Currently Wed 26-Apr-29 12:27:09 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(PAC) PACIFIC CURRENT GROUP LIMITED Daily Prices Page 3...
TOC Company Info for PAC Limits 
| Listing Code | PAC |
| Listing Name | PACIFIC CURRENT GROUP LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | PACSOFT LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PAC7 |
Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for PAC .. Tuesday 16th December 2025
PAC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PAC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2021-Jul-28 Wed | 5.79 | 5.79 | 5.72 | 5.72 | 34.1 | 34.1 | 0.4 | ||
| 2021-Jul-27 Tue | 5.87 | 5.87 | 5.75 | 5.77 | 59,943 | ### | 29.1 | 29.1 | 0.4 |
| 2021-Jul-26 Mon | 5.89 | ### | 5.89 | ### | 54,940 | ### | 82.1 | 82.1 | 0.0 |
| 2021-Jul-23 Fri | 5.78 | 5.84 | 5.78 | 5.84 | ### | ### | 0.4 | ||
| 2021-Jul-22 Thu | 5.81 | 5.87 | 5.77 | 5.78 | 33.7 | 33.7 | 0.4 | ||
| 2021-Jul-21 Wed | 5.81 | ### | 5.78 | 5.8 | 40.2 | 40.2 | 0.4 | ||
| 2021-Jul-20 Tue | 5.85 | ### | 5.75 | ### | ### | ### | 0.0 | ||
| 2021-Jul-19 Mon | 5.86 | ### | 5.79 | 5.88 | 80.5 | 80.5 | 0.4 | ||
| 2021-Jul-16 Fri | 5.82 | ### | 5.8 | 5.86 | 69.4 | 69.4 | 0.4 | ||
| 2021-Jul-15 Thu | ### | 5.89 | ### | 5.8 | ### | ### | 0.4 | ||
| 2021-Jul-14 Wed | ### | 5.75 | ### | ### | 54,457 | ### | ### | ### | 0.0 |
| 2021-Jul-13 Tue | 5.71 | 5.75 | ### | 5.72 | 42,183 | 121,276 | ### | ### | 0.4 |
| 2021-Jul-12 Mon | 5.72 | 5.8 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-09 Fri | 5.7 | 5.77 | 5.7 | 5.73 | 11,449 | ### | 77.5 | 77.5 | ### |
| 2021-Jul-08 Thu | 5.71 | 5.78 | 5.71 | 5.75 | 17,453 | ### | 76.8 | 76.8 | ### |
| 2021-Jul-07 Wed | 5.85 | 5.885 | 5.76 | 5.78 | 38,425 | 223,729 | 26.4 | 26.4 | 0.4 |
| 2021-Jul-06 Tue | 5.78 | 5.81 | 5.73 | 5.81 | 79.1 | 79.1 | ### | ||
| 2021-Jul-05 Mon | 5.81 | 5.825 | 5.79 | 5.81 | 70.6 | 70.6 | ### | ||
| 2021-Jul-02 Fri | 5.72 | 5.8 | 5.72 | 5.76 | ### | ### | ### | ||
| 2021-Jul-01 Thu | 5.8 | 5.88 | 5.71 | 5.72 | 60,145 | 348,540 | ### | ### | 0.4 |
| 2021-Jun-30 Wed | 5.7 | 5.86 | ### | 5.81 | 60,626 | ### | ### | ### | ### |
| 2021-Jun-29 Tue | ### | 5.78 | ### | 5.74 | 16,856 | ### | 76.7 | 76.7 | 0.4 |
| 2021-Jun-28 Mon | ### | 5.78 | ### | ### | 65,780 | ### | 77.4 | 77.4 | 0.0 |
| 2021-Jun-25 Fri | ### | 5.73 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-24 Thu | 5.55 | ### | 5.55 | ### | 22,888 | ### | ### | ### | 0.0 |
| 2021-Jun-23 Wed | ### | ### | 5.53 | 5.55 | 40,872 | ### | ### | ### | ### |
| 2021-Jun-22 Tue | 5.71 | 5.71 | 5.52 | 5.52 | 32,077 | ### | 14.9 | 14.9 | 0.4 |
| 2021-Jun-21 Mon | ### | 5.7 | ### | ### | 24,642 | 70,229 | 85.4 | 85.4 | 0.0 |
| 2021-Jun-18 Fri | ### | ### | ### | 5.73 | 77.0 | 77.0 | ### | ||
| 2021-Jun-17 Thu | 5.7 | 5.7 | 5.57 | 5.7 | 5,522 | ### | 78.3 | 78.3 | 0.4 |
| 2021-Jun-16 Wed | 5.72 | 5.79 | ### | 5.7 | 48.9 | 48.9 | 0.4 | ||
| 2021-Jun-15 Tue | 5.7 | 5.8 | 5.57 | ### | ### | ### | 0.0 | ||
| 2021-Jun-11 Fri | ### | 5.8 | ### | 5.7 | ### | ### | 0.4 | ||
| 2021-Jun-10 Thu | 5.82 | 5.87 | ### | ### | 53,654 | 157,474 | ### | ### | 0.0 |
| 2021-Jun-09 Wed | 5.7 | 5.85 | 5.7 | 5.82 | 70,720 | ### | 85.1 | 85.1 | 0.4 |
| 2021-Jun-08 Tue | ### | 5.75 | 5.58 | ### | 41,141 | ### | ### | ### | 0.0 |
| 2021-Jun-07 Mon | ### | ### | 5.52 | ### | 21,140 | 58,346 | ### | ### | 0.0 |
| 2021-Jun-04 Fri | 5.57 | ### | 5.53 | 5.53 | 13,272 | ### | ### | ### | ### |
| 2021-Jun-03 Thu | 5.51 | ### | 5.51 | ### | 29,488 | ### | ### | ### | 0.0 |
| 2021-Jun-02 Wed | 5.55 | ### | 5.55 | ### | 18,342 | ### | ### | ### | 0.0 |
| 2021-Jun-01 Tue | 5.45 | 5.55 | 5.41 | 5.5 | 34,043 | 186,555 | ### | ### | 0.4 |
| 2021-May-31 Mon | 5.55 | ### | 5.44 | 5.45 | 59,685 | 162,343 | ### | ### | ### |
| 2021-May-28 Fri | 5.41 | 5.52 | 5.41 | 5.46 | 35,987 | ### | 69.6 | 69.6 | ### |
| 2021-May-27 Thu | 5.45 | 5.55 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2021-May-26 Wed | 5.45 | 5.58 | 5.42 | 5.45 | ### | ### | ### | ||
| 2021-May-25 Tue | 5.43 | ### | 5.42 | ### | 89.7 | 89.7 | 0.0 | ||
| 2021-May-24 Mon | 5.53 | 5.53 | 5.4 | 5.42 | 69,540 | ### | 28.1 | 28.1 | 0.4 |
| 2021-May-21 Fri | ### | ### | 5.51 | 5.51 | ### | ### | ### | ||
| 2021-May-20 Thu | 5.51 | ### | 5.45 | 5.56 | ### | ### | 0.4 | ||
| 2021-May-19 Wed | ### | ### | 5.5 | ### | 181,087 | 497,989 | ### | ### | 0.0 |
| 2021-May-18 Tue | ### | ### | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2021-May-17 Mon | 5.5 | ### | 5.5 | ### | 88.8 | 88.8 | 0.0 | ||
| 2021-May-14 Fri | 5.47 | 5.54 | 5.4 | 5.5 | 15,759 | ### | 71.6 | 71.6 | 0.4 |
| 2021-May-13 Thu | ### | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-12 Wed | ### | 5.5 | ### | ### | 8,747 | 24,054 | ### | ### | 0.0 |
| 2021-May-11 Tue | 5.41 | 5.47 | 5.25 | ### | 47.4 | 47.4 | 0.0 | ||
| 2021-May-10 Mon | 5.57 | 5.57 | ### | 5.4 | 62,557 | 174,221 | ### | ### | 0.4 |
| 2021-May-07 Fri | 5.5 | 5.5 | 5.45 | 5.47 | 17,079 | ### | 35.0 | 35.0 | ### |
| 2021-May-06 Thu | 5.47 | ### | 5.47 | 5.49 | 6,245 | 17,080 | ### | ### | 0.4 |
| 2021-May-05 Wed | 5.45 | ### | 5.45 | 5.46 | 24,721 | ### | ### | ### | ### |
| 2021-May-04 Tue | ### | ### | 5.44 | 5.44 | 19.7 | 19.7 | 0.4 | ||
| 2021-May-03 Mon | ### | ### | 5.57 | ### | 76.1 | 76.1 | 0.0 | ||
| 2021-Apr-30 Fri | 5.5 | ### | 5.49 | 5.55 | 34,021 | 93,387 | 77.1 | 77.1 | ### |
| 2021-Apr-29 Thu | 5.59 | 5.59 | 5.47 | 5.49 | 21.5 | 21.5 | 0.4 | ||
| 2021-Apr-28 Wed | 5.7 | 5.7 | 5.58 | 5.59 | 16,741 | ### | 26.0 | 26.0 | ### |
| 2021-Apr-27 Tue | 5.7 | 5.73 | ### | 5.7 | 8,220 | 23,550 | ### | ### | 0.4 |
| 2021-Apr-26 Mon | 5.78 | 5.89 | 5.7 | 5.75 | 75,678 | 438,554 | ### | ### | ### |
