End of day Prices (full format), 600 Days for (MNF) MNF GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Nov-23 Tue
| 7.28
| ###
| 7.23
| 7.24
|
|
| 39.1
| 39.1
| 0.5 |
2021-Nov-22 Mon
| 7.4
| 7.4
| 7.27
| 7.28
|
|
| 31.0
| 31.0
| 0.5 |
2021-Nov-19 Fri
| ###
| 7.42
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2021-Nov-18 Thu
| ###
| 7.42
| 7.25
| ###
| 49,824
| 365,459
| 73.5
| 73.5
| 0.0 |
2021-Nov-17 Wed
| 7.5
| 7.55
| ###
| 7.43
|
|
| 39.0
| 39.0
| ### |
2021-Nov-16 Tue
| 7.41
| 7.5
| ###
| 7.5
| 77,249
| 289,683
| ###
| ###
| 0.5 |
2021-Nov-15 Mon
| 7.5
| 7.5
| 7.29
| ###
| 29,982
| ###
| 19.0
| 19.0
| 0.0 |
2021-Nov-12 Fri
| ###
| 7.43
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 7.25
| 104,587
| 0
| ###
| ###
| 0.5 |
2021-Nov-10 Wed
| ###
| 7.26
| ###
| 7.2
| 112,641
| 408,886
| 77.4
| 77.4
| 0.5 |
2021-Nov-09 Tue
| 7.5
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 7.4
| 7.58
| 7.4
| 7.43
| 87,955
| 658,782
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Nov-04 Thu
| 7.29
| 7.4
| 7.29
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 39,187
| 0
| 43.2
| 43.2
| 0.0 |
2021-Oct-29 Fri
| ###
| 7.2
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 10,148
| 0
| 34.4
| 34.4
| 0.0 |
2021-Oct-27 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 7.26
| 7.26
| 7
| 7
| 61,782
| ###
| 13.0
| 13.0
| 0.5 |
2021-Oct-25 Mon
| 7.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2021-Oct-21 Thu
| ###
| ###
| 6.86
| 6.88
| 47,725
| ###
| 22.3
| 22.3
| ### |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 88,252
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| 7.2
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2021-Oct-18 Mon
| 6.74
| 7
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 6.55
| 6.79
| 6.55
| ###
| 168,073
| 1,121,046
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 6.5
| 6.52
| 6.42
| 6.43
| 27,052
| 175,026
| ###
| ###
| ### |
2021-Oct-13 Wed
| 6.5
| 6.59
| 6.4
| 6.45
| 29,922
| 194,343
| 28.4
| 28.4
| ### |
2021-Oct-12 Tue
| 6.48
| 6.54
| 6.4
| 6.5
| 45,959
| 297,354
| 75.8
| 75.8
| 0.5 |
2021-Oct-11 Mon
| 6.5
| 6.55
| 6.41
| 6.49
|
|
| 40.0
| 40.0
| ### |
2021-Oct-08 Fri
| 6.49
| 6.59
| 6.48
| 6.53
|
|
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| 6.48
| ###
| 6.48
|
|
| ###
| ###
| 0.5 |
2021-Oct-06 Wed
| 6.46
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 6.43
| 6.5
|
|
| 33.9
| 33.9
| 0.5 |
2021-Oct-04 Mon
| 6.58
| ###
| 6.58
| 6.58
| 9,826
| 32,327
| ###
| ###
| 0.5 |
2021-Oct-01 Fri
| ###
| 6.74
| 6.56
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2021-Sep-30 Thu
| 6.57
| ###
| ###
| ###
| 345,448
| 0
| 68.2
| 68.2
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 6.5
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Sep-28 Tue
| ###
| 6.79
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 6.51
| 6.71
| 6.47
| 6.52
| 84,521
| ###
| 67.4
| 67.4
| 0.5 |
2021-Sep-24 Fri
| 6.86
| 6.86
| 6.4
| 6.5
|
|
| 6.6
| 6.6
| 0.5 |
2021-Sep-23 Thu
| ###
| 6.88
| 6.52
| 6.57
|
|
| 21.1
| 21.1
| ### |
2021-Sep-22 Wed
| 6.54
| ###
| 6.48
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Sep-21 Tue
| 6.56
| 6.58
| 6.48
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Sep-20 Mon
| ###
| ###
| 6.45
| 6.5
| 34,028
| 109,740
| 47.8
| 47.8
| 0.5 |
2021-Sep-17 Fri
| 6.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 6.41
| 6.55
| ###
| 6.48
| 30,943
| ###
| 75.1
| 75.1
| 0.5 |
2021-Sep-15 Wed
| 6.54
| 6.54
| ###
| ###
| 52,627
| ###
| 16.1
| 16.1
| 0.0 |
2021-Sep-14 Tue
| ###
| 6.57
| ###
| 6.41
| 88,270
| ###
| 70.9
| 70.9
| 0.5 |
2021-Sep-13 Mon
| 6.25
| 6.4
| 6.2
| ###
| 53,078
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 6.24
| ###
| 6.225
| 6.27
| 52,879
| 164,585
| 65.1
| 65.1
| 0.4 |
2021-Sep-09 Thu
| ###
| 6.44
| 6.29
| 6.29
| 37,951
| 241,558
| ###
| ###
| ### |
2021-Sep-08 Wed
| 6.54
| 6.54
| 6.23
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2021-Sep-07 Tue
| 6.42
| 6.71
| ###
| 6.54
|
|
| 82.0
| 82.0
| 0.5 |
2021-Sep-06 Mon
| 6.2
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
2021-Sep-03 Fri
| 6.41
| 6.41
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 6.25
| 6.28
| ###
| 6.21
|
|
| ###
| ###
| ### |
2021-Aug-31 Tue
| 6.22
| ###
| ###
| 6.26
| 41,088
| 0
| ###
| ###
| 0.4 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 99,226
| 0
| 37.3
| 37.3
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 511,043
| 0
| 16.9
| 16.9
| 0.0 |
2021-Aug-25 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-Aug-24 Tue
| ###
| 6.76
| ###
| 6.4
| 397,843
| ###
| ###
| ###
| 0.5 |
2021-Aug-23 Mon
| 5.77
| 5.82
| ###
| 5.79
| 28,626
| ###
| 65.0
| 65.0
| ### |
2021-Aug-20 Fri
| ###
| ###
| ###
| 5.77
| 42,021
| 0
| 24.6
| 24.6
| 0.4 |
2021-Aug-19 Thu
| 5.8
| ###
| 5.77
| 5.84
|
|
| 75.0
| 75.0
| 0.4 |
2021-Aug-18 Wed
| 5.72
| 5.81
| 5.72
| 5.81
|
|
| 79.4
| 79.4
| ### |
2021-Aug-17 Tue
| 5.75
| 5.8
| 5.73
| 5.75
|
|
| ###
| ###
| ### |
2021-Aug-16 Mon
| 5.78
| 5.81
| ###
| 5.81
| 38,672
| 112,342
| ###
| ###
| ### |
2021-Aug-13 Fri
| 5.79
| 5.85
| 5.71
| 5.72
| 66,988
| ###
| 25.4
| 25.4
| 0.4 |
2021-Aug-12 Thu
| 5.54
| 5.79
| 5.54
| 5.79
|
|
| 90.4
| 90.4
| ### |
2021-Aug-11 Wed
| 5.5
| 5.56
| 5.5
| 5.51
|
|
| 67.2
| 67.2
| ### |
2021-Aug-10 Tue
| 5.5
| 5.5
| 5.42
| 5.42
| 19,059
| ###
| 25.1
| 25.1
| 0.4 |
2021-Aug-09 Mon
| ###
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Aug-06 Fri
| 5.455
| 5.47
