End of day Prices (full format), 600 Days for (NCK) NICK SCALI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2021-Dec-03 Fri
| 14.74
| 14.75
| 14.47
| 14.47
| 144,551
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| ###
| ###
| 14.46
| 14.57
| 195,885
| 1,416,248
| 14.3
| 14.3
| ### |
2021-Dec-01 Wed
| 15.59
| 15.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 14.7
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 14.775
| ###
| 14.71
|
|
| 94.0
| 94.0
| ### |
2021-Nov-26 Fri
| 15.29
| ###
| ###
| 14.71
|
|
| 24.9
| 24.9
| ### |
2021-Nov-25 Thu
| ###
| 15.57
| ###
| 15.21
| 221,875
| ###
| 37.7
| 37.7
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| 15.22
| 355,753
| 0
| ###
| ###
| 1.1 |
2021-Nov-23 Tue
| 15.83
| ###
| ###
| 15.88
| 194,850
| 0
| 70.9
| 70.9
| 1.1 |
2021-Nov-22 Mon
| ###
| ###
| 15.79
| 15.8
|
|
| ###
| ###
| 1.1 |
2021-Nov-19 Fri
| 15.88
| ###
| 15.76
| ###
| 238,553
| ###
| 77.1
| 77.1
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| 15.87
|
|
| 90.7
| 90.7
| ### |
2021-Nov-17 Wed
| 15.5
| ###
| ###
| 15.53
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| 15.72
| 15.72
| ###
| 15.46
|
|
| 31.8
| 31.8
| 1.1 |
2021-Nov-15 Mon
| 15.51
| 15.82
| 15.42
| 15.5
| 172,546
| ###
| 39.7
| 39.7
| 1.1 |
2021-Nov-12 Fri
| 15.46
| 15.7
| ###
| 15.49
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| 15.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 15.25
| 15.5
| ###
| ###
| 405,240
| ###
| 79.7
| 79.7
| 0.0 |
2021-Nov-09 Tue
| ###
| 15.58
| ###
| ###
| 302,984
| 2,360,245
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| ###
| ###
| 15.5
|
|
| ###
| ###
| 1.1 |
2021-Nov-04 Thu
| 15.48
| 15.52
| 15.27
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Nov-03 Wed
| 15.41
| ###
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2021-Nov-02 Tue
| ###
| 15.48
| ###
| 15.25
|
|
| ###
| ###
| ### |
2021-Nov-01 Mon
| 14.73
| ###
| ###
| ###
| 392,085
| 0
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| 14.45
| ###
| 14.41
| 14.47
| 230,458
| 1,660,449
| ###
| ###
| ### |
2021-Oct-28 Thu
| 14.48
| 14.48
| ###
| 14.26
| 256,177
| 1,854,721
| 30.8
| 30.8
| 1.0 |
2021-Oct-27 Wed
| ###
| 14.5
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Oct-26 Tue
| 14.43
| 14.57
| 14.25
| 14.46
| 185,789
| ###
| 72.8
| 72.8
| 1.0 |
2021-Oct-25 Mon
| 14.78
| 14.8
| ###
| 14.47
| 235,028
| ###
| 23.0
| 23.0
| ### |
2021-Oct-22 Fri
| 14.54
| 14.77
| 14.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 14.59
| ###
| 14.41
| 14.49
| 209,951
| ###
| ###
| ###
| ### |
2021-Oct-20 Wed
| ###
| 14.76
| 14.47
| 14.55
|
|
| 32.5
| 32.5
| ### |
2021-Oct-19 Tue
| ###
| 14.7
| ###
| ###
| 409,873
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 13.83
| ###
| 234,857
| ###
| 38.4
| 38.4
| 0.0 |
2021-Oct-15 Fri
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 14.25
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| 14.2
| 381,182
| 0
| ###
| ###
| 1.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| 13.74
| 529,353
| 0
| 26.0
| 26.0
| ### |
2021-Oct-11 Mon
| 13.55
| 13.88
| 13.44
| 13.72
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| ###
| 13.57
| ###
| 13.45
|
|
| 67.7
| 67.7
| ### |
2021-Oct-07 Thu
| ###
| ###
| 12.85
| 13.29
|
|
| 80.3
| 80.3
| ### |
2021-Oct-06 Wed
| 12.75
| ###
| 12.58
| 12.74
| 654,953
| 4,119,654
| 45.3
| 45.3
| ### |
2021-Oct-05 Tue
| 12.2
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 11.81
| 12.51
| 11.81
| ###
| 708,284
| ###
| 88.8
| 88.8
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| 10.53
| ###
| 545,474
| 2,871,920
| 71.7
| 71.7
| 0.0 |
2021-Sep-30 Thu
| 11.29
| 11.43
| 11.25
| ###
| 153,247
| 1,737,820
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 11.47
| 11.47
| ###
| 11.22
| 302,424
| ###
| ###
| ###
| ### |
2021-Sep-28 Tue
| 11.74
| 11.74
| 11.45
| 11.53
| 148,524
| ###
| 33.9
| 33.9
| ### |
2021-Sep-27 Mon
| 11.41
| 11.73
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2021-Sep-24 Fri
| 11.74
| 11.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| 11.75
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Sep-22 Wed
| 11.5
| 11.59
| 11.21
| 11.26
| 343,545
| ###
| ###
| ###
| 0.8 |
2021-Sep-21 Tue
| ###
| 11.85
| ###
| ###
| 258,651
| ###
| 29.0
| 29.0
| 0.0 |
2021-Sep-20 Mon
| 11.85
| 11.87
| ###
| ###
| 297,729
| 1,767,021
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 11.77
| 11.84
|
|
| 32.3
| 32.3
| 0.8 |
2021-Sep-16 Thu
| ###
| ###
| 11.75
| 11.75
| 287,182
| ###
| 21.1
| 21.1
| ### |
2021-Sep-15 Wed
| 11.79
| ###
| 11.77
| 11.89
|
|
| ###
| ###
| ### |
2021-Sep-14 Tue
| ###
| 11.8
| 11.45
| 11.79
| 418,728
| ###
| ###
| ###
| 0.8 |
2021-Sep-13 Mon
| 11.47
| 11.53
| 11.27
| ###
| 237,572
| 2,708,320
| 32.7
| 32.7
| 0.0 |
2021-Sep-10 Fri
| 11.49
| ###
| 11.46
| 11.57
| 341,420
| ###
| ###
| ###
| ### |
2021-Sep-09 Thu
| 11.74
| 11.83
| 11.4
| 11.49
|
|
| 38.2
| 38.2
| ### |
2021-Sep-08 Wed
| 12.22
| 12.23
| 11.71
| 11.88
|
|
| ###
| ###
| 0.8 |
2021-Sep-07 Tue
| 12.44
| 12.45
| 12.27
| ###
| 165,927
| 2,050,857
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 12.45
| 12.58
| ###
| 12.45
|
|
| 63.0
| 63.0
| ### |
2021-Sep-03 Fri
| 12.45
| ###
| ###
| 12.45
|
|
| 60.1
| 60.1
| ### |
2021-Sep-02 Thu
| 12.46
| 12.55
| ###
| ###
| 325,452
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 12.42
| ###
| ###
| 320,277
| 1,988,920
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| 12.2
| ###
| ###
| 567,852
| ###
| 33.6
| 33.6
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 11.86
