End of day Prices (full format), 600 Days for (ORG) ORIGIN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.95 |
2021-Dec-03 Fri
| 4.83
| 4.89
| 4.77
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Dec-02 Thu
| ###
| 4.845
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Dec-01 Wed
| 4.72
| 4.78
| ###
| 4.78
| 6,834,527
| ###
| ###
| ###
| ### |
2021-Nov-30 Tue
| 4.85
| ###
| 4.8
| 4.8
| 9,255,344
| 22,212,825
| ###
| ###
| 0.3 |
2021-Nov-29 Mon
| 4.88
| ###
| 4.77
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 3,302,959
| 0
| 35.6
| 35.6
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 5,618,958
| 0
| 70.6
| 70.6
| 0.0 |
2021-Nov-24 Wed
| ###
| 5.21
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 16,150,777
| 0
| 80.0
| 80.0
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| 5
| 3,959,922
| 0
| ###
| ###
| 0.4 |
2021-Nov-18 Thu
| 5
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 4,446,384
| 0
| 36.7
| 36.7
| 0.0 |
2021-Nov-12 Fri
| ###
| 5
| ###
| ###
| 1,832,772
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Nov-09 Tue
| 5
| 5.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 2,900,887
| 0
| 43.0
| 43.0
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 4,381,143
| 0
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 4,144,753
| 0
| 80.1
| 80.1
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 5
| ###
| 4,070,070
| 10,175,175
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| 5.145
| ###
| ###
| 3,297,256
| ###
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2021-Oct-28 Thu
| ###
| 5.2
| ###
| ###
| 6,335,272
| ###
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 5.27
| 5.28
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 5.47
| 5.48
| 5.25
| 5.27
|
|
| 12.7
| 12.7
| ### |
2021-Oct-25 Mon
| 5.24
| 5.41
| 5.23
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 7,413,140
| 0
| 82.7
| 82.7
| 0.0 |
2021-Oct-21 Thu
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 7,317,759
| 0
| 37.3
| 37.3
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 5,355,946
| 0
| 35.1
| 35.1
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 5,362,086
| 0
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
| 6,178,851
| 0
| 29.1
| 29.1
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 4,700,178
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 5,272,288
| 0
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| 5
|
|
| 29.4
| 29.4
| 0.4 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4.81
| ###
| 4.81
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Oct-01 Fri
| ###
| 4.78
| ###
| 4.76
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 4.76
| 4.8
| 4.71
| 4.73
| 6,289,087
| ###
| 28.2
| 28.2
| 0.3 |
2021-Sep-29 Wed
| 4.72
| 4.745
| ###
| 4.72
|
|
| 66.7
| 66.7
| 0.3 |
2021-Sep-28 Tue
| ###
| 4.76
| 4.58
| 4.75
| 14,260,652
| 66,597,244
| 93.1
| 93.1
| ### |
2021-Sep-27 Mon
| 4.51
| 4.58
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.5
| 4.53
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| 4.48
| 4.51
| 4.43
| 4.48
| 5,541,244
| ###
| 56.5
| 56.5
| ### |
2021-Sep-22 Wed
| ###
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Sep-21 Tue
| 4.22
| ###
| 4.22
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2021-Sep-20 Mon
| 4.45
| 4.45
| 4.28
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2021-Sep-17 Fri
| 4.45
| 4.48
| ###
| ###
| 10,053,146
| 22,519,047
| 29.1
| 29.1
| 0.0 |
2021-Sep-16 Thu
| 4.45
| 4.53
| 4.43
| 4.48
| 7,369,929
| 33,017,281
| ###
| ###
| ### |
2021-Sep-15 Wed
| 4.53
| 4.53
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2021-Sep-14 Tue
| 4.47
| 4.59
| 4.46
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-Sep-13 Mon
| 4.47
| 4.52
| 4.41
| 4.44
|
|
| 32.9
| 32.9
| 0.3 |
2021-Sep-10 Fri
| 4.42
| 4.48
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Sep-09 Thu
| 4.47
| 4.51
| ###
| ###
| 9,429,588
| 21,263,720
| 29.3
| 29.3
| 0.0 |
2021-Sep-08 Wed
| 4.4
| 4.5
| ###
| 4.49
|
|
| 84.6
| 84.6
| ### |
2021-Sep-07 Tue
| ###
| 4.48
| ###
| 4.47
|
|
| 85.7
| 85.7
| ### |
2021-Sep-06 Mon
| 4.42
| 4.455
| ###
| 4.44
| 5,830,952
| 12,988,445
| 67.2
| 67.2
| 0.3 |
2021-Sep-03 Fri
| 4.44
| 4.48
| 4.43
| 4.46
|
|
| 64.0
| 64.0
| 0.3 |
2021-Sep-02 Thu
| 4.46
| 4.5
| ###
| 4.42
|
|
| 30.2
| 30.2
| 0.3 |
2021-Sep-01 Wed
| 4.4
| 4.48
| ###
| 4.46
| 5,108,488
| ###
| 75.8
| 75.8
| 0.3 |
2021-Aug-31 Tue
| 4.49
| 4.53
| 4.45
| 4.45
|
|
| 30.3
| 30.3
| 0.3 |
2021-Aug-30 Mon
| 4.57
| ###
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Aug-27 Fri
| 4.46
| 4.56
| 4.46
| 4.54
|
|
| 81.3
| 81.3
| 0.3 |
2021-Aug-26 Thu
| 4.54
| 4.56
| 4.43
| 4.44
|
|
| 23.4
| 23.4
| 0.3 |
2021-Aug-25 Wed
| 4.44
| 4.51
| 4.41
| 4.51
| 5,048,748
| ###
| ###
| ###
| 0.3 |
2021-Aug-24 Tue
| 4.28
| 4.42
| 4.26
| 4.4
|
|
| 84.5
| 84.5
| 0.3 |
2021-Aug-23 Mon
| ###
| ###
| 4.24
| 4.27
| 4,551,674
| 9,649,548
| 31.1
| 31.1
| ### |
2021-Aug-20 Fri
| 4.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 4.21
| ###
| ###
| ###
| 13,224,551
| 0
| 37.1
| 37.1
| 0.0 |
2021-Aug-18 Wed
| 4.27
| 4.47
| 4.27
| ###
| 5,951,047
| 26,006,075
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 4.28
| 4.29
| 5,584,073
| ###
| 48.8
| 48.8
| ### |
2021-Aug-16 Mon
| 4.45
| 4.45
| 4.29
| ###
| 5,508,179
| 24,070,742
| 30.1
| 30.1
| 0.0 |
2021-Aug-13 Fri
| ###
| 4.47
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Aug-12 Thu