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2021-Aug-05 Thu
| 5.42
| 5.47
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Aug-04 Wed
| 5.49
| 5.49
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2021-Aug-03 Tue
| 5.54
| 5.54
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-Aug-02 Mon
| ###
| 5.55
| ###
| 5.55
| 17,527
| ###
| 90.7
| 90.7
| ### |
2021-Jul-30 Fri
| 5.48
| ###
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2021-Jul-29 Thu
| ###
| 5.48
| ###
| 5.46
|
|
| 76.0
| 76.0
| ### |
2021-Jul-28 Wed
| 5.46
| 5.5
| 5.42
| 5.49
| 13,122
| 71,646
| ###
| ###
| 0.4 |
2021-Jul-27 Tue
| ###
| 5.54
| ###
| 5.5
|
|
| 87.4
| 87.4
| 0.4 |
2021-Jul-26 Mon
| 5.4
| 5.4
| 5.27
| ###
| 31,522
| ###
| 44.8
| 44.8
| 0.0 |
2021-Jul-23 Fri
| ###
| 5.42
| 5.26
| ###
| 137,649
| 735,045
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 5.29
| ###
| 5.29
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Jul-21 Wed
| 5.26
| 5.28
| ###
| 5.2
| 55,485
| 146,480
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2021-Jul-19 Mon
| 5.44
| 5.44
| ###
| ###
| 7,955
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 5.44
| 5.54
| 5.41
| 5.43
| 29,028
| 158,928
| 34.6
| 34.6
| 0.4 |
2021-Jul-15 Thu
| 5.4
| 5.43
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Jul-14 Wed
| 5.24
| 5.44
| 5.22
| 5.44
|
|
| 91.1
| 91.1
| 0.4 |
2021-Jul-13 Tue
| ###
| 5.44
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2021-Jul-12 Mon
| 5.25
| ###
| ###
| 5.26
| 27,352
| 0
| 74.5
| 74.5
| 0.4 |
2021-Jul-09 Fri
| 5.29
| 5.29
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jul-08 Thu
| 5.23
| 5.28
| ###
| 5.2
| 57,449
| ###
| 39.3
| 39.3
| ### |
2021-Jul-07 Wed
| 5.21
| 5.25
| 5.185
| 5.25
| 101,976
| 532,059
| ###
| ###
| 0.4 |
2021-Jul-06 Tue
| 5.25
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jul-05 Mon
| 5.25
| 5.29
| 5.22
| 5.25
| 49,854
| 261,982
| 70.6
| 70.6
| 0.4 |
2021-Jul-02 Fri
| 5.27
| 5.29
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Jul-01 Thu
| ###
| 5.4
| 5.25
| 5.25
| 39,543
| ###
| 18.0
| 18.0
| 0.4 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 14,087
| 0
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 5.45
| 5.45
| ###
| ###
| 13,874
| ###
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 5.45
| 5.48
| ###
| 5.45
|
|
| 75.7
| 75.7
| ### |
2021-Jun-25 Fri
| ###
| 5.54
| ###
| 5.5
| 79,385
| ###
| ###
| ###
| 0.4 |
2021-Jun-24 Thu
| 5.4
| 5.51
| 5.4
| 5.44
|
|
| 73.0
| 73.0
| 0.4 |
2021-Jun-23 Wed
| 5.42
| 5.46
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Jun-22 Tue
| ###
| 5.47
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2021-Jun-21 Mon
| 5.41
| 5.49
| ###
| ###
| 78,480
| 215,427
| 51.6
| 51.6
| 0.0 |
2021-Jun-18 Fri
| ###
| 5.52
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-Jun-17 Thu
| ###
| 5.47
| 5.28
| 5.47
|
|
| 89.1
| 89.1
| ### |
2021-Jun-16 Wed
| 5.27
| ###
| 5.2
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2021-Jun-15 Tue
| 5.41
| 5.47
| 5.255
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 5.43
| 5.47
| 5.4
| 5.4
| 21,681
| ###
| 26.8
| 26.8
| 0.4 |
2021-Jun-10 Thu
| 5.52
| ###
| 5.49
| 5.49
|
|
| 33.1
| 33.1
| 0.4 |
2021-Jun-09 Wed
| 5.58
| 5.77
| 5.57
| ###
| 160,522
| 910,159
| 73.6
| 73.6
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| 5.52
| 106,570
| 0
| 90.9
| 90.9
| 0.4 |
2021-Jun-07 Mon
| ###
| 5.44
| ###
| ###
| 142,377
| ###
| 98.3
| 98.3
| 0.0 |
2021-Jun-04 Fri
| 5
| 5
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| 5
| 63,977
| 0
| ###
| ###
| 0.4 |
2021-Jun-02 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 5.125
| 5.25
| ###
| 5.25
| 200,982
| 527,577
| 81.7
| 81.7
| 0.4 |
2021-May-27 Thu
| ###
| 5.25
| ###
| 5.25
| 96,478
| 253,254
| ###
| ###
| 0.4 |
2021-May-26 Wed
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 5.29
| 5.29
| ###
| ###
| 20,345
| ###
| 22.1
| 22.1
| 0.0 |
2021-May-24 Mon
| 5.2
| ###
| 5.2
| 5.2
|
|
| 69.2
| 69.2
| ### |
2021-May-21 Fri
| 5.25
| 5.28
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-May-20 Thu
| 5.4
| 5.4
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 81,042
| 0
| 79.7
| 79.7
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 5.28
| 5.28
| 47,250
| 124,740
| ###
| ###
| 0.4 |
2021-May-17 Mon
| 5.47
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 5.41
| 5.52
| 5.41
| 5.47
| 59,544
| ###
| ###
| ###
| ### |
2021-May-13 Thu
| ###
| 5.46
| ###
| 5.44
|
|
| 85.0
| 85.0
| 0.4 |
2021-May-12 Wed
| 5.42
| 5.49
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2021-May-11 Tue
| 5.47
| 5.58
| ###
| 5.58
| 77,858
| 217,223
| 91.0
| 91.0
| 0.4 |
2021-May-10 Mon
| 5.5
| ###
| 5.41
| 5.47
| 62,371
| ###
| 35.5
| 35.5
| ### |
2021-May-07 Fri
| 5.5
| 5.5
| ###
| 5.5
|
|
| 65.6
| 65.6
| 0.4 |
2021-May-06 Thu
| 5.53
| ###
| 5.5
| 5.5
| 34,450
| ###
| ###
| ###
| 0.4 |
2021-May-05 Wed
| 5.56
| 5.72
| 5.51
| 5.51
| 26,322
| ###
| ###
| ###
| ### |
2021-May-04 Tue
| 5.59
| 5.74
| 5.59
| 5.7
| 37,250
| 211,021
| ###
| ###
| 0.4 |
2021-May-03 Mon
| 5.78
| 5.785
| ###
| ###
| 60,276
| 174,348
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 5.8
| 5.8
| ###
| 5.78
| 33,381
| ###
| ###
| ###
| 0.4 |
2021-Apr-29 Thu
| 5.75
| 5.79
| ###
| 5.79
|
|
| 69.9
| 69.9
| ### |
2021-Apr-28 Wed
| 5.79
| 5.8
| ###
| 5.78
|
|
| 42.3
| 42.3
| 0.4 |
2021-Apr-27 Tue
| 5.53
| 5.72
| 5.5
| ###
| 55,583
| 311,820
| 85.5
| 85.5
| 0.0 |
2021-Apr-26 Mon
| 5.82
| 5.82
| ###
