| 34.0
| ### |
2020-Nov-26 Thu
| ###
| ###
| ###
| 12.78
| 414,024
| 0
| 31.7
| 31.7
| 0.9 |
2020-Nov-25 Wed
| 12.42
| ###
| 12.42
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2020-Nov-24 Tue
| 12.26
| 12.43
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2020-Nov-23 Mon
| 11.79
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 11.57
| 11.75
|
|
| 75.1
| 75.1
| ### |
2020-Nov-19 Thu
| 11.75
| 11.83
| 11.45
| 11.71
|
|
| 39.0
| 39.0
| ### |
2020-Nov-18 Wed
| ###
| 11.87
| 11.51
| 11.77
| 384,982
| ###
| ###
| ###
| ### |
2020-Nov-17 Tue
| ###
| 11.57
| ###
| 11.57
| 344,581
| ###
| 89.4
| 89.4
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 4,083
| 0
| 22.2
| 22.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 10.71
| ###
| 169,575
| 908,074
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 10.85
| 11.2
| 10.79
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2020-Nov-11 Wed
| 10.71
| ###
| ###
| 10.85
| 430,750
| 0
| ###
| ###
| 0.8 |
2020-Nov-10 Tue
| ###
| 10.83
| 10.25
| ###
| 549,073
| 5,787,229
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 10.2
| 9.87
| ###
| 320,582
| 3,217,040
| 21.5
| 21.5
| 0.0 |
2020-Nov-06 Fri
| 9.59
| ###
| 9.54
| ###
| 424,273
| 2,023,782
| 90.7
| 90.7
| 0.0 |
2020-Nov-05 Thu
| ###
| 9.56
| 9.25
| 9.56
| 210,682
| ###
| ###
| ###
| 0.7 |
2020-Nov-04 Wed
| 9.53
| 9.545
| 9.24
| ###
| 203,945
| 1,915,553
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 9.24
| 9.58
| 9.24
| 9.48
|
|
| 80.0
| 80.0
| 0.7 |
2020-Nov-02 Mon
| ###
| 9.53
| ###
| ###
|
|
| 53.8
| 53.8
| 0.0 |
2020-Oct-30 Fri
| 9.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 9.83
| 9.83
| 9.56
| 9.58
|
|
| 16.0
| 16.0
| 0.7 |
2020-Oct-28 Wed
| ###
| ###
| 9.83
| ###
| 207,228
| 1,018,525
| 61.7
| 61.7
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 10.27
| ###
| 10.2
| 223,125
| 1,145,746
| ###
| ###
| 0.7 |
2020-Oct-23 Fri
| ###
| 10.2
| ###
| ###
| 130,323
| 664,647
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| 9.88
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2020-Oct-19 Mon
| ###
| 10.5
| ###
| 10.41
| 182,547
| 958,371
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| ###
| ###
| 10.25
| 181,743
| 0
| ###
| ###
| 0.7 |
2020-Oct-15 Thu
| 10.24
| ###
| ###
| ###
| 473,975
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 10.42
| ###
| ###
| 220,279
| 1,147,653
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 10.46
| 10.59
| ###
| 10.45
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 10.55
| 10.55
| ###
| 10.41
| 193,044
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| 10.5
| 10.525
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2020-Oct-07 Wed
| 10.45
| ###
| ###
| 10.58
| 403,870
| 0
| 71.0
| 71.0
| 0.8 |
2020-Oct-06 Tue
| 10.45
| 10.52
| 10.21
| 10.41
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| 10.4
| ###
| ###
| 177,422
| ###
| 86.7
| 86.7
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2020-Oct-01 Thu
| 10.21
| ###
| ###
| 10.21
| 257,870
| 0
| 63.5
| 63.5
| ### |
2020-Sep-30 Wed
| 10.28
| 10.4
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 10.52
| 10.58
|
|
| 40.4
| 40.4
| 0.8 |
2020-Sep-28 Mon
| ###
| 10.59
| ###
| 10.51
|
|