| ###
| 4.4
| ###
| ###
| 4,845,383
| 10,659,842
| 28.2
| 28.2
| 0.0 |
2021-Aug-11 Wed
| 4.27
| 4.43
| 4.26
| 4.41
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 4.28
| ###
| 4.22
| 4.29
| 6,591,372
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| ###
| 4.25
| 4.27
| 7,177,147
| ###
| 22.3
| 22.3
| ### |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 5,467,026
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 4.46
| 4.355
| 4.43
|
|
| 72.9
| 72.9
| ### |
2021-Aug-03 Tue
| 4.26
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 4.29
| ###
| 4.25
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 23,406,746
| 0
| 34.4
| 34.4
| 0.0 |
2021-Jul-29 Thu
| 4.43
| ###
| 4.4
| 4.46
| 4,700,875
| 10,341,925
| ###
| ###
| 0.3 |
2021-Jul-28 Wed
| 4.51
| 4.53
| 4.43
| 4.44
| 3,889,742
| 17,426,044
| ###
| ###
| 0.3 |
2021-Jul-27 Tue
| 4.49
| 4.53
| 4.47
| 4.5
|
|
| 73.2
| 73.2
| ### |
2021-Jul-26 Mon
| 4.56
| 4.56
| 4.46
| 4.47
| 3,100,459
| 13,983,070
| ###
| ###
| ### |
2021-Jul-23 Fri
| 4.46
| 4.54
| 4.44
| 4.53
| 3,114,742
| ###
| 77.4
| 77.4
| ### |
2021-Jul-22 Thu
| 4.41
| 4.52
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2021-Jul-21 Wed
| 4.42
| 4.46
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2021-Jul-20 Tue
| 4.4
| 4.46
| ###
| ###
| 7,157,483
| 15,961,187
| 34.5
| 34.5
| 0.0 |
2021-Jul-19 Mon
| 4.52
| 4.53
| 4.45
| 4.49
| 4,805,977
| ###
| ###
| ###
| ### |
2021-Jul-16 Fri
| 4.53
| 4.57
| 4.52
| 4.54
| 4,893,025
| ###
| ###
| ###
| 0.3 |
2021-Jul-15 Thu
| 4.57
| ###
| 4.52
| 4.54
| 8,971,970
| 20,276,652
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| 4.57
| ###
| 4.56
| ###
| 8,915,629
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 4.58
| 4.59
| 4.52
| 4.57
| 7,846,021
| 35,738,625
| 37.5
| 37.5
| ### |
2021-Jul-12 Mon
| ###
| ###
| 4.52
| 4.52
| 10,163,988
| ###
| ###
| ###
| 0.3 |
2021-Jul-09 Fri
| 4.53
| 4.57
| 4.5
| 4.55
| 5,685,683
| 25,784,572
| ###
| ###
| 0.3 |
2021-Jul-08 Thu
| ###
| ###
| 4.56
| 4.57
| 5,043,254
| ###
| 25.9
| 25.9
| ### |
2021-Jul-07 Wed
| 4.59
| ###
| 4.57
| ###
| 6,307,072
| 14,411,659
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 4.59
| ###
| 4.58
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2021-Jul-02 Fri
| 4.52
| 4.58
| ###
| 4.57
| 4,720,484
| ###
| 70.9
| 70.9
| ### |
2021-Jul-01 Thu
| 4.5
| 4.53
| 4.47
| 4.5
| 4,500,926
| ###
| 59.2
| 59.2
| ### |
2021-Jun-30 Wed
| ###
| ###
| 4.48
| 4.51
|
|
| 17.2
| 17.2
| 0.3 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| ###
| 4.75
| ###
| 4.71
| 4,366,247
| ###
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| 4.74
| ###
| 4.73
| 4,427,253
| 10,492,589
| 78.1
| 78.1
| 0.3 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 7,382,541
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 4.72
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Jun-22 Tue
| 4.83
| 4.84
| 4.74
| 4.76
|
|
| 26.5
| 26.5
| ### |
2021-Jun-21 Mon
| 4.79
| 4.81
| 4.71
| 4.73
| 4,283,723
| 20,390,521
| 43.3
| 43.3
| 0.3 |
2021-Jun-18 Fri
| 4.75
| 4.87
| 4.75
| 4.87
| 14,659,959
| ###
| ###
| ###
| 0.3 |
2021-Jun-17 Thu
| 4.8
| 4.81
| 4.77
| 4.79
|
|
| 51.2
| 51.2
| 0.3 |
2021-Jun-16 Wed
| 4.86
| ###
| 4.8
| 4.83
| 8,833,657
| 21,200,776
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| 4.87
| 4.89
| 4.74
| 4.78
| 9,560,175
| 46,032,242
| ###
| ###
| ### |
2021-Jun-11 Fri
| 4.87
| 4.89
| 4.82
| 4.84
| 5,977,588
| 29,021,189
| 26.5
| 26.5
| 0.3 |
2021-Jun-10 Thu
| 4.85
| 4.89
| 4.785
| 4.86
| 12,755,248
| ###
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 4.86
| ###
| 4.78
| 4.84
| 5,534,048
| 13,226,374
| ###
| ###
| 0.3 |
2021-Jun-08 Tue
| 4.76
| ###
| 4.74
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Jun-07 Mon
| 4.7
| 4.785
| ###
| 4.77
|
|
| 84.6
| 84.6
| ### |
2021-Jun-04 Fri
| 4.53
| 4.73
| 4.52
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Jun-03 Thu
| ###
| 4.48
| ###
| 4.48
| 13,889,724
| 31,112,981
| 90.6
| 90.6
| ### |
2021-Jun-02 Wed
| 4
| 4.22
| ###
| 4.22
|
|
| 94.0
| 94.0
| ### |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 4,790,048
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 5,994,947
| 0
| 62.1
| 62.1
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 31,225,156
| 0
| 20.4
| 20.4
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 6,536,088
| 0
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 6,279,344
| 0
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 3,409,950
| 0
| 73.9
| 73.9
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-May-20 Thu
| 3.88
| ###
| 3.87
| ###
| 14,489,228
| 28,036,656
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 4,381,089
| 0
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 4
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 5,498,375
| 0
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 10,030,759
| 0
| 22.9
| 22.9
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 4,497,784
| 0
| 34.1
| 34.1
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 3,807,985
| 0
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-May-06 Thu
| 4.2
| 4.2
| ###
| ###
| 3,993,222
| ###
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 4.22
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 3,514,773
| 0
| 76.1
| 76.1
| 0.0 |
2021-Apr-30 Fri
| ###
| 4.175
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 13,743,283
