End of day Prices (full format), 1200 Days for (OCL) OBJECTIVE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2024-Apr-24 Wed
| ###
| 12.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| 12.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 11.89
| ###
| 11.8
| ###
| 73,385
| 432,971
| 78.7
| 78.7
| 0.0 |
2024-Apr-19 Fri
| 11.84
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 11.87
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| 11.73
| 11.8
| 26,458
| 155,176
| ###
| ###
| 0.8 |
2024-Apr-16 Tue
| ###
| ###
| 11.71
| 11.85
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| ###
| ###
| 11.74
| 11.89
|
|
| 30.4
| 30.4
| ### |
2024-Apr-12 Fri
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 12.25
| ###
| ###
| ###
| 49,956
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 12.21
| ###
| ###
| 12.25
| 7,886
| 0
| 67.6
| 67.6
| 0.9 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2024-Apr-08 Mon
| 12.2
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 12.42
| 12.52
| ###
| 12.2
|
|
| 19.0
| 19.0
| ### |
2024-Apr-04 Thu
| 12.28
| 12.58
| ###
| 12.42
|
|
| 75.0
| 75.0
| 0.9 |
2024-Apr-03 Wed
| 12.56
| ###
| 12.25
| 12.41
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 12.76
| 12.84
| 12.55
| 12.56
| 12,186
| ###
| 24.2
| 24.2
| 0.9 |
2024-Mar-28 Thu
| ###
| 13.025
| 12.74
| 12.89
| 13,128
| 169,121
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 12.77
| 12.84
| 16,451
| ###
| ###
| ###
| 0.9 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 13.22
| 12.53
| ###
| 96,342
| ###
| 27.1
| 27.1
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 12.83
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| 13.24
| 13.28
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2024-Mar-20 Wed
| 13.4
| 13.4
| ###
| 13.2
|
|
| 23.4
| 23.4
| 0.9 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 13.23
| 10,956
| 0
| ###
| ###
| 0.9 |
2024-Mar-18 Mon
| ###
| 13.51
| 13.2
| 13.4
|
|
| ###
| ###
| 1.0 |
2024-Mar-15 Fri
| 13.42
| 13.53
| ###
| ###
| 37,121
| 251,123
| 26.8
| 26.8
| 0.0 |
2024-Mar-14 Thu
| 13.41
| 13.575
| ###
| 13.45
| 19,758
| ###
| 71.6
| 71.6
| ### |
2024-Mar-13 Wed
| 13.5
| 13.73
| 13.41
| 13.49
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 13.5
| 13.75
| 13.4
| 13.45
| 14,751
| 200,244
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 13.29
| 13.51
| 19,640
| ###
| 37.1
| 37.1
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 91,320
| 0
| 88.1
| 88.1
| 0.0 |
2024-Mar-07 Thu
| ###
| 13.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 13.42
| ###
| ###
| 21,575
| ###
| 65.7
| 65.7
| 0.0 |
2024-Mar-05 Tue
| 13.5
| 13.5
| ###
| 13.2
| 226,646
| ###
| 21.0
| 21.0
| 0.9 |
2024-Mar-04 Mon
| ###
| 13.7
| ###
| 13.5
| 19,056
| ###
| 31.9
| 31.9
| 1.0 |
2024-Mar-01 Fri
| 13.86
| 13.86
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2024-Feb-29 Thu
| ###
| 13.86
| 12.77
| 13.86
| 64,650
| ###
| 89.9
| 89.9
| ### |
2024-Feb-28 Wed
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 46,541
| 0
| 95.0
| 95.0
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 11.56
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Feb-23 Fri
| 11.82
| ###
| 11.7
| ###
| 149,621
| 875,282
| 83.7
| 83.7
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| 11.7
| 157,223
| 0
| 88.0
| 88.0
| 0.8 |
2024-Feb-21 Wed
| 11.59
| ###
| 11.24
| 11.25
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 11.44
| 11.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 11.47
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2024-Feb-16 Fri
| ###
| ###
| ###
| 11.22
| 57,524
| 0
| 79.1
| 79.1
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 11.87
| ###
| 11.74
| 11.8
|
|
| 32.2
| 32.2
| 0.8 |
2024-Feb-12 Mon
| ###
| ###
| 11.86
| 11.87
| 29,585
| ###
| 29.5
| 29.5
| 0.8 |
2024-Feb-09 Fri
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 12.26
| 12.26
| 12.025
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 12.42
| ###
| 12.27
| 18,688
| 116,052
| 74.8
| 74.8
| ### |
2024-Feb-06 Tue
| 11.89
| ###
| 11.87
| ###
| 9,741
| ###
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 11.86
| 11.88
| 17,771
| 105,382
| 25.0
| 25.0
| 0.8 |
2024-Feb-02 Fri
| 12.45
| 12.45
| ###
| ###
| 18,984
| 118,175
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 12.22
| 12.41
| ###
| 12.4
| 21,083
| 130,820
| 82.6
| 82.6
| 0.9 |
2024-Jan-31 Wed
| ###
| 12.41
| ###
| 12.23
| 19,585
| 121,524
| 24.1
| 24.1
| ### |
2024-Jan-30 Tue
| 12.21
| 12.51
| ###
| 12.41
|
|
| 78.6
| 78.6
| ### |
2024-Jan-29 Mon
| ###
| 12.7
| ###
| ###
| 70,070
| 444,944
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 12.88
| 12.88
| 12.58
| 12.81
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 12.845
| ###
| 12.4
| ###
| 29,874
| ###
| 72.7
| 72.7
| 0.0 |
2024-Jan-23 Tue
| 12.86
| ###
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2024-Jan-22 Mon
| ###
| 12.75
| ###
| 12.71
| 22,550
| 143,756
| 95.8
| 95.8
| 0.9 |
2024-Jan-19 Fri
| ###
| 12.75
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2024-Jan-18 Thu
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 12.43
| 12.43
| 12.23
| 12.23
| 20,029
| 246,957
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 12.2
| 12.48
| 8,682
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| 12.24
| ###
| 12.24
| ###
| 9,970
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 12.43
| 12.21
| ###
| 14,141
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 12.5
| 12.59
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2024-Jan-10 Wed
| ###
| 12.5
| 12.23
| 12.5
|
|
| ###
| ###
| 0.9 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 10,284
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 12.27
| 11.8
| 12.27
| 18,324
| 220,529
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| 12.28
| ###
| 12.28
|
|
| 82.3
| 82.3
| 0.9 |
2024-Jan-04 Thu
| 12.26
| 12.28
| ###
| 12.28
| 6,672
| ###
| 70.5
| 70.5
| 0.9 |
2024-Jan-03 Wed
| 12.5
| 12.5
| ###
| 12.26
| 14,329
| 89,556
| ###
| ###
| 0.9 |
2024-Jan-02 Tue
| 12.51
| 12.71
| 12.5
| 12.71
| 4,550
| 57,352
| ###
| ###
| 0.9 |
2023-Dec-29 Fri
| 12.73
| 12.73
| 12.51
| 12.51
|
|
| 14.6
| 14.6
| ### |
2023-Dec-28 Thu
| ###
| 12.73
| 12.41
| 12.73
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 12.45
| 12.71
| 12.2
| ###
| 12,744
| 158,726
| 78.1
| 78.1
| 0.0 |
2023-Dec-22 Fri
| 12.81
| 12.84
| 12.41
| 12.55
| 26,882
| 339,385
| 17.7
| 17.7
| ### |
2023-Dec-21 Thu
| 12.83
| ###
| 12.77
| 12.87
| 8,376
| 53,480
| 72.1
| 72.1
| ### |
2023-Dec-20 Wed
| 12.85
| ###
| 12.83
| 12.83
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 12.79
| ###
| 12.77
| 12.84
|
|
| 64.5
| 64.5
| 0.9 |
2023-Dec-18 Mon
| 12.8
| ###
| 12.77
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-Dec-15 Fri
| 12.72
| ###
| 12.72
| 12.79
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 12.26
| ###
| 12.26
| 12.7
| 51,083
| ###
| ###
| ###
| 0.9 |
2023-Dec-13 Wed
| 11.8
| 12.27
| 11.8
| 12.25
| 33,479
| ###
| 91.2
| 91.2
| 0.9 |
2023-Dec-12 Tue
| 11.8
| ###
| 11.8
| 11.8
| 35,149
| 207,379
| 69.8
| 69.8
| 0.8 |
2023-Dec-11 Mon
| 11.87
| 11.87
| 11.76
| 11.8
|
|
| 34.8
| 34.8
| 0.8 |
2023-Dec-08 Fri
| 11.8
| 11.85
| ###
| 11.78
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 11.7
| ###
| 11.7
| 11.85
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| 11.76
| ###
| 11.71
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Dec-05 Tue
| 11.71
| ###
| ###
| ###
| 29,928
| 0
| 88.7
| 88.7
| 0.0 |
2023-Dec-04 Mon
| 11.71
| ###
| 11.71
| 11.81
|
|
| 75.9
| 75.9
| ### |
2023-Dec-01 Fri
| 11.48
| 11.71
| 11.28
| 11.71
| 39,455
| ###
| 83.4
| 83.4
| ### |
2023-Nov-30 Thu
| 11.255
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 11.46
| 11.49
| ###
| 11.21
| 7,042
| 40,456
| ###
| ###
| ### |
2023-Nov-28 Tue
| 11.2
| 11.5
| 11.2
| 11.5
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| 11.21
| 12,724
| 0
| 80.3
| 80.3
| ### |
2023-Nov-24 Fri
| ###
| 11.26
| ###
| ###
| 8,178
| 46,042
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| 11.2
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 10.82
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Nov-21 Tue
| 10.82
| ###
| ###
| ###
| 12,127
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 9,328
| 0
| 14.2
| 14.2
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 11.5
| 604,486
| 0
| ###
| ###
| ### |
2023-Nov-15 Wed
| 11.24
| ###
| ###
| ###
| 56,089
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 10.73
| 11.25
| 10.54
| 11.25
|
|
| 91.1
| 91.1
| ### |
2023-Nov-13 Mon
| 10.77
| 10.89
| 10.54
| 10.58
| 22,753
| ###
| 26.2
| 26.2
| 0.8 |
2023-Nov-10 Fri
| ###
| ###
| 10.7
| 10.72
| 6,341
| 33,924
| ###
| ###
| 0.8 |
2023-Nov-09 Thu
| 10.83
| ###
| 10.71
| ###
| 15,952
| 85,422
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 11.54
| 10.8
| 10.8
| 16,575
| 185,142
| 6.7
| 6.7
| ### |
2023-Nov-07 Tue
| 11.5
| 11.51
| ###
| 11.29
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 11.56
| 10.975
| 11.29
| 60,070
| ###
| 85.9
| 85.9
| ### |
2023-Nov-03 Fri
| 10.8
| ###
| 10.79
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Nov-02 Thu
| 10.76
| ###
| 10.73
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 10.51
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 10.48
| 10.86
| ###
| ###
| 29,875
| 162,221
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 10.45
| 10.48
| 17,370
| 90,758
| 13.0
| 13.0
| 0.7 |
2023-Oct-27 Fri
| ###
| ###
| 10.7
| 10.81
| 75,671
| ###
| ###
| ###
| 0.8 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 10.89
| 46,771
| 0
| 28.6
| 28.6
| 0.8 |
2023-Oct-25 Wed
| 11.22
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Oct-23 Mon
| 10.88
| ###
| 10.84
| ###
| 12,983
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 10.87
| ###
| 10.87
| 10.88
| 6,672
| ###
| ###
| ###
| 0.8 |
2023-Oct-19 Thu
| 10.75
| 11.085
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2023-Oct-18 Wed
| 11.2
| 11.21
| ###
| ###
| 11,946
| 66,957
| 8.0
| 8.0
| 0.0 |
2023-Oct-17 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Oct-16 Mon
| ###
| ###
| 10.74
| 10.85
|
|
| ###
| ###
| 0.8 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 10.86
|
|
| ###
| ###
| 0.8 |
2023-Oct-12 Thu
| 10.85
| ###
| 10.79
| ###
| 7,820
| 42,188
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 10.84
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 10.72
| ###
| 10.72
| 10.81
| 15,552
| 83,358
| ###
| ###
| 0.8 |
2023-Oct-09 Mon
| ###
| ###
| 10.71
| 10.75
| 10,876
| 58,240
| ###
| ###
| 0.8 |
2023-Oct-06 Fri
| ###
| 11.21
| ###
| ###
| 21,679
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 10.76
| ###
| 10.71
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Oct-04 Wed