| ###
| 265,986
| ###
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 12.29
| 12.44
| ###
| ###
| 201,570
| ###
| 29.7
| 29.7
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| 12.29
| 298,424
| 0
| 75.6
| 75.6
| 0.9 |
2021-Aug-24 Tue
| ###
| ###
| 11.88
| ###
| 284,546
| ###
| 25.6
| 25.6
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 11.74
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2021-Aug-20 Fri
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 11.88
| ###
| 281,781
| 1,673,779
| 66.1
| 66.1
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2021-Aug-16 Mon
| ###
| 12.74
| 12.26
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Aug-13 Fri
| ###
| 13.26
| 12.53
| 12.59
| 499,442
| ###
| 12.6
| 12.6
| ### |
2021-Aug-12 Thu
| 12.79
| ###
| ###
| 12.88
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 12.54
| 12.74
| 12.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 12.4
| 12.54
| 12.25
| 12.46
|
|
| ###
| ###
| 0.9 |
2021-Aug-09 Mon
| 12.2
| 12.51
| ###
| 12.23
|
|
| 71.5
| 71.5
| ### |
2021-Aug-06 Fri
| ###
| 12.47
| ###
| 12.2
| 351,043
| 2,188,753
| 24.4
| 24.4
| ### |
2021-Aug-05 Thu
| 12.85
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2021-Aug-04 Wed
| 12.51
| ###
| 12.29
| ###
| 357,445
| ###
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 12.42
| 12.76
| ###
| 12.53
| 284,650
| ###
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| 12.42
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2021-Jul-30 Fri
| ###
| 12.44
| ###
| 12.27
| 212,646
| 1,322,658
| 42.7
| 42.7
| ### |
2021-Jul-29 Thu
| ###
| 12.58
| ###
| 12.45
|
|
| 88.7
| 88.7
| ### |
2021-Jul-28 Wed
| 12.25
| 12.25
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2021-Jul-27 Tue
| 12.5
| 12.51
| ###
| 12.25
| 385,148
| ###
| ###
| ###
| 0.9 |
2021-Jul-26 Mon
| ###
| 12.57
| ###
| 12.5
| 343,987
| 2,161,958
| 94.4
| 94.4
| 0.9 |
2021-Jul-23 Fri
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 12.5
| 12.56
| ###
| ###
| 363,187
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| 12.56
| ###
| 12.47
|
|
| 96.7
| 96.7
| ### |
2021-Jul-20 Tue
| 11.5
| 11.82
| 11.44
| 11.56
|
|
| ###
| ###
| 0.8 |
2021-Jul-19 Mon
| ###
| 11.81
| ###
| 11.5
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| ###
| 10.86
| ###
| 145,170
| 788,273
| 66.6
| 66.6
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 10.89
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2021-Jul-14 Wed
| 11.2
| 11.22
| 10.88
| ###
| 291,378
| 3,219,726
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 11.25
| 10.975
| ###
| 239,955
| ###
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 10.79
| ###
| 10.79
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 10.78
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-Jul-08 Thu
| 11.4
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| 11.26
| ###
| 11.23
| 279,640
| 1,574,373
| 78.9
| 78.9
| 0.8 |
2021-Jul-06 Tue
| 11.42
| 11.49
| ###
| 11.22
| 150,951
| ###
| 30.5
| 30.5
| ### |
2021-Jul-05 Mon
| 11.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 11.43
| ###
| ###
| 11.59
| 325,670
| 0
| ###
| ###
| 0.8 |
2021-Jul-01 Thu
| 11.73
| 11.82
| 11.4
| 11.43
|
|
| ###
| ###
| ### |
2021-Jun-30 Wed
| ###
| 11.77
| ###
| 11.72
| 385,857
| ###
| ###
| ###
| 0.8 |
2021-Jun-29 Tue
| 10.87
| ###
| 10.77
| ###
| 268,749
| ###
| 75.2
| 75.2
| 0.0 |
2021-Jun-28 Mon
| 10.77
| 10.89
| 10.71
| 10.83
|
|
| ###
| ###
| ### |
2021-Jun-25 Fri
| 10.87
| ###
| 10.7
| 10.77
|
|
| 32.2
| 32.2
| ### |
2021-Jun-24 Thu
| 10.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 10.8
| 10.86
| 10.53
| 10.58
|
|
| ###
| ###
| 0.8 |
2021-Jun-22 Tue
| 10.78
| ###
| ###
| 10.81
|
|
| 66.4
| 66.4
| 0.8 |
2021-Jun-21 Mon
| ###
| 10.86
| ###
| 10.71
|
|
| 82.8
| 82.8
| ### |
2021-Jun-18 Fri
| 10.55
| 10.79
| 10.55
| ###
| 235,745
| ###
| 68.5
| 68.5
| 0.0 |
2021-Jun-17 Thu
| 10.55
| 10.78
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 10.58
| 10.75
| 10.45
| 10.55
|
|
| 50.0
| 50.0
| ### |
2021-Jun-15 Tue
| ###
| ###
| ###
| 10.44
| 573,651
| 0
| ###
| ###
| 0.7 |
2021-Jun-11 Fri
| ###
| 10.72
| 10.23
| 10.45
| 766,252
| 8,026,489
| ###
| ###
| ### |
2021-Jun-10 Thu
| ###
| ###
| 10.72
| 10.88
|
|
| ###
| ###
| 0.8 |
2021-Jun-09 Wed
| ###
| ###
| 10.85
| ###
| 234,755
| 1,273,545
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 11.21
| ###
| ###
| 240,027
| 1,345,351
| 71.7
| 71.7
| 0.0 |
2021-Jun-07 Mon
| 11.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| 11.52
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2021-Jun-03 Thu
| 11.2
| 11.23
| 10.83
| ###
| 328,747
| 3,626,079
| 26.3
| 26.3
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| 11.29
| 188,859
| 0
| ###
| ###
| ### |
2021-Jun-01 Tue
| ###
| ###
| ###
| 11.27
|
|
| 74.7
| 74.7
| ### |
2021-May-31 Mon
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 10.82
| ###
| 115,087
| 622,620
| 27.4
| 27.4
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 10.89
| ###
| 264,457
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 10.85
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 10.52
| 10.83
| 10.52
| 10.79
|
|
| ###
| ###
| ### |
2021-May-24 Mon
| ###
| 10.7
| 10.51
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2021-May-21 Fri
| 10.59
| ###
| 10.4
| 10.55
| 297,327
| ###
| ###
| ###
| ### |
2021-May-20 Thu
| 10.26
| 10.59
| 10.23
| 10.57
| 213,524
| 2,222,784
| ###
| ###
| 0.8 |
2021-May-19 Wed
| 10.2
| 10.46
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2021-May-18 Tue