| 2021-Apr-23 Fri | ### | 5.77 | ### | 5.73 | ### | ### | ### | ||
| 2021-Apr-22 Thu | 5.55 | 5.74 | 5.55 | 5.74 | ### | ### | 0.4 | ||
| 2021-Apr-21 Wed | ### | ### | 5.5 | 5.55 | 27.2 | 27.2 | ### | ||
| 2021-Apr-20 Tue | ### | 5.74 | ### | ### | 14,884 | ### | ### | ### | 0.0 |
| 2021-Apr-19 Mon | ### | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-16 Fri | 5.5 | 5.79 | 5.48 | ### | 13,954 | ### | 90.1 | 90.1 | 0.0 |
| 2021-Apr-15 Thu | 5.51 | 5.55 | 5.46 | 5.46 | 29.1 | 29.1 | ### | ||
| 2021-Apr-14 Wed | 5.48 | 5.55 | 5.46 | 5.5 | 7,744 | ### | ### | ### | 0.4 |
| 2021-Apr-13 Tue | 5.53 | 5.53 | 5.45 | 5.52 | ### | ### | 0.4 | ||
| 2021-Apr-12 Mon | ### | ### | 5.5 | 5.52 | 24,847 | 68,329 | ### | ### | 0.4 |
| 2021-Apr-09 Fri | 5.44 | ### | 5.44 | ### | ### | ### | 0.0 | ||
| 2021-Apr-08 Thu | 5.47 | 5.58 | 5.43 | 5.43 | 35,487 | 195,355 | 29.7 | 29.7 | 0.4 |
| 2021-Apr-07 Wed | 5.48 | ### | 5.45 | 5.45 | 46,225 | ### | ### | ### | ### |
| 2021-Apr-06 Tue | 5.51 | ### | 5.49 | 5.49 | ### | ### | 0.4 | ||
| 2021-Apr-01 Thu | 5.5 | 5.56 | 5.42 | 5.45 | 8,848 | 48,575 | ### | ### | ### |
| 2021-Mar-31 Wed | 5.42 | 5.56 | 5.4 | 5.42 | 20,549 | ### | ### | ### | 0.4 |
| 2021-Mar-30 Tue | ### | ### | 5.41 | 5.41 | 99,080 | ### | 20.2 | 20.2 | ### |
| 2021-Mar-29 Mon | 5.56 | 5.59 | 5.5 | 5.5 | 22,125 | 122,683 | 42.1 | 42.1 | 0.4 |
| 2021-Mar-26 Fri | 5.51 | 5.57 | 5.46 | 5.46 | 83,883 | ### | 26.1 | 26.1 | ### |
| 2021-Mar-25 Thu | 5.54 | 5.58 | 5.45 | 5.5 | 92,820 | ### | ### | ### | 0.4 |
| 2021-Mar-24 Wed | 5.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-23 Tue | ### | ### | 5.51 | ### | 67,786 | 186,750 | ### | ### | 0.0 |
| 2021-Mar-22 Mon | 5.74 | 5.74 | ### | ### | 26,551 | ### | 26.5 | 26.5 | 0.0 |
| 2021-Mar-19 Fri | ### | 5.85 | 5.51 | ### | 21,821 | 123,943 | 74.8 | 74.8 | 0.0 |
| 2021-Mar-18 Thu | 5.7 | 5.7 | 5.56 | ### | 34,953 | 196,785 | 24.0 | 24.0 | 0.0 |
| 2021-Mar-17 Wed | 5.72 | 5.72 | 5.55 | 5.58 | 42,086 | 237,154 | ### | ### | 0.4 |
| 2021-Mar-16 Tue | 5.57 | 5.72 | 5.57 | ### | ### | ### | 0.0 | ||
| 2021-Mar-15 Mon | 5.47 | 5.58 | 5.46 | 5.51 | 45,224 | ### | ### | ### | ### |
| 2021-Mar-12 Fri | 5.4 | ### | 5.4 | 5.45 | 38,022 | 102,659 | ### | ### | ### |
| 2021-Mar-11 Thu | 5.42 | 5.47 | 5.4 | 5.4 | 10,871 | 59,083 | 38.6 | 38.6 | 0.4 |
| 2021-Mar-10 Wed | 5.46 | ### | 5.44 | 5.46 | 68.1 | 68.1 | ### | ||
| 2021-Mar-09 Tue | 5.25 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2021-Mar-08 Mon | ### | ### | ### | 5.24 | 89.6 | 89.6 | 0.4 | ||
| 2021-Mar-05 Fri | ### | ### | ### | ### | 35,852 | 0 | ### | ### | 0.0 |
| 2021-Mar-04 Thu | 5.4 | 5.46 | 5.25 | 5.25 | 32.6 | 32.6 | 0.4 | ||
| 2021-Mar-03 Wed | ### | ### | ### | 5.5 | ### | ### | 0.4 | ||
| 2021-Mar-02 Tue | 5.55 | 5.72 | 5.53 | 5.55 | 114,445 | 643,753 | 78.3 | 78.3 | ### |
| 2021-Mar-01 Mon | 5.25 | ### | 5.25 | 5.49 | 91.9 | 91.9 | 0.4 | ||
| 2021-Feb-26 Fri | 5.75 | 5.76 | 5.23 | 5.25 | 134,326 | 738,121 | 3.3 | 3.3 | 0.4 |
| 2021-Feb-25 Thu | ### | 6 | 5.8 | 5.8 | 55,625 | 328,187 | 24.2 | 24.2 | 0.4 |
| 2021-Feb-24 Wed | 5.89 | ### | 5.81 | ### | 80.5 | 80.5 | 0.0 | ||
| 2021-Feb-23 Tue | 5.76 | 5.88 | ### | 5.75 | 87,479 | 257,188 | 44.1 | 44.1 | ### |
| 2021-Feb-22 Mon | 5.85 | 5.88 | 5.76 | 5.8 | 47,276 | 275,146 | ### | ### | 0.4 |
| 2021-Feb-19 Fri | ### | ### | 5.83 | 5.87 | ### | ### | ### | ||
| 2021-Feb-18 Thu | ### | ### | ### | ### | 56,588 | 0 | 41.5 | 41.5 | 0.0 |
| 2021-Feb-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-16 Tue | ### | ### | ### | ### | 45,959 | 0 | ### | ### | 0.0 |
| 2021-Feb-15 Mon | ### | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2021-Feb-12 Fri | ### | ### | ### | ### | 33,385 | 0 | ### | ### | 0.0 |
| 2021-Feb-11 Thu | ### | ### | ### | ### | 41.4 | 41.4 | 0.0 | ||
| 2021-Feb-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-09 Tue | 6.2 | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2021-Feb-08 Mon | ### | ### | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2021-Feb-05 Fri | 6.26 | ### | 6.21 | 6.21 | 32.2 | 32.2 | ### | ||
| 2021-Feb-04 Thu | 6.24 | ### | 6.2 | 6.21 | 32,382 | 100,384 | 45.4 | 45.4 | ### |
| 2021-Feb-03 Wed | 6.2 | 6.29 | ### | 6.2 | 63.0 | 63.0 | 0.4 | ||
| 2021-Feb-02 Tue | ### | 6.29 | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2021-Feb-01 Mon | ### | ### | ### | ### | 96,282 | 0 | 29.1 | 29.1 | 0.0 |
| 2021-Jan-29 Fri | ### | ### | ### | ### | 78,358 | 0 | ### | ### | 0.0 |
| 2021-Jan-28 Thu | 6.41 | 6.42 | 6.21 | 6.29 | 21,176 | 133,726 | 38.8 | 38.8 | ### |
| 2021-Jan-27 Wed | ### | 6.42 | 6.22 | ### | ### | ### | 0.0 | ||
| 2021-Jan-25 Mon | ### | 6.43 | 6.22 | ### | ### | ### | 0.0 | ||
| 2021-Jan-22 Fri | ### | 6.49 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2021-Jan-21 Thu | 6.375 | 6.375 | 6.27 | ### | 37,370 | 236,271 | ### | ### | 0.0 |
| 2021-Jan-20 Wed | 6.49 | 6.49 | 6.26 | ### | 27,653 | 176,287 | ### | ### | 0.0 |
| 2021-Jan-19 Tue | ### | 6.49 | 6.23 | 6.49 | 47,640 | ### | 83.7 | 83.7 | ### |
| 2021-Jan-18 Mon | ### | 6.4 | 6.25 | 6.28 | 47.3 | 47.3 | 0.4 | ||
| 2021-Jan-15 Fri | 6.45 | 6.46 | 6.26 | 6.26 | 12.4 | 12.4 | 0.4 | ||
| 2021-Jan-14 Thu | 6.25 | 6.425 | 6.25 | 6.42 | 23,088 | 146,320 | ### | ### | 0.5 |
| 2021-Jan-13 Wed | ### | ### | 6.21 | 6.25 | 26,251 | ### | ### | ### | ### |
| 2021-Jan-12 Tue | 6.41 | 6.41 | 6.28 | ### | 46,475 | 294,883 | 27.9 | 27.9 | 0.0 |
| 2021-Jan-11 Mon | 6.45 | 6.45 | 6.21 | 6.21 | ### | ### | ### | ||
| 2021-Jan-08 Fri | ### | 6.4 | ### | ### | 13,779 | ### | 29.2 | 29.2 | 0.0 |
| 2021-Jan-07 Thu | 6.4 | 6.48 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-06 Wed | 6.44 | 6.44 | 6.25 | ### | 31.1 | 31.1 | 0.0 | ||