| 79.5
| 79.5
| ### |
2020-Sep-25 Fri
| 10.8
| 10.85
| 10.24
| ###
| 556,787
| ###
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 10.86
| 10.86
| 10.7
| 10.73
|
|
| 35.1
| 35.1
| ### |
2020-Sep-23 Wed
| 10.84
| ###
| 10.72
| ###
| 557,243
| 2,986,822
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 10.75
| 10.84
| 10.57
| 10.73
| 347,442
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| 10.86
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 10.78
| ###
| 328,880
| ###
| 22.1
| 22.1
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 51.9
| 51.9
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 10.79
| ###
| ###
| 10.82
|
|
| 65.7
| 65.7
| 0.8 |
2020-Sep-14 Mon
| ###
| 10.87
| 10.52
| 10.79
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| 10.5
| ###
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 415,572
| 0
| 25.2
| 25.2
| 0.0 |
2020-Sep-09 Wed
| 10.74
| ###
| ###
| 10.88
| 521,024
| 0
| 79.0
| 79.0
| 0.8 |
2020-Sep-08 Tue
| ###
| ###
| 10.83
| ###
| 244,759
| ###
| 37.3
| 37.3
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 10.71
| ###
| 239,653
| 1,283,341
| 60.7
| 60.7
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 478,684
| 0
| 66.8
| 66.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 10.85
| ###
| 715,722
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 369,744
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| 11.29
|
|
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| 11.24
| 10.88
| ###
| 729,743
| 8,070,957
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 10.82
| ###
| 435,426
| 2,355,654
| 69.9
| 69.9
| 0.0 |
2020-Aug-26 Wed
| 10.85
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 11.26
| 11.27
| ###
| ###
| 635,675
| 3,582,028
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| 10.79
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 779,178
| 0
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| 10.53
| 11.23
| 10.44
| ###
| 1,506,127
| 16,318,886
| 88.8
| 88.8
| 0.0 |
2020-Aug-19 Wed
| 10.5
| 10.55
| ###
| 10.43
| 1,836,929
| ###
| 34.8
| 34.8
| 0.7 |
2020-Aug-18 Tue
| 9.25
| ###
| 9
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2020-Aug-17 Mon
| 8.41
| ###
| ###
| 8.45
|
|
| 67.1
| 67.1
| ### |
2020-Aug-14 Fri
| 8.48
| 8.58
| ###
| 8.51
| 511,058
| ###
| ###
| ###
| 0.6 |
2020-Aug-13 Thu
| 8.42
| 8.59
| ###
| 8.46
| 568,073
| 2,439,873
| 70.8
| 70.8
| 0.6 |
2020-Aug-12 Wed
| 8.45
| 8.56
| 8.22
| 8.29
| 474,429
| 3,980,459
| 29.0
| 29.0
| 0.6 |
2020-Aug-11 Tue
| ###
| ###
| ###
| 8.48
| 432,829
| 0
| ###
| ###
| 0.6 |
2020-Aug-10 Mon
| ###
| 8.54
| ###
| 8.46
| 491,046
| ###
| ###
| ###
| 0.6 |
2020-Aug-07 Fri
| 8.56
| 8.655
| 8.225
| ###
| 775,324
| ###
| 21.1
| 21.1
| 0.0 |
2020-Aug-06 Thu
| ###
| 8.71
| 7.925
| 8.55
| 1,306,454
| ###
| 94.1
| 94.1
| ### |
2020-Aug-05 Wed
| ###
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2020-Aug-03 Mon
| 8.56
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 8.88
| ###
| 358,646
| 1,592,388
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 9.2
| ###
| ###
| ###
| 356,672
| 0
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 9.23
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Jul-28 Tue