| 10.54
| 10.83
| 10.45
| 10.79
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| 10.43
| 10.77
| 29,758
| 155,187
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| 10.71
| ###
| 10.7
|
|
| 85.8
| 85.8
| 0.8 |
2023-Sep-28 Thu
| ###
| ###
| 10.21
| ###
| 78,243
| ###
| 5.7
| 5.7
| 0.0 |
2023-Sep-27 Wed
| 11.23
| 11.24
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Sep-26 Tue
| 11.49
| 11.49
| ###
| 11.29
|
|
| 26.4
| 26.4
| ### |
2023-Sep-25 Mon
| 11.5
| ###
| 11.25
| 11.49
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| 11.52
| 31,678
| 0
| 10.9
| 10.9
| 0.8 |
2023-Sep-21 Thu
| ###
| ###
| 11.52
| 11.8
|
|
| ###
| ###
| 0.8 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 36,653
| 0
| 39.2
| 39.2
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 94,379
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 12.2
| 12.2
| ###
| ###
| 35,778
| 218,245
| 29.7
| 29.7
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| 12.25
| 17,981
| 0
| ###
| ###
| 0.9 |
2023-Sep-14 Thu
| ###
| 12.26
| ###
| ###
| 31,155
| 190,980
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-Sep-12 Tue
| 11.82
| ###
| 11.77
| ###
| 23,482
| ###
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 12.29
| 12.29
| 11.79
| 11.86
| 20,759
| ###
| 18.5
| 18.5
| 0.8 |
2023-Sep-08 Fri
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2023-Sep-06 Wed
| 12.2
| ###
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2023-Sep-05 Tue
| 12.2
| 12.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 12.4
| 12.4
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2023-Sep-01 Fri
| 12.52
| ###
| ###
| 12.51
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 12.56
| 12.7
| 12.47
| 12.5
| 44,088
| 554,847
| ###
| ###
| 0.9 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 12.56
|
|
| 87.2
| 87.2
| 0.9 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 12,426
| 0
| 26.3
| 26.3
| 0.0 |
2023-Aug-28 Mon
| ###
| 12.26
| ###
| 12.25
|
|
| 86.4
| 86.4
| 0.9 |
2023-Aug-25 Fri
| 12.2
| 12.49
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 12.23
| 12.23
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 12.5
| 12.81
| 12.47
| 12.7
| 26,488
| ###
| ###
| ###
| 0.9 |
2023-Aug-22 Tue
| 12.45
| ###
| 12.23
| 12.56
|
|
| 76.0
| 76.0
| 0.9 |
2023-Aug-21 Mon
| ###
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2023-Aug-18 Fri
| 13.45
| 13.76
| 13.44
| 13.75
| 9,055
| 123,148
| ###
| ###
| 1.0 |
2023-Aug-17 Thu
| 13.5
| ###
| ###
| 13.51
| 17,971
| 0
| ###
| ###
| ### |
2023-Aug-16 Wed
| 13.56
| ###
| ###
| 13.5
| 29,949
| 0
| ###
| ###
| 1.0 |
2023-Aug-15 Tue
| 13.75
| 13.75
| 13.53
| 13.55
|
|
| 24.4
| 24.4
| 1.0 |
2023-Aug-14 Mon
| ###
| 13.84
| ###
| 13.75
| 27,347
| 189,241
| 89.0
| 89.0
| 1.0 |
2023-Aug-11 Fri
| 13.75
| 13.75
| ###
| ###
| 12,084
| 83,077
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 13.75
| ###
| 13.75
| 9,072
| 62,370
| ###
| ###
| 1.0 |
2023-Aug-09 Wed
| ###
| ###
| 13.25
| 13.47
|
|
| 28.5
| 28.5
| 1.0 |
2023-Aug-08 Tue
| 13.27
| 13.59
| ###
| 13.59
| 15,442
| 104,928
| ###
| ###
| ### |
2023-Aug-07 Mon
| 13.4
| 13.42
| ###
| 13.27
| 17,271
| 115,888
| 30.9
| 30.9
| 0.9 |
2023-Aug-04 Fri
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| 13.25
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Aug-02 Wed
| 13.29
| 13.42
| 13.25
| 13.25
| 35,683
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| 13.28
| 13.46
| ###
| 13.43
| 21,142
| 142,285
| ###
| ###
| ### |
2023-Jul-31 Mon
| 13.675
| 13.675
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Jul-28 Fri
| ###
| ###
| ###
| 13.54
|
|
| ###
| ###
| 1.0 |
2023-Jul-27 Thu
| 13.45
| ###
| 13.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 13.43
| 13.49
| ###
| 13.45
|
|
| ###
| ###
| ### |
2023-Jul-25 Tue
| 13.55
| 13.55
| ###
| 13.42
| 19,046
| ###
| ###
| ###
| 1.0 |
2023-Jul-24 Mon
| ###
| 13.7
| 13.5
| 13.5
|
|
| 35.9
| 35.9
| 1.0 |
2023-Jul-21 Fri
| ###
| ###
| 13.44
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2023-Jul-20 Thu
| 13.7
| ###
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 13.73
| 13.73
| 25,521
| ###
| 17.6
| 17.6
| ### |
2023-Jul-18 Tue
| ###
| ###
| 13.78
| 13.87
| 15,523
| 106,953
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 13.77
| ###
| 39,789
| 273,947
| 39.5
| 39.5
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 13.75
| ###
| 13.75
| 13.88
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| 13.81
| 13.85
| 13.59
| 13.72
| 20,954
| 287,488
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| 13.85
| 13.46
| 13.81
| 20,940
| ###
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 13.25
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Jul-06 Thu
| 13.75
| 13.75
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| 13.73
| 13.51
| ###
| 22,776
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 13.75
| 13.81
| 13.51
| ###
| 17,256
| ###
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 13.87
| 13.87
| ###
| ###
| 11,224
| ###
| 21.2
| 21.2
| 0.0 |
2023-Jun-30 Fri
| 13.7
| 13.85
| 13.51
| 13.77
| 14,375
| 196,650
| ###
| ###
| ### |
2023-Jun-29 Thu
| 13.88
| 13.88
| 13.56
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 17,483
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 13.84
| ###
| ###
| 14,543
| ###
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| 13.41
| ###
| 13.28
|
|
| 39.1
| 39.1
| 0.9 |
2023-Jun-23 Fri
| 13.53
| 13.71
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-Jun-22 Thu
| 13.88
| 13.88
| ###
| 13.53
|
|
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| ###
| 13.73
| 13.87
| 16,221
| 111,357
| 32.8
| 32.8
| ### |
2023-Jun-20 Tue
| ###
| ###
| 13.79
| ###
| 22,945
| ###
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 13.57
| ###
| 13.57
| ###
| 26,642
| ###
| 85.0
| 85.0
| 0.0 |
2023-Jun-15 Thu
| 13.71
| 13.89
| ###
| ###
| 21,743
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 13.51
| 13.8
| 13.49
| 13.71
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| 12.85
| ###
| 12.83
| 13.46
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| ###
| ###
| 12.88
| ###
| 42,226
| ###
| 35.0
| 35.0
| 0.0 |
2023-Jun-08 Thu
| 13.71
| 13.76
| ###
| ###
| 31,379
| 215,887
| 15.4
| 15.4
| 0.0 |
2023-Jun-07 Wed
| 13.57
| 13.7
| 13.4
| 13.7
| 29,386
| 398,180
| 79.7
| 79.7
| 1.0 |
2023-Jun-06 Tue
| 14.21
| 14.21
| 13.46
| 13.58
| 14,077
| 194,755
| 11.6
| 11.6
| ### |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 70,175
| 0
| 90.6
| 90.6
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 13.51
| 13.55
| 25,384
| ###
| 25.0
| 25.0
| 1.0 |
2023-Jun-01 Thu
| ###
| 13.71
| 13.54
| 13.57
| 13,684
| 186,444
| ###
| ###
| ### |
2023-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 13.84
| 14.24
| 13.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 13.2
| ###
| ###
| 13.83
|
|
| ###
| ###
| 1.0 |
2023-May-26 Fri
| 12.8
| ###
| 12.74
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-May-25 Thu
| 12.8
| ###
| ###
| 12.8
| 295,949
| 0
| ###
| ###
| 0.9 |
2023-May-24 Wed
| ###
| ###
| ###
| 12.86
| 57,725
| 0
| 34.9
| 34.9
| 0.9 |
2023-May-23 Tue
| 12.76
| 13.29
| 12.53
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 12.51
| ###
| 314,077
| 1,964,551
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 12.51
| 12.76
| 12.51
| ###
| 30,059
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 12.47
| 12.49
| ###
| 12.41
|
|
| 34.3
| 34.3
| ### |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 29,224
| 0
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 12.78
| 12.8
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 12.86
| ###
| 12.75
| 12.83
|
|
| ###
| ###
| ### |
2023-May-12 Fri
| 12.79
| ###
| 12.73
| 12.87
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| ###
| ###
| 12.59
| 12.83
|
|
| 27.2
| 27.2
| ### |
2023-May-10 Wed
| 12.82
| ###
| 12.59
| 12.85
| 25,455
| ###
| ###
| ###
| 0.9 |
2023-May-09 Tue
| 12.85
| ###
| 12.71
| 12.76
| 7,385
| ###
| ###
| ###
| ### |
2023-May-08 Mon
| 12.75
| ###
| 12.71
| 12.83
| 19,849
| 126,140
| 74.7
| 74.7
| ### |
2023-May-05 Fri
| 12.58
| 12.81
| 12.51
| 12.77
| 11,124
| 140,829
| 80.3
| 80.3
| 0.9 |
2023-May-04 Thu
| 12.43
| ###
| ###
| 12.59
| 31,652
| 0
| 74.0
| 74.0
| ### |
2023-May-03 Wed
| 12.59
| 12.59
| 12.41
| 12.42
|
|
| ###
| ###
| 0.9 |
2023-May-02 Tue
| 12.45
| 12.85
| 12.43
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2023-May-01 Mon
| ###
| ###
| 12.44
| 12.45
| 15,352
| 95,489
| ###
| ###
| ### |
2023-Apr-28 Fri
| 12.77
| ###
| 12.77
| ###
| 27,656
| 176,583
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 12.49
| 12.75
| 12.43
| 12.75
| 26,877
| 338,381
| 83.1
| 83.1
| ### |
2023-Apr-26 Wed
| ###
| 12.53
| 12.23
| 12.53
|
|
| 85.8
| 85.8
| ### |
2023-Apr-24 Mon
| ###
| ###
| 12.25
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 12.24
| 12.24
| 24,275
| ###
| 26.1
| 26.1
| 0.9 |
2023-Apr-20 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 12.58
| 12.58
| 12.25
| 12.48
| 65,353
| 811,357
| 31.5
| 31.5
| ### |
2023-Apr-17 Mon
| ###
| ###
| 12.54
| ###
| 204,070
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 12.85
| ###
| 12.85
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2023-Apr-13 Thu
| 12.7
| ###
| ###
| 12.71
| 22,345
| 0
| ###
| ###
| 0.9 |
2023-Apr-12 Wed
| 12.76
| ###
| 12.7
| 12.73
| 17,185
| 109,124
| ###
| ###
| ### |
2023-Apr-11 Tue
| 12.77
| ###
| ###
| 12.85
| 18,359
| 0
| ###
| ###
| 0.9 |
2023-Apr-06 Thu
| 12.58
| ###
| 12.53
| 12.74
| 14,155
| 88,681
| 79.3
| 79.3
| ### |
2023-Apr-05 Wed
| ###
| ###
| 12.53
| 12.58
|
|
| ###
| ###
| 0.9 |
2023-Apr-04 Tue
| ###
| ###
| 12.85
| ###
| 35,548
| ###
| 31.9
| 31.9
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 12.75
| 12.83
|
|
| ###
| ###
| ### |
2023-Mar-31 Fri
| ###
| ###
| 12.77
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Mar-30 Thu
| 12.74
| ###
| ###
| 12.74
| 19,223
| 0
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| 12.71
| 12.74
| 19,979
| ###
| 19.7
| 19.7
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| 12.81
| 8,221
| 0
| 21.0
| 21.0
| ### |
2023-Mar-27 Mon
| 12.77
| ###
| ###
| ###
| 15,350
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 12.44
| 12.77
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-Mar-23 Thu
| ###
| ###
| 12.225
| 12.27
| 18,847
| ###
| 16.0
| 16.0
| ### |
2023-Mar-22 Wed
| 12.24
| ###
| 12.24
| 12.59
| 9,271
| ###
| ###
| ###
| ### |
2023-Mar-21 Tue
| ###
| 12.28
| ###
| 12.25
| 5,046
| 30,982
| ###
| ###
| 0.9 |
2023-Mar-20 Mon
| 12.27
| ###
| ###
| 12.2
| 13,540
| 0
| 46.7
| 46.7
| ### |
2023-Mar-17 Fri
| 12.24
| ###
| ###
| 12.24
| 27,040
| 0
| ###
| ###
| 0.9 |
2023-Mar-16 Thu
| 12.53
| 12.59