| 2021-Jan-05 Tue | ### | 6.49 | ### | ### | 60.5 | 60.5 | 0.0 | ||
| 2021-Jan-04 Mon | 6.22 | ### | ### | 6.25 | ### | ### | ### | ||
| 2020-Dec-31 Thu | 6.22 | 6.22 | ### | ### | 21,445 | ### | 31.2 | 31.2 | 0.0 |
| 2020-Dec-30 Wed | ### | 6.22 | ### | 6.22 | 11,780 | ### | 70.5 | 70.5 | 0.4 |
| 2020-Dec-29 Tue | ### | 6.2 | ### | ### | 12,346 | 38,272 | 62.3 | 62.3 | 0.0 |
| 2020-Dec-24 Thu | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2020-Dec-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-22 Tue | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-21 Mon | ### | 6.28 | ### | 6.2 | ### | ### | 0.4 | ||
| 2020-Dec-18 Fri | ### | ### | ### | ### | 14,025 | 0 | 27.6 | 27.6 | 0.0 |
| 2020-Dec-17 Thu | ### | 6.21 | ### | ### | 78,820 | ### | ### | ### | 0.0 |
| 2020-Dec-16 Wed | 6.22 | ### | ### | ### | 28,874 | 0 | ### | ### | 0.0 |
| 2020-Dec-15 Tue | ### | 6.4 | 6.2 | 6.2 | 32.3 | 32.3 | 0.4 | ||
| 2020-Dec-14 Mon | 6.4 | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-11 Fri | ### | 6.4 | ### | 6.4 | ### | ### | 0.5 | ||
| 2020-Dec-10 Thu | ### | ### | ### | ### | 49.6 | 49.6 | 0.0 | ||
| 2020-Dec-09 Wed | 6.22 | 6.4 | 6.22 | 6.4 | 17,225 | 108,689 | ### | ### | 0.5 |
| 2020-Dec-08 Tue | ### | ### | 6.22 | 6.22 | 20.8 | 20.8 | 0.4 | ||
| 2020-Dec-07 Mon | 6.21 | 6.41 | 6.2 | 6.4 | ### | ### | 0.5 | ||
| 2020-Dec-04 Fri | 6.29 | ### | 6.2 | 6.2 | 24,778 | ### | 24.6 | 24.6 | 0.4 |
| 2020-Dec-03 Thu | 6.23 | ### | 6.23 | ### | 29,356 | 91,443 | 78.8 | 78.8 | 0.0 |
| 2020-Dec-02 Wed | 6.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-01 Tue | ### | 6.445 | ### | 6.27 | 82.3 | 82.3 | 0.4 | ||
| 2020-Nov-30 Mon | ### | ### | ### | ### | 65,279 | 0 | 81.9 | 81.9 | 0.0 |
| 2020-Nov-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-26 Thu | ### | ### | ### | ### | 15,253 | 0 | 82.2 | 82.2 | 0.0 |
| 2020-Nov-25 Wed | ### | ### | 5.89 | ### | 117,457 | ### | ### | ### | 0.0 |
| 2020-Nov-24 Tue | ### | ### | 5.87 | ### | 84,045 | 246,672 | 28.0 | 28.0 | 0.0 |
| 2020-Nov-23 Mon | 6 | ### | ### | ### | 34,344 | 0 | ### | ### | 0.0 |
| 2020-Nov-20 Fri | ### | ### | ### | ### | 68,448 | 0 | ### | ### | 0.0 |
| 2020-Nov-19 Thu | ### | ### | ### | ### | 24,675 | 0 | ### | ### | 0.0 |
| 2020-Nov-18 Wed | ### | ### | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2020-Nov-17 Tue | 6.24 | 6.24 | ### | ### | 14,981 | 46,740 | 25.8 | 25.8 | 0.0 |
| 2020-Nov-16 Mon | 6.24 | 6.24 | 6.24 | 6.24 | 0 | 0.4 | |||
| 2020-Nov-13 Fri | 6.23 | 6.27 | 6.2 | 6.24 | 23,686 | 147,682 | 62.3 | 62.3 | 0.4 |
| 2020-Nov-12 Thu | ### | ### | 6.28 | ### | 64,124 | 201,349 | ### | ### | 0.0 |
| 2020-Nov-11 Wed | 6.4 | 6.43 | 6.29 | ### | 64,771 | 411,943 | 29.6 | 29.6 | 0.0 |
| 2020-Nov-10 Tue | ### | 6.42 | 6.26 | 6.26 | 47.5 | 47.5 | 0.4 | ||
| 2020-Nov-09 Mon | 6.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-05 Thu | ### | ### | 5.875 | 6.29 | 289,770 | ### | ### | ### | ### |
| 2020-Nov-04 Wed | ### | ### | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2020-Nov-03 Tue | 5.87 | ### | 5.73 | 5.85 | 26.4 | 26.4 | 0.4 | ||
| 2020-Nov-02 Mon | ### | ### | 5.73 | 5.88 | 1,031,680 | ### | 52.8 | 52.8 | 0.4 |
| 2020-Oct-30 Fri | 6.2 | 6.2 | 5.82 | 5.82 | 10.9 | 10.9 | 0.4 | ||
| 2020-Oct-29 Thu | ### | ### | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2020-Oct-28 Wed | ### | 6.2 | ### | 6.2 | 43,928 | 136,176 | ### | ### | 0.4 |
| 2020-Oct-27 Tue | ### | ### | ### | ### | 65,688 | 0 | ### | ### | 0.0 |
| 2020-Oct-26 Mon | ### | ### | ### | ### | 29,345 | 0 | 34.4 | 34.4 | 0.0 |
| 2020-Oct-23 Fri | 6.27 | 6.29 | 6.2 | 6.2 | 8,246 | ### | 31.2 | 31.2 | 0.4 |
| 2020-Oct-22 Thu | ### | ### | 6.21 | 6.26 | ### | ### | 0.4 | ||
| 2020-Oct-21 Wed | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2020-Oct-20 Tue | ### | ### | ### | ### | 31,484 | 0 | 36.1 | 36.1 | 0.0 |
| 2020-Oct-19 Mon | 6.25 | 6.28 | ### | ### | 26,673 | 83,753 | ### | ### | 0.0 |
| 2020-Oct-16 Fri | ### | 6.4 | 6.21 | ### | 27,685 | 174,553 | ### | ### | 0.0 |
| 2020-Oct-15 Thu | 6.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-14 Wed | 6.28 | 6.28 | 6.2 | 6.28 | ### | ### | 0.4 | ||
| 2020-Oct-13 Tue | 6.25 | 6.28 | ### | 6.22 | 38.8 | 38.8 | 0.4 | ||
| 2020-Oct-12 Mon | ### | ### | ### | ### | 62.8 | 62.8 | 0.0 | ||
| 2020-Oct-09 Fri | ### | ### | ### | ### | 27,373 | 0 | ### | ### | 0.0 |
| 2020-Oct-08 Thu | ### | ### | ### | ### | 17,587 | 0 | 88.0 | 88.0 | 0.0 |
| 2020-Oct-07 Wed | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2020-Oct-06 Tue | ### | ### | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2020-Oct-05 Mon | ### | ### | ### | ### | 25,378 | 0 | 73.0 | 73.0 | 0.0 |
| 2020-Oct-02 Fri | 5.89 | ### | 5.83 | 5.89 | 8,877 | 25,876 | ### | ### | ### |
| 2020-Oct-01 Thu | ### | ### | 5.8 | 5.8 | 21.6 | 21.6 | 0.4 | ||
| 2020-Sep-30 Wed | 5.83 | 5.86 | 5.76 | 5.86 | ### | ### | 0.4 | ||
| 2020-Sep-29 Tue | ### | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2020-Sep-28 Mon | 5.8 | ### | 5.75 | 5.82 | ### | ### | 0.4 | ||
| 2020-Sep-25 Fri | ### | 6 | ### | ### | 43,450 | 130,350 | 6.6 | 6.6 | 0.0 |
| 2020-Sep-24 Thu | ### | ### | 5.83 | 5.85 | ### | ### | 0.4 | ||
| 2020-Sep-23 Wed | ### | ### | 6 | 6 | 17,850 | 53,550 | 35.2 | 35.2 | 0.4 |
| 2020-Sep-22 Tue | ### | ### | ### | ### | 18,188 | 0 | 33.4 | 33.4 | 0.0 |
| 2020-Sep-21 Mon | ### | 6.24 | 6 | ### | 53,254 | ### | 74.7 | 74.7 | 0.0 |
| 2020-Sep-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-16 Wed | ### | ### | ### | ### | 90.2 | 90.2 | 0.0 | ||
| 2020-Sep-15 Tue | ### | ### | ### | ### | 48,658 | 0 | ### | ### | 0.0 |
| 2020-Sep-14 Mon | ### | ### | 5.86 | ### | 62,441 | 182,952 | 22.4 | 22.4 | 0.0 |
| 2020-Sep-11 Fri | 6 | ### | ### | 6 | ### | ### | 0.4 | ||