| 10.73
| 10.79
| ###
| ###
| 265,470
| ###
| 10.3
| 10.3
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| 10.59
| 201,550
| 0
| ###
| ###
| ### |
2021-May-14 Fri
| 10.44
| 10.45
| 10.27
| ###
| 201,155
| ###
| 29.9
| 29.9
| 0.0 |
2021-May-13 Thu
| ###
| 10.43
| ###
| 10.21
| 441,575
| ###
| ###
| ###
| ### |
2021-May-12 Wed
| 10.28
| ###
| ###
| 10.25
|
|
| 45.3
| 45.3
| 0.7 |
2021-May-11 Tue
| 10.4
| 10.47
| 10.25
| ###
| 130,548
| 1,352,477
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 10.4
| 10.57
| ###
| 10.55
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| 10.5
| 10.55
| 10.25
| ###
| 306,626
| ###
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 10.5
| 10.77
| 10.41
| 10.59
|
|
| 81.3
| 81.3
| ### |
2021-May-05 Wed
| ###
| 10.7
| 10.23
| ###
| 419,477
| 4,389,826
| 45.3
| 45.3
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 9.89
| 10.42
|
|
| ###
| ###
| 0.7 |
2021-May-03 Mon
| 11.4
| 11.4
| 10.675
| 10.7
|
|
| ###
| ###
| 0.8 |
2021-Apr-30 Fri
| 11.24
| 11.4
| ###
| 11.23
| 229,274
| ###
| ###
| ###
| 0.8 |
2021-Apr-29 Thu
| ###
| 11.27
| ###
| 11.25
| 209,858
| 1,182,549
| ###
| ###
| ### |
2021-Apr-28 Wed
| 11.25
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 116,675
| 0
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 11.44
| ###
| ###
| 370,741
| ###
| 36.0
| 36.0
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 11.24
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 10.7
| ###
| 10.5
| ###
| 407,829
| ###
| 90.0
| 90.0
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 199,879
| 0
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 10.7
| 10.28
| 10.7
| 392,357
| 4,115,824
| ###
| ###
| 0.8 |
2021-Apr-15 Thu
| 10.4
| 10.4
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| 10.4
| ###
| 10.25
| 182,141
| ###
| ###
| ###
| 0.7 |
2021-Apr-13 Tue
| 10.2
| 10.44
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Apr-12 Mon
| 10.45
| 10.45
| ###
| 10.21
| 109,741
| ###
| 28.4
| 28.4
| ### |
2021-Apr-09 Fri
| 10.4
| 10.52
| ###
| 10.42
|
|
| 61.3
| 61.3
| 0.7 |
2021-Apr-08 Thu
| 10.2
| 10.49
| ###
| 10.4
| 246,342
| ###
| ###
| ###
| 0.7 |
2021-Apr-07 Wed
| 10.45
| 10.45
| 10.23
| 10.28
| 128,356
| ###
| 24.4
| 24.4
| 0.7 |
2021-Apr-06 Tue
| ###
| 10.53
| 10.22
| ###
| 307,178
| 3,186,971
| 66.4
| 66.4
| 0.0 |
2021-Apr-01 Thu
| ###
| 10.22
| 9.79
| ###
| 365,780
| 3,659,628
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| 9.73
|
|
| 26.6
| 26.6
| ### |
2021-Mar-29 Mon
| ###
| 10.21
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 9.83
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Mar-25 Thu
| 10.23
| 10.23
| 9.56
| 9.85
| 520,653
| ###
| ###
| ###
| ### |
2021-Mar-24 Wed
| ###
| 10.46
| ###
| 10.22
|
|
| 84.0
| 84.0
| 0.7 |
2021-Mar-23 Tue
| 9.51
| ###
| 9.51
| ###
| 508,882
| ###
| 94.2
| 94.2
| 0.0 |
2021-Mar-22 Mon
| 9.49
| ###
| ###
| 9.46
| 660,971
| 0
| ###
| ###
| 0.7 |
2021-Mar-19 Fri
| 9.71
| 9.71
| 9.45
| 9.5
| 459,459
| ###
| 20.2
| 20.2
| 0.7 |
2021-Mar-18 Thu
| 9.44
| 9.85
| ###
| 9.7
| 888,089
| ###
| 85.2
| 85.2
| 0.7 |
2021-Mar-17 Wed
| 9.48
| 9.57
| ###
| 9.46
|
|
| 44.3
| 44.3
| 0.7 |
2021-Mar-16 Tue
| 9.56
| ###
| ###
| 9.46
|
|
| 25.8
| 25.8
| 0.7 |
2021-Mar-15 Mon
| 9.84
| ###
| 9.47
| 9.55
| 315,144
| ###
| ###
| ###
| 0.7 |
2021-Mar-12 Fri
| 9.76
| ###
| 9.75
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-Mar-11 Thu
| 9.45
| 9.84
| ###
| 9.78
|
|
| 88.3
| 88.3
| 0.7 |
2021-Mar-10 Wed
| ###
| ###
| 9.41
| 9.44
|
|
| 8.2
| 8.2
| 0.7 |
2021-Mar-09 Tue
| ###
| 9.57
| ###
| 9.57
| 1,652,075
| 7,905,178
| ###
| ###
| ### |
2021-Mar-08 Mon
| ###
| 9.85
| ###
| ###
| 412,527
| ###
| 22.8
| 22.8
| 0.0 |
2021-Mar-05 Fri
| ###
| 10.28
| 9.8
| ###
| 1,013,185
| 10,172,377
| 78.4
| 78.4
| 0.0 |
2021-Mar-04 Thu
| 10.55
| 10.55
| ###
| ###
| 559,325
| ###
| 27.4
| 27.4
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 10.26
| 10.5
| 372,551
| 1,911,186
| ###
| ###
| 0.8 |
2021-Mar-02 Tue
| 10.5
| 10.71
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2021-Mar-01 Mon
| 10.24
| 10.54
| ###
| 10.46
|
|
| 83.6
| 83.6
| 0.7 |
2021-Feb-26 Fri
| 10.2
| 10.23
| ###
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| 10.21
| 10.4
|
|
| 27.4
| 27.4
| 0.7 |
2021-Feb-24 Wed
| 10.75
| ###
| ###
| ###
| 459,051
| 0
| 37.6
| 37.6
| 0.0 |
2021-Feb-23 Tue
| ###
| 11.21
| 10.57
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2021-Feb-22 Mon
| 11.42
| 11.45
| 10.85
| ###
| 552,953
| 6,165,425
| 18.0
| 18.0
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 11.5
| 11.59
|
|
| 25.6
| 25.6
| 0.8 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 11.48
| 11.83
| ###
| 11.71
| 353,053
| ###
| ###
| ###
| ### |
2021-Feb-16 Tue
| 11.46
| ###
| 11.27
| 11.48
|
|
| ###
| ###
| 0.8 |
2021-Feb-15 Mon
| 11.2
| 11.58
| 11.2
| 11.43
| 181,740
| ###
| 79.2
| 79.2
| ### |
2021-Feb-12 Fri
| ###
| ###
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2021-Feb-11 Thu
| 11.41
| 11.49
| 11.27
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 11.26
| 11.4
| 296,727
| 1,670,573
| ###
| ###
| 0.8 |
2021-Feb-09 Tue
| ###
| ###
| 11.46
| 11.55
|
|
| 40.0
| 40.0
| 0.8 |
2021-Feb-08 Mon
| ###
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 10.55
| 11.24
| 10.55
| ###
| 526,888
| 5,740,444
| 87.9
| 87.9
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 10.27
| 10.51
| 690,687
| 3,546,677
| 13.5
| 13.5
| ### |
2021-Feb-03 Wed
| ###
| 10.73
| 10.51
| ###
| 293,774
| 3,119,879
| 32.0
| 32.0