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Mar-15 Wed
| ###
| 12.53
| ###
| 12.53
|
|
| 88.8
| 88.8
| ### |
2023-Mar-14 Tue
| ###
| 12.23
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2023-Mar-13 Mon
| ###
| 12.2
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Mar-10 Fri
| 12.24
| 12.28
| ###
| 12.21
| 51,745
| ###
| ###
| ###
| 0.9 |
2023-Mar-09 Thu
| 12.54
| 12.54
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 12.48
| 12.56
| 12.21
| 12.25
|
|
| ###
| ###
| 0.9 |
2023-Mar-07 Tue
| ###
| ###
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2023-Mar-06 Mon
| ###
| 12.76
| 12.5
| ###
| 31,186
| 393,879
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 12.72
| 12.72
| ###
| 12.5
| 17,644
| ###
| 23.4
| 23.4
| 0.9 |
2023-Mar-02 Thu
| 12.82
| 12.82
| ###
| 12.5
|
|
| 18.3
| 18.3
| 0.9 |
2023-Mar-01 Wed
| 12.59
| ###
| 12.4
| 12.55
|
|
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| 11.845
| 12.53
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 11.78
| ###
| 52,082
| ###
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 37,355
| 0
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 11.85
| ###
| 62,420
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 12.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 12.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 12.75
| 12.78
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 12.72
| 385,485
| 0
| ###
| ###
| 0.9 |
2023-Feb-15 Wed
| 13.29
| ###
| 12.73
| ###
| 61,627
| 392,255
| 25.1
| 25.1
| 0.0 |
2023-Feb-14 Tue
| 13.22
| ###
| ###
| 13.24
| 16,242
| 0
| ###
| ###
| 0.9 |
2023-Feb-13 Mon
| ###
| ###
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Feb-10 Fri
| ###
| 13.51
| ###
| 13.51
|
|
| 84.8
| 84.8
| ### |
2023-Feb-09 Thu
| ###
| ###
| ###
| 13.5
| 19,724
| 0
| ###
| ###
| 1.0 |
2023-Feb-08 Wed
| ###
| ###
| 13.855
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Feb-07 Tue
| 13.88
| ###
| 13.81
| ###
| 32,081
| ###
| 78.3
| 78.3
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 13.42
| 13.85
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| ###
| ###
| ###
| 13.59
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| 13.75
| 27,944
| 0
| 76.0
| 76.0
| 1.0 |
2023-Feb-01 Wed
| 13.84
| 13.85
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Jan-31 Tue
| 14.25
| 14.25
| 13.79
| ###
| 24,644
| ###
| 27.9
| 27.9
| 0.0 |
2023-Jan-30 Mon
| ###
| 14.28
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2023-Jan-27 Fri
| 14.42
| 14.42
| ###
| ###
| 8,225
| ###
| 17.0
| 17.0
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 14.4
| 14.4
| 16,989
| 122,320
| 12.2
| 12.2
| 1.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 36,156
| 0
| 34.4
| 34.4
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| 14.77
| 14.85
| 31,456
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| ###
| ###
| 14.78
| 14.82
|
|
| 24.3
| 24.3
| 1.1 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 14.76
| ###
| ###
| 14.87
|
|
| 78.8
| 78.8
| 1.1 |
2023-Jan-16 Mon
| 14.48
| ###
| 14.48
| 14.79
| 21,220
| ###
| ###
| ###
| ### |
2023-Jan-13 Fri
| ###
| 14.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 13.87
| ###
| 13.87
| ###
| 18,780
| ###
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2023-Jan-10 Tue
| ###
| ###
| 13.7
| 13.7
| 8,174
| ###
| 23.2
| 23.2
| 1.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| 13.73
| 25,687
| 0
| 15.7
| 15.7
| ### |
2023-Jan-06 Fri
| ###
| 13.83
| 13.47
| 13.83
| 16,943
| 231,271
| ###
| ###
| 1.0 |
2023-Jan-05 Thu
| 13.54
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jan-04 Wed
| 13.73
| ###
| 13.41
| 13.41
|
|
| 13.7
| 13.7
| 1.0 |
2023-Jan-03 Tue
| 13.5
| 13.72
| ###
| 13.59
| 10,521
| 72,174
| ###
| ###
| ### |
2022-Dec-30 Fri
| 13.5
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 13.25
| 13.55
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 13.45
| 13.79
| ###
| 13.43
|
|
| 42.8
| 42.8
| ### |
2022-Dec-23 Fri
| ###
| ###
| ###
| 13.72
| 21,876
| 0
| ###
| ###
| ### |
2022-Dec-22 Thu
| 13.82
| ###
| ###
| ###
| 6,670
| 0
| 77.7
| 77.7
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2022-Dec-20 Tue
| 13.4
| 13.4
| ###
| ###
| 23,326
| 156,284
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 121,752
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 13.78
| ###
| 13.5
| 13.76
| 113,845
| 768,453
| ###
| ###
| 1.0 |
2022-Dec-13 Tue
| 13.8
| 13.8
| 13.49
| 13.74
| 72,228
| 985,551
| ###
| ###
| ### |
2022-Dec-12 Mon
| ###
| ###
| ###
| 13.79
| 36,683
| 0
| 34.7
| 34.7
| 1.0 |
2022-Dec-09 Fri
| ###
| ###
| 13.89
| ###
| 37,746
| 262,145
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| 13.75
| ###
| 38,974
| 267,946
| 77.1
| 77.1
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| 52,475
| 0
| 41.9
| 41.9
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| 13.87
| ###
| 13.7
| ###
| 2,445
| 16,748
| 72.3
| 72.3
| 0.0 |
2022-Dec-01 Thu
| 14.89
| ###
| 13.78
| ###
| 76,025
| ###
| 7.3
| 7.3
| 0.0 |
2022-Nov-30 Wed
| 13.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 41,556
| 0
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2022-Nov-25 Fri
| ###
| ###
| 12.52
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2022-Nov-24 Thu
| 15.5
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2022-Nov-23 Wed
| 15.76
| 15.76
| 15.5
| 15.5
|
|
| 26.5
| 26.5
| 1.1 |
2022-Nov-22 Tue
| 15.46
| 15.83
| 15.43
| 15.83
| 6,349
| ###
| 86.9
| 86.9
| ### |
2022-Nov-21 Mon
| ###
| 15.81
| 15.42
| 15.42
| 30,871
| 482,050
| ###
| ###
| ### |
2022-Nov-18 Fri
| ###
| ###
| 15.71
| 15.86
| 35,852
| ###
| ###
| ###
| 1.1 |
2022-Nov-17 Thu
| ###
| ###
| 15.51
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Nov-16 Wed
| 15.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 15.5
| 59,257
| 0
| ###
| ###
| 1.1 |
2022-Nov-14 Mon
| 15.82
| ###
| 15.46
| 15.55
| 54,843
| ###
| 27.6
| 27.6
| ### |
2022-Nov-11 Fri
| ###
| 15.85
| ###
| ###
| 71,183
| 564,125
| 88.8
| 88.8
| 0.0 |
2022-Nov-10 Thu
| 14.8
| ###
| 14.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 15,188
| 0
| 92.6
| 92.6
| 0.0 |
2022-Nov-08 Tue
| 14.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2022-Nov-04 Fri
| ###
| 14.43
| ###
| ###
| 10,526
| 75,945
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 13.8
| 14.21
| 13.8
| ###
| 35,948
| 503,451
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| 14.42
| 14.84
| 24,028
| 173,241
| 22.1
| 22.1
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| 14.84
| 31,455
| 0
| ###
| ###
| ### |
2022-Oct-28 Fri
| 14.29
| ###
| ###
| ###
| 11,440
| 0
| 14.7
| 14.7
| 0.0 |
2022-Oct-27 Thu
| 14.47
| 14.47
| 13.85
| 14.23
| 16,521
| ###
| ###
| ###
| ### |
2022-Oct-26 Wed
| 13.72
| ###
| 13.72
| 14.26
|
|
| 92.0
| 92.0
| 1.0 |
2022-Oct-25 Tue
| 13.5
| 13.82
| 13.5
| ###
| 22,273
| 304,249
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 13.46
| 13.73
| 13.41
| 13.5
|
|
| ###
| ###
| 1.0 |
2022-Oct-21 Fri
| 13.5
| 13.56
| 13.2
| 13.2
|
|
| ###
| ###
| 0.9 |
2022-Oct-20 Thu
| 13.87
| ###
| ###
| 13.5
| 32,379
| 0
| 22.1
| 22.1
| 1.0 |
2022-Oct-19 Wed
| 13.79
| ###
| 13.76
| ###
| 33,723
| ###
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 13.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 12.85
| ###
| 12.85
| 13.5
| 40,848
| 262,448
| ###
| ###
| 1.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| 13.2
| 75,084
| 0
| ###
| ###
| 0.9 |
2022-Oct-13 Thu
| 13.2
| 13.24
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 13.43
| 13.59
| 18,885
| ###
| 24.2
| 24.2
| ### |
2022-Oct-07 Fri
| 14.29
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 14.2
| 14.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 13.77
| 14.27
| 13.72
| 14.2
|
|
| ###
| ###
| 1.0 |
2022-Oct-04 Tue
| ###
| 13.82
| ###
| 13.7
| 37,223
| ###
| ###
| ###
| 1.0 |
2022-Oct-03 Mon
| ###
| 13.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 13.25
| 13.25
| ###
| ###
| 21,673
| 143,583
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Sep-28 Wed
| 13.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 13.28
| ###
| 13.21
|
|
| ###
| ###
| ### |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
| 48,242
| 0
| 54.8
| 54.8
| 0.0 |
2022-Sep-23 Fri
| 13.85
| 13.86
| 12.85
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 13.7
| 13.85
|
|
| 36.3
| 36.3
| ### |
2022-Sep-20 Tue
| ###
| 14.41
| ###
| 14.23
| 26,057
| 187,740
| 78.2
| 78.2
| ### |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 50,285
| 0
| 9.7
| 9.7
| 0.0 |
2022-Sep-16 Fri
| ###
| 14.75
| ###
| 14.75
|
|
| ###
| ###
| ### |
2022-Sep-15 Thu
| 14.55
| ###
| 14.26
| ###
| 6,779
| ###
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 14.82
|
|
| ###
| ###
| 1.1 |
2022-Sep-13 Tue
| 14.79
| ###
| 14.79
| ###
| 14,955
| ###
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 14.75
| ###
| ###
| ###
| 68,520
| 0
| 38.4
| 38.4
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 14.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 14.79
| 15.27
| 14.57
| ###
| 52,181
| 778,540
| 77.3
| 77.3
| 0.0 |
2022-Sep-07 Wed
| ###
| 14.75
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Sep-06 Tue
| 14.78
| 14.78
| ###
| 14.5
| 477,470
| ###
| 22.6
| 22.6
| 1.0 |
2022-Sep-05 Mon
| ###
| ###
| 14.7
| 14.8
| 9,340
| 68,649
| 28.7
| 28.7
| 1.1 |
2022-Sep-02 Fri
| 15.29
| ###
| 14.84
| ###
| 65,279
| 484,370
| 29.5
| 29.5
| 0.0 |
2022-Sep-01 Thu
| 15.8
| 15.8
| 15.23
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2022-Aug-31 Wed
| 15.28
| 15.7
| 15.23
| 15.7
|
|
| ###
| ###
| ### |
2022-Aug-30 Tue
| 15.79
| 15.79
| 15.28
| 15.47
|
|
| 20.2
| 20.2
| ### |
2022-Aug-29 Mon
| 16.5
| 16.5
| 15.75
| 15.8
|
|
| 13.8
| 13.8
| 1.1 |
2022-Aug-26 Fri
| 16.5
| ###
| 16.5
| 16.5
| 32,586
| ###
| 66.9
| 66.9
| 1.2 |
2022-Aug-25 Thu
| 16.47
| ###
| 16.47
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Aug-24 Wed
| ###
| 16.85
| 16.59
| 16.8
| 19,450
| ###
| ###
| ###
| 1.2 |
2022-Aug-23 Tue
| ###
| 16.87
| 16.48
| ###
| 8,755
| 145,989
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 16.51
| ###
| 16.49
| ###
| 40,358
| 332,751
| 80.1
| 80.1
| 0.0 |
2022-Aug-19 Fri
| ###
| 16.87
| 16.57
| 16.7
| 32,245
| ###
| 72.3
| 72.3
| 1.2 |
2022-Aug-18 Thu
| 16.58
| 16.71
| 16.49
| 16.53
|
|
| 44.8
| 44.8
| ### |
2022-Aug-17 Wed
| ###
| ###
| 16.52
| 16.58
|
|
| ###
| ###
| 1.2 |
2022-Aug-16 Tue
| 16.76
| 17.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 16.57
| 16.79
| 16.57
| 16.78
| 8,443
| 140,829
| ###
| ###
| 1.2 |
2022-Aug-12 Fri
| ###
| ###
| 16.49
| 16.71
| 14,589
| 120,286
| ###
| ###
| ### |
2022-Aug-11 Thu
| ###
| 17.42
| 16.85
| 16.86
|
|
| 30.3
| 30.3
| 1.2 |
2022-Aug-10 Wed
| 16.2
| 16.73
| 16.2
| 16.73
| 65,628
| ###