| ###
| 49,977
| ###
| 16.7
| 16.7
| 0.0 |
2021-Apr-23 Fri
| 5.8
| 5.85
| ###
| 5.82
|
|
| 69.4
| 69.4
| 0.4 |
2021-Apr-22 Thu
| 5.71
| 5.78
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2021-Apr-21 Wed
| ###
| 5.8
| 5.585
| 5.8
| 123,187
| 701,241
| 89.2
| 89.2
| 0.4 |
2021-Apr-20 Tue
| ###
| 5.82
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2021-Apr-19 Mon
| ###
| 5.73
| ###
| ###
| 41,474
| 118,823
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 5.725
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 5.5
| ###
| 5.5
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2021-Apr-14 Wed
| 5.58
| ###
| 5.5
| 5.5
| 36,084
| ###
| ###
| ###
| 0.4 |
2021-Apr-13 Tue
| 5.4
| ###
| 5.4
| 5.58
| 52,646
| 142,144
| ###
| ###
| 0.4 |
2021-Apr-12 Mon
| 5.44
| 5.59
| ###
| 5.5
| 50,854
| ###
| 85.6
| 85.6
| 0.4 |
2021-Apr-09 Fri
| 5.45
| ###
| 5.4
| 5.5
|
|
| 69.2
| 69.2
| 0.4 |
2021-Apr-08 Thu
| 5.24
| 5.45
| 5.24
| 5.45
| 94,375
| ###
| ###
| ###
| ### |
2021-Apr-07 Wed
| 5.27
| ###
| 5.23
| 5.27
| 82,220
| ###
| ###
| ###
| ### |
2021-Apr-06 Tue
| ###
| 5.29
| ###
| 5.26
| 26,758
| 70,774
| 78.8
| 78.8
| 0.4 |
2021-Apr-01 Thu
| ###
| 5.23
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Mar-31 Wed
| 5.27
| 5.325
| ###
| ###
| 69,728
| 185,650
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 5.25
| 5.28
| ###
| ###
| 45,872
| ###
| 41.3
| 41.3
| 0.0 |
2021-Mar-29 Mon
| ###
| 5.25
| ###
| 5.25
|
|
| 83.9
| 83.9
| 0.4 |
2021-Mar-26 Fri
| ###
| 5.27
| ###
| 5.25
|
|
| 80.2
| 80.2
| 0.4 |
2021-Mar-25 Thu
| 5.25
| 5.25
| ###
| 5.21
| 72,256
| 189,672
| 36.9
| 36.9
| 0.4 |
2021-Mar-24 Wed
| ###
| 5.23
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 5.28
| ###
| ###
| 5.2
| 69,621
| 0
| 31.0
| 31.0
| ### |
2021-Mar-19 Fri
| ###
| 5.175
| ###
| ###
| 79,542
| ###
| 32.9
| 32.9
| 0.0 |
2021-Mar-18 Thu
| 5.26
| 5.27
| ###
| ###
| 60,551
| 159,551
| 21.5
| 21.5
| 0.0 |
2021-Mar-17 Wed
| ###
| 5.25
| ###
| 5.25
| 2,081,070
| ###
| 83.8
| 83.8
| 0.4 |
2021-Mar-16 Tue
| ###
| 5.23
| ###
| ###
| 135,158
| ###
| 59.6
| 59.6
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| 5
|
|
| 68.4
| 68.4
| 0.4 |
2021-Mar-11 Thu
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 5
| 5.24
| ###
| ###
| 220,177
| ###
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 4.86
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Mar-04 Thu
| 5
| ###
| ###
| ###
| 172,686
| 0
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| 5
| 122,481
| 0
| ###
| ###
| 0.4 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 55.5
| 55.5
| 0.0 |
2021-Mar-01 Mon
| 5
| ###
| ###
| ###
| 586,786
| 0
| 73.3
| 73.3
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 4.77
| ###
| 272,347
| 649,547
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 323,989
| 0
| 39.1
| 39.1
| 0.0 |
2021-Feb-24 Wed
| 4.8
| ###
| 4.8
| 5
| 226,656
| 543,974
| 92.7
| 92.7
| 0.4 |
2021-Feb-23 Tue
| ###
| 4.83
| ###
| 4.8
| 600,027
| ###
| 97.1
| 97.1
| 0.3 |
2021-Feb-22 Mon
| 4.24
| 4.29
| ###
| ###
| 140,646
| 301,685
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 4.25
| 4.25
|
|
| 25.7
| 25.7
| ### |
2021-Feb-18 Thu
| ###
| ###
| 4.25
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Feb-17 Wed
| 4.23
| 4.28
| ###
| 4.24
| 102,350
| 219,029
| ###
| ###
| 0.3 |
2021-Feb-16 Tue
| 4.2
| 4.27
| ###
| 4.23
|
|
| 72.7
| 72.7
| 0.3 |
2021-Feb-15 Mon
| ###
| ###
| ###
| 4.2
| 192,153
| 0
| 15.1
| 15.1
| ### |
2021-Feb-12 Fri
| ###
| ###
| 4.26
| ###
| 127,924
| 272,478
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 4.5
| 4.5
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2021-Feb-10 Wed
| 4.48
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 4.45
| 4.51
| ###
| 4.45
|
|
| 71.5
| 71.5
| 0.3 |
2021-Feb-08 Mon
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Feb-05 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 4.29
| ###
| 4.29
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Feb-03 Wed
| 4.28
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| ###
| 4.26
| 4.28
| 177,051
| ###
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| 4.4
| 4.4
| ###
| ###
| 55,257
| ###
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 4.51
| 4.51
| 4.42
| 4.42
| 31,574
| 140,977
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| 4.46
| 4.51
| ###
| 4.51
|
|
| 85.3
| 85.3
| 0.3 |
2021-Jan-27 Wed
| 4.57
| ###
| 4.41
| 4.46
| 151,052
| ###
| 28.5
| 28.5
| 0.3 |
2021-Jan-25 Mon
| 4.44
| 4.58
| 4.43
| 4.58
| 125,040
| ###
| ###
| ###
| 0.3 |
2021-Jan-22 Fri
| 4.41
| 4.44
| ###
| 4.41
| 253,783
| ###
| ###
| ###
| ### |
2021-Jan-21 Thu
| 4.49
| 4.51
| 4.41
| 4.41
|
|
| 22.6
| 22.6
| ### |
2021-Jan-20 Wed
| 4.47
| 4.51
| ###
| 4.49
|
|
| 64.0
| 64.0
| ### |
2021-Jan-19 Tue
| 4.4
| 4.52
| 4.4
| 4.52
| 62,274
| 277,742
| ###
| ###
| 0.3 |
2021-Jan-18 Mon
| 4.41
| 4.41
| ###
| ###
| 168,384
| 371,286
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 4.4
| 4.43
| 4.4
| 4.41
| 87,528
| ###
| 62.4
| 62.4
| ### |
2021-Jan-14 Thu
| 4.46
| 4.49
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| 4.42
| 4.55
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2021-Jan-12 Tue
| 4.45
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2021-Jan-11 Mon
| 4.45
| 4.47
| 4.4
| 4.43
|
|
| 52.7
| 52.7
| ### |
2021-Jan-08 Fri
| 4.4
| 4.47
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Jan-07 Thu
| ###
| 4.48
| ###
| 4.45
| 121,486
| 272,128
| ###
| ###
