End of day Prices (full format), 2400 Days for (QAN) QANTAS AIRWAYS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.92 |
2024-Mar-28 Thu
| 5.42
| ###
| ###
| 5.45
| 9,365,650
| 0
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| 5.41
| ###
| 5.41
|
|
| 80.0
| 80.0
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 5,014,941
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 5.26
| ###
| 7,467,547
| 19,639,648
| 79.9
| 79.9
| 0.0 |
2024-Mar-22 Fri
| 5.28
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Mar-21 Thu
| 5.25
| ###
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2024-Mar-20 Wed
| ###
| 5.23
| ###
| ###
| 4,933,082
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 5.21
| ###
| ###
| 9,007,785
| 23,465,279
| 67.5
| 67.5
| 0.0 |
2024-Mar-18 Mon
| ###
| 5.24
| ###
| 5.22
| 6,129,349
| ###
| ###
| ###
| 0.4 |
2024-Mar-15 Fri
| ###
| ###
| 5.045
| ###
| 12,180,784
| 30,726,027
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 5.2
| ###
| ###
| 5,091,444
| 13,237,754
| 77.6
| 77.6
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 7,222,154
| 0
| 22.4
| 22.4
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 13,218,240
| 0
| 35.0
| 35.0
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 8,587,048
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 5.145
| ###
| 3,727,447
| 9,588,857
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 15,877,549
| 0
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 5.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 10,142,942
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 5.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| 5.21
| 5.21
| 16,064,251
| 41,847,373
| 3.6
| 3.6
| 0.4 |
2024-Feb-21 Wed
| 5.7
| 5.75
| 5.56
| 5.59
| 7,340,372
| ###
| 23.8
| 23.8
| ### |
2024-Feb-20 Tue
| 5.72
| 5.77
| ###
| 5.72
|
|
| 68.9
| 68.9
| 0.4 |
2024-Feb-19 Mon
| 5.84
| 5.875
| 5.72
| 5.73
| 5,130,528
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 5.88
| ###
| 5.82
| 5.82
| 6,725,172
| 19,570,250
| 25.6
| 25.6
| 0.4 |
2024-Feb-15 Thu
| 5.7
| 5.83
| 5.7
| 5.83
|
|
| 83.8
| 83.8
| ### |
2024-Feb-14 Wed
| ###
| 5.76
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Feb-13 Tue
| 5.74
| 5.78
| 5.7
| 5.77
|
|
| 74.0
| 74.0
| 0.4 |
2024-Feb-12 Mon
| 5.72
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| ###
| 5.74
| ###
| 5.72
|
|
| 74.7
| 74.7
| 0.4 |
2024-Feb-08 Thu
| 5.72
| 5.75
| ###
| ###
| 3,851,254
| 11,072,355
| 27.8
| 27.8
| 0.0 |
2024-Feb-07 Wed
| 5.73
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2024-Feb-06 Tue
| ###
| 5.7
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 5.7
| ###
| ###
| 3,102,428
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 5.56
| 5.73
| 5.53
| 5.73
| 7,657,842
| 43,113,650
| ###
| ###
| ### |
2024-Feb-01 Thu
| 5.55
| 5.58
| 5.51
| 5.53
| 4,031,143
| 22,352,687
| 39.6
| 39.6
| ### |
2024-Jan-31 Wed
| 5.48
| 5.56
| 5.445
| 5.56
| 5,557,823
| 30,581,921
| ###
| ###
| 0.4 |
2024-Jan-30 Tue
| 5.57
| 5.59
| 5.49
| 5.5
| 4,182,983
| 23,173,725
| ###
| ###
| 0.4 |
2024-Jan-29 Mon
| 5.48
| 5.585
| 5.48
| 5.56
|
|
| 82.0
| 82.0
| 0.4 |
2024-Jan-25 Thu
| 5.48
| 5.5
| 5.4
| 5.48
| 3,458,775
| 18,850,323
| ###
| ###
| ### |
2024-Jan-24 Wed
| 5.4
| 5.48
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| ###
| 5.42
| 5.27
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2024-Jan-22 Mon
| 5.23
| ###
| 5.2
| ###
| 6,417,946
| 16,686,659
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 5.29
| ###
| ###
| 5.21
| 5,299,684
| 0
| 23.4
| 23.4
| 0.4 |
2024-Jan-18 Thu
| ###
| 5.22
| ###
| 5.21
| 4,757,548
| ###
| ###
| ###
| 0.4 |
2024-Jan-17 Wed
| ###
| 5.2
| ###
| 5.2
| 4,619,688
| 12,011,188
| 79.6