| 2020-Sep-10 Thu | ### | ### | ### | 6 | 46.1 | 46.1 | 0.4 | ||
| 2020-Sep-09 Wed | ### | 6.075 | ### | 6 | 30.5 | 30.5 | 0.4 | ||
| 2020-Sep-08 Tue | ### | ### | 6 | ### | 66,288 | ### | ### | ### | 0.0 |
| 2020-Sep-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-04 Fri | ### | ### | ### | ### | 71,680 | 0 | ### | ### | 0.0 |
| 2020-Sep-03 Thu | 6.22 | 6.24 | ### | ### | 106,225 | 331,422 | 24.5 | 24.5 | 0.0 |
| 2020-Sep-02 Wed | ### | 6.23 | ### | 6.22 | ### | ### | 0.4 | ||
| 2020-Sep-01 Tue | 6.2 | 6.2 | 5.89 | ### | 18.5 | 18.5 | 0.0 | ||
| 2020-Aug-31 Mon | 5.77 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Aug-28 Fri | 5.79 | 5.8 | 5.77 | 5.78 | 41.5 | 41.5 | 0.4 | ||
| 2020-Aug-27 Thu | 5.83 | 5.83 | 5.76 | 5.79 | ### | ### | ### | ||
| 2020-Aug-26 Wed | ### | 5.89 | ### | 5.83 | 73,521 | ### | 90.1 | 90.1 | ### |
| 2020-Aug-25 Tue | 5.7 | 5.71 | 5.56 | 5.56 | 25.3 | 25.3 | 0.4 | ||
| 2020-Aug-24 Mon | ### | 5.725 | ### | 5.72 | 17,641 | ### | 68.1 | 68.1 | 0.4 |
| 2020-Aug-21 Fri | ### | ### | ### | ### | 10,971 | 0 | 67.7 | 67.7 | 0.0 |
| 2020-Aug-20 Thu | ### | 5.7 | ### | ### | 66.4 | 66.4 | 0.0 | ||
| 2020-Aug-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Aug-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Aug-17 Mon | ### | ### | 5.54 | ### | 60,876 | 168,626 | 26.3 | 26.3 | 0.0 |
| 2020-Aug-14 Fri | ### | 5.7 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2020-Aug-13 Thu | 5.56 | 5.75 | 5.56 | ### | 47,622 | ### | 79.5 | 79.5 | 0.0 |
| 2020-Aug-12 Wed | 5.52 | 5.57 | 5.5 | 5.56 | 13,721 | 75,945 | ### | ### | 0.4 |
| 2020-Aug-11 Tue | 5.52 | 5.58 | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2020-Aug-10 Mon | 5.51 | ### | 5.5 | 5.5 | 7,878 | ### | 31.5 | 31.5 | 0.4 |
| 2020-Aug-07 Fri | ### | 5.57 | ### | 5.57 | 10,776 | ### | ### | ### | 0.4 |
| 2020-Aug-06 Thu | 5.49 | ### | 5.49 | 5.58 | 15,956 | ### | 77.4 | 77.4 | 0.4 |
| 2020-Aug-05 Wed | ### | ### | 5.46 | 5.49 | 30,480 | ### | ### | ### | 0.4 |
| 2020-Aug-04 Tue | 5.56 | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2020-Aug-03 Mon | ### | ### | 5.45 | 5.45 | 27,179 | ### | ### | ### | ### |
| 2020-Jul-31 Fri | ### | ### | ### | ### | 17,553 | 0 | 48.8 | 48.8 | 0.0 |
| 2020-Jul-30 Thu | 5.56 | 5.71 | 5.56 | 5.7 | 85.8 | 85.8 | 0.4 | ||
| 2020-Jul-29 Wed | 5.57 | ### | 5.45 | 5.45 | 26.1 | 26.1 | ### | ||
| 2020-Jul-28 Tue | 5.55 | ### | 5.525 | ### | 22,952 | ### | 82.1 | 82.1 | 0.0 |
| 2020-Jul-27 Mon | ### | ### | 5.51 | 5.51 | 21.0 | 21.0 | ### | ||
| 2020-Jul-24 Fri | 5.57 | ### | 5.44 | ### | 72.7 | 72.7 | 0.0 | ||
| 2020-Jul-23 Thu | 5.44 | ### | 5.42 | 5.55 | ### | ### | ### | ||
| 2020-Jul-22 Wed | 5.44 | 5.45 | 5.41 | 5.41 | 36.7 | 36.7 | ### | ||
| 2020-Jul-21 Tue | 5.5 | 5.52 | 5.41 | 5.43 | 54,856 | 299,788 | 18.7 | 18.7 | 0.4 |
| 2020-Jul-20 Mon | 5.55 | 5.58 | ### | 5.54 | 76,344 | ### | ### | ### | 0.4 |
| 2020-Jul-17 Fri | 5.52 | ### | 5.5 | ### | 82.3 | 82.3 | 0.0 | ||
| 2020-Jul-16 Thu | ### | 5.71 | 5.49 | 5.49 | 28.0 | 28.0 | 0.4 | ||
| 2020-Jul-15 Wed | 5.49 | ### | 5.49 | ### | ### | ### | 0.0 | ||
| 2020-Jul-14 Tue | 5.45 | ### | 5.45 | ### | 46,676 | ### | 91.9 | 91.9 | 0.0 |
| 2020-Jul-13 Mon | ### | 5.49 | ### | 5.47 | 45,788 | 125,688 | 88.4 | 88.4 | ### |
| 2020-Jul-10 Fri | ### | ### | 5.27 | ### | 5,857 | ### | ### | ### | 0.0 |
| 2020-Jul-09 Thu | ### | ### | 5.26 | 5.27 | ### | ### | ### | ||
| 2020-Jul-08 Wed | ### | 5.4 | ### | ### | 16,221 | ### | 31.6 | 31.6 | 0.0 |
| 2020-Jul-07 Tue | 5.45 | 5.45 | ### | ### | 23,442 | 63,879 | ### | ### | 0.0 |
| 2020-Jul-06 Mon | 5.43 | 5.45 | 5.4 | 5.41 | 30,083 | ### | ### | ### | ### |
| 2020-Jul-03 Fri | 5.5 | 5.52 | ### | 5.42 | 25,622 | ### | 31.7 | 31.7 | 0.4 |
| 2020-Jul-02 Thu | 5.48 | 5.58 | 5.46 | 5.5 | ### | ### | 0.4 | ||
| 2020-Jul-01 Wed | 5.5 | 5.575 | 5.45 | 5.45 | 33,345 | ### | ### | ### | ### |
| 2020-Jun-30 Tue | ### | 5.5 | ### | 5.48 | 69,048 | 189,882 | 76.1 | 76.1 | ### |
| 2020-Jun-29 Mon | 5.4 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jun-26 Fri | 5.45 | 5.49 | ### | 5.45 | 64.9 | 64.9 | ### | ||
| 2020-Jun-25 Thu | ### | 5.26 | ### | 5.26 | ### | ### | 0.4 | ||
| 2020-Jun-24 Wed | ### | 5.26 | ### | 5.25 | 16,486 | 43,358 | ### | ### | 0.4 |
| 2020-Jun-23 Tue | ### | ### | ### | ### | 71,350 | 0 | ### | ### | 0.0 |
| 2020-Jun-22 Mon | ### | 5.49 | 5.22 | ### | 33,826 | ### | 28.6 | 28.6 | 0.0 |
| 2020-Jun-19 Fri | 5.21 | ### | ### | ### | 26,154 | 0 | 84.9 | 84.9 | 0.0 |
| 2020-Jun-18 Thu | 5.2 | 5.2 | ### | ### | 18,089 | ### | 35.3 | 35.3 | 0.0 |
| 2020-Jun-17 Wed | 5.2 | 5.44 | 5.2 | 5.28 | 4,522 | 24,057 | 81.1 | 81.1 | 0.4 |
| 2020-Jun-16 Tue | ### | ### | ### | 5.2 | 46,171 | 0 | 16.8 | 16.8 | ### |
| 2020-Jun-15 Mon | ### | ### | ### | 5.27 | 58,480 | 0 | ### | ### | ### |
| 2020-Jun-12 Fri | 5.2 | 5.23 | ### | ### | 24,777 | ### | 29.4 | 29.4 | 0.0 |
| 2020-Jun-11 Thu | ### | 5.48 | ### | ### | 52.0 | 52.0 | 0.0 | ||
| 2020-Jun-10 Wed | 5.59 | ### | 5.5 | ### | 17,542 | 48,240 | ### | ### | 0.0 |
| 2020-Jun-09 Tue | 5.41 | ### | 5.25 | 5.59 | 45,442 | 119,285 | 86.0 | 86.0 | ### |
| 2020-Jun-05 Fri | ### | 5.47 | ### | 5.47 | 91.3 | 91.3 | ### | ||
| 2020-Jun-04 Thu | 5.21 | 5.27 | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2020-Jun-03 Wed | 5.21 | ### | ### | 5.21 | ### | ### | 0.4 | ||
| 2020-Jun-02 Tue | 5.24 | 5.24 | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2020-Jun-01 Mon | 5.2 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2020-May-29 Fri | 5.24 | 5.25 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2020-May-28 Thu | ### | 5.24 | ### | 5.24 | ### | ### | 0.4 | ||