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Apr-26 Mon
| ###
| 4.25
| ###
| ###
| 6,676,922
| 14,188,459
| 76.2
| 76.2
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 4
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 4
| ###
| 7,767,879
| 15,535,758
| 73.6
| 73.6
| 0.0 |
2021-Apr-20 Tue
| ###
| 4.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2021-Apr-19 Mon
| 4.28
| ###
| ###
| ###
| 8,892,123
| 0
| 26.7
| 26.7
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2021-Apr-15 Thu
| 4.7
| 4.75
| ###
| 4.7
|
|
| 63.7
| 63.7
| 0.3 |
2021-Apr-14 Wed
| ###
| 4.74
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2021-Apr-13 Tue
| 4.71
| 4.72
| ###
| ###
| 3,258,925
| ###
| 31.9
| 31.9
| 0.0 |
2021-Apr-12 Mon
| 4.73
| 4.75
| ###
| 4.73
| 2,227,647
| ###
| ###
| ###
| 0.3 |
2021-Apr-09 Fri
| 4.75
| 4.76
| 4.7
| 4.74
| 2,271,785
| 10,745,543
| ###
| ###
| 0.3 |
2021-Apr-08 Thu
| 4.78
| 4.84
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2021-Apr-07 Wed
| ###
| 4.77
| ###
| 4.75
|
|
| 86.6
| 86.6
| ### |
2021-Apr-06 Tue
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| 4.72
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Mar-31 Wed
| ###
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 4.71
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 4.73
| 4.775
| ###
| ###
| 3,823,887
| ###
| 45.2
| 45.2
| 0.0 |
2021-Mar-26 Fri
| 4.74
| 4.77
| 4.7
| 4.73
| 3,773,420
| 17,867,143
| 31.9
| 31.9
| 0.3 |
2021-Mar-25 Thu
| 4.75
| 4.76
| 4.675
| 4.7
|
|
| 34.0
| 34.0
| 0.3 |
2021-Mar-24 Wed
| 4.75
| 4.76
| ###
| 4.74
| 3,297,849
| 7,848,880
| ###
| ###
| 0.3 |
2021-Mar-23 Tue
| 4.72
| ###
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| 4.75
| ###
| 4.75
| 6,011,174
| ###
| 87.7
| 87.7
| ### |
2021-Mar-19 Fri
| 4.56
| ###
| ###
| 4.59
|
|
| 68.6
| 68.6
| 0.3 |
2021-Mar-18 Thu
| ###
| 4.71
| ###
| ###
| 3,860,123
| 9,090,589
| 39.4
| 39.4
| 0.0 |
2021-Mar-17 Wed
| 4.76
| 4.77
| ###
| ###
| 5,118,481
| 12,207,577
| 20.0
| 20.0
| 0.0 |
2021-Mar-16 Tue
| 4.75
| 4.79
| 4.71
| 4.76
| 5,762,956
| 27,374,041
| 60.9
| 60.9
| ### |
2021-Mar-15 Mon
| 4.7
| 4.76
| ###
| 4.75
| 5,268,086
| 12,538,044
| 75.0
| 75.0
| ### |
2021-Mar-12 Fri
| 4.55
| ###
| 4.52
| ###
| 6,527,840
| ###
| 76.5
| 76.5
| 0.0 |
2021-Mar-11 Thu
| 4.51
| 4.56
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| 4.5
| 4.555
| 4.48
| 4.5
| 8,340,287
| 37,677,246
| 68.1
| 68.1
| ### |
2021-Mar-09 Tue
| ###
| ###
| 4.55
| 4.59
|
|
| 40.8
| 40.8
| 0.3 |
2021-Mar-08 Mon
| ###
| ###
| 4.55
| 4.57
| 4,483,643
| 10,200,287
| ###
| ###
| ### |
2021-Mar-05 Fri
| 4.41
| 4.49
| 4.375
| 4.49
| 7,277,781
| ###
| 85.1
| 85.1
| ### |
2021-Mar-04 Thu
| 4.41
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 4.43
| 4.51
| 4.4
| 4.4
|
|
| 36.0
| 36.0
| 0.3 |
2021-Mar-02 Tue
| 4.58
| 4.59
| 4.5
| 4.51
| 6,633,185
| 30,147,825
| 42.1
| 42.1
| 0.3 |
2021-Mar-01 Mon
| 4.52
| 4.59
| 4.49
| 4.59
| 6,091,776
| ###
| 78.4
| 78.4
| 0.3 |
2021-Feb-26 Fri
| ###
| ###
| 4.5
| 4.5
|
|
| 22.3
| 22.3
| ### |
2021-Feb-25 Thu
| ###
| 4.71
| ###
| ###
| 7,211,641
| ###
| 67.4
| 67.4
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| 4.58
| ###
| 4,048,948
| ###
| 43.6
| 43.6
| 0.0 |
2021-Feb-23 Tue
| 4.55
| ###
| 4.53
| ###
| 6,216,155
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 4.46
| 4.53
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 4.47
| 4.485
| 4.4
| 4.45
|
|
| 50.4
| 50.4
| 0.3 |
2021-Feb-18 Thu
| ###
| 4.71
| 4.47
| 4.5
|
|
| 18.8
| 18.8
| ### |
2021-Feb-17 Wed
| 4.55
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2021-Feb-16 Tue
| 4.45
| ###
| 4.44
| 4.55
|
|
| 82.3
| 82.3
| 0.3 |
2021-Feb-15 Mon
| ###
| 4.42
| ###
| ###
| 2,922,725
| 6,459,222
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 4.43
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 4.47
| 4.49
| 4.42
| 4.44
|
|
| 43.3
| 43.3
| 0.3 |
2021-Feb-10 Wed
| 4.4
| 4.47
| 4.4
| 4.44
|
|
| 74.9
| 74.9
| 0.3 |
2021-Feb-09 Tue
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 4.53
| 4.54
| ###
| ###
| 12,424,644
| 28,203,941
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 4.53
| 4.53
| 21,391,022
| ###
| 20.7
| 20.7
| ### |
2021-Feb-04 Thu
| 4.77
| 4.77
| ###
| ###
| 17,339,076
| ###
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 4.88
| ###
| 4.85
| 4.89
| 4,522,520
| ###
| 62.5
| 62.5
| ### |
2021-Feb-01 Mon
| 4.72
| 4.87
| ###
| 4.85
| 7,606,729
| 18,522,385
| 80.9
| 80.9
| ### |
2021-Jan-29 Fri
| ###
| ###
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| 4.85
| 4.89
| 4.76
| 4.84
|
|
| 57.4
| 57.4
| 0.3 |
2021-Jan-27 Wed
| ###
| ###
| 4.88
| 4.88
| 7,590,023
| 18,519,656
| 32.8
| 32.8
| 0.3 |
2021-Jan-25 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 3,943,151
| 0
| 72.8
| 72.8
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 3,346,822
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 5.23
| ###
| ###
| 5,509,245
| 14,406,675
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 5.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 6,650,188
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 5
| ###
| 5,287,321
| ###
| 18.5
| 18.5
| 0.0 |
2021-Jan-11 Mon
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 5,942,488
| 0
| 69.8
| 69.8
| 0.0 |
2021-Jan-07 Thu
| ###
| 5.085
| ###
| ###
| 8,946,756
| 22,747,127
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 4.85
| ###
| 4.83
| 4.89
| 6,312,889
| 15,245,626