| 9.46
| 9.57
| 9.175
| 9.26
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| ###
| ###
| 9.41
| 9.44
|
|
| ###
| ###
| 0.7 |
2020-Jul-24 Fri
| ###
| ###
| 9.51
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Jul-23 Thu
| ###
| 9.77
| 9.58
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2020-Jul-22 Wed
| 9.8
| 9.84
| 9.46
| 9.56
| 213,948
| ###
| 19.5
| 19.5
| 0.7 |
2020-Jul-21 Tue
| 9.7
| 9.77
| 9.58
| 9.77
|
|
| 57.0
| 57.0
| 0.7 |
2020-Jul-20 Mon
| 9.88
| ###
| 9.52
| 9.55
|
|
| 15.1
| 15.1
| 0.7 |
2020-Jul-17 Fri
| 9.75
| ###
| ###
| 9.75
| 395,578
| 0
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 9.7
|
|
| 13.5
| 13.5
| 0.7 |
2020-Jul-15 Wed
| 9.78
| ###
| 9.59
| ###
| 944,622
| ###
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 9.71
| ###
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2020-Jul-13 Mon
| ###
| ###
| ###
| 9.7
|
|
| 25.0
| 25.0
| 0.7 |
2020-Jul-10 Fri
| ###
| ###
| 9.74
| 9.78
|
|
| ###
| ###
| 0.7 |
2020-Jul-09 Thu
| 9.85
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 10.22
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2020-Jul-07 Tue
| 10.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 10.55
| 10.58
|
|
| 15.3
| 15.3
| 0.8 |
2020-Jul-03 Fri
| ###
| 11.24
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 10.81
| 10.88
| ###
| 10.88
|
|
| ###
| ###
| 0.8 |
2020-Jul-01 Wed
| ###
| ###
| ###
| 10.81
| 198,882
| 0
| 21.7
| 21.7
| 0.8 |
2020-Jun-30 Tue
| ###
| ###
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2020-Jun-29 Mon
| ###
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 10.87
| ###
| 338,952
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 10.8
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2020-Jun-24 Wed
| ###
| 11.58
| ###
| 11.29
| 441,081
| 2,553,858
| 34.4
| 34.4
| ### |
2020-Jun-23 Tue
| ###
| 11.54
| ###
| 11.24
| 217,851
| ###
| 41.7
| 41.7
| 0.8 |
2020-Jun-22 Mon
| 11.29
| 11.42
| ###
| ###
| 187,452
| 1,070,350
| 34.9
| 34.9
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| 11.54
|
|
| 83.6
| 83.6
| 0.8 |
2020-Jun-18 Thu
| 11.4
| 11.5
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jun-17 Wed
| ###
| 11.685
| ###
| 11.53
| 325,523
| ###
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 11.84
| 11.49
| ###
| 339,442
| ###
| 25.7
| 25.7
| 0.0 |
2020-Jun-15 Mon
| ###
| 11.5
| ###
| 11.2
| 672,377
| ###
| ###
| ###
| 0.8 |
2020-Jun-12 Fri
| 11.25
| ###
| 10.78
| 10.81
|
|
| 13.2
| 13.2
| 0.8 |
2020-Jun-11 Thu
| 12.5
| 12.5
| 11.81
| 11.86
| 382,353
| ###
| 20.7
| 20.7
| 0.8 |
2020-Jun-10 Wed
| 12.75
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Jun-09 Tue
| 12.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 11.86
| ###
| 395,287
| 2,344,051
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 12.5
| 12.5
| 11.82
| ###
| 550,149
| ###
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 12.44
| ###
| ###
| 303,552
| ###
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 11.77
| ###
| 192,022
| 1,130,049
| 67.3
| 67.3
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 11.56
| 11.89
|
|
| ###
| ###
| ### |
2020-May-29 Fri
| ###
| ###
| 11.53
| 11.82
|
|
| 34.4
| 34.4
| 0.8 |
2020-May-28 Thu
| 11.79
| 12.46
