End of day Prices (full format), 600 Days for (NAN) NANOSONICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2021-Dec-02 Thu
| 5.28
| ###
| 5.25
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Dec-01 Wed
| 5.42
| 5.48
| 5.29
| ###
| 361,948
| 1,949,089
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 5.43
| 5.56
| 5.4
| 5.46
| 900,446
| 4,934,444
| 65.0
| 65.0
| ### |
2021-Nov-29 Mon
| 5.47
| 5.51
| ###
| 5.46
|
|
| 30.5
| 30.5
| ### |
2021-Nov-26 Fri
| 5.72
| 5.72
| 5.52
| 5.53
|
|
| 29.5
| 29.5
| ### |
2021-Nov-25 Thu
| ###
| 5.7
| 5.58
| 5.7
| 1,145,353
| ###
| 83.4
| 83.4
| 0.4 |
2021-Nov-24 Wed
| 5.4
| ###
| ###
| 5.57
|
|
| 90.9
| 90.9
| 0.4 |
2021-Nov-23 Tue
| ###
| ###
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2021-Nov-22 Mon
| 5.75
| 5.81
| 5.72
| 5.76
| 947,126
| 5,460,181
| ###
| ###
| ### |
2021-Nov-19 Fri
| ###
| ###
| 5.74
| 5.8
| 1,034,347
| 2,968,575
| ###
| ###
| 0.4 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 6.145
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Nov-16 Tue
| 6
| ###
| ###
| ###
| 588,841
| 0
| 44.8
| 44.8
| 0.0 |
2021-Nov-15 Mon
| 5.82
| 6
| 5.76
| 6
| 485,371
| 2,853,981
| 86.5
| 86.5
| 0.4 |
2021-Nov-12 Fri
| 5.76
| 5.83
| 5.725
| 5.81
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| 6
| 6
| 5.77
| 5.78
| 779,458
| ###
| ###
| ###
| 0.4 |
2021-Nov-10 Wed
| 6
| ###
| 5.86
| ###
| 412,025
| ###
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 6.26
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| 6.23
| 333,270
| 0
| 74.5
| 74.5
| 0.4 |
2021-Nov-04 Thu
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 6.2
| 6.29
| ###
| 6.22
| 490,844
| ###
| 73.5
| 73.5
| 0.4 |
2021-Nov-02 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| 5.85
| ###
| 506,957
| 1,482,849
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 6
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 5.78
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2021-Oct-26 Tue
| 5.72
| ###
| 5.7
| ###
| 1,147,748
| 3,271,081
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 5.8
| 5.8
| 5.52
| 5.56
|
|
| ###
| ###
| 0.4 |
2021-Oct-22 Fri
| ###
| ###
| 5.76
| 5.8
| 702,327
| ###
| ###
| ###
| 0.4 |
2021-Oct-21 Thu
| ###
| ###
| 5.86
| 5.87
| 1,006,275
| 2,948,385
| 17.2
| 17.2
| ### |
2021-Oct-20 Wed
| ###
| ###
| 5.925
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 5.88
| ###
| 883,544
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 5.85
| ###
| 5.78
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2021-Oct-14 Thu
| 5.53
| ###
| 5.45
| 5.78
| 913,953
| 2,490,521
| ###
| ###
| 0.4 |
2021-Oct-13 Wed
| 5.56
| ###
| 5.49
| 5.51
| 668,528
| ###
| 27.5
| 27.5
| ### |
2021-Oct-12 Tue
| ###
| ###
| 5.49
| 5.54
|
|
| 33.2
| 33.2
| 0.4 |
2021-Oct-11 Mon
| ###
| ###
| 5.57
| ###
| 564,343
| ###
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 5.7
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| 5.7
| 5.73
| 500,976
| 1,427,781
| ###
| ###
| ### |
2021-Oct-06 Wed
| 5.82
| 5.82
| ###
| ###
| 941,720
| ###
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 5.81
| 5.82
|
|
| ###
| ###
| 0.4 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 286,527
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| 6.27
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Sep-29 Wed
| ###
| 6.21
| ###
| ###
| 530,251
| 1,646,429
| 80.8
| 80.8
| 0.0 |
2021-Sep-28 Tue
| 6.48
| 6.54
| 6.27
| 6.27
|
|
| 20.6
| 20.6
| 0.4 |
2021-Sep-27 Mon
| 6.43
| 6.52
| ###
| 6.45
| 655,280
| ###
| ###
| ###
| ### |
2021-Sep-24 Fri
| 6.43
| 6.5
| ###
| 6.49
| 735,471
| 2,390,280
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 6.25
| ###
| ###
| 686,856
| 2,146,425
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| 6.22
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2021-Sep-20 Mon
| 6.25
| 6.26
| ###
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2021-Sep-17 Fri
| 6.4
| 6.43
| 6.27
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Sep-16 Thu
| ###
| 6.4
| 6.22
| ###
| 1,216,072
| ###
| 68.8
| 68.8
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Sep-14 Tue
| ###
| 6.73
| 6.49
| ###
| 576,925
| 3,813,474
| 33.6
| 33.6
| 0.0 |
2021-Sep-13 Mon
| 6.55
| 6.59
| 6.52
| 6.57
|
|
| 67.9
| 67.9
| ### |
2021-Sep-10 Fri
| 6.53
| ###
| 6.52
| 6.57
|
|
| 66.1
| 66.1
| ### |
2021-Sep-09 Thu
| 6.59
| ###
| 6.44
| 6.53
| 836,821
| ###
| 54.7
| 54.7
| ### |
2021-Sep-08 Wed
| ###
| 6.71
| 6.57
| 6.7
| 588,177
| ###
| 74.6
| 74.6
| 0.5 |
2021-Sep-07 Tue
| 6.7
| 6.77
| 6.7
| 6.72
| 409,829
| ###
| 69.0
| 69.0
| 0.5 |
2021-Sep-06 Mon
| ###
| 6.72
| 6.41
| 6.7
|
|
| 73.8
| 73.8
| 0.5 |
2021-Sep-03 Fri
| 6.73
| 6.76
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-Sep-02 Thu
| ###
| 6.71
| 6.56
| ###
| 688,229
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 6.54
| ###
| 6.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 6.7
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 6.81
| 6.88
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2021-Aug-27 Fri
| 7
| ###
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,303,784
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 6.84
| 7
|
|
| 29.3
| 29.3
| 0.5 |
2021-Aug-24 Tue
| ###
| 7.52
| ###
| ###
| 7,138,626
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 5.82
| ###
| 5.79
| 5.89
|
|
| 73.4
| 73.4
| ### |
2021-Aug-20 Fri
| 5.73
| 5.84
| 5.73
| 5.82
| 530,087
| 3,066,553
| ###
| ###
| 0.4 |
2021-Aug-19 Thu
| ###
| 5.85
| ###
| 5.77
| 1,030,789
| 3,015,057
| 88.1