| 79.6
| ### |
2024-Jan-16 Tue
| ###
| 5.28
| ###
| ###
| 3,858,288
| 10,185,880
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2024-Jan-12 Fri
| ###
| 5.47
| ###
| 5.41
|
|
| 69.7
| 69.7
| ### |
2024-Jan-11 Thu
| 5.45
| 5.47
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 5.4
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2024-Jan-09 Tue
| ###
| 5.42
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2024-Jan-08 Mon
| ###
| ###
| 5.27
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2024-Jan-05 Fri
| 5.28
| ###
| 5.23
| 5.28
| 3,697,876
| 9,669,945
| 70.5
| 70.5
| 0.4 |
2024-Jan-04 Thu
| 5.27
| 5.29
| 5.175
| 5.28
| 5,966,974
| ###
| 70.5
| 70.5
| 0.4 |
2024-Jan-03 Wed
| ###
| 5.355
| 5.27
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2024-Jan-02 Tue
| ###
| 5.4
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2023-Dec-29 Fri
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 5.43
| ###
| 5.43
| 5,198,844
| ###
| ###
| ###
| 0.4 |
2023-Dec-27 Wed
| 5.4
| 5.4
| ###
| ###
| 3,904,181
| 10,541,288
| 22.6
| 22.6
| 0.0 |
2023-Dec-22 Fri
| 5.4
| 5.42
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 5.29
| ###
| 12,245,923
| ###
| 35.6
| 35.6
| 0.0 |
2023-Dec-20 Wed
| 5.43
| 5.47
| ###
| 5.41
| 10,217,482
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| 5.44
| 5.45
| ###
| ###
| 12,397,376
| 33,782,849
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 5.41
| 5.46
| ###
| 5.46
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| 5.4
| 5.43
| ###
| 5.41
|
|
| 65.7
| 65.7
| ### |
2023-Dec-14 Thu
| 5.47
| 5.47
| ###
| ###
| 13,580,440
| ###
| 16.2
| 16.2
| 0.0 |
2023-Dec-13 Wed
| 5.49
| 5.49
| ###
| 5.4
| 12,285,270
| ###
| ###
| ###
| 0.4 |
2023-Dec-12 Tue
| 5.45
| 5.48
| 5.42
| 5.48
| 6,062,470
| ###
| 75.6
| 75.6
| ### |
2023-Dec-11 Mon
| 5.57
| 5.58
| 5.46
| 5.49
| 4,019,429
| 22,187,248
| ###
| ###
| 0.4 |
2023-Dec-08 Fri
| 5.47
| 5.56
| 5.43
| 5.56
| 7,995,585
| ###
| 78.2
| 78.2
| 0.4 |
2023-Dec-07 Thu
| ###
| ###
| 5.47
| 5.47
|
|
| 20.6
| 20.6
| ### |
2023-Dec-06 Wed
| 5.44
| 5.555
| 5.42
| 5.51
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 5.47
| 5.49
| ###
| 5.46
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| 5.4
| 5.47
| ###
| 5.47
|
|
| 78.9
| 78.9
| ### |
2023-Dec-01 Fri
| 5.29
| ###
| 5.28
| ###
| 6,025,149
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 5.23
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 5.22
| 5.25
| ###
| 5.2
|
|
| 34.0
| 34.0
| ### |
2023-Nov-28 Tue
| 5.23
| 5.28
| 5.22
| 5.24
|
|
| 65.2
| 65.2
| 0.4 |
2023-Nov-27 Mon
| 5.29
| ###
| 5.22
| 5.22
| 4,558,077
| 11,896,580
| ###
| ###
| 0.4 |
2023-Nov-24 Fri
| 5.26
| 5.27
| 5.23
| 5.26
| 3,513,389
| ###
| 67.8
| 67.8
| 0.4 |
2023-Nov-23 Thu
| 5.29
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2023-Nov-22 Wed
| ###
| ###
| 5.24
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Nov-21 Tue
| ###
| 5.375
| 5.275
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Nov-20 Mon
| 5.28
| ###
| 5.26
| ###
| 6,023,151
| 15,840,887
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 5.28
| ###
| 5.23
| 5.24
| 10,006,485
| 26,166,958
| 28.7
| 28.7
| 0.4 |
2023-Nov-16 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Nov-15 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 5.29
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2023-Nov-13 Mon
| ###
| ###
| 5.22
| 5.22
| 4,006,357
| ###
| 26.8
| 26.8
| 0.4 |
2023-Nov-10 Fri
| ###
| ###
| 5.23
| 5.28
| 9,845,641
| 25,746,351
| 32.9
| 32.9
| 0.4 |
2023-Nov-09 Thu
| ###
| 5.41
| ###
| ###
| 11,477,828
| 31,047,524
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 5.28
| ###
| 5.28
| ###
| 16,864,327
| 44,521,823