| ###
| ###
| ### |
2022-Aug-09 Tue
| 16.23
| 16.74
| 16.23
| 16.74
|
|
| ###
| ###
| 1.2 |
2022-Aug-08 Mon
| ###
| 16.89
| 16.22
| 16.51
| 40,924
| ###
| ###
| ###
| ### |
2022-Aug-05 Fri
| 16.56
| ###
| 16.56
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 77,842
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 15.51
| 15.88
| 15.2
| 15.52
|
|
| ###
| ###
| 1.1 |
2022-Aug-02 Tue
| 15.4
| 15.7
| 15.4
| 15.5
| 59,626
| 927,184
| 75.0
| 75.0
| 1.1 |
2022-Aug-01 Mon
| ###
| 15.55
| 14.75
| 15.5
|
|
| ###
| ###
| 1.1 |
2022-Jul-29 Fri
| ###
| 15.55
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2022-Jul-28 Thu
| 15.24
| 15.59
| ###
| 15.26
| 36,627
| ###
| 57.3
| 57.3
| ### |
2022-Jul-27 Wed
| ###
| 15.23
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Jul-26 Tue
| 15.29
| 15.29
| 14.78
| 14.78
| 13,340
| ###
| 15.3
| 15.3
| 1.1 |
2022-Jul-25 Mon
| 15.22
| 15.29
| 14.78
| 15.29
| 7,547
| ###
| ###
| ###
| 1.1 |
2022-Jul-22 Fri
| 15.7
| 15.7
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| 15.56
|
|
| ###
| ###
| ### |
2022-Jul-20 Wed
| 14.51
| ###
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 15.24
| 14.8
| 14.8
|
|
| 22.2
| 22.2
| 1.1 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 14.41
| 15.2
| 14.41
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2022-Jul-13 Wed
| 14.46
| 15.47
| 14.46
| ###
| 7,080
| 105,952
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| 15.54
| ###
| 14.85
|
|
| ###
| ###
| ### |
2022-Jul-11 Mon
| 15.79
| 15.79
| ###
| ###
| 17,878
| 141,146
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 14.8
| 15.85
| 14.8
| 15.73
| 26,240
| 402,128
| ###
| ###
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
| 83,427
| 0
| 84.5
| 84.5
| 0.0 |
2022-Jul-06 Wed
| 14.79
| 15.48
| ###
| 14.8
| 70,152
| 542,976
| 66.4
| 66.4
| 1.1 |
2022-Jul-05 Tue
| 14.85
| 14.85
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2022-Jul-04 Mon
| ###
| 14.54
| 13.81
| 14.29
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| 14.28
| 14.77
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2022-Jun-30 Thu
| 14.28
| 14.28
| 13.72
| 13.73
| 41,882
| 586,348
| 19.4
| 19.4
| ### |
2022-Jun-29 Wed
| ###
| ###
| 13.25
| 14.2
|
|
| 41.8
| 41.8
| 1.0 |
2022-Jun-28 Tue
| 14.8
| 14.8
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2022-Jun-27 Mon
| 14.44
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| 13.5
| 14.75
| 13.46
| 14.45
| 57,152
| 806,128
| 84.9
| 84.9
| 1.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 12.85
| 13.53
| 12.85
| 13.52
|
|
| ###
| ###
| 1.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| 13.52
| 43,758
| 0
| ###
| ###
| 1.0 |
2022-Jun-20 Mon
| 12.83
| ###
| 12.5
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| 12.55
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 55,124
| 0
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2022-Jun-14 Tue
| ###
| 14.41
| 13.82
| 14.28
|
|
| 84.5
| 84.5
| ### |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Jun-09 Thu
| 15.22
| ###
| ###
| ###
| 21,826
| 0
| 86.0
| 86.0
| 0.0 |
2022-Jun-08 Wed
| ###
| 15.45
| ###
| ###
| 17,278
| 133,472
| 44.9
| 44.9
| 0.0 |
2022-Jun-07 Tue
| ###
| 15.45
| ###
| 15.45
| 25,055
| 193,549
| 92.8
| 92.8
| ### |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2022-Jun-03 Fri
| ###
| 15.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| 15.49
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2022-Jun-01 Wed
| 15.71
| 15.78
| 15.2
| 15.45
| 18,871
| ###
| ###
| ###
| ### |
2022-May-31 Tue
| 15.75
| 15.85
| ###
| 15.77
| 83,077
| 658,385
| 70.1
| 70.1
| ### |
2022-May-30 Mon
| ###
| 15.72
| ###
| 15.71
|
|
| 81.6
| 81.6
| 1.1 |
2022-May-27 Fri
| ###
| ###
| ###
| 15.26
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| 15.58
| 15.22
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2022-May-25 Wed
| ###
| 15.52
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-24 Tue
| ###
| 15.74
| ###
| ###
| 83,348
| 655,948
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 14.8
| 15.49
| 14.77
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-May-20 Fri
| 15.55
| 15.55
| 14.83
| 14.83
|
|
| ###
| ###
| ### |
2022-May-19 Thu
| ###
| ###
| 14.75
| ###
| 33,229
| ###
| 33.1
| 33.1
| 0.0 |
2022-May-18 Wed
| 15.4
| ###
| ###
| ###
| 25,325
| 0
| 21.1
| 21.1
| 0.0 |
2022-May-17 Tue
| ###
| 15.58
| ###
| ###
| 33,675
| 262,328
| 85.6
| 85.6
| 0.0 |
2022-May-16 Mon
| ###
| ###
| 14.84
| ###
| 31,320
| ###
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
| 55,877
| 0
| 92.1
| 92.1
| 0.0 |
2022-May-12 Thu
| 14.41
| 14.5
| 13.8
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2022-May-11 Wed
| ###
| 14.41
| 13.81
| 14.41
|
|
| 79.9
| 79.9
| ### |
2022-May-10 Tue
| 13.88
| ###
| 13.5
| 13.8
| 58,779
| 396,758
| 62.6
| 62.6
| 1.0 |
2022-May-09 Mon
| 13.88
| ###
| 13.5
| 13.8
| 58,779
| 396,758
| 62.6
| 62.6
| 1.0 |
2022-May-06 Fri
| ###
| ###
| ###
| 14.29
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| 15.47
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-May-04 Wed
| 15.59
| 15.74
| ###
| ###
| 27,923
| 219,754
| 33.6
| 33.6
| 0.0 |
2022-May-03 Tue
| 15.71
| ###
| 15.43
| 15.7
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| ###
| ###
| ###
| 15.71
|
|
| 5.8
| 5.8
| 1.1 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 26,849
| 0
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| 18.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 17.56
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Apr-21 Thu
| 18.22
| 18.58
| 17.78
| ###
| 10,870
| ###
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 17.8
| 18.56
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 39,871
| 0
| 93.3
| 93.3
| 0.0 |
2022-Apr-14 Thu
| 18.28
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2022-Apr-13 Wed
| 18.5
| 18.5
| ###
| 18.29
|
|
| 22.6
| 22.6
| ### |
2022-Apr-12 Tue
| ###
| ###
| 18.27
| 18.51
|
|
| 43.0
| 43.0
| 1.3 |
2022-Apr-11 Mon
| 18.5
| 18.78
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| 18.4
| 18.5
|
|
| 11.4
| 11.4
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| 18.46
| 15,949
| 0
| 13.7
| 13.7
| 1.3 |
2022-Apr-05 Tue
| ###
| 19.4
| ###
| 19.4
| 27,242
| 264,247
| 91.3
| 91.3
| 1.4 |
2022-Apr-04 Mon
| 18.84
| 18.84
| 18.46
| 18.47
|
|
| 20.6
| 20.6
| ### |
2022-Apr-01 Fri
| 18.89
| ###
| 18.54
| 18.7
| 20,749
| 192,343
| 27.4
| 27.4
| 1.3 |
2022-Mar-31 Thu
| 18.54
| ###
| 18.23
| ###
| 94,252
| ###
| 82.7
| 82.7
| 0.0 |
2022-Mar-30 Wed
| 17.8
| 18.86
| 17.71
| 18.58
| 45,941
| ###
| 91.5
| 91.5
| 1.3 |
2022-Mar-29 Tue
| ###
| ###
| 17.55
| ###
| 60,845
| ###
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 18.21
| 17.855
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 17.49
| 18.22
| 17.29
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2022-Mar-23 Wed
| ###
| 17.49
| 16.89
| ###
| 181,828
| 3,125,623
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| 16.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| 16.87
| 16.4
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2022-Mar-18 Fri
| 16.48
| 16.57
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 15.8
| ###
| 15.8
| ###
| 20,671
| ###
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| 15.75
| 15.75
| 14,143
| 111,376
| 19.7
| 19.7
| 1.1 |
2022-Mar-14 Mon
| 15.75
| 16.28
| 15.75
| 16.23
| 14,051
| 225,026
| 89.9
| 89.9
| ### |
2022-Mar-11 Fri
| ###
| 16.24
| 15.57
| 15.75
| 60,059
| ###
| ###
| ###
| 1.1 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 17,888
| 0
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 25,770
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| 15.8
| ###
| 53,645
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 16.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| 15.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 15.85
| 15.86
| 15.22
| 15.42
|
|
| 14.6
| 14.6
| ### |
2022-Feb-28 Mon
| 15.44
| 15.89
| ###
| 15.89
|
|
| ###
| ###
| ### |
2022-Feb-25 Fri
| 14.5
| 15.45
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2022-Feb-24 Thu
| ###
| ###
| 14.5
| ###
| 218,878
| ###
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| 14.5
| 14.85
| 35,425
| ###
| ###
| ###
| ### |
2022-Feb-22 Tue
| 14.88
| 14.88
| 14.5
| 14.88
|
|
| 83.7
| 83.7
| 1.1 |
2022-Feb-21 Mon
| ###
| ###
| 14.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 15.5
|
|
| 28.4
| 28.4
| 1.1 |
2022-Feb-17 Thu
| ###
| ###
| ###
| 15.74
| 13,353
| 0
| 24.3
| 24.3
| 1.1 |
2022-Feb-16 Wed
| 15.59
| ###
| 15.59
| ###
| 15,982
| 124,579
| 89.2
| 89.2
| 0.0 |
2022-Feb-15 Tue
| ###
| 15.85
| ###
| 15.79
|
|
| ###
| ###
| 1.1 |
2022-Feb-14 Mon
| 16.2
| 16.2
| ###
| ###
| 23,559
| 190,827
| 48.5
| 48.5
| 0.0 |
2022-Feb-11 Fri
| 16.79
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 16.4
| 16.79
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 16.5
| ###
| ###
| ###
| 12,941
| 0
| 12.0
| 12.0
| 0.0 |
2022-Feb-07 Mon
| 16.21
| ###
| 16.21
| 16.5
|
|
| 79.1
| 79.1
| 1.2 |
2022-Feb-04 Fri
| 16.45
| 16.78
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 15.89
| 16.45
| 15.89
| 16.2
|
|
| 80.6
| 80.6
| 1.2 |
2022-Feb-01 Tue
| 16.2
| 16.78
| 15.89
| 15.89
| 61,471
| 1,004,128
| 19.5
| 19.5
| ### |
2022-Jan-31 Mon
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 15.4
| 15.41
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2022-Jan-27 Thu
| ###
| 16.44
| 13.53
| 15.41
|
|
| 31.6
| 31.6
| ### |
2022-Jan-25 Tue
| 16.7
| 16.75
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2022-Jan-24 Mon
| ###
| 17.56
| ###
| 16.87
| 36,041
| ###
| 43.1
| 43.1
| ### |
2022-Jan-21 Fri
| ###
| ###
| 17.52
| 17.56
| 58,371
| 511,329
| ###
| ###
| 1.3 |
2022-Jan-20 Thu
| 18.45
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 17.51
| 17.51
| 24,421
| ###
| ###
| ###
| ### |
2022-Jan-18 Tue
| 17.78
| ###
| 17.56
| ###
| 55,978
| 491,486
| 29.9
| 29.9
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| 17.56
|
|
| ###
| ###
| 1.3 |
2022-Jan-14 Fri
| ###
| ###
| ###
| 17.84
|
|
| 33.6
| 33.6
| 1.3 |
2022-Jan-13 Thu
| 16.75
| ###
| ###
| 17.75
|
|
| ###
| ###
| 1.3 |
2022-Jan-12 Wed
| ###
| ###
| 16.73
| ###
| 92,488
| ###
| 27.9
| 27.9
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| 17.21
| 87,951
| 0
| ###
| ###
| ### |
2022-Jan-10 Mon
| ###
| 17.8
| ###
| 17.47
| 32,586
| ###
| 33.5
| 33.5
| 1.2 |
2022-Jan-07 Fri
| 18.23
| 18.25
| 17.7
| 17.7
|
|
| 11.6
| 11.6
| 1.3 |
2022-Jan-06 Thu
| ###
| ###
| ###
| 18.23
| 18,588
| 0
| 18.4
| 18.4
| 1.3 |
2022-Jan-05 Wed
| 19.27
| ###
| 18.52
| ###
| 39,386
| ###
| 35.2
| 35.2
| 0.0 |
2022-Jan-04 Tue
| 19.8
| ###
| 19.22
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2021-Dec-31 Fri
| 19.83
| ###
| ###
| ###