| 88.1
| 0.4 |
2021-Aug-18 Wed
| ###
| 5.7
| ###
| ###
| 513,121
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 5.58
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2021-Aug-16 Mon
| 5.46
| ###
| 5.42
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2021-Aug-13 Fri
| 5.51
| 5.58
| 5.5
| 5.51
| 198,986
| 1,102,382
| ###
| ###
| ### |
2021-Aug-12 Thu
| 5.54
| 5.54
| 5.42
| 5.46
| 555,121
| ###
| 25.3
| 25.3
| ### |
2021-Aug-11 Wed
| 5.41
| ###
| ###
| 5.56
|
|
| 85.3
| 85.3
| 0.4 |
2021-Aug-10 Tue
| ###
| 5.48
| 5.28
| 5.42
|
|
| 82.9
| 82.9
| 0.4 |
2021-Aug-09 Mon
| 5.24
| ###
| 5.21
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Aug-06 Fri
| 5.25
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Aug-05 Thu
| ###
| ###
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| ###
| 5.41
| 5.29
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Aug-03 Tue
| ###
| 5.41
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2021-Aug-02 Mon
| ###
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 5.28
| ###
| 472,087
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| 5.29
|
|
| 89.5
| 89.5
| 0.4 |
2021-Jul-28 Wed
| 5.22
| 5.22
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2021-Jul-27 Tue
| 5.42
| 5.43
| 5.21
| 5.24
|
|
| 15.6
| 15.6
| 0.4 |
2021-Jul-26 Mon
| ###
| 5.45
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2021-Jul-23 Fri
| 5.27
| ###
| 5.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2021-Jul-22 Thu
| 5.27
| ###
| 5.21
| 5.27
| 577,051
| ###
| ###
| ###
| ### |
2021-Jul-21 Wed
| 5.27
| ###
| ###
| 5.22
| 555,577
| 0
| 31.4
| 31.4
| 0.4 |
2021-Jul-20 Tue
| 5.25
| 5.29
| 5.21
| 5.23
|
|
| 38.0
| 38.0
| ### |
2021-Jul-19 Mon
| 5.27
| ###
| 5.24
| 5.26
|
|
| 52.8
| 52.8
| 0.4 |
2021-Jul-16 Fri
| ###
| 5.4
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-Jul-15 Thu
| 5.48
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 5.44
| 5.54
| 5.42
| 5.51
| 771,546
| 4,228,072
| 79.3
| 79.3
| ### |
2021-Jul-13 Tue
| 5.25
| 5.48
| 5.25
| 5.42
|
|
| 89.7
| 89.7
| 0.4 |
2021-Jul-12 Mon
| ###
| 5.25
| ###
| 5.24
|
|
| 86.0
| 86.0
| 0.4 |
2021-Jul-09 Fri
| 5.21
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 5.27
| ###
| 5.25
|
|
| 85.9
| 85.9
| 0.4 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 5.71
| 5.58
| ###
| 486,457
| 2,746,049
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 5.82
| ###
| ###
| ###
| 960,074
| 0
| 10.6
| 10.6
| 0.0 |
2021-Jul-01 Thu
| 5.85
| 5.89
| 5.78
| 5.79
|
|
| ###
| ###
| ### |
2021-Jun-30 Wed
| ###
| ###
| 5.855
| 5.87
|
|
| 22.3
| 22.3
| ### |
2021-Jun-29 Tue
| 5.85
| ###
| 5.72
| 5.89
|
|
| 74.5
| 74.5
| ### |
2021-Jun-28 Mon
| 6
| ###
| 5.78
| 5.84
| 926,742
| 2,678,284
| 25.9
| 25.9
| 0.4 |
2021-Jun-25 Fri
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 5.79
| 5.89
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| 5.8
| 5.87
| 5.76
| 5.81
| 417,280
| 2,426,483
| 71.2
| 71.2
| ### |
2021-Jun-22 Tue
| 5.83
| 5.88
| 5.79
| 5.8
| 410,059
| ###
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| 5.85
| 5.85
| 5.71
| 5.78
| 319,079
| 1,844,276
| 43.8
| 43.8
| 0.4 |
2021-Jun-18 Fri
| 5.8
| ###
| 5.8
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Jun-17 Thu
| 5.77
| 5.81
| ###
| 5.74
| 609,573
| ###
| ###
| ###
| 0.4 |
2021-Jun-16 Wed
| 5.78
| ###
| 5.72
| 5.79
| 697,779
| 1,995,647
| ###
| ###
| ### |
2021-Jun-15 Tue
| 5.75
| 5.78
| ###
| 5.73
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| 5.49
| ###
| 5.48
| ###
| 798,923
| 2,189,049
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| 5.44
| 5.49
|
|
| 18.5
| 18.5
| 0.4 |
2021-Jun-09 Wed
| ###
| ###
| ###
| 5.55
| 984,746
| 0
| 90.8
| 90.8
| ### |
2021-Jun-08 Tue
| 5.29
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 5.26
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jun-04 Fri
| ###
| ###
| 5.22
| 5.25
| 353,624
| 922,958
| 30.9
| 30.9
| 0.4 |
2021-Jun-03 Thu
| 5.25
| ###
| 5.22
| 5.24
| 462,582
| ###
| ###
| ###
| 0.4 |
2021-Jun-02 Wed
| 5.29
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2021-Jun-01 Tue
| 5.5
| 5.52
| ###
| 5.4
| 365,641
| ###
| 25.7
| 25.7
| 0.4 |
2021-May-31 Mon
| 5.56
| ###
| 5.46
| 5.55
| 692,572
| 1,890,721
| 43.8
| 43.8
| ### |
2021-May-28 Fri
| 5.47
| ###
| 5.46
| 5.56
| 796,820
| ###
| 76.6
| 76.6
| 0.4 |
2021-May-27 Thu
| ###
| 5.49
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-May-26 Wed
| ###
| 5.48
| 5.27
| ###
| 700,828
| 3,766,950
| 73.2
| 73.2
| 0.0 |
2021-May-25 Tue
| ###
| 5.4
| 5.26
| ###
| 426,058
| 2,270,889
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 5.25
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2021-May-21 Fri
| ###
| 5.29
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-May-20 Thu
| ###
| 5.23
| ###
| ###
| 1,161,045
| ###
| 88.1
| 88.1
| 0.0 |
2021-May-19 Wed
| 5
| ###
| 4.885
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 5
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-May-17 Mon
| 5.23
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 856,023
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 5.44
| 5.45
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 5.4
| ###
| 5.4
| 5.46
| 692,928
| ###
| ###
| ###
| ### |
2021-May-11 Tue
| 5.43
| 5.52
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 5.45
| 5.52
| 5.45
| 5.52
|
|
| 74.3
| 74.3
| 0.4 |
2021-May-07 Fri
| 5.48
| ###
| 5.46
| 5.48
| 513,020
| 1,400,544
| 65.6
| 65.6
| ### |
2021-May-06 Thu
| ###
| ###
| 5.5
| 5.54
| 786,628
| 2,163,227
| 31.5
| 31.5