| 11.75
| ###
| 448,251
| 5,426,078
| 78.2
| 78.2
| 0.0 |
2020-May-27 Wed
| 11.75
| ###
| 11.46
| 11.71
|
|
| 36.0
| 36.0
| ### |
2020-May-26 Tue
| ###
| ###
| ###
| 11.77
|
|
| 91.3
| 91.3
| ### |
2020-May-25 Mon
| 10.73
| 10.77
| ###
| 10.58
| 342,523
| 1,844,486
| 23.5
| 23.5
| 0.8 |
2020-May-22 Fri
| ###
| ###
| 10.58
| 10.73
| 364,245
| 1,926,856
| 27.8
| 27.8
| ### |
2020-May-21 Thu
| 11.23
| 11.24
| ###
| ###
| 325,476
| 1,829,175
| 28.3
| 28.3
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 10.81
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2020-May-19 Tue
| 11.2
| ###
| 10.82
| ###
| 249,049
| 1,347,355
| 22.7
| 22.7
| 0.0 |
2020-May-18 Mon
| 10.86
| 11.25
| 10.77
| 10.78
| 261,121
| 2,874,942
| ###
| ###
| 0.8 |
2020-May-15 Fri
| 10.85
| ###
| 10.53
| 10.85
|
|
| 66.6
| 66.6
| 0.8 |
2020-May-14 Thu
| 10.89
| ###
| 10.57
| 10.86
|
|
| ###
| ###
| 0.8 |
2020-May-13 Wed
| ###
| ###
| 10.51
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2020-May-12 Tue
| 10.89
| ###
| ###
| 10.8
|
|
| 42.1
| 42.1
| ### |
2020-May-11 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 10.2
| 10.72
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 9.755
| ###
| 336,149
| ###
| 77.9
| 77.9
| 0.0 |
2020-May-06 Wed
| 9.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 9.26
| ###
| 9.21
| 9.58
| 492,245
| 2,266,788
| ###
| ###
| 0.7 |
2020-May-04 Mon
| ###
| ###
| ###
| 9.2
|
|
| 11.7
| 11.7
| 0.7 |
2020-May-01 Fri
| 10.79
| 10.85
| ###
| ###
| 852,281
| 4,623,624
| 3.6
| 3.6
| 0.0 |
2020-Apr-30 Thu
| 10.73
| ###
| ###
| ###
| 457,150
| 0
| 85.7
| 85.7
| 0.0 |
2020-Apr-29 Wed
| 10.49
| ###
| ###
| ###
| 348,559
| 0
| 67.2
| 67.2
| 0.0 |
2020-Apr-28 Tue
| 10.54
| ###
| ###
| 10.47
| 287,787
| 0
| ###
| ###
| 0.7 |
2020-Apr-27 Mon
| ###
| ###
| ###
| 10.58
|
|
| 90.6
| 90.6
| 0.8 |
2020-Apr-24 Fri
| 9.83
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 10.2
| ###
| 9.78
| ###
| 424,375
| ###
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| 10.5
| 10.58
| 309,877
| 1,626,854
| ###
| ###
| 0.8 |
2020-Apr-20 Mon
| 11.44
| ###
| ###
| ###
| 271,052
| 0
| 29.3
| 29.3
| 0.0 |
2020-Apr-17 Fri
| 11.59
| 11.7
| ###
| 11.48
| 347,174
| ###
| ###
| ###
| 0.8 |
2020-Apr-16 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 11.4
| ###
| ###
| 11.24
|
|
| 35.0
| 35.0
| 0.8 |
2020-Apr-14 Tue
| 10.7
| 11.2
| ###
| ###
| 344,521
| ###
| 75.9
| 75.9
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 204,949
| 0
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| 10.545
| 9.78
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Apr-07 Tue
| 10.57
| 10.7
| 9.8
| ###
| 323,859
| 3,319,554
| 21.0
| 21.0
| 0.0 |
2020-Apr-06 Mon
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 10.51
| 9.48
| 9.58
| 342,986
| 3,428,145
| ###
| ###
| 0.7 |
2020-Apr-02 Thu
| ###
| 10.56
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2020-Apr-01 Wed
| 10.49
| ###
| 10.4
| 10.7
|
|
| ###
| ###
| 0.8 |
2020-Mar-31 Tue
| 9.75
| ###
| 9.55
| 10.28
|
|
| 82.7
| 82.7
| 0.7 |
2020-Mar-30 Mon
| 9
| ###
| 8
| ###
| 819,923
| ###
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 855,728
| 0
| 47.5
| 47.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 10.2
| 10.425