| 74.7
| 74.7
| ### |
2021-Jan-05 Tue
| 4.76
| ###
| 4.72
| 4.79
|
|
| 65.6
| 65.6
| 0.3 |
2021-Jan-04 Mon
| 4.78
| 4.84
| 4.75
| 4.83
| 2,495,387
| 11,965,380
| 65.5
| 65.5
| 0.3 |
2020-Dec-31 Thu
| 4.84
| 4.86
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 4.86
| 4.87
| 4.79
| 4.85
|
|
| 36.3
| 36.3
| ### |
2020-Dec-29 Tue
| 4.89
| ###
| 4.845
| 4.86
| 2,335,054
| ###
| ###
| ###
| 0.3 |
2020-Dec-24 Thu
| 4.85
| ###
| 4.83
| 4.83
|
|
| 28.6
| 28.6
| 0.3 |
2020-Dec-23 Wed
| 4.7
| 4.82
| 4.685
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Dec-22 Tue
| 4.78
| 4.79
| ###
| 4.71
| 4,444,772
| 10,645,228
| 36.7
| 36.7
| ### |
2020-Dec-21 Mon
| 4.85
| 4.89
| ###
| 4.81
| 6,382,659
| ###
| 37.1
| 37.1
| ### |
2020-Dec-18 Fri
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| 4.975
| 4.85
| ###
| 7,478,744
| 36,739,329
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 4,177,343
| 0
| 27.1
| 27.1
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 5,717,949
| 0
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 5.21
| 5.22
| ###
| ###
| 4,959,328
| 12,943,846
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 5.23
| 5.24
| ###
| ###
| 5,310,974
| 13,914,751
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 5.22
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| 5.25
| ###
| 5.22
| 2,990,753
| 7,850,726
| ###
| ###
| 0.4 |
2020-Dec-03 Thu
| ###
| 5.22
| ###
| ###
| 4,268,829
| 11,141,643
| 39.4
| 39.4
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 5,531,174
| 0
| 26.1
| 26.1
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 5.24
| 5.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 5.28
| ###
| 6,928,726
| ###
| 34.3
| 34.3
| 0.0 |
2020-Nov-25 Wed
| 5.28
| ###
| 5.25
| 5.25
| 12,158,171
| ###
| 40.8
| 40.8
| 0.4 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 8,419,943
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 4.72
| 4.81
| 4.71
| 4.8
|
|
| 80.6
| 80.6
| 0.3 |
2020-Nov-20 Fri
| 4.76
| 4.77
| ###
| ###
| 5,043,742
| 12,029,324
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 4.75
| 4.77
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| 4.75
| 4.79
|
|
| 22.7
| 22.7
| 0.3 |
2020-Nov-17 Tue
| 4.88
| ###
| 4.85
| 4.88
| 9,680,187
| 23,474,453
| ###
| ###
| 0.3 |
2020-Nov-16 Mon
| 4.75
| 4.77
| 4.71
| 4.76
| 169,781
| ###
| 70.8
| 70.8
| ### |
2020-Nov-13 Fri
| ###
| ###
| 4.55
| ###
| 7,995,172
| ###
| 62.9
| 62.9
| 0.0 |
2020-Nov-12 Thu
| 4.84
| 4.84
| ###
| 4.71
| 10,196,146
| 24,674,673
| ###
| ###
| ### |
2020-Nov-11 Wed
| 4.76
| 4.86
| 4.75
| 4.81
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 4.29
| ###
| 4.27
| ###
| 3,903,946
| 8,334,924
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 4.25
| 4.29
| 4.2
| 4.28
|
|
| 69.2
| 69.2
| 0.3 |
2020-Nov-05 Thu
| 4.28
| ###
| ###
| 4.21
| 3,608,151
| 0
| ###
| ###
| ### |
2020-Nov-04 Wed
| 4.26
| 4.28
| 4.145
| 4.25
| 5,770,227
| 24,307,081
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| ###
| 4.28
| 7,719,923
| 0
| 91.0
| 91.0
| 0.3 |
2020-Nov-02 Mon
| ###
| ###
| 4
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 4.2
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| 4.25
| 4.26
| 5,786,676
| 12,296,686
| ###
| ###
| 0.3 |
2020-Oct-26 Mon
| ###
| 4.42
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Oct-23 Fri
| 4.42
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 4.43
| 4.44
| ###
| ###
| 6,368,155
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 4.47
| 4.54
| 4.47
| 4.5
| 15,589,178
| 70,229,246
| 72.0
| 72.0
| ### |
2020-Oct-20 Tue
| 4.5
| 4.54
| 4.45
| 4.46
|
|
| 33.3
| 33.3
| 0.3 |
2020-Oct-19 Mon
| 4.57
| 4.58
| 4.47
| 4.54
|
|
| 36.0
| 36.0
| 0.3 |
2020-Oct-16 Fri
| ###
| ###
| 4.54
| 4.54
|
|
| 28.0
| 28.0
| 0.3 |
2020-Oct-15 Thu
| 4.4
| 4.59
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 5,711,181
| 0
| 67.8
| 67.8
| 0.0 |
2020-Oct-13 Tue
| ###
| 4.43
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| 4.42
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Oct-09 Fri
| 4.5
| 4.53
| 4.41
| 4.44
|
|
| 19.9
| 19.9
| 0.3 |
2020-Oct-08 Thu
| 4.55
| 4.55
| 4.44
| 4.47
| 5,121,056
| 23,019,146
| ###
| ###
| ### |
2020-Oct-07 Wed
| 4.52
| 4.54
| 4.43
| 4.52
| 4,985,771
| 22,361,182
| ###
| ###
| 0.3 |
2020-Oct-06 Tue
| 4.47
| 4.49
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| 4.46
| ###
| ###
| 4,566,470
| 10,183,228
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 4.25
| 4.26
| 7,841,075
| 16,662,284
| 44.2
| 44.2
| 0.3 |
2020-Oct-01 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-30 Wed
| 4.47
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 4.59
| ###
| 4.5
| 4.52
| 2,783,273
| ###
| ###
| ###
| 0.3 |
2020-Sep-28 Mon
| 4.52
| ###
| 4.49
| 4.54
|
|
| 68.3
| 68.3
| 0.3 |
2020-Sep-25 Fri
| 4.48
| 4.54
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Sep-24 Thu
| 4.5
| 4.52
| 4.43
| 4.47
|
|
| 39.7
| 39.7
| ### |
2020-Sep-23 Wed
| 4.54
| ###
| 4.51
| ###
| 7,787,176
| 17,560,081
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 4.51
| 4.56
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2020-Sep-21 Mon
| 4.53
| 4.59
| 4.49
| 4.56
| 7,271,879
| ###
| ###
| ###
| 0.3 |
2020-Sep-18 Fri
| ###
| ###
| 4.53
| 4.53
|
|
| 16.7
| 16.7
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.58
| 4.59
|
|
| 50.2
| 50.2
| 0.3 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 7,064,242