| 0.4 |
2021-May-05 Wed
| ###
| 5.88
| ###
| 5.75
| 516,883
| ###
| ###
| ###
| ### |
2021-May-04 Tue
| ###
| ###
| ###
| 5.78
| 880,426
| 0
| ###
| ###
| 0.4 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 346,629
| 0
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 248,425
| 0
| 27.9
| 27.9
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 567,681
| 0
| 70.7
| 70.7
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 525,388
| 0
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 6.23
| 6.27
| ###
| ###
| 661,157
| 2,072,727
| 28.2
| 28.2
| 0.0 |
2021-Apr-23 Fri
| 6.4
| 6.44
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 6.2
| 6.47
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2021-Apr-21 Wed
| ###
| 6.25
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 6.155
| 6.23
|
|
| 77.8
| 77.8
| 0.4 |
2021-Apr-19 Mon
| 6.2
| ###
| ###
| ###
| 489,444
| 0
| 46.9
| 46.9
| 0.0 |
2021-Apr-16 Fri
| 6.23
| 6.25
| ###
| ###
| 605,285
| ###
| 22.2
| 22.2
| 0.0 |
2021-Apr-15 Thu
| 6.25
| 6.26
| ###
| 6.21
|
|
| 31.1
| 31.1
| ### |
2021-Apr-14 Wed
| ###
| 6.4
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 5.85
| ###
| 5.82
| 6
|
|
| 91.7
| 91.7
| 0.4 |
2021-Apr-09 Fri
| 5.82
| ###
| ###
| 5.86
| 655,344
| 0
| 67.0
| 67.0
| 0.4 |
2021-Apr-08 Thu
| ###
| ###
| 5.82
| 5.87
| 740,181
| 2,153,926
| ###
| ###
| ### |
2021-Apr-07 Wed
| ###
| ###
| ###
| 5.86
|
|
| 93.1
| 93.1
| 0.4 |
2021-Apr-06 Tue
| 5.7
| 5.77
| 5.56
| 5.58
|
|
| 22.6
| 22.6
| 0.4 |
2021-Apr-01 Thu
| 5.72
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 5.81
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2021-Mar-30 Tue
| 6
| ###
| 5.79
| 5.81
|
|
| 26.9
| 26.9
| ### |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| 6.25
| ###
| ###
| 344,441
| 1,076,378
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| 6.22
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 613,728
| 0
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
| 629,383
| 0
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 500,573
| 0
| 25.0
| 25.0
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 928,357
| 0
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 6
| ###
| 6
| ###
| 589,989
| ###
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 5.87
| ###
| 5.87
| ###
| 450,489
| 1,322,185
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 5.85
| ###
| 5.78
| 5.84
| 979,452
| ###
| ###
| ###
| 0.4 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 5.83
| ###
| ###
| 5.89
| 1,063,828
| 0
| ###
| ###
| ### |
2021-Mar-08 Mon
| ###
| ###
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2021-Mar-05 Fri
| 5.84
| 5.87
| ###
| 5.81
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| 6
| 5.85
| 5.89
| 2,094,284
| ###
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2021-Mar-02 Tue
| 6.24
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| 6.21
|
|
| 76.3
| 76.3
| ### |
2021-Feb-26 Fri
| 6
| ###
| 5.82
| ###
| 2,842,176
| ###
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| 5.85
| ###
| 2,783,279
| ###
| 86.7
| 86.7
| 0.0 |
2021-Feb-24 Wed
| 5.49
| 5.75
| ###
| 5.56
| 10,913,626
| 31,376,674
| 82.0
| 82.0
| 0.4 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 6.26
| 6.375
| 6.2
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Feb-19 Fri
| ###
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 6.5
| ###
| ###
| 6.43
| 781,356
| 0
| 39.2
| 39.2
| ### |
2021-Feb-17 Wed
| 6.73
| 6.79
| 6.51
| 6.54
|
|
| 25.5
| 25.5
| 0.5 |
2021-Feb-16 Tue
| 7
| 7
| 6.77
| 6.85
| 691,655
| 4,762,044
| 26.1
| 26.1
| ### |
2021-Feb-15 Mon
| ###
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 6.79
| ###
| 6.79
| 6.87
| 590,880
| ###
| 81.3
| 81.3
| ### |
2021-Feb-11 Thu
| ###
| ###
| 6.7
| 6.82
| 1,087,871
| ###
| 14.3
| 14.3
| 0.5 |
2021-Feb-10 Wed
| 7.25
| ###
| 7.22
| ###
| 796,484
| ###
| 72.6
| 72.6
| 0.0 |
2021-Feb-09 Tue
| ###
| 7.45
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2021-Feb-08 Mon
| 7.54
| 7.58
| ###
| ###
| 395,043
| ###
| 23.5
| 23.5
| 0.0 |
2021-Feb-05 Fri
| 7.29
| ###
| 7.25
| 7.55
| 1,014,442
| 3,677,352
| 87.4
| 87.4
| ### |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 649,126
| 0
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| 7.24
| ###
| ###
| 1,624,255
| ###
| 67.1
| 67.1
| 0.0 |
2021-Feb-02 Tue
| 6.81
| ###
| 6.74
| 7
| 1,289,848
| 4,346,787
| 83.9
| 83.9
| 0.5 |
2021-Feb-01 Mon
| 6.72
| ###
| ###
| 6.83
| 1,319,687
| 0
| 73.5
| 73.5
| 0.5 |
2021-Jan-29 Fri
| ###
| ###
| 6.81
| 6.84
| 842,856
| 2,869,924
| ###
| ###
| 0.5 |
2021-Jan-28 Thu
| ###
| 7.2
| 6.82
| 6.85
| 1,282,644
| ###
| ###
| ###
| ### |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 688,340
| 0
| 39.1
| 39.1
| 0.0 |
2021-Jan-22 Fri
| ###
| 7.2
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Jan-21 Thu
| 7.2
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 7.28
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2021-Jan-19 Tue
| ###
| ###
| ###
| 7.28
| 933,729
| 0
| ###
| ###
| 0.5 |
2021-Jan-18 Mon
| ###
| 7.28
| ###
| 7.23
|
|
| 87.4
| 87.4
| ### |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 7.22
| ###
| ###
| 7.2
|
|
| 36.4
| 36.4
| 0.5 |
2021-Jan-13 Wed
| 7.28
| ###
| ###
| ###
| 840,225
| 0
| 25.2
| 25.2
| 0.0 |
2021-Jan-12 Tue
| 7.55
| 7.55
| 7.24
| 7.29
|
|
| 15.5
| 15.5
| ### |
2021-Jan-11 Mon
| ###
| 7.7
| 7.43
| 7.47
| 936,741
| 7,086,445
| 32.4
| 32.4
| ### |
2021-Jan-08 Fri
| 7.55
| ###
| 7.48
| 7.58
|
|
| 66.0
| 66.0
| ### |
2021-Jan-07 Thu