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 5.26
| 5.29
| 5.23
| 5.25
|
|
| 31.7
| 31.7
| 0.4 |
2023-Nov-06 Mon
| 5.25
| ###
| 5.24
| 5.28
| 8,388,475
| ###
| 74.2
| 74.2
| 0.4 |
2023-Nov-03 Fri
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 4.955
| ###
| 10,008,446
| 24,795,924
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 5.025
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Oct-31 Tue
| 4.84
| ###
| 4.84
| ###
| 15,820,455
| ###
| 80.3
| 80.3
| 0.0 |
2023-Oct-30 Mon
| 4.74
| 4.83
| 4.71
| 4.8
| 5,530,288
| 26,379,473
| ###
| ###
| 0.3 |
2023-Oct-27 Fri
| 4.82
| 4.86
| 4.76
| 4.76
| 6,503,281
| 31,280,781
| 24.1
| 24.1
| ### |
2023-Oct-26 Thu
| 4.81
| 4.84
| 4.72
| 4.79
|
|
| 36.5
| 36.5
| 0.3 |
2023-Oct-25 Wed
| 4.76
| 4.855
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2023-Oct-24 Tue
| 4.77
| 4.8
| 4.71
| 4.76
| 7,766,149
| ###
| 34.7
| 34.7
| ### |
2023-Oct-23 Mon
| 4.75
| 4.79
| 4.685
| 4.79
|
|
| 79.2
| 79.2
| 0.3 |
2023-Oct-20 Fri
| 4.71
| 4.8
| ###
| 4.77
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| 4.76
| 4.77
| ###
| 4.74
|
|
| 34.5
| 34.5
| 0.3 |
2023-Oct-18 Wed
| ###
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2023-Oct-17 Tue
| ###
| ###
| 4.875
| ###
| 9,751,125
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 5
| 4.89
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 4.955
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 13,827,970
| 0
| 33.1
| 33.1
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 14,543,650
| 0
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 4.84
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 4.985
| 4.83
| 4.84
| 13,732,246
| ###
| 25.6
| 25.6
| 0.3 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 7,724,589
| 0
| 36.8
| 36.8
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| 5
| ###
| ###
| 10,474,723
| ###
| 42.9
| 42.9
| 0.0 |
2023-Oct-03 Tue
| ###
| 5.055
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| 5.21
| ###
| ###
| 3,596,074
| 9,367,772
| 21.9
| 21.9
| 0.0 |
2023-Sep-29 Fri
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 5.2
| ###
| ###
| ###
| 13,788,680
| 0
| 33.3
| 33.3
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 13,780,984
| 0
| 84.7
| 84.7
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 5.22
| 5.26
| 5.175
| 5.23
| 10,063,975
| 52,508,789
| ###
| ###
| ### |
2023-Sep-22 Fri
| 5.24
| ###
| 5.22
| ###
| 6,274,350
| 16,376,053
| 71.7
| 71.7
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 11,046,722
| 0
| 42.6
| 42.6
| 0.0 |
2023-Sep-20 Wed
| 5.46
| 5.48
| ###
| ###
| 11,262,277
| ###
| 20.8
| 20.8
| 0.0 |
2023-Sep-19 Tue
| 5.48
| 5.53
| 5.425
| 5.45
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| 5.58
| 5.59
| 5.5
| 5.51
|
|
| 31.5
| 31.5
| ### |
2023-Sep-15 Fri
| ###
| ###
| 5.59
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Sep-14 Thu
| 5.57
| ###
| 5.54
| 5.59
| 9,821,855
| ###
| 65.9
| 65.9
| ### |
2023-Sep-13 Wed
| 5.59
| ###
| 5.53
| 5.57
| 13,600,547
| ###
| ###
| ###
| 0.4 |
2023-Sep-12 Tue
| 5.54
| 5.58
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Sep-11 Mon
| 5.53
| 5.545
| 5.47
| 5.52
| 6,312,451
| 34,765,823
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.58
| 5.59
| ###
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Sep-07 Thu
| ###
| ###
| 5.53
| 5.57
| 10,937,474
| ###
| ###
| ###
| 0.4 |
2023-Sep-06 Wed
| ###
| 5.78
| ###
| 5.7
| 11,270,928
| 32,572,981
| 83.1
| 83.1
| 0.4 |
2023-Sep-05 Tue
| ###
| 5.75
| ###
| ###
| 7,102,023
| ###
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| 5.77
| 5.78
| 5.575
| ###
| 11,084,056
| 62,929,727
| 22.5
| 22.5
| 0.0 |
2023-Sep-01 Fri
| 5.85
| 5.87
| ###
| 5.82
| 8,775,142
| 25,755,041