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 4.73
| 4.745
| ###
| ###
| 7,075,571
| ###
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 4.71
| 4.76
| ###
| 4.71
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| 4.73
| 4.76
| 4.685
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 4.76
| 4.8
| 9,669,851
| 23,014,245
| 24.7
| 24.7
| 0.3 |
2020-Sep-09 Wed
| ###
| ###
| 4.82
| 4.82
| 10,046,276
| 24,211,525
| 17.1
| 17.1
| 0.3 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 10,079,742
| 0
| 37.2
| 37.2
| 0.0 |
2020-Sep-07 Mon
| 5.25
| 5.25
| ###
| ###
| 16,109,529
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 5.42
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 5.53
| 5.59
| 5.51
| 5.56
|
|
| 70.7
| 70.7
| 0.4 |
2020-Sep-02 Wed
| 5.48
| ###
| 5.42
| 5.58
|
|
| 80.4
| 80.4
| 0.4 |
2020-Sep-01 Tue
| 5.46
| 5.49
| 5.385
| 5.45
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| 5.51
| ###
| 5.5
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Aug-28 Fri
| 5.43
| 5.57
| 5.43
| 5.56
| 5,428,455
| ###
| 83.8
| 83.8
| 0.4 |
2020-Aug-27 Thu
| 5.55
| 5.57
| 5.455
| 5.46
| 4,991,785
| ###
| 27.5
| 27.5
| ### |
2020-Aug-26 Wed
| 5.5
| ###
| 5.42
| 5.57
| 4,207,520
| 11,402,379
| 80.6
| 80.6
| 0.4 |
2020-Aug-25 Tue
| 5.45
| 5.575
| 5.44
| 5.53
| 5,896,326
| ###
| ###
| ###
| ### |
2020-Aug-24 Mon
| 5.44
| 5.47
| ###
| ###
| 4,394,683
| 12,019,458
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 5.49
| 5.57
| 5.41
| 5.47
| 7,836,952
| ###
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| ###
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
2020-Aug-19 Wed
| 5.76
| ###
| 5.73
| ###
| 4,080,379
| 11,690,285
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 5.78
| 5.81
| 5.72
| 5.8
| 3,994,859
| ###
| ###
| ###
| 0.4 |
2020-Aug-17 Mon
| 5.76
| 5.83
| 5.745
| 5.82
| 3,679,222
| ###
| 71.7
| 71.7
| 0.4 |
2020-Aug-14 Fri
| 5.75
| 5.84
| ###
| 5.83
|
|
| 73.5
| 73.5
| ### |
2020-Aug-13 Thu
| 5.86
| 5.86
| ###
| 5.72
| 6,645,959
| 19,472,659
| 17.0
| 17.0
| 0.4 |
2020-Aug-12 Wed
| 5.83
| 5.88
| 5.77
| 5.87
| 3,347,344
| 19,498,278
| 78.5
| 78.5
| ### |
2020-Aug-11 Tue
| 5.81
| ###
| 5.78
| 5.84
| 3,033,283
| 8,766,187
| 73.9
| 73.9
| 0.4 |
2020-Aug-10 Mon
| 5.79
| 5.81
| 5.72
| 5.81
| 2,552,527
| ###
| 61.7
| 61.7
| ### |
2020-Aug-07 Fri
| 5.78
| 5.8
| ###
| 5.73
| 3,613,728
| ###
| ###
| ###
| ### |
2020-Aug-06 Thu
| 5.8
| 5.84
| 5.71
| 5.77
|
|
| 29.8
| 29.8
| 0.4 |
2020-Aug-05 Wed
| 5.75
| 5.8
| ###
| 5.76
| 4,177,458
| 12,114,628
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| 5.73
| ###
| 5.72
| 5,523,687
| ###
| ###
| ###
| 0.4 |
2020-Aug-03 Mon
| 5.45
| 5.56
| ###
| 5.54
| 4,595,121
| ###
| ###
| ###
| 0.4 |
2020-Jul-31 Fri
| 5.57
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 5.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 5.75
| 5.76
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 5.74
| 5.78
| ###
| ###
| 3,107,079
| 8,979,458
| 36.8
| 36.8
| 0.0 |
2020-Jul-27 Mon
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| 5.78
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2020-Jul-23 Thu
| 5.71
| 5.755
| ###
| 5.71
|
|
| 61.7
| 61.7
| 0.4 |
2020-Jul-22 Wed
| 5.81
| 5.86
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jul-21 Tue
| ###
| 5.78
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Jul-20 Mon
| 5.72
| 5.73
| ###
| ###
| 2,300,849
| ###
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 5.76
| 5.76
| ###
| 5.76
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 5.88
| ###
| ###
| 5.73
|
|
| 22.8
| 22.8
| ### |
2020-Jul-15 Wed
| 5.86
| 5.88
| 5.745
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| 5.77
| 5.89
| 5.73
| 5.75
| 4,970,727
| 28,879,923
| 51.5
| 51.5
| ### |
2020-Jul-13 Mon
| 5.85
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jul-10 Fri
| 5.8
| 5.8
| ###
| 5.73
| 3,743,771
| ###
| 34.5
| 34.5
| ### |
2020-Jul-09 Thu
| 5.84
| ###
| 5.81
| 5.86
| 4,765,627
| 13,844,146
| 67.3
| 67.3
| 0.4 |
2020-Jul-08 Wed
| 5.86
| ###
| 5.75
| 5.76
|
|
| 30.8
| 30.8
| ### |
2020-Jul-07 Tue
| ###
| ###
| 5.85
| 5.86
| 3,984,853
| ###
| 27.9
| 27.9
| 0.4 |
2020-Jul-06 Mon
| ###
| 6.045
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 5.855
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Jul-01 Wed
| 5.84
| ###
| 5.775
| 5.89
| 5,182,771
| 14,965,251
| 63.9
| 63.9
| ### |
2020-Jun-30 Tue
| 5.8
| ###
| 5.76
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jun-29 Mon
| 5.75
| 5.77
| ###
| ###
| 5,183,577
| ###
| 37.1
| 37.1
| 0.0 |
2020-Jun-26 Fri
| 5.81
| ###
| 5.76
| ###
| 10,916,741
| ###
| 80.1
| 80.1
| 0.0 |
2020-Jun-25 Thu
| 5.85
| 5.88
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| ###
| ###
| ###
| 6
| 4,271,953
| 0
| ###
| ###
| 0.4 |
2020-Jun-23 Tue
| ###
| ###
| 5.89
| ###
| 4,202,056
| 12,375,054
| 45.8
| 45.8
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2020-Jun-19 Fri
| 6.2
| 6.22
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2020-Jun-18 Thu
| 6
| ###
| ###
| ###
| 8,220,041
| 0
| 85.4
| 85.4
| 0.0 |
2020-Jun-17 Wed
| 6
| 6.075
| 5.89
| ###
| 5,128,587
| 30,681,771
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 5.78
| ###
| 5.75
| ###
| 8,647,127
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 5.74
| 5.82
| 5.57
| 5.57
|
|
| 38.0
| 38.0
| 0.4 |
2020-Jun-12 Fri
| 5.74
| 5.8
| 5.59
| 5.74
| 8,248,385
| 46,974,552
| 60.8
| 60.8
| 0.4 |
2020-Jun-11 Thu