| ###
| ###
| 7.41
| 7.45
| 822,746
| 3,048,273
| 24.6
| 24.6
| 0.5 |
2021-Jan-06 Wed
| 7.77
| 7.825
| 7.43
| 7.47
| 1,253,576
| 9,561,650
| 10.8
| 10.8
| ### |
2021-Jan-05 Tue
| 8.2
| 8.25
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2021-Jan-04 Mon
| ###
| 8.25
| ###
| 8.25
| 583,551
| 2,407,147
| 79.4
| 79.4
| ### |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 7.87
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2020-Dec-29 Tue
| 7.86
| ###
| 7.86
| 8
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| 7.85
| ###
| 7.8
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-23 Wed
| 7.83
| ###
| 7.82
| 7.85
| 466,445
| ###
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| 7.82
| ###
| 7.73
|
|
| 80.4
| 80.4
| 0.6 |
2020-Dec-21 Mon
| 7.81
| ###
| 7.755
| 7.83
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| 7.84
| 7.57
| 7.81
| 1,397,921
| 10,770,981
| 83.9
| 83.9
| 0.6 |
2020-Dec-17 Thu
| 7.51
| ###
| 7.49
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-Dec-16 Wed
| ###
| 7.56
| ###
| 7.5
|
|
| 81.6
| 81.6
| 0.5 |
2020-Dec-15 Tue
| 7.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| 7.26
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 1,821,423
| 0
| 90.3
| 90.3
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| 6.82
| ###
| 6.78
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Dec-04 Fri
| 6.72
| 6.75
| ###
| 6.72
| 811,758
| 2,739,683
| 65.0
| 65.0
| 0.5 |
2020-Dec-03 Thu
| 6.85
| 6.86
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
2020-Dec-02 Wed
| 6.79
| ###
| ###
| 6.86
| 1,438,674
| 0
| 78.5
| 78.5
| 0.5 |
2020-Dec-01 Tue
| ###
| 6.84
| ###
| 6.8
| 809,055
| ###
| ###
| ###
| 0.5 |
2020-Nov-30 Mon
| 6.73
| 6.82
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2020-Nov-27 Fri
| ###
| 6.7
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 6.52
| ###
| 6.52
| 6.58
|
|
| ###
| ###
| 0.5 |
2020-Nov-25 Wed
| ###
| ###
| 6.5
| 6.51
| 740,841
| ###
| ###
| ###
| ### |
2020-Nov-24 Tue
| 6.49
| ###
| 6.48
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2020-Nov-23 Mon
| 6.51
| 6.52
| ###
| 6.48
| 642,253
| 2,093,744
| ###
| ###
| 0.5 |
2020-Nov-20 Fri
| 6.4
| 6.51
| ###
| 6.48
| 415,283
| 1,351,746
| 76.1
| 76.1
| 0.5 |
2020-Nov-19 Thu
| 6.43
| 6.46
| ###
| 6.44
|
|
| 68.4
| 68.4
| 0.5 |
2020-Nov-18 Wed
| ###
| 6.52
| ###
| 6.41
| 1,119,450
| ###
| 74.2
| 74.2
| 0.5 |
2020-Nov-17 Tue
| ###
| 6.375
| 6.25
| ###
| 1,309,176
| 8,264,173
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 61,022
| 0
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 6.4
| 6.42
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 6.24
| 6.4
| 6.23
| ###
| 1,361,549
| 8,598,181
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 6.21
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 1,639,388
| 0
| 89.1
| 89.1
| 0.0 |
2020-Nov-09 Mon
| 5.76
| ###
| 5.75
| 5.89
|
|
| 72.7
| 72.7
| ### |
2020-Nov-06 Fri
| 5.58
| ###
| 5.55
| 5.72
| 1,140,942
| ###
| 81.9
| 81.9
| 0.4 |
2020-Nov-05 Thu
| 5.76
| 5.76
| 5.55
| 5.58
| 2,258,945
| ###
| ###
| ###
| 0.4 |
2020-Nov-04 Wed
| ###
| 5.79
| 5.2
| 5.76
|
|
| 97.9
| 97.9
| ### |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 965,082
| 0
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 5.26
| 5.29
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2020-Oct-28 Wed
| ###
| 5.45
| ###
| 5.4
| 746,428
| ###
| 67.5
| 67.5
| 0.4 |
2020-Oct-27 Tue
| 5.4
| 5.45
| ###
| ###
|
|
| 52.1
| 52.1
| 0.0 |
2020-Oct-26 Mon
| 5.5
| 5.71
| 5.42
| 5.42
| 1,288,347
| 7,169,651
| 38.1
| 38.1
| 0.4 |
2020-Oct-23 Fri
| 5.58
| ###
| 5.46
| 5.48
| 844,741
| 2,306,142
| 25.1
| 25.1
| ### |
2020-Oct-22 Thu
| 5.48
| 5.57
| 5.46
| 5.57
|
|
| 81.7
| 81.7
| 0.4 |
2020-Oct-21 Wed
| ###
| 5.7
| 5.52
| 5.53
| 979,184
| 5,493,222
| 21.6
| 21.6
| ### |
2020-Oct-20 Tue
| 5.76
| 5.77
| ###
| ###
| 1,046,455
| 3,019,022
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 5.78
| 5.885
| 5.75
| 5.8
|
|
| 68.8
| 68.8
| 0.4 |
2020-Oct-16 Fri
| 5.71
| 5.8
| ###
| 5.74
|
|
| 70.7
| 70.7
| 0.4 |
2020-Oct-15 Thu
| 5.77
| ###
| 5.72
| 5.72
| 732,745
| 2,095,650
| ###
| ###
| 0.4 |
2020-Oct-14 Wed
| ###
| 5.75
| ###
| 5.74
| 1,276,229
| 3,669,158
| 85.7
| 85.7
| 0.4 |
2020-Oct-13 Tue
| ###
| 5.76
| ###
| ###
| 627,552
| 1,807,349
| 36.8
| 36.8
| 0.0 |
2020-Oct-12 Mon
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 5.76
| 5.79
| 5.58
| ###
| 862,020
| 4,900,583
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 5.81
| 5.59
| 5.78
| 1,552,053
| ###
| ###
| ###
| 0.4 |
2020-Oct-07 Wed
| 5.48
| ###
| 5.46
| 5.59
| 1,369,954
| 3,739,974
| ###
| ###
| ### |
2020-Oct-06 Tue
| 5.7
| 5.71
| 5.42
| 5.48
| 1,946,981
| 10,834,949
| 10.0
| 10.0
| ### |
2020-Oct-05 Mon
| 5.75
| 5.82
| ###
| 5.75
|
|
| 56.3
| 56.3
| ### |
2020-Oct-02 Fri
| 5.75
| 5.79
| ###
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2020-Oct-01 Thu
| 5.8
| 5.82
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2020-Sep-30 Wed
| 5.83
| 5.86
| ###
| ###
| 757,827
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 5.82
| 5.87
| 5.78
| 5.81
| 711,227
| ###
| 40.5
| 40.5
| ### |
2020-Sep-28 Mon
| 5.85
| ###
| 5.77
| 5.79
|
|
| 28.3
| 28.3
| ### |
2020-Sep-25 Fri
| 5.76
| 5.82
| ###
| 5.78
| 1,195,724
| 3,479,556
| 63.1
| 63.1
| 0.4 |
2020-Sep-24 Thu
| ###
| ###
| 5.74
| 5.76
|
|
| 18.2
| 18.2
| ### |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 5.77
| ###
| 5.77
| 5.89
| 2,390,549
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| 5.8
| ###