| 31.7
| 31.7
| 0.4 |
2023-Aug-31 Thu
| 5.89
| ###
| 5.77
| ###
| 19,174,671
| 55,318,925
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 10,567,750
| 0
| 24.4
| 24.4
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Aug-28 Mon
| 6.25
| 6.28
| ###
| ###
| 5,848,422
| 18,364,045
| 30.2
| 30.2
| 0.0 |
2023-Aug-25 Fri
| 6.2
| ###
| ###
| 6.24
| 8,527,247
| 0
| 73.6
| 73.6
| 0.4 |
2023-Aug-24 Thu
| ###
| ###
| ###
| 6.22
| 8,963,327
| 0
| 24.7
| 24.7
| 0.4 |
2023-Aug-23 Wed
| ###
| 6.225
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Aug-22 Tue
| 6.21
| ###
| ###
| 6.23
| 3,966,672
| 0
| 69.8
| 69.8
| 0.4 |
2023-Aug-21 Mon
| 6.21
| 6.24
| 6.085
| ###
| 7,792,089
| 48,018,748
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 6.2
| 6.29
| ###
| 6.27
| 5,625,044
| ###
| 75.6
| 75.6
| 0.4 |
2023-Aug-17 Thu
| ###
| ###
| 6.21
| 6.23
|
|
| ###
| ###
| 0.4 |
2023-Aug-16 Wed
| ###
| 6.375
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-14 Mon
| 6.43
| 6.45
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Aug-11 Fri
| 6.47
| 6.5
| 6.43
| 6.49
|
|
| ###
| ###
| ### |
2023-Aug-10 Thu
| 6.49
| 6.52
| 6.46
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Aug-09 Wed
| 6.47
| 6.5
| ###
| 6.48
| 6,791,523
| 22,072,449
| ###
| ###
| 0.5 |
2023-Aug-08 Tue
| 6.45
| 6.51
| 6.43
| 6.47
| 6,545,389
| ###
| 78.5
| 78.5
| 0.5 |
2023-Aug-07 Mon
| ###
| 6.43
| ###
| 6.43
| 2,407,171
| 7,739,054
| 84.1
| 84.1
| ### |
2023-Aug-04 Fri
| ###
| ###
| 6.28
| ###
| 6,398,482
| ###
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| 6.425
| ###
| ###
| 9,101,057
| 29,237,145
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 6.44
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 6.56
| 6.58
| ###
| 6.49
|
|
| 27.4
| 27.4
| ### |
2023-Jul-31 Mon
| ###
| ###
| ###
| 6.53
| 5,914,345
| 0
| 27.6
| 27.6
| ### |
2023-Jul-28 Fri
| 6.54
| 6.58
| 6.49
| 6.58
|
|
| 74.9
| 74.9
| 0.5 |
2023-Jul-27 Thu
| ###
| 6.645
| 6.54
| ###
| 7,780,351
| ###
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 6.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 6.53
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-Jul-24 Mon
| 6.58
| ###
| 6.57
| ###
| 6,731,553
| 22,113,151
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 6.54
| 6.58
| 7,421,922
| 24,269,684
| ###
| ###
| 0.5 |
2023-Jul-20 Thu
| 6.52
| 6.58
| 6.49
| 6.58
| 11,681,058
| ###
| 78.5
| 78.5
| 0.5 |
2023-Jul-19 Wed
| 6.46
| 6.49
| 6.42
| 6.46
|
|
| 66.7
| 66.7
| ### |
2023-Jul-18 Tue
| 6.42
| 6.47
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Jul-17 Mon
| ###
| 6.43
| ###
| 6.42
|
|
| 84.2
| 84.2
| 0.5 |
2023-Jul-14 Fri
| ###
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 6.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 6.28
| ###
| 6.225
| 6.23
| 4,190,380
| 13,042,557
| 32.8
| 32.8
| 0.4 |
2023-Jul-11 Tue
| ###
| 6.23
| ###
| 6.23
|
|
| 71.3
| 71.3
| 0.4 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 3,940,259
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| 6.2
| ###
| ###
| 8,174,951
| 25,342,348
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 6.23
| 6.24
| ###
| ###
| 8,975,821
| ###
| 26.5
| 26.5
| 0.0 |
2023-Jun-30 Fri
| ###
| 6.21
| ###
| 6.2
| 5,644,182
| 17,525,185
| 62.9
| 62.9
| 0.4 |
2023-Jun-29 Thu
| ###
| 6.27
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 6
| 12,190,325
| 0
| 26.3
| 26.3
| 0.4 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 9,803,128
| 0
| 31.3
| 31.3
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Jun-22 Thu
| 6.45
| 6.45
| 6.29
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Jun-21 Wed
| 6.51
| 6.55
| 6.41
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Jun-20 Tue
| ###
| ###
| 6.52