| 12,843
| 0
| 67.2
| 67.2
| 0.0 |
2021-Dec-30 Thu
| 19.26
| ###
| 19.26
| ###
| 35,343
| 340,353
| 88.4
| 88.4
| 0.0 |
2021-Dec-29 Wed
| 19.55
| 19.79
| ###
| ###
| 26,671
| ###
| 17.8
| 17.8
| 0.0 |
2021-Dec-24 Fri
| 18.58
| 19.58
| 18.51
| 19.58
|
|
| 94.3
| 94.3
| 1.4 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2021-Dec-22 Wed
| 18.44
| 19.26
| 18.43
| 19.26
| 19,725
| ###
| 91.6
| 91.6
| 1.4 |
2021-Dec-21 Tue
| ###
| ###
| 17.85
| 18.27
| 8,144
| 72,685
| ###
| ###
| ### |
2021-Dec-20 Mon
| 18.4
| 18.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 18.5
| 18.5
| ###
| 18.46
|
|
| ###
| ###
| 1.3 |
2021-Dec-16 Thu
| ###
| 18.72
| 18.25
| 18.54
|
|
| ###
| ###
| 1.3 |
2021-Dec-15 Wed
| ###
| ###
| 18.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 19.25
| ###
| ###
| ###
| 19,280
| 0
| 34.9
| 34.9
| 0.0 |
2021-Dec-13 Mon
| 20
| 20.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| 19.46
| 28,874
| 0
| 18.4
| 18.4
| ### |
2021-Dec-09 Thu
| 19.48
| ###
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 18.79
| 19.29
| 25,325
| 237,928
| 75.3
| 75.3
| 1.4 |
2021-Dec-07 Tue
| 18.7
| ###
| 18.23
| ###
| 68,329
| ###
| 74.0
| 74.0
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 18.46
| 18.46
|
|
| 39.3
| 39.3
| 1.3 |
2021-Dec-03 Fri
| ###
| 19.74
| ###
| ###
| 26,728
| ###
| 22.8
| 22.8
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| 18.86
| 19.77
| 59,382
| 559,972
| 40.5
| 40.5
| 1.4 |
2021-Dec-01 Wed
| 19.7
| 20.25
| 19.5
| 19.5
|
|
| ###
| ###
| 1.4 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 20.21
| 39,775
| 0
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 53,550
| 0
| 54.7
| 54.7
| 0.0 |
2021-Nov-26 Fri
| 20.59
| 20.73
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2021-Nov-25 Thu
| ###
| 20.56
| ###
| 20.27
|
|
| 89.8
| 89.8
| 1.4 |
2021-Nov-24 Wed
| ###
| 21.7
| ###
| ###
| 47,720
| ###
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 20.89
| ###
| 20.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 20.85
| 21.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 20.51
| 20.89
| ###
| ###
| 12,946
| 135,220
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 21
| 21
| 20.26
| 20.51
| 49,228
| 1,015,573
| 19.9
| 19.9
| ### |
2021-Nov-17 Wed
| 21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| 20.79
| 21.22
| ###
| 21.22
| 25,850
| ###
| ###
| ###
| 1.5 |
2021-Nov-15 Mon
| ###
| 21.44
| 20.77
| 21
| 36,480
| ###
| ###
| ###
| 1.5 |
2021-Nov-12 Fri
| 20.87
| 21.085
| 20.87
| 21
|
|
| ###
| ###
| 1.5 |
2021-Nov-11 Thu
| 20.21
| ###
| 20.21
| 20.87
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| 21.56
| ###
| 21
| 268,156
| 2,890,721
| 84.7
| 84.7
| 1.5 |
2021-Nov-09 Tue
| 21
| 21.47
| ###
| 20.5
| 2,056,024
| ###
| 19.9
| 19.9
| 1.5 |
2021-Nov-08 Mon
| 21.73
| 21.77
| ###
| 21
|
|
| 18.1
| 18.1
| 1.5 |
2021-Nov-05 Fri
| ###
| 21.75
| ###
| 21
| 21,179
| 230,321
| 26.2
| 26.2
| 1.5 |
2021-Nov-04 Thu
| 21.25
| ###
| ###
| ###
| 31,643
| 0
| 28.6
| 28.6
| 0.0 |
2021-Nov-03 Wed
| 21.85
| ###
| 20.8
| ###
| 46,143
| 479,887
| 10.9
| 10.9
| 0.0 |
2021-Nov-02 Tue
| 20.52
| 21.85
| 20.52
| 21.85
| 45,323
| ###
| 96.8
| 96.8
| ### |
2021-Nov-01 Mon
| 21
| 21.255
| 20.7
| 20.7
| 42,780
| ###
| 32.3
| 32.3
| 1.5 |
2021-Oct-29 Fri
| ###
| 21.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 21
| 21.5
| 20.83
| 21.5
|
|
| 89.2
| 89.2
| 1.5 |
2021-Oct-27 Wed
| ###
| 21.24
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| 20.85
|
|
| 21.4
| 21.4
| ### |
2021-Oct-25 Mon
| ###
| 21.89
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Oct-22 Fri
| ###
| 20.7
| ###
| 20.52
|
|
| 89.2
| 89.2
| 1.5 |
2021-Oct-21 Thu
| ###
| 20.53
| 19.71
| 19.71
| 20,983
| 422,177
| 17.1
| 17.1
| 1.4 |
2021-Oct-20 Wed
| ###
| 20.85
| ###
| 20.29
|
|
| 76.7
| 76.7
| ### |
2021-Oct-19 Tue
| ###
| ###
| ###
| 20.29
| 131,657
| 0
| ###
| ###
| ### |
2021-Oct-18 Mon
| 18.85
| ###
| ###
| ###
| 52,329
| 0
| 75.1
| 75.1
| 0.0 |
2021-Oct-15 Fri
| 19.2
| 19.21
| 18.84
| ###
| 21,672
| ###
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 18.77
| 18.8
| 29,229
| ###
| ###
| ###
| 1.3 |
2021-Oct-13 Wed
| 19.28
| 19.51
| ###
| ###
| 20,477
| 199,753
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| 19.24
| 37,840
| 0
| ###
| ###
| 1.4 |
2021-Oct-11 Mon
| 19.79
| 19.79
| ###
| 19.4
| 35,541
| 351,678
| ###
| ###
| 1.4 |
2021-Oct-08 Fri
| ###
| 19.82
| ###
| 19.5
| 56,654
| 561,441
| 85.2
| 85.2
| 1.4 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 23,628
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 17.2
| ###
| 16.79
| 17.8
|
|
| 90.7
| 90.7
| ### |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2021-Oct-04 Mon
| 18.27
| 18.42
| ###
| 17.76
| 30,528
| ###
| 18.6
| 18.6
| 1.3 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 28,080
| 0
| 80.0
| 80.0
| 0.0 |
2021-Sep-30 Thu
| 17.76
| 18.47
| 17.76
| 18.44
|
|
| ###
| ###
| 1.3 |
2021-Sep-29 Wed
| 17.5
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2021-Sep-28 Tue
| 17.85
| ###
| ###
| 17.78
| 63,274
| 0
| ###
| ###
| 1.3 |
2021-Sep-27 Mon
| 18.76
| 18.76
| 17.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 17.76
| ###
| 33,783
| ###
| 8.7
| 8.7
| 0.0 |
2021-Sep-23 Thu
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 18.42
| 18.44
| 17.56
| ###
| 126,055
| ###
| 18.3
| 18.3
| 0.0 |
2021-Sep-21 Tue
| 17.5
| 18.42
| ###
| 18.42
| 40,879
| ###
| ###
| ###
| 1.3 |
2021-Sep-20 Mon
| ###
| 19.45
| 17.51
| 17.51
| 45,981
| 849,728
| 18.4
| 18.4
| ### |
2021-Sep-17 Fri
| 18.24
| ###
| 18.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2021-Sep-15 Wed
| 18.4
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2021-Sep-14 Tue
| 18.8
| 18.8
| 18.21
| 18.21
|
|
| 11.8
| 11.8
| ### |
2021-Sep-13 Mon
| 18.77
| 18.89
| 18.2
| 18.5
| 31,786
| 589,471
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 18.85
| ###
| 18.57
| 67,971
| 640,626
| ###
| ###
| ### |
2021-Sep-09 Thu
| 19.49
| 19.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 18.73
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Sep-07 Tue
| 18.87
| 19.52
| 18.87
| 19.4
|
|
| ###
| ###
| 1.4 |
2021-Sep-06 Mon
| ###
| ###
| 18.8
| 18.87
| 74,946
| ###
| 35.3
| 35.3
| 1.3 |
2021-Sep-03 Fri
| ###
| ###
| 18.73
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2021-Sep-02 Thu
| 19.75
| 20
| 19.25
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| 19.75
|
|
| 29.1
| 29.1
| ### |
2021-Aug-31 Tue
| 18.8
| ###
| ###
| ###
| 106,744
| 0
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 19.48
| 19.48
| 18.51
| 18.81
| 88,443
| 1,679,974
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| ###
| 18.86
| 19.21
| 30,440
| 287,049
| 11.8
| 11.8
| 1.4 |
2021-Aug-26 Thu
| 18.7
| ###
| 18.54
| 19.82
|
|
| 95.7
| 95.7
| 1.4 |
2021-Aug-25 Wed
| 19.5
| ###
| 18.5
| ###
| 175,370
| 1,622,172
| 7.8
| 7.8
| 0.0 |
2021-Aug-24 Tue
| 20
| 20
| 19.54
| ###
| 48,742
| 963,629
| 36.5
| 36.5
| 0.0 |
2021-Aug-23 Mon
| 19.52
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Aug-20 Fri
| 19.75
| ###
| ###
| 19.25
| 233,847
| 0
| 28.3
| 28.3
| 1.4 |
2021-Aug-19 Thu
| ###
| 20.83
| 18.86
| ###
| 193,529
| 3,840,583
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 19.43
| 19.43
| 18.8
| ###
| 71,287
| 1,362,651
| 20.6
| 20.6
| 0.0 |
2021-Aug-17 Tue
| ###
| 20.29
| 18.48
| 19.46
| 120,186
| ###
| 97.4
| 97.4
| ### |
2021-Aug-16 Mon
| ###
| ###
| ###
| 18.46
| 20,087
| 0
| 86.3
| 86.3
| 1.3 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 18.58
| 18.58
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| 18.75
| ###
| ###
| 38,555
| 361,453
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 18.55
| 18.78
| 17.88
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2021-Aug-09 Mon
| 18.4
| 18.77
| 18.25
| 18.25
|
|
| 35.5
| 35.5
| ### |
2021-Aug-06 Fri
| 18.45
| 18.5
| ###
| 18.2
|
|
| 23.8
| 23.8
| ### |
2021-Aug-05 Thu
| ###
| ###
| 17.59
| 18.45
|
|
| 94.9
| 94.9
| 1.3 |
2021-Aug-04 Wed
| 17.52
| ###
| 17.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 17.23
| ###
| ###
| 17.57
| 19,243
| 0
| ###
| ###
| 1.3 |
2021-Aug-02 Mon
| 16.84
| 17.54
| 16.84
| ###
| 17,283
| ###
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 16.84
| 16.88
| 36,747
| ###
| ###
| ###
| 1.2 |
2021-Jul-29 Thu
| ###
| ###
| 16.81
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2021-Jul-28 Wed
| 17.8
| 17.8
| 16.83
| 17.52
| 112,521
| ###
| 30.2
| 30.2
| ### |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 10,726
| 0
| 86.3
| 86.3
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 17.155
| 17.5
|
|
| 81.3
| 81.3
| 1.3 |
2021-Jul-23 Fri
| ###
| ###
| 17.21
| ###
| 5,751
| 49,487
| 18.9
| 18.9
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 37,122
| 0
| 80.7
| 80.7
| 0.0 |
2021-Jul-21 Wed
| 17.8
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2021-Jul-20 Tue
| ###
| 17.88
| ###
| 17.88
|
|
| 93.8
| 93.8
| 1.3 |
2021-Jul-19 Mon
| 17.48
| 17.5
| ###
| ###
| 25,775
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 17.28
| ###
| ###
| 17.51
|
|
| 74.5
| 74.5
| ### |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 17.51
| 16.71
| 17.51
| 36,177
| 618,988
| ###
| ###
| ### |
2021-Jul-13 Tue
| 17.5
| 17.5
| 16.71
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2021-Jul-12 Mon
| 17.58
| 17.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 18.25
| 18.25
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2021-Jul-08 Thu
| ###
| ###
| 17.48
| 17.7
|
|
| 17.0
| 17.0
| 1.3 |
2021-Jul-07 Wed
| ###
| 18.25
| 17.47
| 18.21
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| 17.2
| 17.89
| 17.2
| 17.7
| 115,625
| 2,028,640
| 89.8
| 89.8
| 1.3 |
2021-Jul-05 Mon
| 16.8
| 17.41
| 16.8
| 17.2
|
|
| ###
| ###
| 1.2 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 17.47
| 17.47
| 16.57
| 16.82
|
|
| 7.1
| 7.1
| ### |
2021-Jun-30 Wed
| ###
| 17.56
| 15.8
| 17.47
| 47,744
| ###
| 95.9
| 95.9
| 1.2 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| 14.51
| 14.51
|
|
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| 14.71
| 14.72
| 17,157
| 126,189
| ###
| ###
| ### |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 14.51
| ###
| 14.51
| 14.78
|
|
| 82.2
| 82.2
| 1.1 |
2021-Jun-21 Mon
| 14.71
| 14.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 14.81
| ###
| 14.43
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2021-Jun-16 Wed
| ###
| 15.42
| 14.8
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Jun-15 Tue
| 15.49
| 15.49
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Jun-11 Fri
| 14.41
| ###
| 14.2
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2021-Jun-10 Thu
| 14.25
| 14.58
| 13.84
| 14.58
| 27,628
| ###
| 85.0
| 85.0
| ### |
2021-Jun-09 Wed