| ###
| 6.21
| ###
| ###
| 9,937,727
| 30,856,642
| 35.9
| 35.9
| 0.0 |
2020-Jun-10 Wed
| ###
| 6.375
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 6.48
| ###
| 6.43
| 6,232,946
| 20,194,745
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| 6.23
| 4,365,084
| 0
| ###
| ###
| 0.4 |
2020-Jun-04 Thu
| 6.21
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 6.21
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 5.81
| ###
| 5.81
| ###
| 5,905,387
| 17,155,149
| 89.8
| 89.8
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 5.89
| 5.89
|
|
| 34.3
| 34.3
| ### |
2020-May-28 Thu
| 5.84
| ###
| 5.83
| ###
| 8,587,583
| ###
| 80.9
| 80.9
| 0.0 |
2020-May-27 Wed
| 5.74
| ###
| ###
| 5.83
|
|
| 76.1
| 76.1
| ### |
2020-May-26 Tue
| ###
| 5.82
| ###
| 5.75
| 9,541,489
| ###
| 69.7
| 69.7
| ### |
2020-May-25 Mon
| 5.53
| ###
| 5.53
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-May-22 Fri
| 5.54
| 5.57
| ###
| 5.42
|
|
| 21.6
| 21.6
| 0.4 |
2020-May-21 Thu
| 5.57
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2020-May-20 Wed
| 5.54
| 5.56
| 5.46
| 5.5
| 4,713,284
| ###
| ###
| ###
| 0.4 |
2020-May-19 Tue
| ###
| 5.75
| ###
| ###
| 4,415,582
| ###
| 38.1
| 38.1
| 0.0 |
2020-May-18 Mon
| 5.47
| 5.54
| 5.44
| 5.49
| 3,483,925
| 19,126,748
| 65.4
| 65.4
| 0.4 |
2020-May-15 Fri
| ###
| 5.42
| 5.285
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| 5.28
| ###
| 5.2
| 5.23
|
|
| 39.4
| 39.4
| ### |
2020-May-13 Wed
| 5.27
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-May-12 Tue
| 5.55
| 5.57
| ###
| ###
| 5,413,283
| ###
| 23.4
| 23.4
| 0.0 |
2020-May-11 Mon
| 5.57
| ###
| 5.5
| 5.58
| 3,536,988
| ###
| 61.7
| 61.7
| 0.4 |
2020-May-08 Fri
| 5.55
| ###
| 5.48
| 5.53
|
|
| 30.7
| 30.7
| ### |
2020-May-07 Thu
| 5.52
| 5.545
| 5.43
| 5.53
|
|
| 68.3
| 68.3
| ### |
2020-May-06 Wed
| ###
| ###
| 5.49
| 5.57
| 6,045,454
| 16,594,771
| 28.0
| 28.0
| 0.4 |
2020-May-05 Tue
| ###
| ###
| ###
| 5.55
|
|
| 84.4
| 84.4
| ### |
2020-May-04 Mon
| ###
| 5.26
| ###
| 5.26
|
|
| 79.2
| 79.2
| 0.4 |
2020-May-01 Fri
| 5.42
| 5.49
| 5.25
| 5.27
| 7,766,047
| 41,703,672
| ###
| ###
| ### |
2020-Apr-30 Thu
| 5.23
| ###
| 5.2
| 5.56
|
|
| ###
| ###
| 0.4 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 4.89
| ###
| ###
| 4.89
|
|
| 70.2
| 70.2
| ### |
2020-Apr-27 Mon
| 4.82
| ###
| 4.785
| ###
| 3,917,983
| 9,373,774
| 77.7
| 77.7
| 0.0 |
2020-Apr-24 Fri
| 4.81
| ###
| 4.75
| 4.84
| 6,623,245
| ###
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| 4.8
| 4.83
| ###
| 4.72
| 8,920,424
| 21,542,823
| 29.0
| 29.0
| 0.3 |
2020-Apr-22 Wed
| ###
| 4.79
| 4.52
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| 4.82
| 4.87
| 4.7
| 4.76
| 5,513,623
| 26,382,686
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 4.89
| 4.89
| 5,310,272
| ###
| 15.3
| 15.3
| ### |
2020-Apr-17 Fri
| ###
| 5.21
| ###
| ###
| 7,133,420
| 18,582,559
| 81.4
| 81.4
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 4.87
| ###
| 7,932,555
| 19,315,771
| 71.5
| 71.5
| 0.0 |
2020-Apr-15 Wed
| 5.21
| 5.255
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Apr-14 Tue
| ###
| 5.22
| ###
| 5.21
| 5,950,972
| ###
| 65.2
| 65.2
| 0.4 |
2020-Apr-09 Thu
| 5
| ###
| 4.89
| ###
| 8,491,343
| ###
| 66.8
| 66.8
| 0.0 |
2020-Apr-08 Wed
| 4.82
| ###
| 4.72
| 4.86
|
|
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| ###
| 5.21
| 4.83
| 4.88
|
|
| 14.0
| 14.0
| 0.3 |
2020-Apr-06 Mon
| ###
| ###
| 4.76
| ###
|
|
| 54.9
| 54.9
| 0.0 |
2020-Apr-03 Fri
| ###
| 5.145
| 4.76
| 4.76
|
|
| 16.3
| 16.3
| ### |
2020-Apr-02 Thu
| 4.5
| ###
| 4.44
| 4.75
| 8,955,329
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| 4.55
| 4.75
| 4.53
| ###
| 9,559,472
| 44,355,950
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 4.54
| ###
| 4.255
| ###
| 8,835,776
| ###
| 17.9
| 17.9
| 0.0 |
2020-Mar-30 Mon
| ###
| 4.45
| 4.2
| 4.43
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 4.58
| ###
| 4.29
| ###
| 14,434,955
| 30,962,978
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 4.4
| 4.53
| ###
| 4.45
| 12,595,957
| 28,529,842
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| 4.25
| ###
| ###
| ###
| 11,189,050
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.84
| ###
| 3.83
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 3.75
| 3.8
|
|
| 51.9
| 51.9
| ### |
2020-Mar-20 Fri
| 4.21
| ###
| 4.125
| 4.22
| 13,353,375
| ###
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 16,260,851
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| 4.4
| 15,964,280
| 0
| 9.4
| 9.4
| 0.3 |
2020-Mar-17 Tue
| 5.29
| 5.56
| ###
| ###
| 15,779,986
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 5.75
| 5.8
| 5.29
| 5.29
|
|
| 25.1
| 25.1
| 0.4 |
2020-Mar-13 Fri
| ###
| 5.89
| ###
| 5.89
| 15,728,689
| 46,320,989
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| ###
| 5.4
| 5.5
| 10,054,357
| ###
| ###
| ###
| 0.4 |
2020-Mar-11 Wed
| ###
| 6.2
| ###
| 6
| 11,954,656
| ###
| 55.8
| 55.8
| 0.4 |
2020-Mar-10 Tue
| 5.54
| ###
| 5.45
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 5.685
| 5.72
| 13,496,827
| ###
| ###
| ###
| 0.4 |
2020-Mar-06 Fri
| 6.8
| 6.89
| 6.78
| 6.79
| 8,189,680
| ###
| ###
| ###
| 0.5 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 7
|
|
| 75.7
| 75.7
| 0.5 |
2020-Mar-04 Wed
| ###
| ###
| 6.87
| 6.89
| 6,060,677
| 20,818,425
| 44.7
| 44.7