| 6.58
|
|
| 29.8
| 29.8
| 0.5 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 8,024,320
| 0
| 34.4
| 34.4
| 0.0 |
2023-Jun-16 Fri
| 6.56
| ###
| 6.53
| ###
| 20,141,171
| 65,760,923
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 6.4
| 6.53
| ###
| 6.52
| 11,304,777
| ###
| ###
| ###
| 0.5 |
2023-Jun-14 Wed
| 6.44
| 6.47
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Jun-13 Tue
| 6.22
| ###
| 6.2
| ###
| 8,443,076
| ###
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 6.2
| 6.24
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| 6.22
| 11,084,489
| 0
| ###
| ###
| 0.4 |
2023-Jun-07 Wed
| 6.4
| 6.41
| 6.26
| ###
| 13,188,981
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 6.58
| ###
| ###
| ###
| 15,291,452
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 6.71
| 6.72
| ###
| ###
| 6,110,279
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 6.77
| 6.81
| ###
| ###
| 6,777,127
| ###
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 6.58
| 6.83
| 6.58
| 6.79
| 11,169,456
| ###
| 87.9
| 87.9
| 0.5 |
2023-May-31 Wed
| ###
| 6.78
| ###
| ###
| 21,216,884
| ###
| 46.7
| 46.7
| 0.0 |
2023-May-30 Tue
| 6.45
| 6.59
| 6.41
| 6.59
| 7,695,680
| 50,021,920
| 86.0
| 86.0
| ### |
2023-May-29 Mon
| 6.49
| 6.52
| 6.41
| 6.42
|
|
| 28.5
| 28.5
| 0.5 |
2023-May-26 Fri
| 6.45
| 6.47
| ###
| 6.43
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| 6.4
| 6.5
| 6.4
| 6.43
| 10,064,671
| 64,917,127
| ###
| ###
| ### |
2023-May-24 Wed
| 6.45
| 6.57
| 6.41
| 6.48
|
|
| 79.8
| 79.8
| 0.5 |
2023-May-23 Tue
| 6.55
| 6.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 6.5
| 6.5
| 6.44
| 6.5
| 4,129,050
| 26,714,953
| 76.7
| 76.7
| 0.5 |
2023-May-19 Fri
| 6.43
| 6.52
| 6.41
| 6.52
| 3,983,386
| ###
| ###
| ###
| 0.5 |
2023-May-18 Thu
| 6.52
| 6.57
| 6.44
| 6.45
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| ###
| 6.28
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-May-16 Tue
| ###
| 6.345
| 6.28
| ###
| 4,871,940
| 30,754,121
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 6.25
| ###
| 6,492,353
| ###
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 6.22
| 6.25
|
|
| 21.7
| 21.7
| ### |
2023-May-11 Thu
| 6.26
| ###
| 6.255
| ###
| 5,155,480
| ###
| 79.7
| 79.7
| 0.0 |
2023-May-10 Wed
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 6.325
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 6.48
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 6.54
| 6.56
| 6.44
| 6.51
| 15,234,746
| 99,025,849
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| 6.71
| 6.53
| 6.54
|
|
| ###
| ###
| 0.5 |
2023-May-01 Mon
| 6.7
| 6.8
| ###
| 6.74
| 12,619,357
| ###
| ###
| ###
| ### |
2023-Apr-28 Fri
| ###
| ###
| 6.575
| ###
| 5,451,643
| 17,922,276
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 6.53
| 6.55
|
|
| ###
| ###
| 0.5 |
2023-Apr-26 Wed
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 6.56
| ###
| 12,071,354
| 39,594,041
| 34.3
| 34.3
| 0.0 |
2023-Apr-21 Fri
| 6.52
| ###
| 6.5
| ###
| 18,247,685
| 59,304,976
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| 6.49
| 6.55
|
|
| 32.1
| 32.1
| 0.5 |
2023-Apr-19 Wed
| ###
| ###
| 6.52
| 6.55
| 7,412,223
| 24,163,846
| ###
| ###
| 0.5 |
2023-Apr-18 Tue
| ###
| ###
| 6.52
| 6.57
| 7,180,322
| 23,407,849
| ###
| ###
| ### |
2023-Apr-17 Mon
| 6.57
| ###
| 6.54
| ###
| 8,780,389
| 28,711,872
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 6.43
| 6.55
| 6.42
| 6.5
| 7,838,480
| 50,832,542
| ###
| ###
| 0.5 |
2023-Apr-13 Thu
| 6.4
| 6.46
| 6.25
| 6.46
| 16,482,823
| 104,748,340
| ###
| ###
| ### |
2023-Apr-12 Wed
| 6.7
| 6.7
| 6.48
| 6.5
|
|
| 15.9
| 15.9
| 0.5 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 11,019,143