| 5.76
| 5.81
| 964,158
| 2,776,775
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| ###
| 5.87
| 5.89
| 1,560,683
| ###
| 29.6
| 29.6
| ### |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 977,971
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 5.87
| 6
|
|
| 69.6
| 69.6
| 0.4 |
2020-Sep-15 Tue
| ###
| ###
| 5.88
| ###
| 1,166,924
| 3,430,756
| 65.3
| 65.3
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 5.82
| 5.88
| 555,881
| ###
| ###
| ###
| 0.4 |
2020-Sep-11 Fri
| 5.81
| ###
| 5.75
| 5.88
| 589,054
| ###
| 75.7
| 75.7
| 0.4 |
2020-Sep-10 Thu
| ###
| ###
| 5.82
| 5.86
| 1,011,551
| ###
| 30.7
| 30.7
| 0.4 |
2020-Sep-09 Wed
| ###
| 6
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 1,297,459
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| 6.24
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 6
| ###
| 1,343,653
| 4,030,959
| 69.7
| 69.7
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 1,468,284
| 0
| 43.0
| 43.0
| 0.0 |
2020-Aug-31 Mon
| ###
| 6.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 6
| ###
| 5.8
| ###
| 1,993,287
| ###
| 31.5
| 31.5
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 6.27
| ###
| ###
| 5,090,054
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| 6.52
| 5.86
| 6.21
| 8,219,952
| ###
| 90.6
| 90.6
| ### |
2020-Aug-24 Mon
| 6.55
| ###
| 6.55
| 6.87
| 1,859,758
| ###
| 91.0
| 91.0
| ### |
2020-Aug-21 Fri
| 6.52
| 6.54
| 6.475
| 6.49
| 571,653
| ###
| ###
| ###
| ### |
2020-Aug-20 Thu
| 6.49
| 6.57
| 6.45
| 6.5
|
|
| 67.2
| 67.2
| 0.5 |
2020-Aug-19 Wed
| 6.42
| 6.53
| ###
| 6.5
|
|
| 78.4
| 78.4
| 0.5 |
2020-Aug-18 Tue
| 6.25
| 6.47
| 6.2
| 6.43
|
|
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| 6.2
| 733,657
| 0
| 73.9
| 73.9
| 0.4 |
2020-Aug-14 Fri
| ###
| 6.21
| 6
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 6.23
| ###
| ###
| 1,727,886
| ###
| 17.6
| 17.6
| 0.0 |
2020-Aug-11 Tue
| 6.28
| 6.29
| ###
| ###
| 940,248
| 2,957,079
| 29.9
| 29.9
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 6.225
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Aug-07 Fri
| ###
| 6.46
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 6.4
| 6.555
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2020-Aug-05 Wed
| 6.29
| 6.41
| 6.28
| ###
| 2,323,876
| ###
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 6.21
| ###
| 6.21
| ###
| 954,984
| 2,965,225
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 884,982
| 0
| 71.1
| 71.1
| 0.0 |
2020-Jul-31 Fri
| 6.45
| 6.48
| ###
| ###
| 938,448
| 3,040,571
| 14.8
| 14.8
| 0.0 |
2020-Jul-30 Thu
| ###
| 6.58
| ###
| 6.52
|
|
| 87.3
| 87.3
| 0.5 |
2020-Jul-29 Wed
| ###
| ###
| ###
| 6.28
| 1,120,284
| 0
| ###
| ###
| 0.4 |
2020-Jul-28 Tue
| 6.4
| 6.47
| ###
| ###
| 557,885
| 1,804,757
| 47.6
| 47.6
| 0.0 |
2020-Jul-27 Mon
| ###
| 6.4
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| 6.4
| 6.28
| ###
| 445,921
| ###
| 72.3
| 72.3
| 0.0 |
2020-Jul-23 Thu
| ###
| 6.41
| 6.23
| ###
| 734,944
| 4,644,846
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 6.5
| 6.5
| 6.26
| 6.28
| 687,172
| 4,384,157
| 14.1
| 14.1
| 0.4 |
2020-Jul-21 Tue
| 6.41
| 6.52
| ###
| 6.5
| 624,474
| 2,035,785
| 64.1
| 64.1
| 0.5 |
2020-Jul-20 Mon
| ###
| 6.43
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 6.28
| 6.42
| 6.21
| ###
| 740,322
| ###
| 81.0
| 81.0
| 0.0 |
2020-Jul-16 Thu
| 6.41
| 6.42
| 6.21
| 6.23
|
|
| 20.1
| 20.1
| 0.4 |
2020-Jul-15 Wed
| 6.22
| ###
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 6.42
| 6.47
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2020-Jul-10 Fri
| 6.47
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Jul-09 Thu
| 6.52
| ###
| 6.47
| 6.47
| 597,825
| ###
| 30.8
| 30.8
| 0.5 |
2020-Jul-08 Wed
| 6.71
| 6.74
| 6.4
| 6.4
| 621,381
| 4,082,473
| ###
| ###
| 0.5 |
2020-Jul-07 Tue
| 6.73
| 6.76
| 6.58
| ###
| 818,340
| 5,458,327
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 6.8
| 6.86
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2020-Jul-03 Fri
| 6.84
| ###
| 6.81
| 6.88
|
|
| 74.0
| 74.0
| ### |
2020-Jul-02 Thu
| 6.79
| 6.83
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2020-Jul-01 Wed
| 6.82
| ###
| 6.77
| 6.8
| 497,020
| ###
| 29.8
| 29.8
| 0.5 |
2020-Jun-30 Tue
| 6.87
| ###
| 6.73
| 6.82
| 746,225
| 2,511,047
| 32.1
| 32.1
| 0.5 |
2020-Jun-29 Mon
| 6.75
| 6.86
| ###
| 6.75
| 622,182
| 2,134,084
| 72.8
| 72.8
| 0.5 |
2020-Jun-26 Fri
| 6.7
| ###
| ###
| 6.8
| 630,923
| 0
| 77.0
| 77.0
| 0.5 |
2020-Jun-25 Thu
| 6.87
| ###
| ###
| 6.74
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| 6.78
| ###
| 6.7
| ###
| 1,067,477
| 3,576,047
| 86.3
| 86.3
| 0.0 |
2020-Jun-23 Tue
| 6.75
| 6.85
| ###
| 6.72
|
|
| 44.4
| 44.4
| 0.5 |
2020-Jun-22 Mon
| ###
| 6.7
| 6.53
| 6.57
| 804,074
| 5,318,949
| 27.9
| 27.9
| ### |
2020-Jun-19 Fri
| 6.7
| 6.86
| ###
| 6.74
| 986,228
| ###
| ###
| ###
| ### |
2020-Jun-18 Thu
| 6.74
| 6.86
| ###
| ###
| 1,376,756
| 4,722,273
| 30.9
| 30.9
| 0.0 |
2020-Jun-17 Wed
| 6.83
| ###
| 6.76
| 6.82
|
|
| 38.1
| 38.1
| 0.5 |
2020-Jun-16 Tue
| 6.7
| 6.89
| 6.54
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Jun-15 Mon
| ###
| 6.57
| ###
| 6.41
| 1,420,949
| ###
| ###
| ###
| 0.5 |
2020-Jun-12 Fri
| 6.78
| 6.79
| 6.46
| 6.46
| 1,867,657
| 12,373,227
| 10.4
| 10.4
| ### |
2020-Jun-11 Thu
| 6.86
| ###
| 6.86
| 7
|
|
| ###
| ###
| 0.5 |
2020-Jun-10 Wed
| ###
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 7
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2020-Jun-05 Fri
| ###