| ###
| ###
| 584,881
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 8.49
| 9.46
| 582,229
| ###
| ###
| ###
| 0.7 |
2020-Mar-23 Mon
| 8.4
| ###
| 8.4
| 8.84
| 564,622
| ###
| 94.3
| 94.3
| ### |
2020-Mar-20 Fri
| 9.55
| ###
| ###
| 9.59
|
|
| ###
| ###
| 0.7 |
2020-Mar-19 Thu
| 9.52
| ###
| ###
| 9.48
| 1,395,522
| 0
| 62.3
| 62.3
| 0.7 |
2020-Mar-18 Wed
| ###
| 12.43
| 10.5
| 10.5
| 676,989
| 7,761,678
| ###
| ###
| 0.8 |
2020-Mar-17 Tue
| 10.59
| 12.89
| 10.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| 11.075
| ###
| ###
| 903,152
| ###
| 52.7
| 52.7
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 10.49
| 11.83
| 1,073,621
| 5,631,142
| ###
| ###
| 0.8 |
2020-Mar-12 Thu
| ###
| 12.5
| 11.59
| ###
| 975,076
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 12.49
| 12.84
| 12.23
| 12.23
| 695,945
| 8,723,670
| ###
| ###
| ### |
2020-Mar-10 Tue
| 11.7
| 12.85
| ###
| 12.85
| 513,373
| 3,298,421
| 83.8
| 83.8
| 0.9 |
2020-Mar-09 Mon
| 12.85
| 13.52
| ###
| ###
| 855,956
| ###
| 32.8
| 32.8
| 0.0 |
2020-Mar-06 Fri
| 13.85
| ###
| ###
| 13.23
| 668,652
| 0
| 17.9
| 17.9
| 0.9 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2020-Mar-04 Wed
| 14.55
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| 14.28
| ###
| 14.28
| ###
| 662,882
| 4,732,977
| 88.0
| 88.0
| 0.0 |
2020-Mar-02 Mon
| ###
| 14.2
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 14.73
| 14.88
| ###
| 14.42
| 573,225
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| ###
| 14.86
| ###
| 691,782
| 5,139,940
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 15.48
| 15.5
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2020-Feb-25 Tue
| 15.8
| ###
| 15.48
| 15.57
|
|
| 26.0
| 26.0
| 1.1 |
2020-Feb-24 Mon
| ###
| 16.7
| ###
| 16.26
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 16.72
| ###
| ###
| 16.73
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| 17.27
| 17.29
| 16.55
| 16.71
|
|
| 11.5
| 11.5
| ### |
2020-Feb-18 Tue
| 17.22
| 17.72
| 16.78
| 17.28
| 675,785
| ###
| ###
| ###
| 1.2 |
2020-Feb-17 Mon
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 16.21
| 16.23
| ###
| ###
| 298,853
| ###
| 30.6
| 30.6
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 16.21
| 16.29
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 16.5
| 16.73
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2020-Feb-11 Tue
| 16.8
| 16.85
| 16.5
| 16.59
| 189,522
| 3,160,279
| ###
| ###
| 1.2 |
2020-Feb-10 Mon
| ###
| ###
| 16.7
| 16.74
|
|
| 20.4
| 20.4
| 1.2 |
2020-Feb-07 Fri
| ###
| 17.46
| ###
| ###
| 179,370
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 17.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 157,580
| 0
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| 16.78
| ###
| 251,340
| 2,108,742
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 17.46
| 17.46
| 16.78
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2020-Jan-31 Fri
| 17.82
| ###
| 17.54
| 17.54
| 305,885
| ###
| 20.9
| 20.9
| 1.3 |
2020-Jan-30 Thu
| 17.83
| ###
| 17.75
| 17.82
| 294,782
| ###
| ###
| ###
| 1.3 |
2020-Jan-29 Wed
| ###
| 17.53
| ###
| ###
| 219,057
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 17.89
| ###
| 17.55
| ###
| 358,084