| 0
| 29.9
| 29.9
| 0.0 |
2023-Apr-06 Thu
| 6.78
| 6.82
| 6.55
| 6.57
| 8,315,675
| 55,590,287
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| ###
| 6.74
| 6.78
| 11,501,878
| 38,761,328
| 17.7
| 17.7
| 0.5 |
2023-Apr-04 Tue
| ###
| 6.81
| ###
| 6.79
| 12,450,546
| ###
| ###
| ###
| 0.5 |
2023-Apr-03 Mon
| 6.58
| 6.72
| 6.53
| 6.7
| 11,159,476
| 73,931,528
| ###
| ###
| 0.5 |
2023-Mar-31 Fri
| ###
| ###
| 6.59
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Mar-30 Thu
| 6.56
| ###
| 6.54
| ###
| 8,315,252
| 27,190,874
| 69.2
| 69.2
| 0.0 |
2023-Mar-29 Wed
| 6.48
| 6.53
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| 6.54
| 6.55
| 6.46
| 6.49
|
|
| 24.6
| 24.6
| ### |
2023-Mar-27 Mon
| 6.5
| 6.55
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Mar-24 Fri
| ###
| 6.46
| ###
| 6.43
|
|
| 69.4
| 69.4
| ### |
2023-Mar-23 Thu
| ###
| 6.46
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2023-Mar-22 Wed
| 6.43
| 6.49
| ###
| 6.44
| 6,734,948
| ###
| ###
| ###
| 0.5 |
2023-Mar-21 Tue
| ###
| ###
| 6.25
| ###
| 7,854,348
| ###
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 6.185
| 6.22
|
|
| ###
| ###
| 0.4 |
2023-Mar-17 Fri
| ###
| 6.47
| 6.23
| 6.47
| 15,309,448
| ###
| 81.7
| 81.7
| 0.5 |
2023-Mar-16 Thu
| 6.4
| 6.4
| ###
| ###
| 13,646,555
| 43,668,976
| 34.3
| 34.3
| 0.0 |
2023-Mar-15 Wed
| 6.44
| 6.48
| ###
| 6.42
| 11,895,844
| ###
| 33.2
| 33.2
| 0.5 |
2023-Mar-14 Tue
| ###
| 6.4
| 6.24
| ###
| 12,570,682
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 6.45
| 6.5
| ###
| 6.5
|
|
| 80.1
| 80.1
| 0.5 |
2023-Mar-10 Fri
| 6.72
| 6.76
| 6.475
| 6.53
| 12,300,245
| 81,396,871
| 20.4
| 20.4
| ### |
2023-Mar-09 Thu
| 6.84
| 6.87
| 6.75
| 6.8
|
|
| 30.6
| 30.6
| 0.5 |
2023-Mar-08 Wed
| 6.7
| 6.77
| ###
| 6.77
| 14,325,380
| ###
| 80.7
| 80.7
| ### |
2023-Mar-07 Tue
| ###
| 6.71
| 6.555
| 6.58
| 12,702,688
| 84,250,578
| ###
| ###
| 0.5 |
2023-Mar-06 Mon
| 6.52
| 6.59
| 6.5
| 6.58
| 7,099,171
| 46,464,074
| 79.2
| 79.2
| 0.5 |
2023-Mar-03 Fri
| 6.54
| ###
| 6.49
| 6.51
|
|
| 33.5
| 33.5
| ### |
2023-Mar-02 Thu
| 6.47
| 6.53
| 6.42
| 6.53
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 6.48
| 6.55
| 6.41
| 6.44
|
|
| 29.9
| 29.9
| 0.5 |
2023-Feb-28 Tue
| ###
| 6.42
| ###
| 6.42
| 13,148,742
| ###
| ###
| ###
| 0.5 |
2023-Feb-27 Mon
| ###
| 6.29
| ###
| 6.28
| 12,515,985
| 39,362,772
| 90.0
| 90.0
| 0.4 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 6.5
| 6.54
| ###
| ###
| 30,616,784
| 100,116,883
| 5.6
| 5.6
| 0.0 |
2023-Feb-22 Wed
| ###
| 6.52
| 6.26
| 6.47
|
|
| 86.6
| 86.6
| 0.5 |
2023-Feb-21 Tue
| 6.5
| 6.55
| 6.4
| 6.4
| 5,456,770
| 35,332,585
| 23.0
| 23.0
| 0.5 |
2023-Feb-20 Mon
| ###
| ###
| 6.52
| 6.58
|
|
| ###
| ###
| 0.5 |
2023-Feb-17 Fri
| ###
| ###
| 6.51
| ###
| 4,727,578
| ###
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 6.49
| ###
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| 6.49
| 6.53
| 6.43
| 6.47
|
|
| 44.4
| 44.4
| 0.5 |
2023-Feb-14 Tue
| 6.53
| 6.54
| 6.42
| 6.45
| 3,643,788
| 23,611,746
| 32.1
| 32.1
| ### |
2023-Feb-13 Mon
| 6.45
| 6.51
| 6.43
| 6.51
|
|
| 84.0
| 84.0
| ### |
2023-Feb-10 Fri
| 6.5
| 6.57
| 6.4
| 6.51
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| 6.57
| 6.58
| 6.51
| 6.54
|
|
| 38.9
| 38.9
| 0.5 |
2023-Feb-08 Wed
| 6.49
| 6.56
| 6.43
| 6.55
| 5,638,181
| 36,619,985
| 77.1
| 77.1
| 0.5 |
2023-Feb-07 Tue
| 6.53
| 6.59
| 6.45
| 6.48
| 6,183,343
| ###
| 36.2
| 36.2
| 0.5 |
2023-Feb-06 Mon
| 6.43
| 6.5
| ###
| 6.49
| 4,957,381
| 16,111,488
| ###
| ###
| ### |
2023-Feb-03 Fri
| ###
| ###
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2023-Feb-02 Thu
| 6.42
| 6.44
| 6.27
| ###
| 6,574,447
| ###
| 26.2
| 26.2
| 0.0 |
2023-Feb-01 Wed