| 2020-May-27 Wed | 5 | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2020-May-26 Tue | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2020-May-25 Mon | ### | ### | 4.89 | ### | 42,929 | ### | ### | ### | 0.0 |
| 2020-May-22 Fri | ### | ### | 4.81 | ### | 11,648 | ### | ### | ### | 0.0 |
| 2020-May-21 Thu | ### | ### | 4.85 | ### | 20,342 | 49,329 | 35.2 | 35.2 | 0.0 |
| 2020-May-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-May-19 Tue | ### | ### | 4.81 | ### | 28,753 | 69,150 | ### | ### | 0.0 |
| 2020-May-18 Mon | 4.75 | ### | 4.72 | ### | ### | ### | 0.0 | ||
| 2020-May-15 Fri | 4.85 | 4.85 | 4.7 | 4.75 | 21.9 | 21.9 | ### | ||
| 2020-May-14 Thu | 4.7 | 4.85 | ### | 4.76 | 19,150 | ### | 84.7 | 84.7 | ### |
| 2020-May-13 Wed | 4.88 | ### | 4.73 | 4.82 | 33,622 | ### | 24.1 | 24.1 | 0.3 |
| 2020-May-12 Tue | ### | 5 | 4.83 | 4.88 | 23,985 | 117,886 | ### | ### | 0.3 |
| 2020-May-11 Mon | ### | ### | ### | ### | 18,928 | 0 | ### | ### | 0.0 |
| 2020-May-08 Fri | 4.85 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2020-May-07 Thu | 4.72 | 4.8 | 4.7 | 4.77 | 35,052 | ### | 74.3 | 74.3 | ### |
| 2020-May-06 Wed | 4.73 | 4.81 | 4.7 | 4.73 | 68.5 | 68.5 | 0.3 | ||
| 2020-May-05 Tue | 4.77 | 4.85 | 4.7 | 4.84 | 41,677 | ### | ### | ### | 0.3 |
| 2020-May-04 Mon | 4.75 | 4.82 | 4.72 | 4.75 | ### | ### | ### | ||
| 2020-May-01 Fri | 4.83 | 4.88 | 4.75 | 4.77 | 88,241 | 424,880 | ### | ### | ### |
| 2020-Apr-30 Thu | ### | 5 | 4.59 | 4.85 | 127,974 | ### | ### | ### | ### |
| 2020-Apr-29 Wed | ### | ### | 4.57 | 4.57 | 21.0 | 21.0 | ### | ||
| 2020-Apr-28 Tue | ### | ### | 4.5 | 4.55 | 8,970 | 20,182 | ### | ### | 0.3 |
| 2020-Apr-27 Mon | 4.58 | ### | 4.53 | 4.54 | 7,856 | ### | 25.3 | 25.3 | 0.3 |
| 2020-Apr-24 Fri | 4.54 | ### | 4.5 | 4.58 | 10,943 | 24,621 | 72.8 | 72.8 | 0.3 |
| 2020-Apr-23 Thu | 4.55 | 4.57 | 4.22 | 4.51 | 29,958 | ### | 36.7 | 36.7 | 0.3 |
| 2020-Apr-22 Wed | 4.57 | ### | 4.51 | 4.54 | ### | ### | 0.3 | ||
| 2020-Apr-21 Tue | 4.75 | 4.75 | 4.56 | 4.57 | ### | ### | ### | ||
| 2020-Apr-20 Mon | 4.77 | ### | ### | 4.75 | 47.6 | 47.6 | ### | ||
| 2020-Apr-17 Fri | ### | 4.88 | ### | 4.8 | 79.1 | 79.1 | 0.3 | ||
| 2020-Apr-16 Thu | 4.53 | ### | 4.51 | 4.59 | 78.7 | 78.7 | 0.3 | ||
| 2020-Apr-15 Wed | 4.57 | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2020-Apr-14 Tue | 4.48 | 4.5 | 4.45 | 4.5 | 13,759 | 61,571 | 56.8 | 56.8 | ### |
| 2020-Apr-09 Thu | 4.49 | 4.55 | ### | ### | 31,540 | 71,753 | 16.6 | 16.6 | 0.0 |
| 2020-Apr-08 Wed | 4.26 | 4.49 | 4.26 | 4.49 | 90.0 | 90.0 | ### | ||
| 2020-Apr-07 Tue | 4.4 | 4.57 | ### | ### | 86,180 | 196,921 | ### | ### | 0.0 |
| 2020-Apr-06 Mon | 4.49 | 4.52 | ### | 4.4 | ### | ### | 0.3 | ||
| 2020-Apr-03 Fri | 4.59 | ### | 4.43 | 4.52 | ### | ### | 0.3 | ||
| 2020-Apr-02 Thu | 4.29 | 4.59 | 4.24 | 4.59 | 25,476 | 112,476 | ### | ### | 0.3 |
| 2020-Apr-01 Wed | 4.56 | 4.57 | ### | 4.4 | 25,648 | ### | ### | ### | 0.3 |
| 2020-Mar-31 Tue | 4.54 | ### | ### | ### | 56,127 | 0 | 15.4 | 15.4 | 0.0 |
| 2020-Mar-30 Mon | ### | 4.45 | ### | 4.43 | 67.3 | 67.3 | ### | ||
| 2020-Mar-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Mar-26 Thu | 4.25 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2020-Mar-25 Wed | 4.22 | 4.26 | ### | 4.26 | 19,657 | ### | 74.0 | 74.0 | 0.3 |
| 2020-Mar-24 Tue | 4.44 | 4.44 | 3.8 | ### | 423,021 | 1,742,846 | ### | ### | 0.0 |
| 2020-Mar-23 Mon | 3.8 | 4.53 | ### | 4.53 | 106,254 | ### | ### | ### | ### |
| 2020-Mar-20 Fri | ### | 4.5 | ### | 4.27 | ### | ### | ### | ||
| 2020-Mar-19 Thu | 4.5 | 4.58 | 4.24 | ### | 81,084 | 357,580 | ### | ### | 0.0 |
| 2020-Mar-18 Wed | 4.5 | 4.56 | 4.49 | 4.56 | 86.4 | 86.4 | 0.3 | ||
| 2020-Mar-17 Tue | 4.41 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Mar-16 Mon | ### | ### | ### | 4.51 | 53.2 | 53.2 | 0.3 | ||
| 2020-Mar-13 Fri | ### | ### | ### | 4.58 | 237,829 | 0 | ### | ### | 0.3 |
| 2020-Mar-12 Thu | ### | ### | 4.48 | ### | 237,543 | ### | ### | ### | 0.0 |
| 2020-Mar-11 Wed | ### | ### | 4.88 | ### | 43.1 | 43.1 | 0.0 | ||
| 2020-Mar-10 Tue | ### | 4.83 | 4.5 | ### | 42.8 | 42.8 | 0.0 | ||
| 2020-Mar-09 Mon | 4.76 | ### | 4.7 | 4.73 | 121,344 | 285,158 | 71.1 | 71.1 | 0.3 |
| 2020-Mar-06 Fri | ### | ### | ### | ### | 38,048 | 0 | ### | ### | 0.0 |
| 2020-Mar-05 Thu | ### | ### | ### | 5.2 | 11.4 | 11.4 | ### | ||
| 2020-Mar-04 Wed | 5.56 | 5.56 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2020-Mar-03 Tue | ### | ### | 5.44 | ### | 31.6 | 31.6 | 0.0 | ||
| 2020-Mar-02 Mon | 5.8 | 5.8 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-28 Fri | 5.72 | 5.8 | ### | 5.8 | 78,375 | 227,287 | ### | ### | 0.4 |
| 2020-Feb-27 Thu | 5.51 | ### | 5.44 | ### | 130,375 | 354,620 | 96.6 | 96.6 | 0.0 |
| 2020-Feb-26 Wed | ### | ### | 5.73 | ### | 14,557 | ### | 96.7 | 96.7 | 0.0 |
| 2020-Feb-25 Tue | ### | ### | 5.55 | ### | 66,853 | ### | 87.1 | 87.1 | 0.0 |
| 2020-Feb-24 Mon | 5.76 | ### | 5.76 | 5.84 | 39,527 | ### | 90.4 | 90.4 | 0.4 |
| 2020-Feb-21 Fri | ### | 6.27 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-20 Thu | 6.24 | ### | 6.23 | 6.26 | 22,252 | ### | 72.3 | 72.3 | 0.4 |
| 2020-Feb-19 Wed | 6.28 | ### | 6.24 | 6.29 | 67.5 | 67.5 | ### | ||
| 2020-Feb-18 Tue | 6.21 | ### | 6.21 | ### | 4,645 | 14,422 | 88.1 | 88.1 | 0.0 |
| 2020-Feb-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-14 Fri | ### | ### | 6.21 | 6.23 | ### | ### | 0.4 | ||
| 2020-Feb-13 Thu | 6.25 | ### | ### | ### | 33,743 | 0 | ### | ### | 0.0 |
| 2020-Feb-12 Wed | 6.27 | 6.28 | 6.2 | 6.25 | 52,341 | ### | 31.5 | 31.5 | ### |
| 2020-Feb-11 Tue | ### | 6.44 | ### | ### | 31,029 | ### | ### | ### | 0.0 |
| 2020-Feb-10 Mon | 6.45 | 6.45 | 6.26 | 6.29 | 14,349 | 91,187 | 18.4 | 18.4 | ### |