| 0.3 |
2021-Jan-06 Wed
| 4.4
| 4.49
| ###
| 4.4
| 133,446
| 299,586
| 70.4
| 70.4
| 0.3 |
2021-Jan-05 Tue
| 4.45
| 4.45
| ###
| 4.41
|
|
| 27.8
| 27.8
| ### |
2021-Jan-04 Mon
| 4.43
| ###
| ###
| 4.4
| 402,673
| 0
| ###
| ###
| 0.3 |
2020-Dec-31 Thu
| ###
| 4.45
| ###
| ###
| 55,583
| 123,672
| 73.6
| 73.6
| 0.0 |
2020-Dec-30 Wed
| 4.48
| 4.5
| ###
| ###
| 150,377
| 338,348
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 4.53
| 4.58
| 4.48
| 4.5
| 221,456
| ###
| 24.7
| 24.7
| ### |
2020-Dec-24 Thu
| 4.51
| 4.59
| 4.51
| 4.56
|
|
| 74.8
| 74.8
| 0.3 |
2020-Dec-23 Wed
| 4.56
| ###
| 4.51
| 4.52
|
|
| 27.4
| 27.4
| 0.3 |
2020-Dec-22 Tue
| ###
| ###
| 4.53
| 4.53
|
|
| 20.2
| 20.2
| ### |
2020-Dec-21 Mon
| 4.82
| 4.83
| 4.7
| 4.7
| 42,350
| ###
| 23.7
| 23.7
| 0.3 |
2020-Dec-18 Fri
| ###
| 4.76
| 4.57
| 4.76
| 107,457
| 501,286
| ###
| ###
| ### |
2020-Dec-17 Thu
| 4.57
| 4.75
| 4.57
| ###
| 110,928
| 516,924
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| 4.71
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Dec-15 Tue
| 4.58
| 4.83
| 4.45
| ###
| 228,448
| ###
| 90.8
| 90.8
| 0.0 |
2020-Dec-14 Mon
| 4.56
| ###
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Dec-11 Fri
| 4.5
| ###
| 4.47
| 4.52
|
|
| 69.7
| 69.7
| 0.3 |
2020-Dec-10 Thu
| 4.56
| 4.56
| 4.48
| 4.52
| 405,681
| 1,833,678
| 41.2
| 41.2
| 0.3 |
2020-Dec-09 Wed
| ###
| ###
| 4.51
| 4.52
| 79,782
| ###
| 27.9
| 27.9
| 0.3 |
2020-Dec-08 Tue
| ###
| ###
| 4.5
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| 4.72
| 4.75
| 4.57
| ###
| 97,128
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 4.86
| 4.86
| ###
| 4.72
| 91,776
| ###
| ###
| ###
| 0.3 |
2020-Dec-03 Thu
| ###
| ###
| 4.81
| ###
| 60,328
| 145,088
| 17.7
| 17.7
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 263,272
| 0
| 97.1
| 97.1
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 4.5
| 4.55
|
|
| 15.8
| 15.8
| 0.3 |
2020-Nov-30 Mon
| ###
| ###
| 4.54
| ###
| 97,684
| 221,742
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 4.54
| 4.54
|
|
| 12.9
| 12.9
| 0.3 |
2020-Nov-26 Thu
| 4.71
| 4.82
| ###
| 4.7
| 106,888
| ###
| 39.6
| 39.6
| 0.3 |
2020-Nov-25 Wed
| 4.74
| 4.74
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Nov-24 Tue
| 4.81
| 4.83
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 4.8
| 4.8
| 466,554
| 1,119,729
| ###
| ###
| 0.3 |
2020-Nov-20 Fri
| 4.77
| ###
| ###
| ###
| 39,373
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 4.7
| 4.83
| ###
| 4.78
|
|
| 81.3
| 81.3
| ### |
2020-Nov-18 Wed
| ###
| 4.83
| ###
| 4.72
|
|
| 75.3
| 75.3
| 0.3 |
2020-Nov-17 Tue
| ###
| ###
| 4.7
| 4.7
| 117,423
| 275,944
| 10.5
| 10.5
| 0.3 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 1,889
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 4.87
| ###
| 4.87
| ###
| 181,947
| 443,040
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 4.86
| 4.87
| 91,080
| 221,324
| 9.9
| 9.9
| 0.3 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 317,483
| 0
| 87.4
| 87.4
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| 4.82
| 4.88
| 390,228
| 940,449
| ###
| ###
| 0.3 |
2020-Nov-09 Mon
| 4.75
| ###
| 4.75
| ###
| 118,956
| 282,520
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 4.8
| ###
| 4.72
| 61,356
| 147,254
| ###
| ###
| 0.3 |
2020-Nov-05 Thu
| 4.51
| ###
| ###
| ###
| 597,823
| 0
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 4.55
| 4.58
| 4.48
| 4.51
| 292,756
| 1,326,184
| 26.9
| 26.9
| 0.3 |
2020-Nov-03 Tue
| ###
| ###
| 4.5
| 4.54
|
|
| 16.4
| 16.4
| 0.3 |
2020-Nov-02 Mon
| 4.5
| 4.56
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2020-Oct-30 Fri
| ###
| ###
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2020-Oct-29 Thu
| ###
| 4.56
| ###
| 4.5
| 285,387
| 650,682
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| 4.48
| ###
| 4.44
| 189,970
| ###
| ###
| ###
| 0.3 |
2020-Oct-27 Tue
| 4.47
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 4.5
| 4.59
| 4.46
| 4.5
|
|
| 77.1
| 77.1
| ### |
2020-Oct-23 Fri
| ###
| 4.74
| 4.455
| 4.49
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| 4.73
| 4.74
| ###
| ###
| 29,386
| 69,644
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| 4.73
| 4.74
| 36,384
| 86,048
| ###
| ###
| 0.3 |
2020-Oct-20 Tue
| 4.83
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 4.86
| ###
| 4.72
| 4.8
|
|
| 30.5
| 30.5
| 0.3 |
2020-Oct-16 Fri
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 4.85
| ###
| 101,421
| 245,945
| 67.6
| 67.6
| 0.0 |
2020-Oct-14 Wed
| 4.82
| 4.945
| 4.8
| ###
| 114,325
| 557,048
| 80.2
| 80.2
| 0.0 |
2020-Oct-13 Tue
| 4.78
| 4.82
| ###
| 4.8
| 79,375
| ###
| 72.5
| 72.5
| 0.3 |
2020-Oct-12 Mon
| ###
| 4.78
| ###
| 4.78
|
|
| 85.7
| 85.7
| ### |
2020-Oct-09 Fri
| 4.72
| 4.77
| ###
| 4.73
|
|
| 61.7
| 61.7
| 0.3 |
2020-Oct-08 Thu
| 4.74
| 4.87
| 4.7
| 4.72
| 116,674
| 558,285
| ###
| ###
| 0.3 |
2020-Oct-07 Wed
| ###
| 4.77
| 4.58
| 4.77
| 69,856
| 326,576
| 82.8
| 82.8
| ### |
2020-Oct-06 Tue
| 4.42
| ###
| 4.42
| 4.53
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| 4.48
| ###
| 4.42
| 132,081
| ###
| 69.6
| 69.6
| 0.3 |
2020-Oct-02 Fri
| 4.5
| 4.59
| ###
| ###
| 805,752
| ###
| 24.6
| 24.6
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 4.46
| 4.48
|
|
| 10.5
| 10.5
| ### |
2020-Sep-30 Wed
| 4.72
| 4.73
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Sep-29 Tue
| 4.7
| 4.77
| ###
| 4.77
| 89,955
| 214,542
| ###
| ###
| ### |
2020-Sep-28 Mon