| 3,142,187
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 17.52
| 17.7
|
|
| 26.9
| 26.9
| 1.3 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 334,285
| 0
| 62.5
| 62.5
| 0.0 |
2020-Jan-21 Tue
| 17.82
| ###
| 17.71
| 17.77
| 430,272
| 3,810,058
| 37.4
| 37.4
| ### |
2020-Jan-20 Mon
| ###
| 17.82
| ###
| 17.76
| 192,278
| ###
| ###
| ###
| 1.3 |
2020-Jan-17 Fri
| ###
| 17.78
| 17.27
| ###
| 316,779
| 5,551,551
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 17.55
| 17.73
| 17.49
| 17.58
|
|
| ###
| ###
| 1.3 |
2020-Jan-15 Wed
| ###
| 17.5
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2020-Jan-14 Tue
| 17.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 17.2
| 17.27
| ###
| 17.24
| 74,055
| ###
| 69.6
| 69.6
| ### |
2020-Jan-10 Fri
| ###
| 17.42
| ###
| 17.2
| 190,657
| 1,660,622
| 22.1
| 22.1
| 1.2 |
2020-Jan-09 Thu
| 17.28
| ###
| 17.155
| 17.23
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| 16.87
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 145,043
| 0
| 64.2
| 64.2
| 0.0 |
2020-Jan-06 Mon
| ###
| 16.8
| 16.51
| ###
| 158,344
| ###
| 69.9
| 69.9
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| 16.83
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Jan-02 Thu
| 16.72
| 16.87
| 16.45
| ###
| 184,221
| 3,069,121
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| 17.25
| ###
| ###
| 106,487
| 918,450
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 17.21
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Dec-23 Mon
| ###
| 17.28
| ###
| ###
| 194,426
| 1,679,840
| 76.6
| 76.6
| 0.0 |
2019-Dec-20 Fri
| ###
| 17.23
| 16.89
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Dec-19 Thu
| 17.54
| 17.54
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2019-Dec-16 Mon
| 17.54
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| 17.56
| ###
| 17.47
| 518,378
| 4,551,358
| 85.5
| 85.5
| 1.2 |
2019-Dec-12 Thu
| ###
| 16.82
| ###
| 16.72
| 599,043
| 5,037,951
| 88.0
| 88.0
| 1.2 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2019-Dec-09 Mon
| ###
| 16.325
| ###
| 16.24
| 370,150
| 3,021,349
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2019-Dec-05 Thu
| 15.71
| 15.84
| 15.56
| 15.79
|
|
| ###
| ###
| 1.1 |
2019-Dec-04 Wed
| ###
| 16.26
| 15.55
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2019-Dec-03 Tue
| 16.41
| ###
| ###
| 16.4
|
|
| 47.6
| 47.6
| ### |
2019-Dec-02 Mon
| ###
| 16.88
| 16.27
| ###
| 348,685
| 5,779,453
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 16.77
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| 16.55
| 266,588
| 0
| 82.2
| 82.2
| 1.2 |
2019-Nov-27 Wed
| ###
| ###
| 15.55
| ###
| 335,154
| 2,605,822
| 79.7
| 79.7
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 15.56
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Nov-25 Mon
| 16.42
| ###
| ###
| ###
| 308,658
| 0
| 23.3
| 23.3
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 674,747
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 16.29
| 16.8
| 16.21
| 16.5
| 1,051,377
| 17,352,977
| 84.0
| 84.0
| 1.2 |
2019-Nov-20 Wed
| ###
| 16.2
| ###
| ###
| 802,279
| 6,498,459
| 93.2
| 93.2
| 0.0 |
2019-Nov-19 Tue
| ###
| 15.43
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Nov-18 Mon