| 2020-Feb-07 Fri | ### | 6.46 | 6.25 | 6.46 | 37,643 | 239,221 | ### | ### | ### |
| 2020-Feb-06 Thu | ### | 6.41 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2020-Feb-05 Wed | 6.46 | 6.54 | ### | ### | 87,751 | 286,945 | 16.7 | 16.7 | 0.0 |
| 2020-Feb-04 Tue | ### | 6.47 | ### | 6.46 | 65,040 | ### | 77.5 | 77.5 | ### |
| 2020-Feb-03 Mon | ### | 6.41 | 6.25 | ### | 81.1 | 81.1 | 0.0 | ||
| 2020-Jan-31 Fri | ### | ### | 6.29 | ### | 19,252 | 60,547 | ### | ### | 0.0 |
| 2020-Jan-30 Thu | ### | ### | ### | 6.27 | 90.7 | 90.7 | 0.4 | ||
| 2020-Jan-29 Wed | ### | ### | ### | ### | 61,956 | 0 | ### | ### | 0.0 |
| 2020-Jan-28 Tue | ### | ### | ### | ### | 24,785 | 0 | ### | ### | 0.0 |
| 2020-Jan-24 Fri | ### | 6.23 | ### | 6.23 | 2,185 | ### | ### | ### | 0.4 |
| 2020-Jan-23 Thu | ### | 6.23 | ### | ### | 17,853 | ### | ### | ### | 0.0 |
| 2020-Jan-22 Wed | 6.27 | 6.28 | ### | 6.23 | 24.4 | 24.4 | 0.4 | ||
| 2020-Jan-21 Tue | 6.24 | ### | ### | 6.28 | 9,074 | 0 | ### | ### | 0.4 |
| 2020-Jan-20 Mon | ### | ### | ### | 6.23 | 14,189 | 0 | ### | ### | 0.4 |
| 2020-Jan-17 Fri | 6.25 | 6.29 | ### | 6.23 | 15,488 | ### | 32.0 | 32.0 | 0.4 |
| 2020-Jan-16 Thu | ### | 6.45 | ### | ### | 88.6 | 88.6 | 0.0 | ||
| 2020-Jan-15 Wed | ### | ### | ### | ### | 17,788 | 0 | ### | ### | 0.0 |
| 2020-Jan-14 Tue | ### | ### | 5.51 | ### | 52,324 | 144,152 | ### | ### | 0.0 |
| 2020-Jan-13 Mon | 6.2 | 6.2 | ### | ### | 27,789 | 86,145 | ### | ### | 0.0 |
| 2020-Jan-10 Fri | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-09 Thu | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-08 Wed | 6.21 | 6.21 | ### | ### | 34,245 | ### | 35.3 | 35.3 | 0.0 |
| 2020-Jan-07 Tue | 6.23 | 6.29 | ### | 6.21 | 27.2 | 27.2 | ### | ||
| 2020-Jan-06 Mon | 6.26 | ### | 6.22 | 6.23 | 48,446 | ### | 30.4 | 30.4 | 0.4 |
| 2020-Jan-03 Fri | 6.25 | ### | 6.24 | 6.25 | 9,672 | 30,176 | 66.9 | 66.9 | ### |
| 2020-Jan-02 Thu | ### | ### | 6.24 | ### | 13,427 | ### | 70.1 | 70.1 | 0.0 |
| 2019-Dec-30 Mon | 6.24 | 6.41 | 6.22 | 6.41 | 87.8 | 87.8 | 0.5 | ||
| 2019-Dec-27 Fri | 6.22 | ### | 6.22 | ### | 21,029 | ### | 86.2 | 86.2 | 0.0 |
| 2019-Dec-24 Tue | ### | ### | 6.25 | ### | 19,741 | ### | 73.8 | 73.8 | 0.0 |
| 2019-Dec-23 Mon | ### | 6.53 | 6.28 | 6.28 | 30.3 | 30.3 | 0.4 | ||
| 2019-Dec-20 Fri | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2019-Dec-19 Thu | 6.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Dec-18 Wed | 6.41 | 6.41 | ### | ### | 29,977 | 96,076 | 23.7 | 23.7 | 0.0 |
| 2019-Dec-16 Mon | 6.29 | 6.52 | 6.29 | 6.45 | ### | ### | ### | ||
| 2019-Dec-13 Fri | ### | ### | ### | ### | 53,549 | 0 | 64.9 | 64.9 | 0.0 |
| 2019-Dec-12 Thu | 6.27 | ### | 6.22 | 6.29 | 41,688 | 129,649 | 76.0 | 76.0 | ### |
| 2019-Dec-11 Wed | 6.43 | 6.47 | 6.225 | 6.27 | 16.4 | 16.4 | 0.4 | ||
| 2019-Dec-10 Tue | 6.47 | 6.47 | 6.385 | 6.43 | 18,781 | ### | 32.9 | 32.9 | ### |
| 2019-Dec-09 Mon | 6.22 | 6.55 | 6.22 | 6.53 | ### | ### | ### | ||
| 2019-Dec-06 Fri | 6.48 | 6.48 | 6.48 | 6.48 | 0 | 0.5 | |||
| 2019-Dec-05 Thu | 6.57 | ### | 6.48 | 6.48 | ### | ### | 0.5 | ||
| 2019-Dec-04 Wed | 6.7 | ### | 6.42 | 6.48 | 127,524 | 409,352 | 12.9 | 12.9 | 0.5 |
| 2019-Dec-03 Tue | ### | ### | 6.56 | ### | 14,479 | ### | ### | ### | 0.0 |
| 2019-Dec-02 Mon | ### | 6.7 | ### | 6.7 | 12,386 | ### | ### | ### | 0.5 |
| 2019-Nov-29 Fri | ### | 6.75 | ### | ### | 53,486 | ### | ### | ### | 0.0 |
| 2019-Nov-28 Thu | ### | 6.82 | ### | 6.74 | ### | ### | ### | ||
| 2019-Nov-27 Wed | 6.72 | 6.72 | 6.59 | ### | 80,727 | ### | ### | ### | 0.0 |
| 2019-Nov-26 Tue | 6.78 | 6.81 | ### | 6.7 | 77,170 | ### | 23.6 | 23.6 | 0.5 |
| 2019-Nov-25 Mon | 7.2 | 7.2 | 6.49 | ### | 4.3 | 4.3 | 0.0 | ||
| 2019-Nov-22 Fri | ### | 7.25 | ### | 7.25 | 39,277 | 142,379 | 85.4 | 85.4 | 0.5 |
| 2019-Nov-21 Thu | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2019-Nov-20 Wed | ### | ### | ### | ### | 16,346 | 0 | 33.6 | 33.6 | 0.0 |
| 2019-Nov-19 Tue | ### | 7.26 | ### | 7.25 | 28,351 | ### | 81.7 | 81.7 | 0.5 |
| 2019-Nov-18 Mon | 7.2 | 7.24 | ### | 7.2 | 75.9 | 75.9 | 0.5 | ||
| 2019-Nov-15 Fri | 7.27 | 7.28 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2019-Nov-14 Thu | 7.23 | ### | ### | 7.27 | 12,483 | 0 | 73.4 | 73.4 | ### |
| 2019-Nov-13 Wed | ### | ### | 7.23 | 7.23 | 4,347 | ### | ### | ### | ### |
| 2019-Nov-12 Tue | ### | ### | 7.22 | ### | 21,444 | ### | 40.3 | 40.3 | 0.0 |
| 2019-Nov-11 Mon | ### | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-08 Fri | 7.25 | 7.25 | ### | 7.2 | 26,644 | 96,584 | ### | ### | 0.5 |
| 2019-Nov-07 Thu | ### | ### | 7.2 | 7.2 | 24,672 | ### | 18.2 | 18.2 | 0.5 |
| 2019-Nov-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-05 Tue | ### | ### | ### | 7.24 | 31,489 | 0 | 26.3 | 26.3 | 0.5 |
| 2019-Nov-04 Mon | ### | ### | 6.89 | ### | 45,747 | ### | 83.3 | 83.3 | 0.0 |
| 2019-Nov-01 Fri | 6.83 | 7.24 | 6.74 | ### | 93.8 | 93.8 | 0.0 | ||
| 2019-Oct-31 Thu | 6.71 | ### | 6.7 | ### | 69,324 | ### | ### | ### | 0.0 |
| 2019-Oct-30 Wed | 6.72 | 6.86 | 6.72 | 6.85 | 86.8 | 86.8 | ### | ||
| 2019-Oct-29 Tue | 6.8 | ### | 6.75 | ### | 63,473 | 214,221 | ### | ### | 0.0 |
| 2019-Oct-28 Mon | ### | 6.88 | ### | 6.78 | 42,372 | 145,759 | 84.1 | 84.1 | 0.5 |
| 2019-Oct-25 Fri | ### | 6.8 | ### | 6.8 | 21,257 | 72,273 | ### | ### | 0.5 |
| 2019-Oct-24 Thu | ### | 6.87 | ### | 6.85 | 89.6 | 89.6 | ### | ||
| 2019-Oct-23 Wed | 6.84 | ### | 6.73 | ### | 87.0 | 87.0 | 0.0 | ||
| 2019-Oct-22 Tue | 7 | 7 | 6.81 | ### | 14,559 | 100,529 | 28.6 | 28.6 | 0.0 |
| 2019-Oct-21 Mon | ### | ### | 6.87 | ### | 26,742 | 91,858 | 27.8 | 27.8 | 0.0 |
| 2019-Oct-18 Fri | 6.83 | ### | 6.79 | ### | ### | ### | 0.0 | ||