| ###
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2023-Jan-31 Tue
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 6.5
| 6.53
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2023-Jan-27 Fri
| 6.47
| 6.53
| 6.46
| 6.49
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| 6.43
| 6.52
| 6.41
| 6.47
|
|
| ###
| ###
| 0.5 |
2023-Jan-24 Tue
| 6.5
| 6.55
| ###
| 6.41
| 7,876,384
| 25,795,157
| ###
| ###
| 0.5 |
2023-Jan-23 Mon
| 6.59
| ###
| 6.56
| 6.56
| 6,385,845
| 20,945,571
| 32.5
| 32.5
| 0.5 |
2023-Jan-20 Fri
| 6.55
| 6.57
| 6.51
| 6.56
| 5,291,059
| 34,603,525
| ###
| ###
| 0.5 |
2023-Jan-19 Thu
| ###
| ###
| 6.5
| 6.54
|
|
| 29.1
| 29.1
| 0.5 |
2023-Jan-18 Wed
| 6.59
| ###
| ###
| 6.57
| 11,816,279
| 0
| 31.4
| 31.4
| ### |
2023-Jan-17 Tue
| 6.59
| ###
| 6.525
| 6.54
| 3,554,753
| 11,597,381
| 32.3
| 32.3
| 0.5 |
2023-Jan-16 Mon
| 6.52
| ###
| 6.51
| 6.56
|
|
| 71.4
| 71.4
| 0.5 |
2023-Jan-13 Fri
| 6.49
| 6.52
| 6.47
| 6.47
| 5,522,873
| ###
| ###
| ###
| 0.5 |
2023-Jan-12 Thu
| 6.4
| 6.47
| ###
| 6.42
| 3,593,226
| 11,624,086
| 68.5
| 68.5
| 0.5 |
2023-Jan-11 Wed
| ###
| 6.45
| ###
| ###
| 5,415,547
| ###
| 62.7
| 62.7
| 0.0 |
2023-Jan-10 Tue
| ###
| 6.41
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Jan-09 Mon
| ###
| 6.42
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2023-Jan-06 Fri
| 6.21
| ###
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2023-Jan-05 Thu
| ###
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| ###
| 6.075
| 5.985
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 3,563,852
| 0
| 26.4
| 26.4
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| 6.075
| ###
| 4,224,626
| ###
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 6.22
| 6.23
| ###
| ###
| 6,303,520
| ###
| 30.3
| 30.3
| 0.0 |
2022-Dec-19 Mon
| 6.25
| 6.25
| ###
| 6.22
| 5,135,082
| ###
| 35.0
| 35.0
| 0.4 |
2022-Dec-16 Fri
| ###
| 6.23
| ###
| 6.23
| 9,096,350
| ###
| 83.4
| 83.4
| 0.4 |
2022-Dec-15 Thu
| 6.21
| 6.22
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2022-Dec-14 Wed
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 6.2
| 6.28
| ###
| 6.28
|
|
| 82.4
| 82.4
| 0.4 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2022-Dec-09 Fri
| ###
| 6.22
| ###
| 6.21
| 13,539,858
| 42,108,958
| 79.5
| 79.5
| ### |
2022-Dec-08 Thu
| 6.2
| 6.245
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Dec-07 Wed
| ###
| 6.28
| ###
| 6.27
|
|
| 83.6
| 83.6
| 0.4 |
2022-Dec-06 Tue
| 6.24
| 6.26
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2022-Dec-05 Mon
| 6.2
| 6.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 6.22
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| 6.22
| 10,791,142
| 0
| ###
| ###
| 0.4 |
2022-Nov-30 Wed
| 6.23
| 6.24
| ###
| 6.24
| 18,269,284
| ###
| 61.3
| 61.3
| 0.4 |
2022-Nov-29 Tue
| ###
| 6.23
| 6.145
| ###
| 6,502,655
| 40,235,177
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 8,890,449
| 0
| 42.8
| 42.8
| 0.0 |
2022-Nov-25 Fri
| ###
| 6.21
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 9,983,472
| 0
| 25.1
| 25.1
| 0.0 |
2022-Nov-23 Wed
| ###
| 6.23
| ###
| ###
| 15,290,680
| ###
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 5.86
| 5.87
|
|
| 34.0
| 34.0
| ### |
2022-Nov-21 Mon
| ###
| ###
| 5.82
| 5.87
| 6,309,385
| ###
| ###
| ###
| ### |
2022-Nov-18 Fri
| ###
| ###
| 5.87
| 5.88
| 6,505,128
| 19,092,550
| ###
| ###
| 0.4 |
2022-Nov-17 Thu
| 5.88
| ###
| 5.83
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Nov-16 Wed
| 5.84
| 5.87
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
2022-Nov-15 Tue
| 5.85
| 5.88
| 5.74
| 5.83
|
|
| ###
| ###
| ### |
2022-Nov-14 Mon
| ###
| ###
| 5.775
| 5.82
| 8,004,783
| ###
| 24.8
| 24.8