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 9.78
| ###
| 420,048
| ###
| 36.5
| 36.5
| 0.0 |
2021-Jan-29 Fri
| 10.24
| 10.59
| 10.2
| ###
| 404,053
| ###
| 82.5
| 82.5
| 0.0 |
2021-Jan-28 Thu
| 10.42
| 10.42
| ###
| 10.24
|
|
| 40.3
| 40.3
| ### |
2021-Jan-27 Wed
| 10.5
| 10.59
| ###
| 10.42
|
|
| 43.3
| 43.3
| 0.7 |
2021-Jan-25 Mon
| 10.41
| 10.5
| 10.255
| 10.5
| 138,151
| ###
| ###
| ###
| 0.8 |
2021-Jan-22 Fri
| 10.45
| ###
| ###
| 10.41
| 267,321
| 0
| 41.6
| 41.6
| ### |
2021-Jan-21 Thu
| ###
| ###
| 10.27
| 10.41
| 326,148
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| ###
| 10.75
| 10.52
| ###
| 157,354
| 1,673,459
| 60.6
| 60.6
| 0.0 |
2021-Jan-19 Tue
| ###
| 10.81
| 10.53
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Jan-18 Mon
| ###
| 10.79
| 10.53
| 10.59
| 110,682
| 1,179,870
| 51.1
| 51.1
| ### |
2021-Jan-15 Fri
| 10.85
| 10.85
| ###
| 10.71
| 170,676
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| 11.22
| 10.84
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Jan-12 Tue
| 10.75
| 10.88
| 10.57
| ###
| 225,258
| ###
| 36.6
| 36.6
| 0.0 |
2021-Jan-11 Mon
| 10.84
| ###
| ###
| 10.82
| 284,457
| 0
| 55.7
| 55.7
| 0.8 |
2021-Jan-08 Fri
| ###
| ###
| 10.54
| 10.79
| 229,748
| 1,210,771
| 24.4
| 24.4
| ### |
2021-Jan-07 Thu
| 11.23
| 11.23
| ###
| 10.84
| 309,786
| 1,739,448
| ###
| ###
| 0.8 |
2021-Jan-06 Wed
| 10.59
| ###
| 10.59
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2021-Jan-05 Tue
| 10.4
| 10.81
| 10.22
| 10.51
| 566,759
| 5,959,470
| 69.7
| 69.7
| ### |
2021-Jan-04 Mon
| 9.59
| 9.89
| 9.59
| 9.89
| 130,856
| ###
| ###
| ###
| ### |
2020-Dec-31 Thu
| 9.76
| 9.84
| 9.53
| ###
| 115,058
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 9.8
| ###
| ###
| 9.77
| 174,723
| 0
| 35.4
| 35.4
| 0.7 |
2020-Dec-29 Tue
| ###
| 9.84
| 9.59
| 9.84
|
|
| ###
| ###
| 0.7 |
2020-Dec-24 Thu
| 9.52
| ###
| 9.43
| 9.53
| 81,949
| 386,389
| 64.6
| 64.6
| ### |
2020-Dec-23 Wed
| ###
| ###
| ###
| 9.53
|
|
| ###
| ###
| ### |
2020-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 9.83
| ###
| 9.46
| 9.57
| 204,359
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| 9.85
| ###
| ###
| 9.79
| 395,283
| 0
| ###
| ###
| ### |
2020-Dec-17 Thu
| 9.55
| ###
| 9.55
| 9.79
|
|
| 86.0
| 86.0
| ### |
2020-Dec-16 Wed
| 9.26
| 9.57
| 9.26
| 9.5
| 294,475
| 2,772,482
| 86.6
| 86.6
| 0.7 |
2020-Dec-15 Tue
| ###
| 9.4
| ###
| 9.2
| 295,221
| ###
| ###
| ###
| 0.7 |
2020-Dec-14 Mon
| ###
| 9.53
| ###
| ###
| 362,586
| 1,727,722
| 84.2
| 84.2
| 0.0 |
2020-Dec-11 Fri
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 378,385
| 0
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 8.85
| ###
| 8.73
| 8.85
| 219,675
| 958,881
| 67.8
| 67.8
| 0.6 |
2020-Dec-07 Mon
| ###
| ###
| 8.71
| 8.72
| 237,148
| 1,032,779
| ###
| ###
| 0.6 |
2020-Dec-04 Fri
| ###
| ###
| 8.76
| 8.83
|
|
| 16.1
| 16.1
| ### |
2020-Dec-03 Thu
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 8.89
| ###
| 8.88
| 9.29
| 985,723
| ###
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| ###
| ###
| 8.83
|
|
| 83.2
| 83.2
| ### |
2020-Nov-30 Mon
| 8.4
| ###
| 8.4
| 8.73
| 2,641,445
| ###
| ###
| ###
| ### |
2020-Nov-27 Fri
| 8.25
| 8.49
| ###
| 8.41
|
|
| ###
| ###
| ### |
2020-Nov-26 Thu
| 8.5
| 8.5
| 8.29
| ###
| 349,777
| 2,936,377
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 8.7
| 8.83
| 8.42
| 8.5
| 368,078
| 3,174,672
| 26.9
| 26.9
| 0.6 |
2020-Nov-24 Tue
| 8.7
| 8.87
| 8.56
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2020-Nov-23 Mon
| 8.4
| ###
| ###
| 8.52
| 394,122
| 0
| ###
| ###
| 0.6 |
2020-Nov-20 Fri
| 8.5
| 8.53
| ###
| ###
| 284,245
| ###
| 21.2
| 21.2
| 0.0 |
2020-Nov-19 Thu
| 8.2
| 8.53
| 8.2
| 8.44
|
|
| 87.3
| 87.3
| 0.6 |
2020-Nov-18 Wed
| ###
| 8.54
| ###
| ###
| 244,745
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 8.5
| 8.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 29,685
| 0
| 95.0
| 95.0
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| 8.4
| 395,075
| 0
| 71.3
| 71.3
| ### |
2020-Nov-12 Thu
| 8.46
| ###
| ###
| 8.29
|
|
| 24.3
| 24.3
| 0.6 |
2020-Nov-11 Wed
| ###
| 8.275
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2020-Nov-10 Tue
| 8.88
| 8.88
| ###
| ###
| 713,842
| 3,169,458
| 3.1
| 3.1
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Nov-06 Fri
| 8.58
| ###
| 8.485
| 8.55
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| 8.55
| ###
| 8.45
| 8.53
| 306,153
| ###
| 31.7
| 31.7
| ### |
2020-Nov-04 Wed
| ###
| 8.56
| 8.2
| 8.5
|
|
| ###
| ###
| 0.6 |
2020-Nov-03 Tue
| ###
| 8.41
| ###
| 8.29
| 347,858
| 1,462,742
| ###
| ###
| 0.6 |
2020-Nov-02 Mon
| 8.25
| 8.4
| ###
| ###
| 412,677
| 1,733,243
| 49.5
| 49.5
| 0.0 |
2020-Oct-30 Fri
| ###
| 8.56
| 8.22
| ###
| 445,279
| ###
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 8.5
| 8.52
| 8.29
| ###
| 309,959
| ###
| 20.6
| 20.6
| 0.0 |
2020-Oct-28 Wed
| ###
| 8.83
| ###
| 8.7
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 8.4
| ###
| ###
| 8.75
| 1,675,854
| 0
| ###
| ###
| 0.6 |
2020-Oct-26 Mon
| ###
| 9.26
| ###
| 8.42
| 774,674
| 3,586,740
| 14.1
| 14.1
| ### |
2020-Oct-23 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 8.89
| ###
| 8.89
| 9
| 122,270
| ###
| ###
| ###
| 0.6 |
2020-Oct-21 Wed
| ###
| 9.42
| ###
| ###
| 180,077
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| 9.27
| 8.86
| 9.2
| 227,025
| 2,057,981
| 74.7
| 74.7
| 0.7 |
2020-Oct-19 Mon
| ###
| 9.26
| ###
| ###
| 181,222
| 839,057
| 78.2
| 78.2
| 0.0 |
2020-Oct-16 Fri
| 8.89
| 9.2
| 8.89