| ###
| 4.73
| ###
| ###
| 104,445
| ###
| 33.3
| 33.3
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 4.57
| ###
| 98,784
| 225,721
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| ###
| 4.7
| 4.46
| 4.54
| 238,670
| ###
| ###
| ###
| 0.3 |
2020-Sep-23 Wed
| 4.8
| 4.87
| ###
| 4.7
| 153,379
| 373,477
| 22.3
| 22.3
| 0.3 |
2020-Sep-22 Tue
| ###
| 4.7
| 4.56
| ###
| 88,623
| 410,324
| 74.2
| 74.2
| 0.0 |
2020-Sep-21 Mon
| 4.86
| 4.86
| ###
| 4.73
| 94,924
| ###
| 22.2
| 22.2
| 0.3 |
2020-Sep-18 Fri
| 4.88
| 4.88
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2020-Sep-17 Thu
| ###
| ###
| 4.88
| 4.89
|
|
| 48.1
| 48.1
| ### |
2020-Sep-16 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 4.83
| 4.5
| 4.79
|
|
| 88.1
| 88.1
| 0.3 |
2020-Sep-14 Mon
| ###
| ###
| 4.49
| 4.55
|
|
| 27.2
| 27.2
| 0.3 |
2020-Sep-11 Fri
| ###
| 4.74
| 4.5
| ###
| 156,254
| ###
| 78.0
| 78.0
| 0.0 |
2020-Sep-10 Thu
| ###
| 4.76
| 4.55
| 4.59
| 146,189
| ###
| 25.6
| 25.6
| 0.3 |
2020-Sep-09 Wed
| 4.71
| 4.73
| 4.575
| ###
| 237,554
| ###
| 26.8
| 26.8
| 0.0 |
2020-Sep-08 Tue
| 4.74
| 4.78
| ###
| 4.71
| 216,124
| ###
| ###
| ###
| ### |
2020-Sep-07 Mon
| 4.71
| 4.83
| ###
| 4.74
|
|
| 65.0
| 65.0
| 0.3 |
2020-Sep-04 Fri
| ###
| 4.78
| 4.54
| 4.7
| 321,377
| ###
| ###
| ###
| 0.3 |
2020-Sep-03 Thu
| ###
| ###
| 4.82
| 4.82
| 966,087
| ###
| ###
| ###
| 0.3 |
2020-Sep-02 Wed
| ###
| 5.2
| ###
| ###
| 203,887
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 147,648
| 0
| 39.1
| 39.1
| 0.0 |
2020-Aug-31 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| 5.25
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2020-Aug-27 Thu
| ###
| 5.44
| ###
| 5.22
| 427,871
| ###
| ###
| ###
| 0.4 |
2020-Aug-26 Wed
| 5.42
| 5.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 5.23
| 5.41
| 997,725
| 2,609,050
| 1.9
| 1.9
| ### |
2020-Aug-24 Mon
| 5.85
| 6.2
| 5.83
| 6.2
| 283,855
| 1,707,387
| 92.5
| 92.5
| 0.4 |
2020-Aug-21 Fri
| 5.79
| 5.87
| ###
| 5.8
|
|
| 64.8
| 64.8
| 0.4 |
2020-Aug-20 Thu
| 5.79
| 5.79
| 5.54
| 5.54
| 109,827
| ###
| ###
| ###
| 0.4 |
2020-Aug-19 Wed
| ###
| 5.84
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 213,887
| 0
| 90.6
| 90.6
| 0.0 |
2020-Aug-17 Mon
| 5.41
| 5.41
| 5.29
| 5.4
| 98,053
| 524,583
| ###
| ###
| 0.4 |
2020-Aug-14 Fri
| 5.41
| 5.45
| 5.285
| ###
| 141,081
| 757,252
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Aug-12 Wed
| 5.4
| 5.49
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2020-Aug-11 Tue
| ###
| 5.56
| 5.29
| 5.29
| 109,742
| 595,350
| 36.8
| 36.8
| 0.4 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Aug-07 Fri
| 5.4
| ###
| ###
| ###
| 90,829
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 5.77
| 5.77
| 5.47
| 5.48
|
|
| 6.5
| 6.5
| ### |
2020-Aug-05 Wed
| ###
| 5.87
| ###
| ###
| 122,656
| ###
| 33.8
| 33.8
| 0.0 |
2020-Aug-04 Tue
| 5.41
| 5.71
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 5.49
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2020-Jul-31 Fri
| 5.57
| 5.58
| 5.44
| 5.44
| 39,948
| ###
| ###
| ###
| 0.4 |
2020-Jul-30 Thu
| 5.4
| 5.59
| ###
| 5.59
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| 5.4
| 5.48
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 5.4
| 5.49
| 5.28
| ###
| 106,150
| ###
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 5.49
| ###
| ###
| 96,544
| ###
| 31.3
| 31.3
| 0.0 |
2020-Jul-24 Fri
| 5.44
| ###
| 5.4
| 5.48
| 99,674
| ###
| ###
| ###
| ### |
2020-Jul-23 Thu
| 5.73
| 5.76
| 5.46
| 5.46
| 47,455
| 266,222
| 7.9
| 7.9
| ### |
2020-Jul-22 Wed
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 5.79
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Jul-20 Mon
| ###
| 5.23
| ###
| ###
| 48,341
| ###
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| 5.28
| ###
| ###
| 100,622
| 265,642
| 77.4
| 77.4
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2020-Jul-15 Wed
| 5.2
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 4.8
| ###
| 128,428
| 308,227
| 90.1
| 90.1
| 0.0 |
2020-Jul-10 Fri
| 4.89
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| 5.26
| ###
| ###
| 349,673
| ###
| 32.8
| 32.8
| 0.0 |
2020-Jul-06 Mon
| 5.4
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 5.75
| 5.75
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Jul-02 Thu
| ###
| 5.72
| 5.43
| 5.51
| 107,454
| 599,056
| ###
| ###
| ### |
2020-Jul-01 Wed
| 5.77
| 5.875
| ###
| ###
| 109,929
| ###
| 19.6
| 19.6
| 0.0 |
2020-Jun-30 Tue
| 5.42
| 5.71
| 5.42
| ###
| 62,972
| ###
| 85.7
| 85.7
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| 5.42
| 104,879
| 0
| 17.1
| 17.1
| 0.4 |
2020-Jun-26 Fri
| 5.82
| 5.89
| 5.57
| ###
| 74,650
| 427,744
| 20.8
| 20.8
| 0.0 |
2020-Jun-25 Thu
| 5.83
| ###
| 5.7
| 5.81
|
|
| 49.0
| 49.0
| ### |
2020-Jun-24 Wed
| ###
| 5.83
| ###
| 5.83
| 195,856
| 570,920
| 82.4
| 82.4
| ### |
2020-Jun-23 Tue
| ###
| ###
| 5.51
| ###
| 92,456
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 5.76
| 5.79
| 5.49
| 5.52
| 130,355
| ###
| ###
| ###
| 0.4 |
2020-Jun-19 Fri
| 5.48
| 5.83
| 5.48
| 5.73
|
|
| ###
| ###
| ### |
2020-Jun-18 Thu
| 5.45
| 5.59
| 5.4
| 5.48
| 75,471
| ###
| 77.1
| 77.1
| ### |
2020-Jun-17 Wed
| 5.44
| 5.57
| ###
| 5.45
| 41,328
| ###
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 5.52
| ###
| ###
| 286,884
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| 5.44
| ###
| ###
| 91,946
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 343,450
| 0