| 7.325
| ###
| ###
| 1,230,224
| ###
| 6.7
| 6.7
| 0.0 |
2020-Jun-04 Thu
| 7.22
| 7.41
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2020-Jun-03 Wed
| 7.24
| 7.29
| ###
| 7.22
| 823,883
| 3,003,053
| ###
| ###
| 0.5 |
2020-Jun-02 Tue
| 7.24
| ###
| ###
| ###
| 521,829
| 0
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| 7.22
| ###
| 7.2
|
|
| 69.5
| 69.5
| 0.5 |
2020-May-29 Fri
| 7
| 7.28
| ###
| 7.23
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| 7
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 7.2
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| 7.24
| ###
| 7.21
| 656,577
| ###
| 66.6
| 66.6
| ### |
2020-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 6.86
| ###
| 6.79
| 6.81
|
|
| ###
| ###
| ### |
2020-May-21 Thu
| 7
| ###
| 6.84
| 6.87
| 532,544
| ###
| 28.7
| 28.7
| ### |
2020-May-20 Wed
| 6.79
| 7
| 6.78
| 6.89
| 678,789
| 4,676,856
| 66.4
| 66.4
| 0.5 |
2020-May-19 Tue
| ###
| ###
| 6.78
| 6.79
|
|
| ###
| ###
| 0.5 |
2020-May-18 Mon
| 6.84
| 6.845
| 6.73
| 6.82
|
|
| ###
| ###
| 0.5 |
2020-May-15 Fri
| 6.85
| 6.855
| 6.7
| 6.81
|
|
| 31.7
| 31.7
| ### |
2020-May-14 Thu
| ###
| ###
| 6.8
| 6.83
| 866,580
| 2,946,372
| ###
| ###
| 0.5 |
2020-May-13 Wed
| 6.89
| ###
| 6.75
| ###
| 740,249
| 2,498,340
| 82.2
| 82.2
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2020-May-11 Mon
| ###
| ###
| 6.87
| ###
| 675,284
| ###
| 29.4
| 29.4
| 0.0 |
2020-May-08 Fri
| 6.85
| ###
| 6.77
| 6.88
| 1,010,954
| 3,422,079
| 66.1
| 66.1
| ### |
2020-May-07 Thu
| 6.74
| ###
| ###
| 6.86
|
|
| 79.4
| 79.4
| 0.5 |
2020-May-06 Wed
| ###
| 6.78
| ###
| 6.72
|
|
| 72.4
| 72.4
| 0.5 |
2020-May-05 Tue
| 6.81
| 6.82
| ###
| 6.75
| 674,848
| ###
| ###
| ###
| 0.5 |
2020-May-04 Mon
| 6.51
| 6.84
| 6.43
| 6.79
| 841,822
| 5,585,488
| ###
| ###
| 0.5 |
2020-May-01 Fri
| 6.76
| 6.79
| 6.56
| ###
| 921,652
| 6,152,027
| 40.6
| 40.6
| 0.0 |
2020-Apr-30 Thu
| 6.74
| ###
| ###
| ###
| 1,554,026
| 0
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 6.77
| 6.47
| 6.72
| 785,520
| 5,200,142
| 69.6
| 69.6
| 0.5 |
2020-Apr-28 Tue
| ###
| 6.76
| 6.53
| ###
| 965,528
| ###
| 76.5
| 76.5
| 0.0 |
2020-Apr-27 Mon
| ###
| 6.55
| ###
| 6.54
| 693,851
| ###
| 77.8
| 77.8
| 0.5 |
2020-Apr-24 Fri
| ###
| 6.44
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2020-Apr-23 Thu
| ###
| 6.49
| 6.025
| ###
| 1,083,152
| 6,777,823
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| 6.27
| ###
| 6.22
|
|
| 69.8
| 69.8
| 0.4 |
2020-Apr-21 Tue
| 6.5
| ###
| 6.24
| 6.27
| 851,046
| ###
| 30.2
| 30.2
| 0.4 |
2020-Apr-20 Mon
| ###
| 6.77
| 6.56
| 6.56
| 925,979
| 6,171,650
| 43.9
| 43.9
| 0.5 |
2020-Apr-17 Fri
| ###
| 6.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 956,487
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 6.26
| 6.5
| ###
| 6.26
| 1,276,773
| ###
| ###
| ###
| 0.4 |
2020-Apr-14 Tue
| 6.25
| ###
| ###
| 6.24
|
|
| 28.2
| 28.2
| 0.4 |
2020-Apr-09 Thu
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2020-Apr-08 Wed
| ###
| 6.29
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
| 1,858,485
| 0
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 5.87
| 6
|
|
| ###
| ###
| 0.4 |
2020-Apr-03 Fri
| ###
| 6.43
| 5.73
| 5.8
| 1,666,281
| 10,130,988
| ###
| ###
| 0.4 |
2020-Apr-02 Thu
| ###
| 6.59
| ###
| ###
| 1,847,641
| 6,087,977
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 6.41
| 5.85
| 6.41
| 1,762,753
| 10,805,675
| 91.4
| 91.4
| 0.5 |
2020-Mar-31 Tue
| 5.75
| 6.46
| 5.49
| ###
| 2,525,985
| ###
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 5.24
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Mar-27 Fri
| 5.45
| 5.46
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Mar-26 Thu
| ###
| 5.29
| ###
| 5.21
| 1,920,553
| ###
| 74.3
| 74.3
| 0.4 |
2020-Mar-25 Wed
| 5
| ###
| 4.78
| ###
| 1,716,554
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 4.76
| ###
| ###
| 1,759,876
| ###
| 83.7
| 83.7
| 0.0 |
2020-Mar-23 Mon
| 4.27
| 4.43
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2020-Mar-20 Fri
| 4.85
| ###
| 4.56
| ###
| 3,296,940
| 7,517,023
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Mar-18 Wed
| 5.48
| 5.5
| ###
| ###
| 4,259,550
| ###
| 21.2
| 21.2
| 0.0 |
2020-Mar-17 Tue
| ###
| 5.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 5.42
| 5.42
| 1,847,522
| 5,006,784
| 22.1
| 22.1
| 0.4 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 3,022,786
| 0
| 96.2
| 96.2
| 0.0 |
2020-Mar-12 Thu
| 5.7
| ###
| ###
| 5.5
| 2,623,349
| 0
| ###
| ###
| 0.4 |
2020-Mar-11 Wed
| 5.87
| ###
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2020-Mar-10 Tue
| 5.44
| ###
| 5.26
| 5.75
| 2,983,983
| 7,847,875
| 68.8
| 68.8
| ### |
2020-Mar-09 Mon
| ###
| ###
| 5.72
| 5.79
| 2,065,924
| 5,908,542
| ###
| ###
| ### |
2020-Mar-06 Fri
| 6.42
| 6.47
| 6.28
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 6.45
| 6.52
| 1,532,349
| 4,941,825
| 28.8
| 28.8
| 0.5 |
2020-Mar-04 Wed
| 6.52
| ###
| ###
| ###
| 1,379,979
| 0
| 24.6
| 24.6
| 0.0 |
2020-Mar-03 Tue
| 6.74
| ###
| 6.7
| 6.77
| 1,419,456
| 4,755,177
| 67.9
| 67.9
| ### |
2020-Mar-02 Mon
| ###
| ###
| ###
| 6.5
|
|
| 22.7
| 22.7
| 0.5 |
2020-Feb-28 Fri
| 6.7
| ###
| 6.54
| 6.7
| 1,891,382
| ###
| 79.4
| 79.4
| 0.5 |
2020-Feb-27 Thu
| ###
| ###
| ###
| 6.8
| 2,186,884
| 0
| 87.3
| 87.3
| 0.5 |
2020-Feb-26 Wed
| ###
| ###
| 6.2
| 6.57
| 3,261,173
| ###
| 91.7
| 91.7
| ### |
2020-Feb-25 Tue
| 6.56
| 6.75
| ###
| ###
| 1,697,071
| ###
| 74.4
| 74.4
| 0.0 |
2020-Feb-24 Mon
| 7.22
| 7.22