| ###
| ###
| ###
| 14.25
| 16,341
| 0
| ###
| ###
| 1.0 |
2021-Jun-08 Tue
| ###
| ###
| 13.75
| ###
|
|
| 96.9
| 96.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 14.58
| 14.58
| 13.74
| 14.2
|
|
| 16.2
| 16.2
| 1.0 |
2021-Jun-02 Wed
| 14.7
| 14.82
| ###
| ###
| 17,853
| ###
| 19.2
| 19.2
| 0.0 |
2021-Jun-01 Tue
| 15.2
| 15.2
| 14.57
| ###
| 16,249
| ###
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 15.25
| 15.25
| 14.75
| ###
| 12,586
| ###
| 39.8
| 39.8
| 0.0 |
2021-May-28 Fri
| ###
| 15.45
| ###
| 14.71
| 46,581
| ###
| ###
| ###
| ### |
2021-May-27 Thu
| 14.7
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 14.4
| 14.7
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| 15.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 13.76
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 13.73
| 13.87
| 13.73
| 13.77
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| ###
| ###
| 13.79
| 13.89
| 58,482
| ###
| ###
| ###
| 1.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 41,876
| 0
| 32.6
| 32.6
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2021-May-14 Fri
| ###
| 13.7
| ###
| ###
| 39,471
| 270,376
| 92.6
| 92.6
| 0.0 |
2021-May-13 Thu
| 12.42
| 13.2
| ###
| ###
| 58,954
| ###
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| 12.8
| ###
| 12.78
|
|
| 94.6
| 94.6
| 0.9 |
2021-May-11 Tue
| ###
| 12.47
| ###
| ###
| 164,321
| 1,024,541
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| ###
| ###
| ###
| 12.73
| 8,974
| 0
| ###
| ###
| ### |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2021-May-05 Wed
| 12.8
| ###
| 12.7
| ###
| 59,483
| ###
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| 36.9
| 36.9
| 0.9 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| 51.5
| 51.5
| 0.0 |
2021-Apr-30 Fri
| ###
| 13.2
| ###
| ###
| 14,128
| 93,244
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 12.84
| ###
| 20,484
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 12.87
| ###
| 10,827
| 69,671
| 80.9
| 80.9
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| 12.8
| 20,448
| 0
| ###
| ###
| 0.9 |
2021-Apr-26 Mon
| ###
| ###
| 12.71
| ###
| 5,523
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 13.2
| 13.2
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Apr-22 Thu
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 12.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 13.2
| 13.2
| ###
| 13.2
| 4,746
| 31,323
| ###
| ###
| 0.9 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 12.8
| ###
| 35,126
| ###
| 67.2
| 67.2
| 0.0 |
2021-Apr-15 Thu
| 12.78
| ###
| ###
| 12.78
|
|
| 63.7
| 63.7
| 0.9 |
2021-Apr-14 Wed
| 12.45
| 12.8
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| 12.88
| ###
| 12.75
| 27,526
| ###
| ###
| ###
| ### |
2021-Apr-12 Mon
| ###
| 12.73
| 12.2
| 12.2
| 4,028
| ###
| 21.6
| 21.6
| ### |
2021-Apr-09 Fri
| ###
| ###
| 12.28
| 12.5
| 65,985
| 405,147
| ###
| ###
| 0.9 |
2021-Apr-08 Thu
| ###
| 12.82
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 12.79
| 13.21
| 12.55
| 12.55
| 42,423
| ###
| 22.7
| 22.7
| ### |
2021-Apr-06 Tue
| 12.85
| ###
| 12.59
| 12.59
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| 12.75
| 12.86
| ###
| 12.85
| 20,678
| 132,959
| 66.1
| 66.1
| 0.9 |
2021-Mar-31 Wed
| 12.5
| 12.75
| ###
| 12.75
|
|
| 82.7
| 82.7
| ### |
2021-Mar-30 Tue
| 12.88
| 12.88
| 12.27
| 12.5
|
|
| 28.5
| 28.5
| 0.9 |
2021-Mar-29 Mon
| 12.88
| 12.88
| 12.27
| 12.88
|
|
| 77.6
| 77.6
| ### |
2021-Mar-26 Fri
| 12.5
| 12.87
| 12.27
| 12.84
|
|
| 84.8
| 84.8
| 0.9 |
2021-Mar-25 Thu
| ###
| ###
| 12.5
| 12.5
| 5,580
| 34,875
| ###
| ###
| 0.9 |
2021-Mar-24 Wed
| 12.49
| ###
| 12.22
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2021-Mar-23 Tue
| ###
| 12.49
| ###
| 12.23
| 10,823
| 67,589
| 84.4
| 84.4
| ### |
2021-Mar-22 Mon
| ###
| 12.49
| ###
| 12.23
| 310,451
| ###
| 72.8
| 72.8
| ### |
2021-Mar-19 Fri
| ###
| ###
| 12.2
| 12.7
| 27,358
| 166,883
| 82.7
| 82.7
| 0.9 |
2021-Mar-18 Thu
| ###
| 12.355
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 304,359
| 0
| 44.0
| 44.0
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 16,056
| 0
| 15.8
| 15.8
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 11.76
| ###
| 48,224
| 283,557
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 12.48
| ###
| 12.48
|
|
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
| 7,648
| 0
| 28.7
| 28.7
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Mar-09 Tue
| 12.48
| 12.48
| 11.85
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2021-Mar-08 Mon
| ###
| 12.48
| ###
| 12.48
|
|
| 93.3
| 93.3
| ### |
2021-Mar-05 Fri
| 11.85
| ###
| ###
| ###
| 49,627
| 0
| 77.3
| 77.3
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| 12.21
| ###
| ###
| ###
| 25,028
| 0
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 12.5
| 12.8
| ###
| 12.2
| 39,271
| ###
| 33.8
| 33.8
| ### |
2021-Mar-01 Mon
| 12.75
| ###
| ###
| 12.5
| 160,128
| 0
| 29.4
| 29.4
| 0.9 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 13.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 12,440
| 0
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| 12.945
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 13.4
| 13.5
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2021-Feb-19 Fri
| 13.46
| 13.46
| 12.71
| ###
| 31,926
| 417,751
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 13.45
| 13.5
| ###
| 13.5
|
|
| 74.4
| 74.4
| 1.0 |
2021-Feb-17 Wed
| 13.25
| 13.5
| 13.25
| 13.5
| 12,273
| 164,151
| ###
| ###
| 1.0 |
2021-Feb-16 Tue
| 13.25
| 13.5
| 13.25
| 13.5
|
|
| 80.0
| 80.0
| 1.0 |
2021-Feb-15 Mon
| ###
| 13.49
| 13.26
| ###
| 5,941
| ###
| 62.6
| 62.6
| 0.0 |
2021-Feb-12 Fri
| 13.25
| ###
| 13.245
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 13.24
| 13.24
| 10,659
| ###
| ###
| ###
| 0.9 |
2021-Feb-10 Wed
| ###
| 13.5
| 13.24
| 13.5
|
|
| ###
| ###
| 1.0 |
2021-Feb-09 Tue
| 13.55
| ###
| 13.27
| 13.27
| 21,958
| ###
| 25.7
| 25.7
| 0.9 |
2021-Feb-08 Mon
| ###
| 13.51
| ###
| 13.44
|
|
| 85.2
| 85.2
| ### |
2021-Feb-05 Fri
| 13.74
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 13.5
| ###
| ###
| 13.72
| 89,274
| 0
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| 13.79
| ###
| 13.51
|
|
| 87.3
| 87.3
| ### |
2021-Feb-02 Tue
| ###
| 13.5
| ###
| ###
| 43,976
| ###
| 21.3
| 21.3
| 0.0 |
2021-Feb-01 Mon
| 13.55
| ###
| 12.55
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 19,229
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 14.5
| ###
| ###
| ###
| 31,523
| 0
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 14.45
| ###
| 14.21
| 14.41
| 126,826
| ###
| 39.2
| 39.2
| ### |
2021-Jan-22 Fri
| 14.5
| 14.51
| ###
| ###
| 744,355
| ###
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| 14.81
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2021-Jan-20 Wed
| ###
| 14.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 13.77
| ###
| 13,975
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 14.28
| ###
| ###
| 145,177
| ###
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 14.5
| ###
| 13.56
|
|
| ###
| ###
| 1.0 |
2021-Jan-14 Thu
| ###
| ###
| 12.85
| ###
| 25,088
| ###
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 12.86
| ###
| 12.86
| ###
| 21,259
| ###
| 78.9
| 78.9
| 0.0 |
2021-Jan-12 Tue
| 13.2
| 13.2
| 12.76
| 12.8
|
|
| ###
| ###
| 0.9 |
2021-Jan-11 Mon
| 12.82
| 13.22
| 12.82
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2021-Jan-08 Fri
| 12.89
| ###
| 12.53
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 64,177
| 0
| 97.7
| 97.7
| 0.0 |
2021-Jan-06 Wed
| 11.46
| ###
| 11.46
| ###
| 54,488
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 11.25
| ###
| 10.89
| ###
| 117,451
| 639,520
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 11.8
| 11.8
| 11.29
| 11.4
| 93,983
| ###
| 9.8
| 9.8
| 0.8 |
2020-Dec-31 Thu
| 11.86
| ###
| 11.84
| 11.86
| 62,621
| ###
| 73.6
| 73.6
| 0.8 |
2020-Dec-30 Wed
| 12.29
| 12.29
| 11.81
| ###
| 96,070
| 1,157,643
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 12.56
| 12.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 12.52
| ###
| 4,247
| 26,586
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| 13.2
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 11.88
| ###
| 100,771
| 598,579
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| 13.23
| ###
| 13.23
| 41,049
| ###
| 76.8
| 76.8
| 0.9 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 43,480
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 12.7
| 12.87
| 12.47
| 12.5
| 93,280
| 1,181,857
| ###
| ###
| 0.9 |
2020-Dec-16 Wed
| ###
| 13.23
| ###
| ###
| 49,927
| ###
| 12.4
| 12.4
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 12.8
| ###
| 12.57
| ###
| 48,972
| 307,789
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-10 Thu
| ###
| 13.22
| 12.58
| 12.78
|
|
| 31.8
| 31.8
| 0.9 |
2020-Dec-09 Wed
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-07 Mon
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| 13.23
| ###
| ###
| 7,773
| ###
| 77.5
| 77.5
| 0.0 |
2020-Dec-03 Thu
| ###
| 13.21
| 12.85
| 12.85
| 12,523
| 163,174
| ###
| ###
| 0.9 |
2020-Dec-02 Wed
| 13.2
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 12.85
| ###
| 12.85
| 13.2
| 41,648
| 267,588
| 84.9
| 84.9
| 0.9 |
2020-Nov-30 Mon
| 13.23
| 13.23
| 12.88
| ###
| 53,650
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 12.76
| ###
| 12.59
| 12.85
|
|
| ###
| ###
| 0.9 |
2020-Nov-26 Thu
| 13.23
| 13.23
| ###
| 12.76
|
|
| 12.7
| 12.7
| ### |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 81,821
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 41,072
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 12.88
| ###
| 12.76
| 12.85
| 188,545
| ###
| ###
| ###
| 0.9 |
2020-Nov-19 Thu
| ###
| 13.2
| ###
| ###
| 66,749
| 440,543
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 12.88
| ###
| 12.87
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 12.51
| ###
| 12.51
| 12.55
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 12.51
| 12.51
| 741,350
| 4,637,144
| ###
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| 12.58
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Nov-11 Wed
| 12.85
| ###
| 12.56
| ###
| 49,940
| 313,623
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 13.86
| ###
| 12.81
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 13.86
|
|
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| 12.55
| 12.8
| 35,756
| ###
| ###
| ###
| 0.9 |
2020-Nov-05 Thu
| 12.48
| ###
| 12.4
| 12.47
|
|
| 32.7
| 32.7
| ### |
2020-Nov-04 Wed
| 12.5
| 12.53
| 12.27
| 12.48
| 25,946
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| 12.41
| 12.53
|
|
| ###
| ###
| ### |
2020-Nov-02 Mon
| ###