| 2019-Oct-17 Thu | ### | ### | 6.82 | ### | 24.3 | 24.3 | 0.0 | ||
| 2019-Oct-16 Wed | 6.73 | ### | 6.73 | ### | 129,629 | ### | 94.3 | 94.3 | 0.0 |
| 2019-Oct-15 Tue | 6.71 | 6.79 | 6.71 | 6.73 | 26,977 | ### | ### | ### | ### |
| 2019-Oct-14 Mon | ### | ### | 6.7 | 6.7 | 22,444 | 75,187 | ### | ### | 0.5 |
| 2019-Oct-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Oct-10 Thu | 6.87 | ### | 6.75 | ### | 34,422 | 116,174 | ### | ### | 0.0 |
| 2019-Oct-09 Wed | ### | ### | ### | 6.84 | ### | ### | 0.5 | ||
| 2019-Oct-08 Tue | ### | ### | 6.81 | ### | 71.7 | 71.7 | 0.0 | ||
| 2019-Oct-07 Mon | 6.57 | ### | 6.47 | ### | ### | ### | 0.0 | ||
| 2019-Oct-04 Fri | 6.78 | 7 | 6.52 | 6.52 | 47,784 | ### | 7.7 | 7.7 | 0.5 |
| 2019-Oct-03 Thu | ### | ### | 6.7 | 6.76 | ### | ### | 0.5 | ||
| 2019-Oct-02 Wed | ### | ### | 6.71 | ### | ### | ### | 0.0 | ||
| 2019-Oct-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Sep-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Sep-27 Fri | 6.85 | ### | 6.83 | ### | 37,650 | 128,574 | 82.0 | 82.0 | 0.0 |
| 2019-Sep-26 Thu | 6.82 | 6.88 | 6.75 | 6.85 | 52,388 | 357,024 | ### | ### | ### |
| 2019-Sep-25 Wed | 6.87 | ### | 6.7 | 6.82 | 123,281 | ### | 29.4 | 29.4 | 0.5 |
| 2019-Sep-24 Tue | 6.87 | ### | 6.81 | 6.87 | 70.1 | 70.1 | ### | ||
| 2019-Sep-23 Mon | 6.43 | 6.86 | 6.43 | 6.86 | 194,372 | ### | ### | ### | 0.5 |
| 2019-Sep-20 Fri | 6.28 | 6.44 | 6.26 | 6.44 | 86.8 | 86.8 | 0.5 | ||
| 2019-Sep-19 Thu | 6.25 | ### | 6.2 | 6.25 | 67.8 | 67.8 | ### | ||
| 2019-Sep-18 Wed | ### | 6.22 | ### | 6.22 | 91,727 | 285,270 | ### | ### | 0.4 |
| 2019-Sep-17 Tue | 6.21 | 6.21 | 5.84 | ### | 58,940 | ### | 26.0 | 26.0 | 0.0 |
| 2019-Sep-16 Mon | ### | 6.21 | ### | 6.2 | 116,155 | ### | ### | ### | 0.4 |
| 2019-Sep-13 Fri | 6.21 | 6.21 | ### | 6.2 | 79,820 | 247,841 | ### | ### | 0.4 |
| 2019-Sep-12 Thu | ### | 6.21 | ### | 6.2 | 72.3 | 72.3 | 0.4 | ||
| 2019-Sep-11 Wed | ### | ### | ### | 6.22 | 68,482 | 0 | 84.2 | 84.2 | 0.4 |
| 2019-Sep-10 Tue | ### | ### | ### | ### | 20,723 | 0 | 30.9 | 30.9 | 0.0 |
| 2019-Sep-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Sep-06 Fri | ### | 6.2 | ### | ### | 31,288 | ### | ### | ### | 0.0 |
| 2019-Sep-05 Thu | ### | 6.21 | ### | 6.2 | 70.7 | 70.7 | 0.4 | ||
| 2019-Sep-04 Wed | ### | 6.23 | ### | 6.21 | 99,225 | 309,085 | ### | ### | ### |
| 2019-Sep-03 Tue | ### | ### | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2019-Sep-02 Mon | 5.78 | ### | 5.77 | ### | 147,282 | ### | 89.5 | 89.5 | 0.0 |
| 2019-Aug-30 Fri | 5.75 | 5.79 | 5.51 | ### | 25,286 | ### | 21.6 | 21.6 | 0.0 |
| 2019-Aug-29 Thu | ### | 5.75 | 5.52 | 5.75 | 237,187 | 1,336,548 | 84.1 | 84.1 | ### |
| 2019-Aug-28 Wed | 5.59 | ### | 5.59 | ### | 73.5 | 73.5 | 0.0 | ||
| 2019-Aug-27 Tue | 5.46 | ### | 5.44 | ### | 35,789 | 97,346 | 84.5 | 84.5 | 0.0 |
| 2019-Aug-26 Mon | ### | ### | ### | 5.44 | ### | ### | 0.4 | ||
| 2019-Aug-23 Fri | 5.52 | 5.84 | ### | ### | 156,582 | ### | ### | ### | 0.0 |
| 2019-Aug-22 Thu | ### | 5.51 | ### | 5.5 | 39,354 | 108,420 | ### | ### | 0.4 |
| 2019-Aug-21 Wed | 5.29 | 5.4 | 5.27 | 5.4 | 87.5 | 87.5 | 0.4 | ||
| 2019-Aug-20 Tue | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2019-Aug-19 Mon | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2019-Aug-16 Fri | 5.28 | ### | 5.28 | ### | 18,645 | 49,222 | ### | ### | 0.0 |
| 2019-Aug-15 Thu | 5.4 | 5.4 | 5.28 | ### | ### | ### | 0.0 | ||
| 2019-Aug-14 Wed | 5.4 | 5.53 | 5.4 | 5.51 | 7,251 | 39,626 | 86.7 | 86.7 | ### |
| 2019-Aug-13 Tue | 5.48 | 5.55 | 5.4 | 5.55 | 22,859 | 125,153 | ### | ### | ### |
| 2019-Aug-12 Mon | 5.44 | 5.55 | 5.42 | 5.53 | 34,947 | 191,684 | 83.2 | 83.2 | ### |
| 2019-Aug-09 Fri | 5.4 | 5.45 | 5.4 | 5.43 | ### | ### | 0.4 | ||
| 2019-Aug-08 Thu | 5.41 | 5.43 | ### | 5.4 | 6,853 | ### | 25.4 | 25.4 | 0.4 |
| 2019-Aug-07 Wed | ### | 5.43 | 5.27 | ### | 69.7 | 69.7 | 0.0 | ||
| 2019-Aug-06 Tue | ### | 5.45 | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2019-Aug-05 Mon | 5.5 | 5.55 | 5.42 | 5.49 | 56.3 | 56.3 | 0.4 | ||
| 2019-Aug-02 Fri | 5.55 | 5.57 | 5.45 | 5.46 | ### | ### | ### | ||
| 2019-Aug-01 Thu | 5.57 | ### | 5.55 | 5.55 | 32,620 | 90,520 | 33.4 | 33.4 | ### |
| 2019-Jul-31 Wed | 5.47 | 5.59 | 5.42 | 5.59 | ### | ### | ### | ||
| 2019-Jul-30 Tue | 5.44 | 5.53 | 5.42 | 5.49 | 80.5 | 80.5 | 0.4 | ||
| 2019-Jul-29 Mon | 5.27 | ### | 5.25 | ### | 30,926 | 81,180 | ### | ### | 0.0 |
| 2019-Jul-26 Fri | ### | ### | 5.21 | 5.21 | ### | ### | 0.4 | ||
| 2019-Jul-25 Thu | 5.4 | 5.46 | 5.28 | 5.28 | ### | ### | 0.4 | ||
| 2019-Jul-24 Wed | 5.27 | 5.46 | 5.25 | 5.4 | 50,685 | ### | 86.4 | 86.4 | 0.4 |
| 2019-Jul-23 Tue | 5.2 | ### | ### | 5.27 | 79.9 | 79.9 | ### | ||
| 2019-Jul-22 Mon | ### | 5.24 | ### | 5.2 | 35,049 | 91,828 | 69.3 | 69.3 | ### |
| 2019-Jul-19 Fri | ### | 5.2 | ### | 5.2 | 20,055 | 52,143 | 77.1 | 77.1 | ### |
| 2019-Jul-18 Thu | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2019-Jul-17 Wed | ### | 5.23 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2019-Jul-16 Tue | ### | 5.24 | ### | ### | 47,228 | ### | 84.0 | 84.0 | 0.0 |
| 2019-Jul-15 Mon | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2019-Jul-12 Fri | ### | ### | ### | 5.21 | 62,344 | 0 | ### | ### | 0.4 |
| 2019-Jul-11 Thu | 4.87 | ### | 4.87 | ### | 104,758 | 255,085 | ### | ### | 0.0 |
| 2019-Jul-10 Wed | 4.87 | ### | 4.71 | ### | 64,346 | ### | 73.2 | 73.2 | 0.0 |
| 2019-Jul-09 Tue | 4.7 | 4.85 | 4.7 | 4.7 | 71.3 | 71.3 | 0.3 | ||
| 2019-Jul-08 Mon | 5 | ### | 4.71 | 4.71 | 5.7 | 5.7 | ### | ||
| 2019-Jul-05 Fri | 4.72 | 4.8 | 4.54 | 4.7 | ### | ### | 0.3 | ||
| 2019-Jul-04 Thu | ### | 4.8 | ### | 4.8 | 85.0 | 85.0 | 0.3 | ||