| 0.5 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 6.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 6.8
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2020-Feb-27 Thu
| ###
| 7.25
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 7.2
| 7.23
| ###
| ###
| 7,195,142
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 7.45
| 7.53
|
|
| ###
| ###
| 0.5 |
2020-Feb-21 Fri
| ###
| ###
| 7.76
| 7.83
| 5,668,477
| ###
| 22.3
| 22.3
| ### |
2020-Feb-20 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 7.8
| 7.84
| 7.755
| 7.83
|
|
| 71.1
| 71.1
| ### |
2020-Feb-18 Tue
| 7.76
| 7.8
| 7.73
| 7.76
|
|
| 74.7
| 74.7
| 0.6 |
2020-Feb-17 Mon
| 7.79
| 7.81
| 7.755
| 7.78
| 2,618,551
| 20,378,873
| 37.7
| 37.7
| 0.6 |
2020-Feb-14 Fri
| 7.8
| 7.87
| 7.76
| 7.76
|
|
| 31.1
| 31.1
| 0.6 |
2020-Feb-13 Thu
| 7.85
| ###
| 7.8
| 7.86
| 8,989,758
| 35,060,056
| 73.5
| 73.5
| ### |
2020-Feb-12 Wed
| ###
| 7.75
| ###
| ###
| 9,929,273
| ###
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 7.56
| ###
| 4,948,182
| 18,704,127
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 7.7
| 7.7
| 7.59
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Feb-07 Fri
| 7.8
| 7.85
| 7.71
| 7.74
| 6,414,358
| ###
| ###
| ###
| 0.6 |
2020-Feb-06 Thu
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 7.79
| 7.86
| 7.74
| 7.8
| 6,982,221
| 54,461,323
| ###
| ###
| 0.6 |
2020-Feb-04 Tue
| 7.72
| 7.82
| 7.59
| 7.72
|
|
| 64.1
| 64.1
| ### |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 8.28
| 8.29
| ###
| 8.2
|
|
| 24.9
| 24.9
| 0.6 |
2020-Jan-30 Thu
| ###
| ###
| 8.21
| 8.23
|
|
| 34.8
| 34.8
| 0.6 |
2020-Jan-29 Wed
| 8.42
| 8.44
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 8.45
| 8.45
| 8.275
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| 8.55
| 2,753,057
| 0
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| 8.54
| 8.59
| 3,544,427
| ###
| 28.6
| 28.6
| ### |
2020-Jan-22 Wed
| ###
| 8.75
| 8.56
| 8.72
|
|
| 75.4
| 75.4
| 0.6 |
2020-Jan-21 Tue
| ###
| ###
| 8.52
| 8.59
| 8,347,188
| 35,559,020
| 29.6
| 29.6
| ### |
2020-Jan-20 Mon
| 8.73
| 8.74
| ###
| ###
| 2,665,424
| ###
| 30.8
| 30.8
| 0.0 |
2020-Jan-17 Fri
| 8.78
| 8.82
| 8.73
| 8.74
|
|
| 30.2
| 30.2
| 0.6 |
2020-Jan-16 Thu
| 8.78
| ###
| 8.73
| 8.76
|
|
| 33.9
| 33.9
| 0.6 |
2020-Jan-15 Wed
| ###
| 8.76
| 8.59
| 8.75
| 4,115,079
| ###
| 80.1
| 80.1
| 0.6 |
2020-Jan-14 Tue
| 8.56
| ###
| 8.53
| ###
| 4,518,841
| 19,272,856
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 8.56
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jan-10 Fri
| ###
| 8.76
| ###
| 8.73
| 4,160,820
| ###
| 72.9
| 72.9
| ### |
2020-Jan-09 Thu
| ###
| 8.73
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 8.71
| 8.77
| ###
| 8.76
|
|
| 83.3
| 83.3
| 0.6 |
2020-Jan-07 Tue
| ###
| 8.73
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Jan-06 Mon
| 8.51
| ###
| 8.51
| 8.58
| 2,155,976
| 9,173,677
| ###
| ###
| 0.6 |
2020-Jan-03 Fri
| 8.56
| ###
| 8.54
| ###
| 2,743,058
| 11,712,857
| 72.3
| 72.3
| 0.0 |
2020-Jan-02 Thu
| 8.42
| 8.51
| 8.41
| 8.46
|
|
| ###
| ###
| 0.6 |
2019-Dec-30 Mon
| 8.57
| ###
| 8.525
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Dec-27 Fri
| 8.59
| ###
| 8.57
| 8.59
| 1,371,889
| 5,878,544
| 60.3
| 60.3
| ### |
2019-Dec-24 Tue
| 8.55
| ###
| 8.55
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Dec-23 Mon
| 8.59
| ###
| 8.52
| 8.56
|
|
| 32.1
| 32.1
| ### |
2019-Dec-20 Fri
| 8.7
| 8.81
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Dec-19 Thu
| 8.89
| 8.89
| 8.74
| 8.78
| 5,377,187
| ###
| ###
| ###
| 0.6 |
2019-Dec-18 Wed
| 8.78
| 8.89
| 8.75
| 8.86
| 5,303,679
| 46,778,448
| 80.6
| 80.6
| 0.6 |
2019-Dec-16 Mon
| 8.75
| 8.83
| 8.72
| 8.79
|
|
| 68.0
| 68.0
| 0.6 |
2019-Dec-13 Fri
| ###
| 8.72
| 8.58
| 8.7
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| ###
| 8.555
| 8.58
|
|
| ###
| ###
| 0.6 |
2019-Dec-11 Wed
| ###
| 8.74
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Dec-10 Tue
| ###
| 8.75
| ###
| ###
| 3,088,043
| 13,510,188
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| 8.71
| ###
| 8.7
|
|
| 83.2
| 83.2
| ### |
2019-Dec-06 Fri
| 8.48
| 8.585
| 8.47
| 8.57
| 2,203,188
| 18,787,685
| ###
| ###
| 0.6 |
2019-Dec-05 Thu
| 8.47
| 8.55
| 8.47
| 8.53
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 8.43
| 8.47
| ###
| 8.41
|
|
| 40.1
| 40.1
| ### |
2019-Dec-03 Tue
| 8.72
| 8.73
| 8.52
| 8.57
|
|
| ###
| ###
| 0.6 |
2019-Dec-02 Mon
| 8.72
| 8.775
| ###
| 8.72
|
|
| 72.8
| 72.8
| 0.6 |
2019-Nov-29 Fri
| 8.7
| 8.79
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 8.76
| 8.76
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| ###
| 8.71
| 8.59
| ###
| 3,904,046
| ###
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 8.58
| ###
| 7,899,949
| 33,890,781
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 8.5
| ###
| 8.5
| 8.55
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 8.43
| 8.54
| ###
| 8.47
| 6,881,442
| 29,383,757
| 75.3
| 75.3
| ### |
2019-Nov-21 Thu
| ###
| 8.42
| 8.24
| ###
| 6,846,329
| 57,029,920
| 36.7
| 36.7
| 0.0 |
2019-Nov-20 Wed
| ###
| 8.27
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 8.29
| 2,972,970
| 0
| 81.1
| 81.1
| 0.6 |
2019-Nov-18 Mon
| 8.24
| 8.26
| ###
| 8.24
|
|
| 75.9
| 75.9
| 0.6 |
2019-Nov-15 Fri
| ###
| 8.29
| ###
| 8.28
| 1,845,588
| ###
| ###
| ###
| ### |
2019-Nov-14 Thu
| 8.2
| 8.21
| ###
| ###
| 2,597,673
| 10,663,447
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 8.24