| 15.46
| ###
| ###
| ###
| 282,152
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 15.82
| ###
| ###
| 15.7
| 304,753
| 0
| 24.8
| 24.8
| ### |
2019-Nov-14 Thu
| 15.72
| 15.85
| ###
| 15.71
| 208,084
| ###
| ###
| ###
| 1.1 |
2019-Nov-13 Wed
| 15.57
| 15.86
| 15.49
| 15.58
|
|
| 76.7
| 76.7
| 1.1 |
2019-Nov-12 Tue
| ###
| ###
| 15.43
| 15.57
| 243,044
| 1,875,084
| 18.8
| 18.8
| 1.1 |
2019-Nov-11 Mon
| ###
| ###
| 15.54
| 15.82
| 550,543
| ###
| 25.6
| 25.6
| ### |
2019-Nov-08 Fri
| 15.55
| 15.87
| 15.46
| 15.86
| 248,089
| ###
| ###
| ###
| 1.1 |
2019-Nov-07 Thu
| ###
| 15.53
| 15.26
| 15.4
|
|
| 66.6
| 66.6
| ### |
2019-Nov-06 Wed
| 15.82
| ###
| ###
| 15.57
|
|
| ###
| ###
| 1.1 |
2019-Nov-05 Tue
| ###
| ###
| 15.8
| ###
| 280,027
| ###
| 34.5
| 34.5
| 0.0 |
2019-Nov-04 Mon
| 15.85
| 15.87
| 15.7
| 15.8
| 292,454
| 4,616,386
| 34.9
| 34.9
| 1.1 |
2019-Nov-01 Fri
| ###
| 15.86
| 15.23
| 15.74
|
|
| 86.8
| 86.8
| 1.1 |
2019-Oct-31 Thu
| 15.57
| ###
| 15.23
| ###
| 169,647
| ###
| 20.6
| 20.6
| 0.0 |
2019-Oct-30 Wed
| 15.44
| 15.58
| 15.2
| ###
| 526,153
| ###
| 38.3
| 38.3
| 0.0 |
2019-Oct-29 Tue
| 15.53
| 15.7
| ###
| ###
| 284,147
| 2,230,553
| 28.6
| 28.6
| 0.0 |
2019-Oct-28 Mon
| 15.51
| 15.75
| 15.51
| 15.56
| 245,258
| 3,833,382
| 73.7
| 73.7
| ### |
2019-Oct-25 Fri
| 15.47
| ###
| ###
| 15.51
| 154,559
| 0
| ###
| ###
| 1.1 |
2019-Oct-24 Thu
| 15.55
| ###
| 15.27
| 15.27
|
|
| 19.8
| 19.8
| ### |
2019-Oct-23 Wed
| ###
| ###
| 15.22
| 15.43
| 194,245
| ###
| 27.1
| 27.1
| 1.1 |
2019-Oct-22 Tue
| 15.48
| 15.79
| ###
| ###
| 279,982
| 2,210,457
| 81.1
| 81.1
| 0.0 |
2019-Oct-21 Mon
| 15.41
| 15.57
| 15.28
| 15.5
| 222,058
| 3,425,244
| 75.9
| 75.9
| 1.1 |
2019-Oct-18 Fri
| ###
| 15.55
| 15.24
| ###
| 317,071
| ###
| 73.0
| 73.0
| 0.0 |
2019-Oct-17 Thu
| 15.25
| 15.58
| 15.22
| 15.41
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| 15.22
| ###
| ###
| ###
| 338,459
| 0
| 70.6
| 70.6
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| 15.25
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 14.745
| 14.8
|
|
| ###
| ###
| 1.1 |
2019-Oct-10 Thu
| 14.74
| ###
| ###
| 14.71
| 272,521
| 0
| 36.5
| 36.5
| ### |
2019-Oct-09 Wed
| 14.84
| ###
| 14.77
| 14.77
|
|
| 30.8
| 30.8
| 1.1 |
2019-Oct-08 Tue
| ###
| ###
| 14.83
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| 14.85
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| 14.89
| ###
| 14.84
| 239,046
| ###
| ###
| ###
| ### |
2019-Oct-03 Thu
| ###
| 14.77
| 14.56
| 14.76
| 402,423
| ###
| 76.5
| 76.5
| 1.1 |
2019-Oct-02 Wed
| ###
| 15.51
| ###
| ###
| 269,759
| 2,091,981
| 21.8
| 21.8
| 0.0 |
2019-Oct-01 Tue
| 15.73
| 15.77
| 15.475
| ###
| 322,549
| 5,039,021
| 26.1
| 26.1
| 0.0 |
2019-Sep-30 Mon
| 15.85
| ###
| 15.54
| 15.75
|
|
| ###
| ###
| 1.1 |
2019-Sep-27 Fri
| ###
| 15.83
| 15.57
| 15.75
| 357,888
| 5,618,841
| 75.3
| 75.3
| 1.1 |
2019-Sep-26 Thu
| 15.21
| 15.83
| 15.21
| ###
| 563,789
| ###
| 90.7
| 90.7
| 0.0 |
2019-Sep-25 Wed
| 14.88
| ###
| ###
| 14.79
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| ###
| 15.45
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 440,444
| 0
| 18.9
| 18.9
| 0.0 |
2019-Sep-20 Fri
| 15.23
| ###
| 15.21
| 15.57