| ###
| 285,428
| ###
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| 8.79
| ###
| 151,375
| ###
| 35.4
| 35.4
| 0.0 |
2020-Oct-14 Wed
| ###
| 9.2
| 8.81
| ###
| 452,222
| 4,072,259
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 8.82
| ###
| 8.73
| 8.84
| 339,249
| 1,480,821
| ###
| ###
| ### |
2020-Oct-12 Mon
| ###
| 8.81
| 8.59
| 8.8
|
|
| ###
| ###
| 0.6 |
2020-Oct-09 Fri
| 8.7
| ###
| ###
| 8.73
|
|
| 63.1
| 63.1
| ### |
2020-Oct-08 Thu
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 8.56
| ###
| 8.5
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2020-Oct-06 Tue
| 8.5
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| 8.5
| 7.86
| 8.45
| 197,377
| 1,614,543
| 90.0
| 90.0
| ### |
2020-Oct-02 Fri
| 8.5
| 8.71
| 8.45
| 8.45
| 278,145
| 2,386,484
| 58.5
| 58.5
| ### |
2020-Oct-01 Thu
| ###
| 8.75
| 8.4
| 8.47
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 8.53
| ###
| 8.44
| 8.52
| 215,959
| 911,346
| 51.3
| 51.3
| 0.6 |
2020-Sep-29 Tue
| 8.76
| ###
| 8.56
| ###
| 224,244
| ###
| 30.4
| 30.4
| 0.0 |
2020-Sep-28 Mon
| ###
| 8.84
| 8.56
| 8.76
|
|
| ###
| ###
| 0.6 |
2020-Sep-25 Fri
| 8.5
| ###
| 8.49
| 8.53
|
|
| 63.2
| 63.2
| ### |
2020-Sep-24 Thu
| 8.55
| ###
| ###
| 8.43
| 230,974
| 0
| ###
| ###
| 0.6 |
2020-Sep-23 Wed
| 8.51
| ###
| 8.4
| 8.59
| 292,884
| ###
| 70.0
| 70.0
| ### |
2020-Sep-22 Tue
| ###
| ###
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2020-Sep-21 Mon
| 8.75
| 8.75
| 8.44
| 8.44
| 278,178
| ###
| ###
| ###
| 0.6 |
2020-Sep-18 Fri
| ###
| ###
| ###
| 8.5
| 279,443
| 0
| ###
| ###
| 0.6 |
2020-Sep-17 Thu
| ###
| ###
| 8.23
| 8.41
|
|
| 79.6
| 79.6
| ### |
2020-Sep-16 Wed
| 8
| 8.45
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 7.87
| ###
| 547,583
| ###
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 886,144
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 8.2
| 8.2
| 7.78
| 7.88
|
|
| 10.7
| 10.7
| 0.6 |
2020-Sep-10 Thu
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 8.21
| ###
| ###
| 8.2
| 378,670
| 0
| ###
| ###
| 0.6 |
2020-Sep-08 Tue
| 8.52
| 8.52
| ###
| 8.23
| 350,389
| 1,492,657
| 13.7
| 13.7
| 0.6 |
2020-Sep-07 Mon
| 8.44
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Sep-04 Fri
| 8.78
| 8.78
| 8.41
| 8.44
| 246,929
| 2,122,354
| 9.7
| 9.7
| 0.6 |
2020-Sep-03 Thu
| 8.78
| ###
| 8.75
| 8.84
|
|
| ###
| ###
| ### |
2020-Sep-02 Wed
| 8.85
| ###
| 8.57
| ###
| 395,980
| 1,696,774
| 22.5
| 22.5
| 0.0 |
2020-Sep-01 Tue
| 8.76
| 8.81
| 8.52
| 8.55
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| 8.71
| ###
| ###
| 8.75
|
|
| 68.8
| 68.8
| 0.6 |
2020-Aug-28 Fri
| ###
| 9.22
| 8.73
| 8.73
|
|
| 16.4
| 16.4
| ### |
2020-Aug-27 Thu
| ###
| 9.245
| ###
| ###
| 388,280
| 1,794,824
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 9.22
| 9.43
| ###
| ###
| 1,064,828
| ###
| 38.9
| 38.9
| 0.0 |
2020-Aug-25 Tue
| 9.52
| ###
| ###
| 9.28
|
|
| 25.0
| 25.0
| 0.7 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 9.52
| 278,874
| 0
| 76.5
| 76.5
| ### |
2020-Aug-21 Fri
| ###
| 9.41
| 9.22
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| 9.28
| 382,249
| 0
| ###
| ###
| 0.7 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2020-Aug-18 Tue
| 8.8
| ###
| 8.71
| ###
| 438,677
| ###
| 74.8
| 74.8
| 0.0 |
2020-Aug-17 Mon
| 8.89
| ###
| 8.55
| 8.8
| 428,441
| 1,831,585
| 26.7
| 26.7
| 0.6 |
2020-Aug-14 Fri
| 8.4
| ###
| ###
| 8.82
| 408,142
| 0
| ###
| ###
| ### |
2020-Aug-13 Thu
| 8.5
| 8.5
| ###
| ###
| 313,857
| ###
| 26.7
| 26.7
| 0.0 |
2020-Aug-12 Wed
| 8.4
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 8.4
| 8.485
| 8.24
| 8.28
| 394,958
| ###
| 31.4
| 31.4
| ### |
2020-Aug-10 Mon
| 8.8
| 8.84
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 8.74
| 8.76
| 8.52
| 8.71
| 489,929
| 4,232,986
| 36.9
| 36.9
| 0.6 |
2020-Aug-06 Thu
| 9
| 9.41
| 8.58
| 8.8
|
|
| 17.4
| 17.4
| 0.6 |
2020-Aug-05 Wed
| 7.42
| ###
| 7.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| 7.46
| 7.22
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Jul-31 Fri
| 7.29
| 7.44
| 7.21
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Jul-29 Wed
| 7
| ###
| ###
| ###
| 633,183
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 6.89
| ###
| 6.645
| 6.78
| 343,827
| ###
| ###
| ###
| 0.5 |
2020-Jul-27 Mon
| ###
| ###
| 6.775
| 6.88
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| 7
| 6.77
| 6.84
| 119,121
| 820,148
| 19.0
| 19.0
| 0.5 |
2020-Jul-23 Thu
| 6.77
| ###
| 6.76
| 7
|
|
| ###
| ###
| 0.5 |
2020-Jul-22 Wed
| 6.59
| 6.76
| 6.54
| 6.72
| 713,888
| 4,747,355
| 81.4
| 81.4
| 0.5 |
2020-Jul-21 Tue
| ###
| ###
| 6.46
| 6.57
|
|
| 19.8
| 19.8
| ### |
2020-Jul-20 Mon
| 6.58
| ###
| 6.48
| 6.55
|
|
| 39.6
| 39.6
| 0.5 |
2020-Jul-17 Fri
| 6.7
| ###
| 6.58
| 6.59
| 140,249
| ###
| 23.8
| 23.8
| ### |
2020-Jul-16 Thu
| 6.54
| 6.77
| 6.54
| 6.7
| 168,922
| 1,124,175
| 86.6
| 86.6
| 0.5 |
2020-Jul-15 Wed
| ###
| 6.71
| 6.51
| 6.59
| 251,853
| 1,664,748
| ###
| ###
| ### |
2020-Jul-14 Tue
| 6.54
| ###
| 6.45
| 6.48
|
|
| 45.1
| 45.1
| 0.5 |
2020-Jul-13 Mon
| ###
| 6.77
| 6.46
| 6.51
| 380,154
| ###
| 31.1
| 31.1
| ### |
2020-Jul-10 Fri
| 6.8
| 6.86
| 6.4
| 6.5
|
|
| 11.8
| 11.8
| 0.5 |
2020-Jul-09 Thu
| ###
| ###
| ###
| 6.76
| 740,556
| 0
| ###
| ###
| 0.5 |
2020-Jul-08 Wed
| ###
| 6.73
| 6.44
| 6.5
| 439,348
| ###
| 23.6
| 23.6
| 0.5 |
2020-Jul-07 Tue
| 6.89
| 6.89
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2020-Jul-06 Mon
| 6.58
| ###
| 6.58
| 6.85
|
|
| 88.6
| 88.6
| ### |
2020-Jul-03 Fri
| 6.79
| 6.79