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 8.29
| ###
| 8.21
| 8.28
|
|
| 40.6
| 40.6
| ### |
2019-Nov-11 Mon
| 8.24
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| 8.23
| ###
| 8.23
|
|
| 83.4
| 83.4
| 0.6 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 8.045
| ###
| 4,197,128
| 16,882,947
| 40.7
| 40.7
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 4,570,557
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 7.89
| ###
| ###
| ###
| 3,384,577
| 0
| 76.2
| 76.2
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 7.83
| 7.86
|
|
| 31.7
| 31.7
| ### |
2019-Oct-30 Wed
| 7.89
| ###
| 7.85
| ###
| 3,736,320
| 14,665,056
| 76.8
| 76.8
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 8
| 8.025
| ###
| ###
| 2,623,082
| ###
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 7.88
| ###
| 7.88
| 7.89
| 2,586,972
| ###
| 70.1
| 70.1
| ### |
2019-Oct-21 Mon
| 7.81
| ###
| ###
| 7.85
| 3,966,328
| 0
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| ###
| 7.85
| 7.86
| 3,698,952
| 14,518,386
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 2,608,227
| 0
| 38.1
| 38.1
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 3,436,943
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 3,149,255
| 0
| 75.8
| 75.8
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 4,279,121
| 0
| 80.5
| 80.5
| 0.0 |
2019-Oct-11 Fri
| 7.86
| ###
| 7.84
| 7.87
|
|
| 70.1
| 70.1
| 0.6 |
2019-Oct-10 Thu
| 7.78
| 7.85
| 7.73
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Oct-09 Wed
| 7.81
| 7.84
| 7.74
| 7.82
| 3,111,377
| 24,237,626
| 71.1
| 71.1
| 0.6 |
2019-Oct-08 Tue
| 7.85
| ###
| 7.8
| ###
| 3,226,945
| 12,585,085
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 7.73
| 7.82
| 7.7
| 7.79
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| ###
| 7.76
| ###
| 7.74
| 3,063,075
| ###
| 75.0
| 75.0
| 0.6 |
2019-Oct-03 Thu
| 7.77
| 7.825
| 7.645
| 7.7
|
|
| 26.2
| 26.2
| 0.6 |
2019-Oct-02 Wed
| 7.88
| ###
| 7.855
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| 7.885
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 8
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Sep-27 Fri
| 7.85
| ###
| 7.85
| ###
| 6,687,257
| 26,247,483
| 85.2
| 85.2
| 0.0 |
2019-Sep-26 Thu
| 7.89
| 7.925
| 7.79
| 7.81
| 3,642,172
| ###
| 27.5
| 27.5
| 0.6 |
2019-Sep-25 Wed
| 7.84
| ###
| 7.73
| 7.83
| 4,070,943
| ###
| 35.9
| 35.9
| ### |
2019-Sep-24 Tue
| ###
| ###
| 7.885
| ###
| 3,460,187
| 13,641,787
| 31.7
| 31.7
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| 7.925
| 7.81
| 7.89
| 8,183,629
| ###
| 33.7
| 33.7
| ### |
2019-Sep-19 Thu
| 7.88
| ###
| 7.84
| ###
| 6,752,054
| 26,468,051
| 70.2
| 70.2
| 0.0 |
2019-Sep-18 Wed
| 7.86
| 7.885
| 7.78
| 7.84
|
|
| 35.7
| 35.7
| 0.6 |
2019-Sep-17 Tue
| ###
| ###
| 7.89
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 10,346,287
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 7.75
| 7.8
| ###
| 7.72
| 4,297,976
| ###
| 32.4
| 32.4
| ### |
2019-Sep-12 Thu
| 7.78
| 7.84
| ###
| 7.76
| 6,690,044
| 26,224,972
| ###
| ###
| 0.6 |
2019-Sep-11 Wed
| 7.8
| 7.89
| 7.7
| 7.73
|
|
| ###
| ###
| 0.6 |
2019-Sep-10 Tue
| ###
| 7.785
| ###
| 7.76
| 4,612,924
| ###
| ###
| ###
| 0.6 |
2019-Sep-09 Mon
| ###
| 7.7
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Sep-06 Fri
| 7.49
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 7.46
| 7.57
| 7.44
| 7.47
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| 7.42
| ###
| ###
| 4,806,452
| ###
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 7.45
| 7.56
| 7.425
| 7.48
|
|
| ###
| ###
| 0.5 |
2019-Sep-02 Mon
| 7.47
| 7.56
| 7.45
| 7.5
|
|
| 75.9
| 75.9
| 0.5 |
2019-Aug-30 Fri
| ###
| 7.72
| ###
| ###
| 8,806,142
| ###
| 27.9
| 27.9
| 0.0 |
2019-Aug-29 Thu
| 7.55
| ###
| ###
| 7.55
| 5,876,147
| 0
| 69.5
| 69.5
| ### |
2019-Aug-28 Wed
| 7.45
| 7.57
| 7.425
| 7.55
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| 7.48
| ###
| 7.41
|
|
| 75.5
| 75.5
| ### |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2019-Aug-23 Fri
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| 7.52
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 7.21
| ###
| ###
| 7.2
| 4,658,556
| 0
| ###
| ###
| 0.5 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 7.045
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| 7
| ###
| 4,412,843
| 15,444,950
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 7.29
| 7.29
| ###
| ###
| 5,617,957
| 20,477,453
| 18.7
| 18.7
| 0.0 |
2019-Aug-14 Wed
| 7.41
| 7.46
| ###
| 7.44
|
|
| ###
| ###
| ### |
2019-Aug-13 Tue
| ###
| ###
| ###
| 7.29
| 7,190,940
| 0
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 7.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 7.145
| ###
| ###
| 5,394,348
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 9,555,085
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 7.4
| 7.43
| 4,435,158
| 16,410,084
| ###
| ###
| ### |
2019-Aug-02 Fri
| 7.74
| 7.75
| 7.59
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Aug-01 Thu
| 7.89
| ###
| 7.82
| 7.85
|
|
| ###
| ###
| ### |
2019-Jul-31 Wed
| 7.86
| 7.985
| 7.82
| ###
| 7,660,486
| ###
| 81.5
| 81.5
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 7.84
| 7.86
|
|
| 30.7
| 30.7
| ### |
2019-Jul-29 Mon
| ###
| ###
| 7.8
| 7.86
| 2,944,259
| ###
| ###
| ###
| ### |
2019-Jul-26 Fri
| 7.81
| ###
| 7.76
| 7.85
|
|
| 76.4
| 76.4
| ### |
|