| ###
| 12.74
| ###
| 63,788
| 406,329
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 13.45
| 13.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 12.7
| 13.5
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 11.84
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2020-Oct-27 Tue
| 11.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 13.4
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 31,181
| 0
| 4.2
| 4.2
| 0.0 |
2020-Oct-22 Thu
| 13.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 13.88
| ###
| 13.88
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| ###
| 12.77
| 12.77
|
|
| ###
| ###
| 0.9 |
2020-Oct-19 Mon
| 13.46
| 13.78
| ###
| ###
| 46,282
| 318,882
| 16.2
| 16.2
| 0.0 |
2020-Oct-16 Fri
| 13.59
| ###
| 13.45
| 13.45
|
|
| ###
| ###
| ### |
2020-Oct-15 Thu
| 13.58
| 13.89
| 13.41
| 13.59
|
|
| ###
| ###
| ### |
2020-Oct-14 Wed
| 13.57
| ###
| 13.41
| 13.54
|
|
| ###
| ###
| 1.0 |
2020-Oct-13 Tue
| ###
| ###
| 13.4
| 13.4
| 47,852
| ###
| 15.2
| 15.2
| 1.0 |
2020-Oct-12 Mon
| ###
| 13.8
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2020-Oct-09 Fri
| 13.59
| ###
| 13.48
| 13.49
|
|
| 25.1
| 25.1
| ### |
2020-Oct-08 Thu
| ###
| 13.79
| ###
| 13.59
|
|
| 89.5
| 89.5
| ### |
2020-Oct-07 Wed
| 13.2
| 13.49
| ###
| ###
| 52,677
| ###
| 23.1
| 23.1
| 0.0 |
2020-Oct-06 Tue
| ###
| 13.2
| 12.85
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Oct-05 Mon
| 12.54
| 12.88
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2020-Oct-02 Fri
| 12.74
| 12.89
| ###
| 12.54
|
|
| 46.1
| 46.1
| 0.9 |
2020-Oct-01 Thu
| 12.76
| ###
| 12.74
| 12.87
| 49,255
| 313,754
| 70.7
| 70.7
| ### |
2020-Sep-30 Wed
| 12.8
| 12.83
| 12.51
| 12.51
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| 12.86
| 12.43
| 12.84
|
|
| ###
| ###
| 0.9 |
2020-Sep-28 Mon
| ###
| 12.5
| ###
| 12.45
| 30,723
| ###
| 76.7
| 76.7
| ### |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 521,551
| 0
| 16.2
| 16.2
| 0.0 |
2020-Sep-24 Thu
| ###
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 12.5
| 12.855
| ###
| 12.8
| 79,359
| 510,079
| 83.5
| 83.5
| 0.9 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2020-Sep-21 Mon
| 12.2
| 12.7
| ###
| 12.23
| 98,255
| ###
| ###
| ###
| ### |
2020-Sep-18 Fri
| 12.24
| 12.25
| ###
| 12.25
| 21,257
| ###
| ###
| ###
| 0.9 |
2020-Sep-17 Thu
| 12.24
| ###
| ###
| 12.25
|
|
| 78.6
| 78.6
| 0.9 |
2020-Sep-16 Wed
| 12.25
| ###
| ###
| 12.2
| 150,442
| 0
| 31.1
| 31.1
| ### |
2020-Sep-15 Tue
| ###
| ###
| ###
| 12.25
| 32,729
| 0
| ###
| ###
| 0.9 |
2020-Sep-14 Mon
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| 12.5
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Sep-10 Thu
| 12.26
| ###
| 12.26
| 12.4
|
|
| ###
| ###
| 0.9 |
2020-Sep-09 Wed
| 12.2
| 12.43
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2020-Sep-08 Tue
| ###
| 12.24
| ###
| ###
| 29,988
| 183,526
| 67.4
| 67.4
| 0.0 |
2020-Sep-07 Mon
| 11.73
| ###
| 11.73
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| 11.74
| 11.83
|
|
| ###
| ###
| 0.8 |
2020-Sep-03 Thu
| ###
| 12.44
| ###
| 12.25
|
|
| 35.1
| 35.1
| 0.9 |
2020-Sep-02 Wed
| 12.23
| 12.44
| 12.2
| 12.25
|
|
| ###
| ###
| 0.9 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 50,075
| 0
| 86.7
| 86.7
| 0.0 |
2020-Aug-31 Mon
| 12.48
| 12.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 12.2
| ###
| ###
| ###
| 51,426
| 0
| 35.8
| 35.8
| 0.0 |
2020-Aug-26 Wed
| ###
| 12.2
| ###
| ###
| 122,929
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 622,240
| 0
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 10.85
| 11.47
| 10.85
| ###
| 119,454
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 10.85
| 10.88
| 541,026
| ###
| 30.2
| 30.2
| 0.8 |
2020-Aug-20 Thu
| ###
| ###
| 10.87
| ###
| 22,380
| ###
| 37.9
| 37.9
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 10.84
| ###
| 25,324
| 137,256
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 10.85
| ###
| 10.85
| ###
| 63,122
| ###
| 65.0
| 65.0
| 0.0 |
2020-Aug-17 Mon
| 10.8
| ###
| ###
| 10.78
|
|
| 35.1
| 35.1
| 0.8 |
2020-Aug-14 Fri
| 10.48
| 10.75
| 10.4
| ###
| 67,448
| ###
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 10.45
| 10.53
| ###
| 10.48
| 37,947
| ###
| ###
| ###
| 0.7 |
2020-Aug-12 Wed
| 10.44
| 10.47
| 10.2
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-Aug-11 Tue
| ###
| 10.48
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Aug-10 Mon
| 10.51
| 10.55
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2020-Aug-07 Fri
| 10.5
| 10.54
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 10.48
|
|
| 24.7
| 24.7
| 0.7 |
2020-Aug-05 Wed
| 10.72
| 10.76
| 10.5
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Aug-04 Tue
| 10.78
| 10.78
| 10.48
| 10.74
|
|
| 34.2
| 34.2
| 0.8 |
2020-Aug-03 Mon
| ###
| 10.78
| 10.53
| 10.71
| 58,671
| ###
| 79.5
| 79.5
| ### |
2020-Jul-31 Fri
| 10.85
| 10.85
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 10.4
| 10.71
| ###
| 10.48
|
|
| 74.3
| 74.3
| 0.7 |
2020-Jul-29 Wed
| 10.42
| 10.45
| ###
| 10.45
|
|
| 77.1
| 77.1
| ### |
2020-Jul-28 Tue
| ###
| 10.81
| ###
| 10.44
|
|
| 81.7
| 81.7
| 0.7 |
2020-Jul-27 Mon
| ###
| 10.71
| ###
| ###
| 53,582
| ###
| 85.2
| 85.2
| 0.0 |
2020-Jul-24 Fri
| 9.82
| 9.86
| 9.5
| 9.75
| 721,045
| ###
| ###
| ###
| ### |
2020-Jul-23 Thu
| ###
| ###
| 9.72
| ###
| 14,850
| 72,171
| 61.7
| 61.7
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 326,376
| 0
| 20.9
| 20.9
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 9.83
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 9.72
| ###
| 9.72
| ###
| 31,976
| ###
| 88.4
| 88.4
| 0.0 |
2020-Jul-15 Wed
| 9.4
| 10.5
| 9.4
| 9.51
|
|
| 71.9
| 71.9
| ### |
2020-Jul-14 Tue
| 9.4
| 9.4
| 9.28
| ###
| 13,243
| 123,689
| 43.8
| 43.8
| 0.0 |
2020-Jul-13 Mon
| ###
| 9.5
| ###
| 9.49
| 127,182
| ###
| ###
| ###
| 0.7 |
2020-Jul-10 Fri
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 8.88
| ###
| 8.88
| ###
| 363,841
| 1,615,454
| 76.6
| 76.6
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2020-Jul-07 Tue
| 9.45
| 9.55
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-Jul-06 Mon
| ###
| 9.49
| ###
| 9.46
|
|
| 73.4
| 73.4
| 0.7 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2020-Jul-02 Thu
| 7.45
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 7.4
| 7.52
| 7.25
| 7.27
| 96,440
| ###
| 20.3
| 20.3
| ### |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 28,787
| 0
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 6.75
| 6.75
| 6.59
| ###
| 7,575
| 50,525
| 26.1
| 26.1
| 0.0 |
2020-Jun-25 Thu
| ###
| 6.7
| 6.51
| ###
| 16,150
| 106,670
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| 6.78
| ###
| ###
| 16,173
| 54,826
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 6.4
| ###
| 6.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| 6.4
| 19,446
| 0
| ###
| ###
| 0.5 |
2020-Jun-18 Thu
| ###
| ###
| 6.52
| 6.54
| 3,427
| 11,172
| 27.2
| 27.2
| 0.5 |
2020-Jun-17 Wed
| ###
| 6.78
| 6.53
| 6.71
|
|
| 81.8
| 81.8
| ### |
2020-Jun-16 Tue
| ###
| ###
| ###
| 6.56
| 30,359
| 0
| 84.8
| 84.8
| 0.5 |
2020-Jun-15 Mon
| 6.29
| ###
| 6.28
| 6.41
| 44,429
| ###
| ###
| ###
| 0.5 |
2020-Jun-12 Fri
| 6.85
| 6.89
| ###
| 6.54
| 93,248
| ###
| ###
| ###
| 0.5 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 24,958
| 0
| 17.1
| 17.1
| 0.0 |
2020-Jun-10 Wed
| 7.25
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 7.29
| 7.29
|
|
| 41.2
| 41.2
| ### |
2020-Jun-05 Fri
| 7.25
| ###
| ###
| ###
| 6,174
| 0
| 67.9
| 67.9
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2020-Jun-03 Wed
| ###
| 7.4
| ###
| ###
| 31,655
| 117,123
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 7.23
| ###
| ###
| ###
| 16,772
| 0
| 76.6
| 76.6
| 0.0 |
2020-Jun-01 Mon
| 7.24
| ###
| 7.21
| 7.27
| 38,120
| 137,422
| ###
| ###
| ### |
2020-May-29 Fri
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 7.23
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2020-May-27 Wed
| 6.89
| ###
| 6.89
| ###
| 20,929
| ###
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 7
| 7
| 6.78
| 6.83
| 71,684
| ###
| ###
| ###
| 0.5 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 69,029
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 26,658
| 0
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 7.44
| 7.26
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2020-May-20 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| 7.73
| ###
| ###
| 40,224
| ###
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 7.455
| ###
| 7.4
| 101,545
| ###
| 86.3
| 86.3
| 0.5 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 6.89
| ###
| 44,246
| 152,427
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 7
| ###
| ###
| ###
| 69,152
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| 6.89
| 6.51
| 6.89
|
|
| ###
| ###
| 0.5 |
2020-May-11 Mon
| 6.44
| 6.72
| ###
| 6.7
| 135,853
| ###
| 84.4
| 84.4
| 0.5 |
2020-May-08 Fri
| ###
| 6.42
| ###
| 6.42
| 23,656
| ###
| 66.4
| 66.4
| 0.5 |
2020-May-07 Thu
| ###
| 6.5
| ###
| ###
| 41,089
| ###
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| 6.24
|
|
| 82.6
| 82.6
| 0.4 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 5.81
| 5.83
|
|
| 11.3
| 11.3
| ### |
2020-May-01 Fri
| ###
| 6.4
| ###
| ###
| 31,073
| ###
| 82.8
| 82.8
| 0.0 |
2020-Apr-30 Thu
| 5.76
| ###
| 5.76
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2020-Apr-29 Wed
| 5.88
| ###
| 5.7
| 5.84
| 3,754
| ###
| ###
| ###
| 0.4 |
2020-Apr-28 Tue
| ###
| 5.89
| ###
| 5.85
|
|
| 90.1
| 90.1
| 0.4 |
2020-Apr-27 Mon
| 5.85
| 5.85
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2020-Apr-24 Fri
| ###
| 5.81
| ###
| ###
| 9,348
| 27,155
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| 5.77
| 5.55
| 5.55
|
|
| 36.7
| 36.7
| ### |
2020-Apr-22 Wed
| 5.8
| 5.8
| 5.57
| 5.58
| 19,855
| 112,875
| 14.4
| 14.4
| 0.4 |
2020-Apr-21 Tue
| ###
| ###
| 5.8
| 5.8
|
|
| 46.5
| 46.5
| 0.4 |
2020-Apr-20 Mon
| ###
| ###
| 5.86
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| 5.77
| 5.81
|
|
| 22.8
| 22.8
| ### |
2020-Apr-16 Thu
| ###
| ###
| 5.76
| 5.76
| 18,173
| ###
| 29.1
| 29.1
| ### |
2020-Apr-15 Wed
| ###
| ###
| 5.86
| 5.86
| 34,358
| ###
| ###
| ###
| 0.4 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 5.8
| 5.8
| ###
| 5.7
| 52,449
| ###
| 19.3
| 19.3
| 0.4 |
2020-Apr-08 Wed
| 5.55
| 5.83
| 5.46
| ###
| 31,926
| 180,222
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 5.42
| 5.46
| 5.29
| ###
| 53,743
| ###
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 5.4
| 5.4
| 5.26
| ###
| 48,159
| 256,687
| 21.5
| 21.5
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 5.28
| ###
| 101,543
| 268,073
| 49.2
| 49.2
| 0.0 |