| 6.44
| 6.54
| 183,346
| ###
| 14.6
| 14.6
| 0.5 |
2020-Jul-02 Thu
| ###
| 6.8
| 6.55
| 6.72
|
|
| 62.2
| 62.2
| 0.5 |
2020-Jul-01 Wed
| ###
| 6.8
| 6.47
| 6.55
| 245,772
| ###
| ###
| ###
| 0.5 |
2020-Jun-30 Tue
| 6.57
| ###
| 6.41
| 6.48
| 399,158
| ###
| 27.6
| 27.6
| 0.5 |
2020-Jun-29 Mon
| 6.45
| ###
| ###
| 6.53
| 189,386
| 0
| 79.7
| 79.7
| ### |
2020-Jun-26 Fri
| ###
| ###
| 6.48
| 6.57
|
|
| 27.2
| 27.2
| ### |
2020-Jun-25 Thu
| 6.56
| 6.82
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| 6.89
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2020-Jun-23 Tue
| 7
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 6.78
| 6.89
| ###
| 6.75
| 664,778
| ###
| ###
| ###
| 0.5 |
2020-Jun-19 Fri
| ###
| ###
| ###
| 6.88
|
|
| ###
| ###
| ### |
2020-Jun-18 Thu
| 5.7
| 5.87
| ###
| 5.75
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| ###
| 5.84
| 5.51
| 5.84
| 143,344
| 813,477
| ###
| ###
| 0.4 |
2020-Jun-16 Tue
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 5.51
| ###
| 5.28
| ###
| 145,573
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 5.4
| 5.53
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2020-Jun-11 Thu
| 6
| 6
| 5.5
| 5.5
|
|
| 9.3
| 9.3
| 0.4 |
2020-Jun-10 Wed
| 5.87
| ###
| 5.81
| ###
| 349,641
| ###
| 72.4
| 72.4
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 5.53
| 5.75
| 331,844
| 917,548
| 4.8
| 4.8
| ### |
2020-Jun-04 Thu
| 5.86
| 6.24
| 5.86
| ###
| 1,250,526
| 7,565,682
| 91.6
| 91.6
| 0.0 |
2020-Jun-03 Wed
| 5.83
| 6
| 5.76
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2020-Jun-02 Tue
| 5.76
| 5.85
| ###
| 5.81
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| 5.5
| 5.89
| 5.5
| 5.7
|
|
| ###
| ###
| 0.4 |
2020-May-29 Fri
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 5.74
| ###
| 5.59
| 5.73
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| 5.53
| 5.75
| ###
| 5.75
|
|
| 88.0
| 88.0
| ### |
2020-May-26 Tue
| 5.5
| 5.81
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 5.5
| ###
| ###
| 5.55
| 136,982
| 0
| 67.5
| 67.5
| ### |
2020-May-22 Fri
| ###
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2020-May-21 Thu
| 5.29
| ###
| ###
| ###
| 70,184
| 0
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 5.2
| 5.28
| ###
| 5.25
| 211,342
| 557,942
| 60.8
| 60.8
| 0.4 |
2020-May-19 Tue
| ###
| 5.545
| 5.21
| ###
| 135,283
| 727,484
| 33.6
| 33.6
| 0.0 |
2020-May-18 Mon
| 5.25
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2020-May-15 Fri
| ###
| 5.46
| ###
| 5.2
| 887,023
| 2,421,572
| 14.3
| 14.3
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| 5.23
|
|
| 35.4
| 35.4
| ### |
2020-May-13 Wed
| ###
| 5.46
| 5.24
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-May-12 Tue
| 5.5
| 5.56
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| 4.89
| 231,242
| 0
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| 4.72
| 4.59
| ###
| 131,743
| ###
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 4.45
| 4.73
| ###
| ###
| 314,654
| 744,156
| 91.0
| 91.0
| 0.0 |
2020-May-05 Tue
| ###
| 4.43
| 4.27
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-May-04 Mon
| 4.48
| ###
| 4.25
| ###
| 282,447
| ###
| 16.9
| 16.9
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 4.47
| 4.55
|
|
| 40.1
| 40.1
| 0.3 |
2020-Apr-30 Thu
| 4.48
| 4.87
| 4.45
| ###
| 1,480,781
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 4.41
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2020-Apr-28 Tue
| ###
| 4.21
| ###
| ###
| 219,179
| 461,371
| 73.8
| 73.8
| 0.0 |
2020-Apr-27 Mon
| 3.71
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| 3.73
| 3.56
| ###
| 230,788
| 841,222
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| 3.86
| 3.86
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2020-Apr-22 Wed
| 3.72
| 3.88
| 3.625
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Apr-21 Tue
| ###
| ###
| 3.73
| 3.79
|
|
| 11.9
| 11.9
| ### |
2020-Apr-20 Mon
| 4.25
| ###
| ###
| ###
| 182,446
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| 4.21
|
|
| 67.0
| 67.0
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 4.28
| ###
| ###
| ###
| 257,142
| 0
| 25.5
| 25.5
| 0.0 |
2020-Apr-14 Tue
| 4.27
| ###
| ###
| 4.29
|
|
| 57.0
| 57.0
| ### |
2020-Apr-09 Thu
| 4.22
| ###
| ###
| 4.23
| 1,018,549
| 0
| ###
| ###
| 0.3 |
2020-Apr-08 Wed
| ###
| ###
| 3.79
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 3.54
| 3.77
| 3.52
| 3.7
| 362,879
| ###
| 79.1
| 79.1
| 0.3 |
2020-Apr-03 Fri
| ###
| 3.77
| 3.44
| 3.51
|
|
| ###
| ###
| ### |
2020-Apr-02 Thu
| ###
| 3.59
| 3.28
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-Apr-01 Wed
| 3.46
| 3.52
| ###
| 3.42
|
|
| 26.3
| 26.3
| 0.2 |
2020-Mar-31 Tue
| 3.49
| ###
| 3.26
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| 3
| 629,658
| 0
| 18.8
| 18.8
| 0.2 |
2020-Mar-27 Fri
| ###
| 3.44
| ###
| ###
| 743,451
| ###
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 3.49
| 3.5
| ###
| 3.25
| 1,602,581
| ###
| ###
| ###
| 0.2 |
2020-Mar-25 Wed
| 3.45
| 3.57
| 3.23
| 3.29
|
|
| 22.9
| 22.9
| ### |
2020-Mar-24 Tue
| 3.5
| 3.5
| 2.88
| ###
| 729,856
| 2,328,240
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| 3.5
|
|
| 22.9
| 22.9
| 0.3 |
2020-Mar-20 Fri
| 3.88
| 4.21
| 3.88
| ###
| 600,573
| ###
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 4.2
| 4.2
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 4.86
| 4.86
| ###
| ###
| 1,155,947
| 2,808,951
| 12.0
| 12.0
| 0.0 |
2020-Mar-17 Tue
| 5.2
| ###
| 4.87
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2020-Mar-16 Mon