|
|
| ###
| ###
| 1.1 |
2019-Sep-19 Thu
| ###
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2019-Sep-18 Wed
| 15.25
| ###
| ###
| ###
| 399,328
| 0
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 15.55
| 15.76
| ###
| 15.26
|
|
| 17.8
| 17.8
| ### |
2019-Sep-16 Mon
| 15.5
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 15.58
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Sep-12 Thu
| 15.82
| ###
| 15.71
| 15.78
| 487,856
| ###
| 34.5
| 34.5
| 1.1 |
2019-Sep-11 Wed
| ###
| 16.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 15.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Sep-06 Fri
| ###
| 16.24
| ###
| ###
| 666,572
| ###
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 15.46
| ###
| ###
| ###
| 388,882
| 0
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 15.24
| ###
| ###
| 15.29
| 842,881
| 0
| ###
| ###
| 1.1 |
2019-Sep-03 Tue
| 15.73
| ###
| 15.56
| ###
| 450,785
| ###
| 28.6
| 28.6
| 0.0 |
2019-Sep-02 Mon
| 15.81
| ###
| ###
| 15.73
| 341,026
| 0
| ###
| ###
| ### |
2019-Aug-30 Fri
| ###
| ###
| 15.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 15.5
| 15.76
| 15.4
| ###
| 633,056
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 15.56
| ###
| 15.5
| 475,384
| 3,698,487
| ###
| ###
| 1.1 |
2019-Aug-27 Tue
| 15.41
| 15.5
| ###
| ###
| 722,726
| 5,601,126
| 29.2
| 29.2
| 0.0 |
2019-Aug-26 Mon
| 15.74
| ###
| ###
| 15.41
| 742,841
| 0
| ###
| ###
| ### |
2019-Aug-23 Fri
| ###
| ###
| 16.29
| 16.46
| 523,028
| ###
| ###
| ###
| 1.2 |
2019-Aug-22 Thu
| ###
| ###
| 16.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 17.25
| 17.25
| 16.4
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 16.86
| 17.85
| 1,033,278
| ###
| ###
| ###
| 1.3 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 376,944
| 0
| 84.0
| 84.0
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| 17.25
|
|
| 83.5
| 83.5
| 1.2 |
2019-Aug-15 Thu
| ###
| 17.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 17.52
| 17.7
| 17.23
| 17.7
|
|
| ###
| ###
| 1.3 |
2019-Aug-13 Tue
| ###
| 17.28
| 16.88
| 17.2
| 192,954
| 3,295,654
| 75.6
| 75.6
| 1.2 |
2019-Aug-12 Mon
| ###
| 17.43
| ###
| 17.43
|
|
| 83.8
| 83.8
| 1.2 |
2019-Aug-09 Fri
| 17.41
| 17.58
| ###
| 17.4
| 139,645
| 1,227,479
| 32.1
| 32.1
| 1.2 |
2019-Aug-08 Thu
| 16.87
| 17.26
| 16.82
| 17.21
|
|
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 17.2
| 16.84
| ###
| 204,957
| ###
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 17.45
| 16.54
| ###
| 330,688
| 5,620,042
| 79.5
| 79.5
| 0.0 |
2019-Aug-05 Mon
| 18.28
| 18.43
| 17.88
| 17.88
|
|
| ###
| ###
| 1.3 |
2019-Aug-02 Fri
| 18.5
| ###
| 18.23
| 18.42
|
|
| 33.6
| 33.6
| 1.3 |
2019-Aug-01 Thu
| 18.73
| ###
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 18.81
| ###
| 134,843
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 163,186
| 0
| 27.3
| 27.3
| 0.0 |
2019-Jul-26 Fri
| 19.4
| 19.43
| ###
| 19.25
| 154,921
| 1,505,057
| 28.6
| 28.6
| 1.4 |
2019-Jul-25 Thu
| ###
| 19.47
| ###
| 19.4
| 249,153
| ###
| ###
| ###
| 1.4 |
2019-Jul-24 Wed
| ###
| ###
| 18.87
| ###
| 208,341
| ###
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 18.7
| ###
| ###
| ###
| 114,144
| 0
| ###
| ###
| 0.0 |
|