| 2019-Jul-03 Wed | ### | 4.71 | ### | ### | 35,371 | ### | 66.6 | 66.6 | 0.0 |
| 2019-Jul-02 Tue | 4.53 | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2019-Jul-01 Mon | 4.53 | 4.59 | 4.49 | 4.52 | 110,582 | 502,042 | ### | ### | 0.3 |
| 2019-Jun-28 Fri | 4.54 | ### | 4.47 | 4.55 | 71.7 | 71.7 | 0.3 | ||
| 2019-Jun-27 Thu | 4.45 | 4.56 | 4.41 | 4.54 | 93,158 | ### | 80.8 | 80.8 | 0.3 |
| 2019-Jun-26 Wed | 4.46 | 4.46 | 4.4 | 4.45 | 67,522 | 299,122 | ### | ### | 0.3 |
| 2019-Jun-25 Tue | 4.45 | 4.49 | ### | 4.46 | 84,375 | 189,421 | ### | ### | 0.3 |
| 2019-Jun-24 Mon | ### | 4.48 | ### | 4.42 | 113,651 | 254,578 | ### | ### | 0.3 |
| 2019-Jun-21 Fri | ### | ### | 4.23 | 4.23 | 21.0 | 21.0 | 0.3 | ||
| 2019-Jun-20 Thu | 4.55 | ### | ### | 4.4 | ### | ### | 0.3 | ||
| 2019-Jun-19 Wed | 4.55 | 4.55 | 4.47 | 4.53 | 27.7 | 27.7 | ### | ||
| 2019-Jun-18 Tue | 4.55 | 4.57 | 4.42 | 4.5 | 661,873 | ### | ### | ### | ### |
| 2019-Jun-17 Mon | 4.51 | ### | 4.51 | ### | 50,085 | 112,941 | ### | ### | 0.0 |
| 2019-Jun-14 Fri | ### | ### | 4.43 | 4.49 | 188,851 | ### | 10.4 | 10.4 | ### |
| 2019-Jun-13 Thu | ### | 4.7 | ### | ### | 56,874 | 133,653 | 39.5 | 39.5 | 0.0 |
| 2019-Jun-12 Wed | 4.75 | 4.75 | ### | ### | 30,783 | ### | 20.8 | 20.8 | 0.0 |
| 2019-Jun-11 Tue | 4.8 | 4.81 | 4.72 | 4.72 | ### | ### | 0.3 | ||
| 2019-Jun-07 Fri | 4.7 | 4.85 | ### | 4.75 | 78.0 | 78.0 | ### | ||
| 2019-Jun-06 Thu | 4.71 | 4.74 | ### | 4.73 | 35,159 | 83,326 | 75.8 | 75.8 | 0.3 |
| 2019-Jun-05 Wed | 4.71 | 4.75 | 4.7 | 4.75 | 83.0 | 83.0 | ### | ||
| 2019-Jun-04 Tue | 4.73 | 4.78 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jun-03 Mon | 4.76 | 4.84 | 4.72 | 4.72 | 37,329 | ### | 38.6 | 38.6 | 0.3 |
| 2019-May-31 Fri | ### | 4.87 | 4.59 | 4.83 | 88.4 | 88.4 | 0.3 | ||
| 2019-May-30 Thu | 4.89 | 4.89 | ### | 4.73 | 73,753 | 180,326 | 11.3 | 11.3 | 0.3 |
| 2019-May-29 Wed | 4.86 | 4.88 | 4.75 | 4.79 | 16,721 | ### | ### | ### | 0.3 |
| 2019-May-28 Tue | 4.87 | ### | 4.81 | 4.86 | 33,378 | 80,274 | ### | ### | 0.3 |
| 2019-May-27 Mon | 4.8 | 4.87 | ### | 4.87 | 83.6 | 83.6 | 0.3 | ||
| 2019-May-24 Fri | ### | 4.86 | ### | 4.8 | 91.5 | 91.5 | 0.3 | ||
| 2019-May-23 Thu | 4.72 | 4.87 | ### | ### | ### | ### | 0.0 | ||
| 2019-May-22 Wed | 4.71 | 4.84 | ### | 4.79 | 51,042 | 123,521 | ### | ### | 0.3 |
| 2019-May-21 Tue | 4.8 | 4.8 | 4.7 | 4.7 | 18.0 | 18.0 | 0.3 | ||
| 2019-May-20 Mon | 4.85 | 4.86 | 4.73 | 4.73 | 16.2 | 16.2 | 0.3 | ||
| 2019-May-17 Fri | 4.71 | 4.82 | ### | 4.71 | 69.2 | 69.2 | ### | ||
| 2019-May-16 Thu | 4.76 | 4.76 | ### | 4.71 | ### | ### | ### | ||
| 2019-May-15 Wed | 4.72 | 4.79 | 4.72 | 4.73 | ### | ### | 0.3 | ||
| 2019-May-14 Tue | 4.81 | 4.81 | 4.71 | 4.72 | 20.2 | 20.2 | 0.3 | ||
| 2019-May-13 Mon | 4.89 | 4.89 | 4.8 | 4.86 | 41,951 | 203,252 | ### | ### | 0.3 |
| 2019-May-10 Fri | 4.8 | 4.87 | 4.8 | 4.86 | 81.7 | 81.7 | 0.3 | ||
| 2019-May-09 Thu | 4.7 | 4.8 | 4.7 | 4.8 | 84.1 | 84.1 | 0.3 | ||
| 2019-May-08 Wed | 4.74 | 4.75 | 4.7 | 4.72 | 27,421 | ### | ### | ### | 0.3 |
| 2019-May-07 Tue | 4.71 | 4.76 | 4.7 | 4.75 | 33,326 | ### | 80.2 | 80.2 | ### |
| 2019-May-06 Mon | 4.7 | 4.75 | 4.7 | 4.75 | 92,025 | ### | 87.4 | 87.4 | ### |
| 2019-May-03 Fri | 4.79 | 4.8 | 4.71 | 4.79 | 67.9 | 67.9 | 0.3 | ||
| 2019-May-02 Thu | ### | 4.8 | ### | 4.75 | 88.4 | 88.4 | ### | ||
| 2019-May-01 Wed | 4.72 | 4.775 | ### | ### | ### | ### | 0.0 | ||
| 2019-Apr-30 Tue | 4.73 | 4.86 | 4.7 | 4.72 | 80,370 | ### | 37.0 | 37.0 | 0.3 |
| 2019-Apr-29 Mon | 4.73 | 4.77 | 4.71 | 4.75 | 9,258 | 43,882 | ### | ### | ### |
| 2019-Apr-26 Fri | ### | 4.78 | ### | 4.75 | 50,854 | 121,541 | ### | ### | ### |
| 2019-Apr-24 Wed | ### | 4.7 | ### | ### | 87.5 | 87.5 | 0.0 | ||
| 2019-Apr-23 Tue | ### | ### | 4.58 | 4.58 | 40,586 | 92,941 | ### | ### | 0.3 |
| 2019-Apr-18 Thu | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2019-Apr-17 Wed | ### | ### | ### | ### | 15,040 | 0 | 76.3 | 76.3 | 0.0 |
| 2019-Apr-16 Tue | 4.7 | ### | 4.59 | ### | 31,858 | ### | ### | ### | 0.0 |
| 2019-Apr-15 Mon | 4.71 | 4.77 | ### | 4.7 | 36.3 | 36.3 | 0.3 | ||
| 2019-Apr-12 Fri | 4.58 | 4.73 | 4.54 | ### | 82,845 | 383,986 | 82.1 | 82.1 | 0.0 |
| 2019-Apr-11 Thu | ### | 4.72 | 4.51 | 4.58 | 225,546 | ### | ### | ### | 0.3 |
| 2019-Apr-10 Wed | 4.5 | 4.53 | 4.42 | 4.47 | 155,941 | ### | 27.1 | 27.1 | ### |
| 2019-Apr-09 Tue | 4.71 | 4.71 | 4.48 | 4.5 | 103,942 | ### | ### | ### | ### |
| 2019-Apr-08 Mon | ### | 4.75 | ### | 4.7 | 96,122 | 228,289 | 78.8 | 78.8 | 0.3 |
| 2019-Apr-05 Fri | ### | 4.73 | 4.58 | ### | 29.8 | 29.8 | 0.0 | ||
| 2019-Apr-04 Thu | ### | 4.77 | 4.58 | ### | 34.2 | 34.2 | 0.0 | ||
| 2019-Apr-03 Wed | 4.82 | 4.84 | 4.375 | ### | ### | ### | 0.0 | ||
| 2019-Apr-02 Tue | ### | ### | 4.8 | 4.85 | 19.2 | 19.2 | ### | ||
| 2019-Apr-01 Mon | ### | ### | 4.86 | 4.86 | ### | ### | 0.3 | ||
| 2019-Mar-29 Fri | ### | ### | ### | ### | 10.7 | 10.7 | 0.0 | ||
| 2019-Mar-28 Thu | ### | ### | ### | ### | 54,679 | 0 | 79.5 | 79.5 | 0.0 |
| 2019-Mar-27 Wed | ### | ### | ### | ### | 12.0 | 12.0 | 0.0 | ||
| 2019-Mar-26 Tue | 5.25 | 5.25 | ### | ### | 48,253 | ### | 23.0 | 23.0 | 0.0 |
| 2019-Mar-25 Mon | ### | ### | ### | 5.2 | 19.1 | 19.1 | ### | ||
| 2019-Mar-22 Fri | 5.25 | 5.4 | 5.25 | ### | 84.3 | 84.3 | 0.0 | ||
| 2019-Mar-21 Thu | 5.4 | 5.44 | 5.25 | 5.4 | 24,820 | ### | 71.6 | 71.6 | 0.4 |
| 2019-Mar-20 Wed | 5.42 | 5.48 | ### | 5.42 | ### | ### | 0.4 | ||
| 2019-Mar-19 Tue | 5.51 | 5.51 | 5.43 | 5.43 | ### | ### | 0.4 | ||
| 2019-Mar-18 Mon | 5.51 | 5.55 | 5.47 | 5.47 | ### | ### | ### | ||
| 2019-Mar-15 Fri | 5.5 | ### | 5.5 | 5.51 | ### | ### | ### | ||
| 2019-Mar-14 Thu | 5.55 | 5.57 | 5.53 | 5.53 | 42,742 | ### | 29.2 | 29.2 | ### |
Basic Bottom of Page