| 5.5
| 5.5
| ###
| 5.4
| 630,753
| 1,734,570
| 55.3
| 55.3
| 0.4 |
2020-Mar-13 Fri
| 4.7
| 5.77
| 4.7
| 5.71
|
|
| 97.6
| 97.6
| 0.4 |
2020-Mar-12 Thu
| 5.75
| 5.79
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2020-Mar-11 Wed
| ###
| ###
| ###
| 5.75
| 686,856
| 0
| 32.1
| 32.1
| ### |
2020-Mar-10 Tue
| 5.59
| ###
| 5.5
| 5.81
| 615,147
| 1,691,654
| 58.7
| 58.7
| ### |
2020-Mar-09 Mon
| ###
| 6.42
| 5.8
| 5.83
| 774,042
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| ###
| 6.78
| 6.56
| 6.7
|
|
| ###
| ###
| 0.5 |
2020-Mar-05 Thu
| ###
| ###
| 6.77
| ###
| 315,089
| 1,066,576
| 18.5
| 18.5
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| 6.82
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Mar-03 Tue
| 7.28
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 7.27
| 6.84
| 7.22
| 408,258
| ###
| ###
| ###
| 0.5 |
2020-Feb-28 Fri
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| 7.43
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 7.54
| ###
| 7.23
| ###
| 242,020
| ###
| 29.2
| 29.2
| 0.0 |
2020-Feb-25 Tue
| 7.54
| 7.88
| 7.49
| ###
| 244,985
| ###
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| 7.77
| 7.84
| 164,924
| 640,729
| ###
| ###
| 0.6 |
2020-Feb-20 Thu
| 7.82
| ###
| 7.82
| 7.89
| 99,072
| 387,371
| 79.7
| 79.7
| ### |
2020-Feb-19 Wed
| ###
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 7.85
| 7.89
| 147,820
| ###
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 114,555
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 7.89
| ###
| 303,175
| 1,196,025
| 18.6
| 18.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 7.85
| ###
| 764,284
| ###
| 8.9
| 8.9
| 0.0 |
2020-Feb-07 Fri
| ###
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 7.52
| 8.24
| ###
| 8
| 1,284,753
| 5,293,182
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| ###
| ###
| 7.22
| 112,120
| 0
| 80.9
| 80.9
| 0.5 |
2020-Feb-04 Tue
| ###
| 7.29
| ###
| 7.23
|
|
| 80.8
| 80.8
| ### |
2020-Feb-03 Mon
| ###
| ###
| 6.85
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2020-Jan-31 Fri
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 36,359
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 33,075
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 7
| 89,375
| 0
| ###
| ###
| 0.5 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| 7.175
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Jan-20 Mon
| ###
| ###
| 6.86
| 6.89
| 53,246
| ###
| ###
| ###
| 0.5 |
2020-Jan-17 Fri
| ###
| ###
| 6.88
| ###
| 89,829
| ###
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 6.89
| ###
| 182,540
| 628,850
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 6.77
| ###
| 6.77
| ###
| 165,884
| ###
| 83.1
| 83.1
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 6.77
| 6.85
| 69,656
| 235,785
| 19.5
| 19.5
| ### |
2020-Jan-10 Fri
| ###
| ###
| 6.88
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Jan-09 Thu
| 6.8
| ###
| 6.73
| ###
| 91,777
| 308,829
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 6.81
| 6.81
| 6.46
| 6.77
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 6.8
| 6.81
| 6.7
| 6.8
| 55,327
| ###
| 63.5
| 63.5
| 0.5 |
2020-Jan-06 Mon
| 6.75
| 6.87
| 6.7
| 6.82
|
|
| 80.4
| 80.4
| 0.5 |
2020-Jan-03 Fri
| 6.84
| ###
| ###
| 6.7
| 77,577
| 0
| 11.9
| 11.9
| 0.5 |
2020-Jan-02 Thu
| ###
| ###
| 6.76
| 6.82
| 155,742
| ###
| 5.8
| 5.8
| 0.5 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| 7
| ###
| 32,740
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 7.23
| ###
| ###
| 114,177
| 412,749
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 7
| ###
| 7
| ###
| 76,081
| 266,283
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 90,250
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 118,948
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 6.81
| ###
| 6.78
| 7
|
|
| 86.4
| 86.4
| 0.5 |
2019-Dec-12 Thu
| 6.81
| 6.88
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Dec-11 Wed
| 6.75
| 6.87
| 6.685
| 6.74
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| 6.83
| 6.89
| 6.71
| 6.87
|
|
| 80.3
| 80.3
| ### |
2019-Dec-09 Mon
| 6.7
| ###
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2019-Dec-06 Fri
| ###
| ###
| 6.55
| ###
| 545,784
| 1,787,442
| 82.6
| 82.6
| 0.0 |
2019-Dec-05 Thu
| 6.58
| 6.7
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 6.48
| 6.585
| ###
| 6.5
|
|
| 78.0
| 78.0
| 0.5 |
2019-Dec-03 Tue
| 6.22
| 6.48
| 6.22
| 6.46
| 192,073
| ###
| 93.7
| 93.7
| ### |
2019-Dec-02 Mon
| ###
| ###
| 6.25
| ###
| 102,178
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 6.28
| 6.4
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 6.29
| ###
| 6.21
| 6.27
| 87,253
| 270,920
| ###
| ###
| 0.4 |
2019-Nov-27 Wed
| 6.2
| 6.28
| ###
| ###
| 299,253
| 939,654
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 6.21
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 6.21
| ###
| ###
| ###
| 172,225
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 6.25
| ###
| ###
| 6.25
| 291,282
| 0
| 72.8
| 72.8
| ### |
2019-Nov-20 Wed
| ###
| 6.25
| ###
| ###
| 79,086
| 247,143
| 72.8
| 72.8
| 0.0 |
2019-Nov-19 Tue
| 6.23
| 6.23
| ###
| ###
| 151,255
| 471,159
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| 6.2
| ###
| 6.2
| 6.25
|
|
| 72.9
| 72.9
| ### |
2019-Nov-14 Thu
| 6.23
| ###
| 6.21
| 6.24
| 71,486
| ###
| ###
| ###
| 0.4 |
2019-Nov-13 Wed
| ###
| 6.25
| ###
| 6.2
| 176,722
| 552,256
| 81.9
| 81.9
| 0.4 |
2019-Nov-12 Tue
| ###
| 6.26