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| 5.76
| 5.81
| ###
| ###
| 44,257
| ###
| 42.0
| 42.0
| 0.0 |
2020-Jun-10 Wed
| 5.88
| ###
| 5.7
| 5.7
|
|
| 16.1
| 16.1
| 0.4 |
2020-Jun-09 Tue
| 5.4
| 5.88
| 5.4
| 5.88
|
|
| 96.0
| 96.0
| 0.4 |
2020-Jun-05 Fri
| ###
| 5.43
| 5.27
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Jun-03 Wed
| ###
| 5.49
| ###
| ###
| 92,680
| ###
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 5.55
| ###
| ###
| 210,188
| 583,271
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 5.29
| ###
| 5.125
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2020-May-28 Thu
| 5.29
| ###
| ###
| ###
| 288,580
| 0
| 20.9
| 20.9
| 0.0 |
2020-May-27 Wed
| 5.25
| 5.4
| 5.21
| ###
| 289,240
| ###
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 5.25
| ###
| ###
| 5.25
| 84,729
| 0
| 55.8
| 55.8
| 0.4 |
2020-May-25 Mon
| 5.21
| 5.41
| ###
| ###
| 193,989
| 524,740
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 248,256
| 0
| 78.5
| 78.5
| 0.0 |
2020-May-21 Thu
| 5.2
| 5.2
| ###
| 5.2
| 53,988
| ###
| 73.8
| 73.8
| ### |
2020-May-20 Wed
| 5.2
| 5.25
| ###
| ###
| 580,740
| 1,524,442
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 5.23
| 5.23
| ###
| 5.2
|
|
| 37.7
| 37.7
| ### |
2020-May-18 Mon
| ###
| 5.24
| 5.145
| ###
| 34,075
| ###
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 5.2
| 5.2
| ###
| ###
| 142,277
| 369,920
| 31.9
| 31.9
| 0.0 |
2020-May-14 Thu
| 5.24
| 5.24
| ###
| ###
| 100,470
| ###
| 28.2
| 28.2
| 0.0 |
2020-May-13 Wed
| ###
| 5.28
| ###
| 5.26
| 97,926
| 258,524
| 82.7
| 82.7
| 0.4 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 151,479
| 0
| 15.6
| 15.6
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 290,854
| 0
| 92.5
| 92.5
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 4.8
| 4.88
| 164,425
| 394,620
| 26.1
| 26.1
| 0.3 |
2020-May-07 Thu
| ###
| ###
| 4.78
| 4.82
|
|
| 16.9
| 16.9
| 0.3 |
2020-May-06 Wed
| ###
| ###
| 4.8
| 4.89
| 34,553
| 82,927
| ###
| ###
| ### |
2020-May-05 Tue
| 4.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 4.7
| 4.56
| 4.57
| 30,654
| 141,928
| 30.1
| 30.1
| ### |
2020-May-01 Fri
| 4.71
| 4.73
| 4.56
| ###
| 30,182
| ###
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 4.78
| 4.79
| ###
| ###
| 73,372
| 175,725
| 14.4
| 14.4
| 0.0 |
2020-Apr-29 Wed
| 4.75
| 4.88
| ###
| 4.57
| 268,177
| 654,351
| 9.9
| 9.9
| ### |
2020-Apr-28 Tue
| 4.88
| ###
| 4.7
| 4.7
| 153,188
| ###
| ###
| ###
| 0.3 |
2020-Apr-27 Mon
| ###
| 4.82
| 4.55
| 4.7
|
|
| 75.6
| 75.6
| 0.3 |
2020-Apr-24 Fri
| 4.54
| ###
| ###
| 4.49
| 105,371
| 0
| 26.3
| 26.3
| ### |
2020-Apr-23 Thu
| ###
| ###
| 4.5
| 4.53
| 53,077
| 119,423
| ###
| ###
| ### |
2020-Apr-22 Wed
| 4.5
| ###
| ###
| ###
| 57,751
| 0
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| 4.5
| 51,581
| 0
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 4.5
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Apr-17 Fri
| 4.45
| 4.58
| 4.28
| 4.53
|
|
| 69.4
| 69.4
| ### |
2020-Apr-16 Thu
| ###
| 4.45
| 4.2
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Apr-15 Wed
| 4.45
| 4.46
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Apr-14 Tue
| 4.54
| 4.54
| ###
| 4.48
|
|
| 22.6
| 22.6
| ### |
2020-Apr-09 Thu
| ###
| ###
| 4.48
| 4.58
| 134,457
| 301,183
| ###
| ###
| 0.3 |
2020-Apr-08 Wed
| 4.7
| 4.7
| 4.5
| ###
| 46,384
| ###
| 23.4
| 23.4
| 0.0 |
2020-Apr-07 Tue
| 4.77
| 4.77
| 4.4
| ###
| 85,350
| 391,329
| 24.9
| 24.9
| 0.0 |
2020-Apr-06 Mon
| 4.75
| 4.75
| 4.56
| ###
| 86,427
| ###
| 17.6
| 17.6
| 0.0 |
2020-Apr-03 Fri
| 4.56
| 4.76
| 4.56
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Apr-02 Thu
| 4.42
| ###
| ###
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Apr-01 Wed
| ###
| 4.84
| 4.48
| 4.49
| 162,351
| 756,555
| ###
| ###
| ### |
2020-Mar-31 Tue
| 4.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 4.5
| 4.5
| 4.4
| 4.47
|
|
| 25.9
| 25.9
| ### |
2020-Mar-27 Fri
| 4.7
| ###
| 4.46
| 4.53
|
|
| ###
| ###
| ### |
2020-Mar-26 Thu
| ###
| ###
| 4.55
| ###
| 547,874
| ###
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| 4.5
|
|
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2020-Mar-23 Mon
| 3.74
| ###
| 3.5
| 3.82
| 213,526
| 373,670
| ###
| ###
| 0.3 |
2020-Mar-20 Fri
| ###
| 3.85
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 3.56
| 1,356,572
| 0
| 98.8
| 98.8
| 0.3 |
2020-Mar-18 Wed
| 3
| ###
| 2.83
| ###
| 414,753
| 586,875
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 2.77
| ###
| 609,450
| 844,088
| 50.6
| 50.6
| 0.0 |
2020-Mar-16 Mon
| 3.21
| 3.21
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2020-Mar-13 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Mar-12 Thu
| 3.28
| 3.44
| ###
| 3.29
|
|
| 92.7
| 92.7
| ### |
2020-Mar-11 Wed
| ###
| ###
| 3.29
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2020-Mar-10 Tue
| ###
| 3.53
| ###
| ###
| 780,478
| 1,377,543
| 42.6
| 42.6
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 3.23
| ###
| 399,342
| ###
| 31.6
| 31.6
| 0.0 |
2020-Mar-06 Fri
| 3.84
| 3.84
| ###
| 3.7
| 235,545
| 452,246
| 23.0
| 23.0
| 0.3 |
2020-Mar-05 Thu
| 3.89
| ###
| 3.78
| 3.86
| 67,856
| 128,247
| 36.4
| 36.4
| 0.3 |
2020-Mar-04 Wed
| ###
| ###
| 3.82
| 3.87
| 101,170
| ###
| ###
| ###
| ### |
2020-Mar-03 Tue
| ###
| ###
| ###
| 4
| 447,422
| 0
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| 3.88
| ###
| 3.77
| 3.89
| 355,979
| 671,020
| ###
| ###
| 0.3 |
2020-Feb-28 Fri