| 6.78
| 6.82
| 1,392,343
| ###
| 16.0
| 16.0
| 0.5 |
2020-Feb-21 Fri
| ###
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| 7.49
| 7.26
| 7.29
|
|
| 26.1
| 26.1
| ### |
2020-Feb-19 Wed
| ###
| ###
| 7.24
| ###
| 711,380
| ###
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 7.53
| ###
| ###
| ###
| 780,080
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 7.73
| 7.46
| 7.52
| 1,041,986
| 7,913,883
| 19.0
| 19.0
| 0.5 |
2020-Feb-14 Fri
| 7.55
| ###
| 7.41
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Feb-13 Thu
| 7.55
| ###
| 7.44
| 7.47
| 642,275
| ###
| 27.6
| 27.6
| ### |
2020-Feb-12 Wed
| 7.56
| ###
| 7.47
| 7.49
|
|
| 25.7
| 25.7
| ### |
2020-Feb-11 Tue
| 7.5
| 7.7
| 7.425
| 7.51
| 1,619,353
| 12,246,357
| ###
| ###
| ### |
2020-Feb-10 Mon
| ###
| 7.4
| ###
| 7.4
| 821,051
| 3,037,888
| 82.2
| 82.2
| 0.5 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 1,059,458
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 6.885
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2020-Feb-05 Wed
| 7
| ###
| 6.825
| 6.89
| 441,881
| ###
| ###
| ###
| 0.5 |
2020-Feb-04 Tue
| 6.84
| ###
| 6.83
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 6.73
| 6.85
| 643,988
| ###
| ###
| ###
| ### |
2020-Jan-31 Fri
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 6.88
| ###
| 6.77
| 6.84
|
|
| ###
| ###
| 0.5 |
2020-Jan-29 Wed
| 6.88
| ###
| 6.84
| 6.86
| 494,822
| ###
| ###
| ###
| 0.5 |
2020-Jan-28 Tue
| ###
| ###
| 6.7
| 6.83
|
|
| ###
| ###
| 0.5 |
2020-Jan-24 Fri
| 7.25
| 7.26
| ###
| ###
| 656,183
| 2,381,944
| 9.4
| 9.4
| 0.0 |
2020-Jan-23 Thu
| ###
| 7.25
| ###
| 7.23
| 340,785
| 1,235,345
| ###
| ###
| ### |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2020-Jan-20 Mon
| ###
| 7.185
| 7.045
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2020-Jan-17 Fri
| ###
| 7.21
| ###
| ###
| 674,559
| 2,431,785
| 69.6
| 69.6
| 0.0 |
2020-Jan-16 Thu
| 7.26
| ###
| ###
| ###
| 1,140,028
| 0
| 9.8
| 9.8
| 0.0 |
2020-Jan-15 Wed
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 1,014,078
| 0
| 84.2
| 84.2
| 0.0 |
2020-Jan-13 Mon
| 6.74
| 6.87
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Jan-10 Fri
| ###
| 6.74
| 6.58
| 6.74
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| 6.4
| ###
| ###
| 6.56
|
|
| ###
| ###
| 0.5 |
2020-Jan-08 Wed
| 6.45
| 6.45
| 6.24
| ###
| 863,427
| 5,478,444
| 35.9
| 35.9
| 0.0 |
2020-Jan-07 Tue
| 6.4
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 640,140
| 0
| 32.6
| 32.6
| 0.0 |
2020-Jan-03 Fri
| 6.45
| 6.48
| ###
| ###
| 707,140
| ###
| 14.3
| 14.3
| 0.0 |
2020-Jan-02 Thu
| ###
| 6.425
| ###
| ###
| 606,381
| ###
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 6.55
| 6.58
| ###
| 6.43
| 900,324
| ###
| ###
| ###
| ### |
2019-Dec-27 Fri
| 6.51
| 6.58
| 6.48
| 6.52
|
|
| 61.7
| 61.7
| 0.5 |
2019-Dec-24 Tue
| ###
| 6.51
| ###
| 6.5
|
|
| 86.3
| 86.3
| 0.5 |
2019-Dec-23 Mon
| 6.42
| 6.45
| ###
| ###
| 539,223
| ###
| 23.9
| 23.9
| 0.0 |
2019-Dec-20 Fri
| 6.5
| ###
| 6.41
| 6.41
|
|
| 18.9
| 18.9
| 0.5 |
2019-Dec-19 Thu
| 6.48
| 6.57
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Dec-18 Wed
| ###
| 6.7
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2019-Dec-16 Mon
| 6.56
| 6.89
| 6.56
| 6.85
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| 6.41
| 6.55
| ###
| 6.53
| 934,956
| 3,061,980
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| 6.44
| ###
| 6.4
| 2,167,375
| 6,978,947
| 74.9
| 74.9
| 0.5 |
2019-Dec-11 Wed
| 6.45
| 6.48
| ###
| 6.47
| 846,943
| ###
| ###
| ###
| 0.5 |
2019-Dec-10 Tue
| 6.51
| 6.59
| 6.42
| 6.45
|
|
| 30.2
| 30.2
| ### |
2019-Dec-09 Mon
| ###
| 6.72
| 6.52
| 6.56
|
|
| ###
| ###
| 0.5 |
2019-Dec-06 Fri
| 6.48
| 6.7
| 6.425
| ###
| 878,472
| 5,764,972
| 91.7
| 91.7
| 0.0 |
2019-Dec-05 Thu
| 6.53
| 6.58
| 6.47
| 6.54
|
|
| ###
| ###
| 0.5 |
2019-Dec-04 Wed
| 6.5
| 6.51
| ###
| 6.46
|
|
| ###
| ###
| ### |
2019-Dec-03 Tue
| 6.72
| 6.72
| ###
| 6.53
| 844,751
| ###
| 15.4
| 15.4
| ### |
2019-Dec-02 Mon
| ###
| 6.82
| ###
| 6.78
| 699,457
| 2,385,148
| ###
| ###
| 0.5 |
2019-Nov-29 Fri
| 6.82
| 6.85
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| 6.8
| 6.82
| 623,470
| ###
| ###
| ###
| 0.5 |
2019-Nov-27 Wed
| ###
| ###
| 6.77
| 6.86
|
|
| ###
| ###
| 0.5 |
2019-Nov-26 Tue
| 6.84
| ###
| 6.8
| 6.88
| 1,711,083
| 5,817,682
| 74.6
| 74.6
| ### |
2019-Nov-25 Mon
| ###
| ###
| 6.71
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Nov-22 Fri
| 7.23
| 7.27
| 6.83
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 7.23
| 7.27
| 1,113,357
| 4,024,785
| 28.0
| 28.0
| ### |
2019-Nov-20 Wed
| 7.44
| 7.44
| 7.245
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2019-Nov-19 Tue
| 7.27
| 7.43
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2019-Nov-18 Mon
| 7.54
| 7.54
| ###
| 7.23
|
|
| 9.7
| 9.7
| ### |
2019-Nov-15 Fri
| 7.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| 7.46
| ###
| 7.42
|
|
| 94.8
| 94.8
| 0.5 |
2019-Nov-13 Wed
| ###
| 7.21
| 6.88
| ###
| 1,355,847
| 9,551,942
| 84.6
| 84.6
| 0.0 |
2019-Nov-12 Tue
| 6.82
| ###
| 6.79
| 6.83
|
|
| ###
| ###
| 0.5 |
2019-Nov-11 Mon
| 6.81
| ###
| 6.71
| 6.79
| 504,458
| 1,692,456
| 32.9
| 32.9
| 0.5 |
2019-Nov-08 Fri
| 6.76
| 6.8
| ###
| 6.77
|
|
| ###
| ###
| ### |
2019-Nov-07 Thu
| 6.77
| 6.78
| ###
| 6.74
| 759,427
| 2,574,457
| ###
| ###
| ### |
2019-Nov-06 Wed
| 6.83
| ###
| 6.77
| 6.78
|
|
| 33.4
| 33.4
| 0.5 |
2019-Nov-05 Tue
| ###
| ###
| 6.8
| 6.83
| 1,004,381
| ###
| ###
| ###
| 0.5 |
2019-Nov-04 Mon