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-Nov-11 Mon
| 6.27
| 6.27
| ###
| ###
| 60,824
| 190,683
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 6.21
| ###
| ###
| 6.2
| 184,151
| 0
| ###
| ###
| 0.4 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2019-Nov-06 Wed
| ###
| 6.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 6.26
| ###
| ###
| 59,651
| ###
| 26.5
| 26.5
| 0.0 |
2019-Nov-04 Mon
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 738,624
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| 6.4
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| 6.4
| 6.185
| ###
| 122,456
| 770,554
| 87.8
| 87.8
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 6.23
| 6.23
| 134,126
| ###
| 26.4
| 26.4
| 0.4 |
2019-Oct-25 Fri
| ###
| 6.46
| ###
| ###
| 31,357
| 101,283
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| 6.5
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 6.5
| ###
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Oct-22 Tue
| 6.44
| ###
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2019-Oct-21 Mon
| ###
| ###
| 6.26
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Oct-18 Fri
| 6.22
| 6.24
| ###
| ###
| 378,156
| 1,179,846
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 6.53
| 6.57
| 6.24
| 6.25
| 635,677
| ###
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| ###
| 6.24
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2019-Oct-15 Tue
| ###
| 7.2
| ###
| 6.21
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 7
| 7.21
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2019-Oct-11 Fri
| 6.82
| ###
| 6.71
| ###
| 167,956
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 6.74
| 6.85
| 6.58
| 6.75
| 127,085
| 853,375
| 74.2
| 74.2
| 0.5 |
2019-Oct-09 Wed
| 6.81
| ###
| 6.7
| 6.8
|
|
| 34.8
| 34.8
| 0.5 |
2019-Oct-08 Tue
| ###
| ###
| 6.81
| 6.86
| 186,223
| 634,089
| 22.4
| 22.4
| 0.5 |
2019-Oct-07 Mon
| 7
| ###
| 6.87
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Oct-04 Fri
| 7.2
| ###
| ###
| ###
| 429,571
| 0
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 7.2
| 7.21
| ###
| 7.2
| 227,975
| 821,849
| ###
| ###
| 0.5 |
2019-Oct-02 Wed
| 7.48
| ###
| 7.26
| 7.27
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| 7.49
| 7.56
| ###
| 7.43
| 447,043
| 1,689,822
| 26.3
| 26.3
| ### |
2019-Sep-30 Mon
| 7.4
| 7.57
| 7.29
| 7.5
|
|
| ###
| ###
| 0.5 |
2019-Sep-27 Fri
| 7.59
| 7.59
| ###
| ###
| 111,249
| 422,189
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| 7.59
| ###
| 7.43
| 216,971
| ###
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| 80.1
| 80.1
| 0.5 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 333,855
| 0
| 35.0
| 35.0
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 7
| ###
| 435,449
| 1,524,071
| 33.7
| 33.7
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 65,247
| 0
| 32.2
| 32.2
| 0.0 |
2019-Sep-13 Fri
| ###
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| 7.29
| ###
| ###
| 33,247
| 121,185
| 31.0
| 31.0
| 0.0 |
2019-Sep-11 Wed
| ###
| 7.25
| ###
| ###
| 264,823
| 959,983
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 7
| ###
| ###
| ###
| 329,377
| 0
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 6.87
| ###
| 6.78
| ###
| 280,381
| ###
| 88.2
| 88.2
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 6.77
| ###
| 178,171
| ###
| 69.8
| 69.8
| 0.0 |
2019-Sep-05 Thu
| 6.8
| ###
| 6.72
| 6.85
|
|
| 69.8
| 69.8
| ### |
2019-Sep-04 Wed
| ###
| 6.8
| 6.48
| 6.76
|
|
| 81.7
| 81.7
| 0.5 |
2019-Sep-03 Tue
| 6.84
| ###
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Sep-02 Mon
| ###
| ###
| 6.79
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| 6.82
| 6.85
| 92,157
| 314,255
| 24.2
| 24.2
| ### |
2019-Aug-29 Thu
| ###
| ###
| 6.86
| ###
| 69,386
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 6.76
| ###
| 6.76
| 6.82
| 57,977
| ###
| 71.4
| 71.4
| 0.5 |
2019-Aug-27 Tue
| 6.84
| ###
| 6.76
| 6.84
|
|
| 63.6
| 63.6
| 0.5 |
2019-Aug-26 Mon
| 6.78
| 6.86
| 6.75
| 6.76
| 94,922
| 645,944
| ###
| ###
| 0.5 |
2019-Aug-23 Fri
| 6.88
| ###
| 6.755
| 6.78
|
|
| 20.5
| 20.5
| 0.5 |
2019-Aug-22 Thu
| ###
| ###
| 6.81
| 6.88
| 48,386
| 164,754
| 28.8
| 28.8
| ### |
2019-Aug-21 Wed
| 6.78
| 6.985
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 6.82
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 6.54
| 6.89
| 6.54
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Aug-16 Fri
| ###
| 6.55
| ###
| 6.54
| 294,658
| ###
| 88.0
| 88.0
| 0.5 |
2019-Aug-15 Thu
| 6.51
| 6.55
| ###
| 6.4
| 223,455
| ###
| ###
| ###
| 0.5 |
2019-Aug-14 Wed
| 6.5
| ###
| 6.45
| 6.58
| 131,226
| ###
| ###
| ###
| 0.5 |
2019-Aug-13 Tue
| 6.45
| 6.58
| 6.41
| 6.55
| 142,425
| 925,050
| 85.5
| 85.5
| 0.5 |
2019-Aug-12 Mon
| 6.49
| 6.57
| ###
| 6.56
| 186,027
| ###
| ###
| ###
| 0.5 |
2019-Aug-09 Fri
| 6.5
| 6.52
| ###
| 6.5
| 221,055
| ###
| ###
| ###
| 0.5 |
2019-Aug-08 Thu
| 6
| 6.89
| ###
| 6.48
| 708,423
| ###
| ###
| ###
| 0.5 |
2019-Aug-07 Wed
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 5.88
| ###
| 5.79
| ###
| 229,488
| ###
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 6.41
| 6.29
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2019-Jul-31 Wed
| 6.45
| 6.45
| 6.26
| ###
| 1,141,240
| 7,252,580
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 6.49
| ###
| 6.41
| 81,240
| 263,623
| 80.8
| 80.8
| 0.5 |
2019-Jul-29 Mon
| ###
| 6.4
| 6.27
| 6.29
| 65,256
| ###
| 20.9
| 20.9
| ### |
2019-Jul-26 Fri
| ###
| 6.47
| 6.27
| ###
| 102,875
| ###
| ###
| ###
| 0.0 |
|