| ###
| ###
| 3.87
| 4
| 144,088
| ###
| 48.6
| 48.6
| 0.3 |
2020-Feb-27 Thu
| ###
| 4.25
| ###
| ###
| 769,025
| 1,634,178
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 4.28
| ###
| ###
| 838,927
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 4.4
| 4.43
| ###
| 4.2
|
|
| 10.9
| 10.9
| ### |
2020-Feb-24 Mon
| 4.8
| 4.85
| ###
| 4.7
| 143,945
| ###
| 40.7
| 40.7
| 0.3 |
2020-Feb-21 Fri
| 4.86
| 4.88
| 4.78
| 4.8
| 188,845
| 912,121
| 25.0
| 25.0
| 0.3 |
2020-Feb-20 Thu
| 4.8
| 4.88
| 4.77
| 4.87
| 11,425
| 55,125
| 83.3
| 83.3
| 0.3 |
2020-Feb-19 Wed
| 4.76
| 4.83
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2020-Feb-18 Tue
| 4.77
| 4.85
| 4.7
| 4.79
| 56,123
| 267,987
| ###
| ###
| 0.3 |
2020-Feb-17 Mon
| 4.89
| 4.89
| 4.72
| 4.77
| 57,426
| ###
| 17.5
| 17.5
| ### |
2020-Feb-14 Fri
| 4.88
| ###
| 4.83
| ###
| 35,051
| 84,648
| 72.5
| 72.5
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2020-Feb-11 Tue
| ###
| ###
| 4.88
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 4.83
| ###
| 161,377
| 389,725
| 36.8
| 36.8
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 81,159
| 0
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 26,222
| 0
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 4.85
| ###
| 4.78
| ###
| 395,528
| ###
| 84.2
| 84.2
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 4.78
| 4.82
| 46,628
| 111,440
| 24.4
| 24.4
| 0.3 |
2020-Jan-31 Fri
| ###
| ###
| 4.84
| 4.87
| 41,472
| ###
| 19.7
| 19.7
| 0.3 |
2020-Jan-30 Thu
| 4.88
| ###
| 4.86
| 4.87
| 40,848
| ###
| 44.3
| 44.3
| 0.3 |
2020-Jan-29 Wed
| ###
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2020-Jan-28 Tue
| ###
| 5
| 4.82
| 4.86
| 78,955
| ###
| 20.8
| 20.8
| 0.3 |
2020-Jan-24 Fri
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2020-Jan-23 Thu
| 5
| ###
| ###
| 5
| 75,688
| 0
| 76.1
| 76.1
| 0.4 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 247,947
| 0
| 22.0
| 22.0
| 0.0 |
2020-Jan-21 Tue
| 4.85
| ###
| 4.79
| ###
| 93,253
| 223,340
| 89.7
| 89.7
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 4.82
| 4.82
| 34,681
| 83,581
| 15.7
| 15.7
| 0.3 |
2020-Jan-17 Fri
| 5
| 5
| 4.87
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-Jan-16 Thu
| 4.81
| ###
| 4.78
| ###
| 98,159
| ###
| 90.5
| 90.5
| 0.0 |
2020-Jan-15 Wed
| ###
| 4.83
| ###
| 4.81
| 46,856
| 113,157
| 89.3
| 89.3
| ### |
2020-Jan-14 Tue
| 4.83
| 4.85
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 4.82
| 4.83
| 29,959
| ###
| 19.5
| 19.5
| 0.3 |
2020-Jan-10 Fri
| 4.81
| ###
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| ###
| 4.84
| 4.84
| 23,726
| ###
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 4.81
| ###
| 4.81
| ###
| 80,041
| ###
| 94.4
| 94.4
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 4.82
| 4.85
| 19,726
| ###
| ###
| ###
| ### |
2020-Jan-06 Mon
| ###
| ###
| 4.88
| ###
| 26,053
| ###
| 34.1
| 34.1
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| 4.925
| ###
| 27,976
| ###
| 20.7
| 20.7
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 4.85
| ###
| 30,321
| 73,528
| 79.2
| 79.2
| 0.0 |
2019-Dec-27 Fri
| 4.86
| ###
| 4.86
| ###
| 17,744
| ###
| 74.0
| 74.0
| 0.0 |
2019-Dec-24 Tue
| 4.73
| 4.86
| 4.72
| 4.86
|
|
| 89.7
| 89.7
| 0.3 |
2019-Dec-23 Mon
| 4.74
| 4.77
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Dec-20 Fri
| 4.75
| 4.76
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Dec-19 Thu
| 4.89
| 4.89
| 4.78
| 4.79
| 53,751
| 259,886
| 16.0
| 16.0
| 0.3 |
2019-Dec-16 Mon
| ###
| 4.78
| 4.55
| 4.75
|
|
| 88.6
| 88.6
| ### |
2019-Dec-13 Fri
| 4.59
| ###
| 4.53
| ###
| 891,486
| ###
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 4.58
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 4.43
| ###
| 4.29
| ###
| 1,013,858
| 2,174,725
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| 4.48
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| 4.56
| ###
| 289,428
| ###
| 77.6
| 77.6
| 0.0 |
2019-Dec-05 Thu
| 4.59
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 4.84
| 4.84
| ###
| ###
| 93,682
| ###
| 6.9
| 6.9
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| 4.77
| 4.85
|
|
| 19.6
| 19.6
| ### |
2019-Nov-29 Fri
| ###
| 4.975
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 162,023
| 0
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 295,287
| 0
| 65.7
| 65.7
| 0.0 |
2019-Nov-26 Tue
| ###
| 5
| ###
| ###
| 28,321
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 26,654
| 0
| 29.5
| 29.5
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 25,443
| 0
| 33.4
| 33.4
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 100,072
| 0
| 72.8
| 72.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 5
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 50,977
| 0
| 84.3
| 84.3
| 0.0 |
2019-Nov-15 Fri
| ###
| 5
| ###
| 5
|
|
| 79.3
| 79.3
| 0.4 |
2019-Nov-14 Thu
| 4.985
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Nov-13 Wed
| ###
| ###
| ###
| 5
|
|
| 84.4
| 84.4
| 0.4 |
2019-Nov-12 Tue
| 5
| ###
| ###
| ###
| 150,289
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 5
| ###
| ###
| 5
| 81,154
| 0
| ###
| ###
| 0.4 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 204,886
| 0
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Nov-06 Wed
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 5.24
| ###
| 5.22
| ###
| 165,084
| ###
| 89.1
| 89.1
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-31 Thu
| 5.21
| ###