| ###
| 7.045
| 6.85
| ###
| 699,441
| ###
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 6.81
| ###
| ###
| 6.79
| 699,624
| 0
| 31.0
| 31.0
| 0.5 |
2019-Oct-31 Thu
| ###
| 6.885
| 6.47
| 6.8
|
|
| 87.7
| 87.7
| 0.5 |
2019-Oct-30 Wed
| 6.7
| 6.79
| 6.58
| 6.59
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 6.78
| 6.87
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Oct-28 Mon
| 6.73
| 6.78
| ###
| 6.76
| 492,984
| ###
| ###
| ###
| 0.5 |
2019-Oct-25 Fri
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 6.73
| 6.78
| 6.54
| 6.58
| 469,689
| 3,128,128
| ###
| ###
| 0.5 |
2019-Oct-23 Wed
| 6.87
| 6.89
| ###
| 6.7
| 516,670
| 1,779,928
| ###
| ###
| 0.5 |
2019-Oct-22 Tue
| ###
| ###
| 6.85
| 6.86
| 822,481
| ###
| ###
| ###
| 0.5 |
2019-Oct-21 Mon
| 6.85
| 6.89
| ###
| 6.87
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 6.88
| ###
| 6.8
| 6.85
| 640,052
| 2,176,176
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| 6.83
| 6.88
|
|
| 16.2
| 16.2
| ### |
2019-Oct-16 Wed
| ###
| ###
| 6.77
| ###
| 1,761,420
| ###
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| 6.79
| ###
| 6.75
| 1,329,788
| ###
| ###
| ###
| 0.5 |
2019-Oct-14 Mon
| 6.52
| ###
| 6.42
| 6.57
| 1,033,846
| 3,318,645
| ###
| ###
| ### |
2019-Oct-11 Fri
| 6.46
| ###
| 6.375
| 6.46
| 1,526,075
| ###
| ###
| ###
| ### |
2019-Oct-10 Thu
| ###
| ###
| 6.275
| ###
| 777,247
| ###
| 81.4
| 81.4
| 0.0 |
2019-Oct-09 Wed
| 6.24
| 6.4
| ###
| ###
| 698,851
| 2,236,323
| 84.9
| 84.9
| 0.0 |
2019-Oct-08 Tue
| ###
| 6.4
| 6.25
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| 6.27
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2019-Oct-04 Fri
| ###
| 6.24
| ###
| ###
| 739,054
| 2,305,848
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 6.22
| 6.22
| 799,522
| ###
| ###
| ###
| 0.4 |
2019-Oct-01 Tue
| ###
| 6.44
| ###
| 6.41
|
|
| 75.6
| 75.6
| 0.5 |
2019-Sep-30 Mon
| 6.44
| 6.54
| ###
| ###
| 697,470
| 2,280,726
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 6.26
| 6.46
| 6.25
| 6.43
| 961,924
| 6,113,027
| ###
| ###
| ### |
2019-Sep-26 Thu
| 6.24
| ###
| 6.2
| 6.22
| 767,922
| 2,380,558
| 37.7
| 37.7
| 0.4 |
2019-Sep-25 Wed
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| 6.44
| ###
| 6.41
| 6.43
| 603,379
| 1,933,829
| ###
| ###
| ### |
2019-Sep-23 Mon
| 6.52
| 6.59
| 6.285
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Sep-20 Fri
| 6.4
| 6.55
| 6.4
| 6.46
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| ###
| 6.5
| ###
| ###
| 1,668,447
| 5,422,452
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| 6.25
| ###
| ###
| 6.27
| 1,297,845
| 0
| 72.1
| 72.1
| 0.4 |
2019-Sep-17 Tue
| ###
| 6.28
| ###
| ###
| 1,423,543
| 4,469,925
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 6.2
| ###
| ###
| 1,259,441
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| 6.46
| ###
| ###
| 1,401,022
| ###
| 10.4
| 10.4
| 0.0 |
2019-Sep-12 Thu
| 6.75
| 6.755
| ###
| ###
| 1,612,629
| 5,446,654
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2019-Sep-10 Tue
| ###
| ###
| 6.73
| 6.87
| 1,254,659
| 4,221,927
| 27.2
| 27.2
| ### |
2019-Sep-09 Mon
| ###
| 7.055
| 6.86
| ###
| 1,373,383
| ###
| 81.9
| 81.9
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 6.88
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2019-Sep-05 Thu
| 6.7
| ###
| ###
| ###
| 2,492,758
| 0
| 92.5
| 92.5
| 0.0 |
2019-Sep-04 Wed
| 6.71
| 6.78
| 6.49
| 6.57
| 1,253,850
| ###
| ###
| ###
| ### |
2019-Sep-03 Tue
| 6.8
| 6.85
| 6.71
| 6.78
| 1,031,840
| 6,995,875
| ###
| ###
| 0.5 |
2019-Sep-02 Mon
| ###
| ###
| ###
| 6.85
| 2,179,787
| 0
| ###
| ###
| ### |
2019-Aug-30 Fri
| 6.44
| 6.85
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 6.445
| ###
| ###
| 2,074,355
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 6.59
| ###
| 6.41
| 4,634,641
| 15,271,142
| 67.4
| 67.4
| 0.5 |
2019-Aug-27 Tue
| ###
| ###
| ###
| 6.5
| 6,496,356
| 0
| ###
| ###
| 0.5 |
2019-Aug-26 Mon
| 4.8
| ###
| 4.75
| ###
| 722,189
| ###
| 84.9
| 84.9
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 501,679
| 0
| 14.9
| 14.9
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Aug-20 Tue
| 5
| ###
| ###
| ###
| 930,250
| 0
| 83.4
| 83.4
| 0.0 |
2019-Aug-19 Mon
| 4.8
| 5
| 4.8
| 5
|
|
| ###
| ###
| 0.4 |
2019-Aug-16 Fri
| 4.8
| ###
| 4.7
| 4.83
|
|
| 77.9
| 77.9
| 0.3 |
2019-Aug-15 Thu
| ###
| ###
| 4.87
| 4.89
| 1,239,524
| 3,018,240
| ###
| ###
| ### |
2019-Aug-14 Wed
| 5.2
| 5.26
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Aug-13 Tue
| 5.23
| 5.28
| ###
| ###
| 910,559
| 2,403,875
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| 5.26
| 789,243
| 0
| 26.1
| 26.1
| 0.4 |
2019-Aug-09 Fri
| 5.24
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| 5
| ###
| 1,194,378
| 2,985,945
| 79.5
| 79.5
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 1,549,074
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 4.56
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2019-Aug-02 Fri
| 5.44
| 5.5
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 5.49
| 5.52
| 5.4
| 5.45
| 1,230,123
| 6,716,471
| 29.8
| 29.8
| ### |
2019-Jul-31 Wed
| 5.5
| 5.55
| 5.48
| 5.51
| 1,277,726
| 7,046,658
| ###
| ###
| ### |
2019-Jul-30 Tue
| 5.55
| ###
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Jul-29 Mon
| ###
| 5.55
| ###
| 5.51
| 989,085
| ###
| ###
| ###
| ### |
2019-Jul-26 Fri
| 5.4
| 5.425
| 5.28
| ###
| 1,198,442
| ###
| 27.1
| 27.1
| 0.0 |
2019-Jul-25 Thu
| 5.44
| 5.5
| ###
| 5.44
|
|
| 66.2
| 66.2
| 0.4 |
|