2020-Apr-02 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2020-Apr-01 Wed
| 5.25
| 5.56
| 5.25
| 5.44
| 156,826
| 847,644
| ###
| ###
| 0.4 |
2020-Mar-31 Tue
| 5
| 5.43
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 5.2
| 5.45
| 4.85
| 5
| 72,241
| 372,041
| ###
| ###
| 0.4 |
2020-Mar-26 Thu
| 4.55
| ###
| 4.54
| 5
| 72,780
| ###
| ###
| ###
| 0.4 |
2020-Mar-25 Wed
| 4.59
| 4.59
| 4.5
| 4.55
|
|
| 42.0
| 42.0
| 0.3 |
2020-Mar-24 Tue
| ###
| 4.54
| 4.28
| 4.54
|
|
| 74.3
| 74.3
| 0.3 |
2020-Mar-23 Mon
| ###
| 4.4
| ###
| 4.4
| 41,976
| 92,347
| ###
| ###
| 0.3 |
2020-Mar-20 Fri
| 4.45
| ###
| ###
| 4.58
|
|
| ###
| ###
| 0.3 |
2020-Mar-19 Thu
| 4.51
| 4.53
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Mar-18 Wed
| ###
| 4.75
| 4.5
| 4.74
| 63,586
| 294,085
| 90.1
| 90.1
| 0.3 |
2020-Mar-17 Tue
| 4.53
| 4.8
| 4.53
| 4.7
|
|
| 64.2
| 64.2
| 0.3 |
2020-Mar-16 Mon
| 5.5
| 5.5
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| 5.75
| 4.8
| 5.75
| 63,757
| ###
| ###
| ###
| ### |
2020-Mar-12 Thu
| 5.45
| 5.45
| ###
| ###
| 10,556
| ###
| 40.9
| 40.9
| 0.0 |
2020-Mar-11 Wed
| 5.25
| 5.54
| 5.25
| 5.45
|
|
| 92.9
| 92.9
| ### |
2020-Mar-10 Tue
| ###
| 5.25
| 5
| ###
| 163,840
| 839,680
| 17.0
| 17.0
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2020-Mar-05 Thu
| ###
| 5.7
| ###
| 5.7
| 42,622
| 121,472
| ###
| ###
| 0.4 |
2020-Mar-04 Wed
| ###
| 5.44
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 5.44
| 5.5
| ###
| 5.48
| 31,584
| 86,856
| ###
| ###
| ### |
2020-Mar-02 Mon
| ###
| 5.42
| ###
| ###
| 44,943
| ###
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 5.53
| 5.685
| 5.45
| 5.45
| 94,573
| ###
| 45.0
| 45.0
| ### |
2020-Feb-27 Thu
| 5.52
| 5.7
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 5.58
| 5.58
| 5.52
| 5.52
|
|
| 41.1
| 41.1
| 0.4 |
2020-Feb-25 Tue
| 5.7
| 5.7
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 3,159
| 0
| 75.1
| 75.1
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 39,787
| 0
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 26,678
| 0
| 28.3
| 28.3
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 10,481
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 6.2
| ###
| ###
| 18,623
| ###
| 30.9
| 30.9
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2020-Feb-13 Thu
| ###
| 6.4
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Feb-12 Wed
| ###
| 6.4
| ###
| ###
| 23,382
| 74,822
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 6.43
| 6.5
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2020-Feb-10 Mon
| 6.46
| 6.59
| 6.4
| 6.5
| 18,326
| 119,027
| ###
| ###
| 0.5 |
2020-Feb-07 Fri
| 6.48
| 6.5
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Feb-06 Thu
| 6.5
| 6.59
| 6.47
| 6.5
|
|
| 66.1
| 66.1
| 0.5 |
2020-Feb-05 Wed
| 6.43
| 6.56
| 6.43
| ###
| 4,382
| ###
| 77.2
| 77.2
| 0.0 |
2020-Feb-04 Tue
| 6.58
| 6.59
| 6.4
| 6.41
| 19,457
| 126,373
| ###
| ###
| 0.5 |
2020-Feb-03 Mon
| 6.5
| 6.59
| ###
| 6.59
| 22,649
| 74,628
| 87.2
| 87.2
| ### |
2020-Jan-31 Fri
| 6.5
| 6.86
| 6.49
| 6.5
| 28,985
| 193,474
| ###
| ###
| 0.5 |
2020-Jan-30 Thu
| ###
| 6.4
| ###
| 6.4
| 36,450
| 116,640
| ###
| ###
| 0.5 |
2020-Jan-29 Wed
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 6.41
| 6.41
| ###
| ###
| 42,456
| 136,071
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 6.45
| 6.45
| 6.4
| 6.42
|
|
| 31.5
| 31.5
| 0.5 |
2020-Jan-23 Thu
| 6.51
| 6.52
| 6.4
| 6.45
| 114,679
| 740,826
| 31.9
| 31.9
| ### |
2020-Jan-22 Wed
| 6.5
| 6.54
| 6.44
| 6.5
|
|
| 62.3
| 62.3
| 0.5 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 11,558
| 0
| 74.0
| 74.0
| 0.0 |
2020-Jan-16 Thu
| 6
| 6
| ###
| ###
| 5,850
| 17,550
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 6
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 13,944
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| 5.74
| ###
| 45,754
| ###
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 5.79
| 5.8
| 25,281
| 73,188
| ###
| ###
| 0.4 |
2020-Jan-08 Wed
| ###
| ###
| 6
| ###
| 362,983
| 1,088,949
| 28.9
| 28.9
| 0.0 |
2020-Jan-07 Tue
| 6.22
| 6.22
| ###
| ###
| 13,842
| 43,048
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 6.4
| 6.49
| 6.2
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2020-Jan-02 Thu
| 6
| 6.25
| 6
| 6.25
|
|
| ###
| ###
| ### |
2019-Dec-30 Mon
| 6
| ###
| 5.73
| ###
| 35,158
| 100,727
| 80.4
| 80.4
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2019-Dec-24 Tue
| 6.54
| 6.54
| 6.54
| 6.54
|
|
| 65.0
| 65.0
| 0.5 |
2019-Dec-23 Mon
| 6.55
| 6.55
| 6.44
| 6.54
|
|
| ###
| ###
| 0.5 |
2019-Dec-20 Fri
| 6.59
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2019-Dec-19 Thu
| 6.59
| ###
| 6.5
| 6.58
| 7,549
| ###
| ###
| ###
| 0.5 |
2019-Dec-18 Wed
| ###
| 6.7
| 6.52
| 6.52
|
|
| ###
| ###
| 0.5 |
2019-Dec-16 Mon
| ###
| 6.7
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 6.7
| 6.7
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2019-Dec-11 Wed
| 6.7
| 6.75
| ###
| 6.7
| 15,852
| ###
| 68.8
| 68.8
| 0.5 |
2019-Dec-10 Tue
| 6.85
| ###
| ###
| ###
| 42,623
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 6.53
| 6.85
| 6.53
| 6.79
|
|
| 94.5
| 94.5
| 0.5 |
2019-Dec-06 Fri
| ###
| ###
| ###
| 6.49
| 35,078
| 0
| 98.1
| 98.1
| ### |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 39,926
| 0
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 5.8
| ###
| 5.73
| ###
| 139,053
| 398,386
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 6
| 5.89
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 5.74
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2019-Nov-28 Thu
| 6
| 6.2
| 6
| ###
| 97,950
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2019-Nov-26 Tue
| 5.44
| 5.51
| ###
| 5.51
| 64,222
| ###
| ###
| ###
| ### |
2019-Nov-25 Mon
| ###
| ###
| ###
| 5.44
| 105,245
| 0
| 96.1
| 96.1
| 0.4 |
2019-Nov-22 Fri
| ###
| 5.25
| ###
| ###
| 6,542
| 17,172
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 5
| ###
| 10,350
| 25,875
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 14,541
| 0
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 4.73
| ###
| 4.7
| ###
| 22,174
| ###
| 93.3
| 93.3
| 0.0 |
2019-Nov-15 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 4,058
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 4.55
| ###
| 11,721
| ###
| 29.4
| 29.4
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 2,620
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Nov-07 Thu
| 4.57
| 4.7
| 4.56
| 4.7
| 20,175
| ###
| 91.0
| 91.0
| 0.3 |
2019-Nov-06 Wed
| 4.57
| 4.58
| 4.5
| 4.58
|
|
| 76.0
| 76.0
| 0.3 |
2019-Nov-05 Tue
| 4.5
| 4.57
| 4.5
| 4.5
| 165,878
| 752,256
| 72.2
| 72.2
| ### |
2019-Nov-04 Mon
| 4.48
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Nov-01 Fri
| 4.47
| 4.49
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Oct-31 Thu
| 4.51
| 4.58
| 4.5
| 4.5
| 643
| ###
| ###
| ###
| ### |
2019-Oct-30 Wed
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| 39.8
| 39.8
| 0.3 |
2019-Oct-29 Tue
| 4.5
| 4.5
| 4.47
| 4.47
| 13,385
| ###
| 31.5
| 31.5
| ### |
2019-Oct-28 Mon
| 4.46
| 4.5
| 4.44
| 4.5
|
|
| 80.4
| 80.4
| ### |
2019-Oct-25 Fri
| 4.5
| 4.5
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Oct-24 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 385
| ###
| 73.7
| 73.7
| ### |
2019-Oct-23 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 1,550
| 6,975
| ###
| ###
| ### |
2019-Oct-22 Tue
| 4.49
| 4.49
| 4.49
| 4.49
| 0
|
|
|
| ### |
2019-Oct-21 Mon
| 4.49
| 4.5
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 4.55
| 4.59
| 4.44
| 4.44
|
|
| 13.4
| 13.4
| 0.3 |
2019-Oct-17 Thu
| 4.45
| 4.55
| 4.44
| 4.55
| 13,747
| ###
| ###
| ###
| 0.3 |
2019-Oct-16 Wed
| 4.29
| 4.45
| 4.29
| 4.44
|
|
| 89.9
| 89.9
| 0.3 |
2019-Oct-15 Tue
| 4.26
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Oct-14 Mon
| 4.24
| 4.25
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| 4.2
| 4.2
| ###
| 4.2
| 6,081
| 12,770
| ###
| ###
| ### |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 950
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 4,442
| 0
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 386
| 0
| 66.9
| 66.9
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 14,149
| 0
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 31,785
| 0
| 39.8
| 39.8
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 25,859
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 2,659
| 0
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 26,184
| 0
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| 3.89
| ###
| 3.89
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-18 Wed
| 3.8
| 3.81
| 3.8
| 3.81
| 6
| 22
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 9
| ###
| 67.0
| 67.0
| ### |
2019-Sep-16 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2019-Sep-13 Fri
| 4
| 4
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-11 Wed
| 3.89
| ###
| 3.88
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 3.85
| 3.85
| 2,054
| 3,953
| 20.3
| 20.3
| 0.3 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 4
| 4
| 4
| 4
|
|
| 63.7
| 63.7
| 0.3 |
2019-Sep-03 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Sep-02 Mon
| 3.8
| ###
| 3.8
| ###
| 7,927
| ###
| 91.4
| 91.4
| 0.0 |
2019-Aug-30 Fri
| ###
| 3.85
| ###
| 3.8
| 11,746
| ###
| 89.9
| 89.9
| ### |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 10,528
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2019-Aug-27 Tue
| 3.26
| ###
| 3.21
| 3.21
| 8,024
| 12,878
| 19.9
| 19.9
| ### |
2019-Aug-26 Mon
| 3.26
| 3.29
| 3.26
| 3.26
| 1,778
| 5,822
| ###
| ###
| 0.2 |
2019-Aug-23 Fri
| 3.27
| ###
| 3.27
| ###
| 220
| 359
| 79.5
| 79.5
| 0.0 |
2019-Aug-22 Thu
| 3.27
| 3.27
| 3.27
| 3.27
| 23
| 75
| ###
| ###
| ### |
2019-Aug-21 Wed
| 3.22
| 3.26
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-Aug-19 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2019-Aug-16 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Aug-15 Thu
| ###
| ###
| 3.25
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 3.26
| ###
| 3,128
| ###
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2019-Aug-07 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 62.2
| 62.2
| 0.2 |
2019-Aug-06 Tue
| 3.45
| 3.45
| ###
| ###
| 8,121
| ###
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Aug-02 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2019-Aug-01 Thu
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Jul-31 Wed
| 3.57
| 3.57
| 3.54
| 3.56
| 52,754
| 187,540
| ###
| ###
| 0.3 |
2019-Jul-30 Tue
| 3.55
| 3.58
| 3.55
| 3.58
| 10,280
| 36,648
| 79.9
| 79.9
| 0.3 |
2019-Jul-29 Mon
| ###
| ###
| ###
| 3.49
| 3,782
| 0
| 7.8
| 7.8
| ### |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
|