| ###
| ###
| 19,741
| 0
| 83.7
| 83.7
| 0.0 |
2019-Oct-30 Wed
| 5.23
| 5.25
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2019-Oct-29 Tue
| 5.29
| 5.29
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| 5.22
|
|
| 23.5
| 23.5
| 0.4 |
2019-Oct-25 Fri
| ###
| ###
| 5.2
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Oct-24 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Oct-22 Tue
| ###
| 5.42
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2019-Oct-21 Mon
| ###
| ###
| 5.27
| ###
| 36,259
| 95,542
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 5.25
| ###
| 28,388
| ###
| 72.0
| 72.0
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 37,886
| 0
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 5.2
| ###
| ###
| 5.24
|
|
| 72.7
| 72.7
| 0.4 |
2019-Oct-15 Tue
| ###
| 5.2
| ###
| 5.2
| 29,956
| 77,885
| 89.2
| 89.2
| ### |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 19,973
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 20,744
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 9,989
| 0
| 36.7
| 36.7
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 4.8
| ###
| 91,824
| 220,377
| 18.8
| 18.8
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 24,440
| 0
| 16.0
| 16.0
| 0.0 |
2019-Oct-04 Fri
| ###
| 5.24
| ###
| ###
| 37,684
| ###
| 79.0
| 79.0
| 0.0 |
2019-Oct-03 Thu
| 5.23
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| 5.26
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2019-Oct-01 Tue
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 5.23
| 5.48
| 5.23
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Sep-27 Fri
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| 5
| 198,249
| 0
| 33.0
| 33.0
| 0.4 |
2019-Sep-24 Tue
| 5
| ###
| 5
| ###
| 140,826
| ###
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| 5
| 50,375
| 0
| 74.4
| 74.4
| 0.4 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 20,472
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| 5
| 44,054
| 0
| 84.7
| 84.7
| 0.4 |
2019-Sep-18 Wed
| ###
| ###
| 4.86
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| 5
| 95,952
| 0
| 80.4
| 80.4
| 0.4 |
2019-Sep-16 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Sep-13 Fri
| 5
| ###
| 4.86
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 4.8
| ###
| 4.78
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-Sep-10 Tue
| 4.83
| 4.86
| 4.73
| 4.77
|
|
| 26.1
| 26.1
| ### |
2019-Sep-09 Mon
| 4.77
| ###
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Sep-06 Fri
| 4.76
| ###
| 4.71
| 4.8
| 594,886
| 1,400,956
| 75.2
| 75.2
| 0.3 |
2019-Sep-05 Thu
| ###
| ###
| 4.78
| 4.8
| 53,175
| 127,088
| ###
| ###
| 0.3 |
2019-Sep-04 Wed
| ###
| 5.085
| ###
| ###
| 60,675
| ###
| 63.7
| 63.7
| 0.0 |
2019-Sep-03 Tue
| 4.89
| ###
| 4.7
| ###
| 1,844,222
| 4,333,921
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 453,174
| 0
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 4.77
| ###
| ###
| 4.8
| 128,878
| 0
| 75.8
| 75.8
| 0.3 |
2019-Aug-28 Wed
| ###
| 4.82
| ###
| 4.78
| 1,496,428
| ###
| ###
| ###
| ### |
2019-Aug-27 Tue
| 3.84
| ###
| 3.78
| ###
| 1,227,724
| ###
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 3.88
| 3.88
| 3.81
| 3.84
|
|
| 27.9
| 27.9
| 0.3 |
2019-Aug-23 Fri
| 3.86
| ###
| 3.83
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Aug-22 Thu
| 3.85
| 3.87
| 3.83
| 3.87
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 3.82
| 3.86
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Aug-20 Tue
| 3.81
| 3.86
| 3.8
| 3.86
|
|
| 78.5
| 78.5
| 0.3 |
2019-Aug-19 Mon
| 3.8
| 3.85
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Aug-16 Fri
| 3.82
| 3.87
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2019-Aug-15 Thu
| 3.87
| 3.87
| 3.77
| 3.85
| 71,328
| 272,472
| 41.9
| 41.9
| 0.3 |
2019-Aug-14 Wed
| 3.8
| 3.88
| 3.8
| 3.88
|
|
| 86.9
| 86.9
| 0.3 |
2019-Aug-13 Tue
| 3.77
| 3.85
| 3.77
| 3.81
|
|
| 82.3
| 82.3
| 0.3 |
2019-Aug-12 Mon
| 3.75
| 3.81
| ###
| 3.81
| 48,254
| 91,923
| 82.3
| 82.3
| 0.3 |
2019-Aug-09 Fri
| 3.75
| 3.82
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| 3.72
| 3.81
| 3.7
| 3.75
| 57,723
| 216,749
| 65.3
| 65.3
| 0.3 |
2019-Aug-07 Wed
| ###
| 3.75
| ###
| 3.71
| 81,876
| ###
| 78.6
| 78.6
| ### |
2019-Aug-06 Tue
| ###
| ###
| 3.5
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 3.59
| ###
| 42,455
| ###
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| 3.72
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 3.53
| 3.57
| 3.51
| 3.55
| 34,089
| 120,675
| 78.3
| 78.3
| ### |
2019-Jul-30 Tue
| 3.28
| 3.57
| 3.28
| 3.57
|
|
| ###
| ###
| 0.3 |
2019-Jul-29 Mon
| ###
| ###
| 3.26
| 3.27
| 72,022
| ###
| 26.2
| 26.2
| ### |
2019-Jul-26 Fri
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 3.28
| ###
| 112,249
| 184,088
| 31.4
| 31.4
| 0.0 |
2019-Jul-23 Tue
| 3.275
| ###
| 3.26
| 3.28
|
|
| 66.9
| 66.9
| 0.2 |
2019-Jul-22 Mon
| ###
| ###
| 3.25
| 3.25
| 105,741
| 171,829
| ###
| ###
| 0.2 |
2019-Jul-19 Fri
| 3.41
| 3.46
| ###
| ###
| 103,574
| 179,183
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| 3.41
| 3.41
| ###
| 3.4
| 135,978
| 231,842
| 33.6
| 33.6
| 0.2 |
2019-Jul-17 Wed
| 3.5
| 3.5
| 3.41
| 3.41
| 126,222
| ###
| 12.1
| 12.1
| ### |
2019-Jul-16 Tue
| 3.51
| 3.53
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| 3.59
| 3.59
| 3.51
| 3.51
|
|
| 18.1
| 18.1
| ### |
2019-Jul-12 Fri
| 3.59
| 3.59
| 3.56
| 3.58
| 33,952
| 121,378
| 30.3
| 30.3
| 0.3 |
|