| 0.4 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 16,357,650
| 0
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 5,679,481
| 0
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 6,829,275
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 7,116,648
| 0
| 77.9
| 77.9
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 5.88
| ###
| 8,422,380
| ###
| 72.3
| 72.3
| 0.0 |
2022-Nov-03 Thu
| 5.85
| ###
| 5.85
| ###
| 8,044,123
| 23,529,059
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 6
| ###
| ###
| ###
| 11,291,586
| 0
| 34.0
| 34.0
| 0.0 |
2022-Nov-01 Tue
| 5.88
| 6
| 5.87
| 6
|
|
| 76.5
| 76.5
| 0.4 |
2022-Oct-31 Mon
| 5.85
| 5.86
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2022-Oct-28 Fri
| 5.85
| 5.86
| 5.73
| 5.76
| 6,541,079
| 37,905,552
| ###
| ###
| ### |
2022-Oct-27 Thu
| 5.84
| ###
| 5.82
| 5.83
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| ###
| ###
| 5.84
| 5.86
| 6,872,543
| 20,067,825
| ###
| ###
| 0.4 |
2022-Oct-25 Tue
| ###
| ###
| 5.89
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 5.83
| 5.83
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| ###
| 6
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| 6.075
| ###
| 6
| 14,245,524
| 43,270,779
| 72.2
| 72.2
| 0.4 |
2022-Oct-18 Tue
| 5.88
| ###
| 5.86
| ###
| 10,091,378
| ###
| 62.0
| 62.0
| 0.0 |
2022-Oct-17 Mon
| 5.75
| 5.85
| 5.71
| 5.83
| 9,499,021
| 54,904,341
| 82.7
| 82.7
| ### |
2022-Oct-14 Fri
| 5.79
| 5.85
| 5.71
| 5.8
|
|
| ###
| ###
| 0.4 |
2022-Oct-13 Thu
| 5.76
| 5.84
| 5.59
| ###
| 28,459,274
| 162,644,750
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 5.2
| 5.25
| ###
| ###
| 4,284,273
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 5.22
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2022-Oct-10 Mon
| ###
| 5.25
| ###
| 5.2
|
|
| 78.8
| 78.8
| ### |
2022-Oct-07 Fri
| 5.26
| 5.375
| 5.24
| ###
| 7,616,244
| ###
| 84.3
| 84.3
| 0.0 |
2022-Oct-06 Thu
| 5.28
| ###
| 5.27
| 5.27
| 8,618,149
| 22,708,822
| 29.8
| 29.8
| ### |
2022-Oct-05 Wed
| 5.23
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 4.87
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2022-Sep-30 Fri
| ###
| 5.2
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2022-Sep-29 Thu
| 5.22
| ###
| 5.21
| 5.24
|
|
| 72.1
| 72.1
| 0.4 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 9,196,726
| 0
| 78.9
| 78.9
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 14,660,953
| 0
| 75.9
| 75.9
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2022-Sep-20 Tue
| ###
| ###
| ###
| 5.28
| 6,980,776
| 0
| ###
| ###
| 0.4 |
2022-Sep-19 Mon
| 5.28
| ###
| 5.21
| 5.25
| 8,947,951
| ###
| ###
| ###
| 0.4 |
2022-Sep-16 Fri
| 5.27
| ###
| 5.26
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Sep-15 Thu
| 5.26
| ###
| 5.24
| ###
| 10,334,822
| ###
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 5.26
| ###
| 5.23
|
|
| 70.3
| 70.3
| ### |
2022-Sep-13 Tue
| ###
| ###
| 5.25
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 5.22
| 5.28
| 9,803,252
| 25,586,487
| ###
| ###
| 0.4 |
2022-Sep-09 Fri
| ###
| 5.26
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2022-Sep-08 Thu
| ###
| 5.25
| ###
| 5.25
| 9,531,275
| ###
| ###
| ###
| 0.4 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 23,397,621
| 0
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2022-Sep-05 Mon
| 5.22
| 5.27
| ###
| ###
| 10,791,146
| ###
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 5.25
| ###
| 5.23
| 5.28
| 9,399,281
| ###
| ###
| ###
| 0.4 |
2022-Sep-01 Thu
| 5.21
| ###
| 5.2
| 5.2
|
|
| 48.7
| 48.7
| ### |
2022-Aug-31 Wed
| 5.25
| 5.44
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| 5.29
| 11,439,344
| 0
| 81.6
| 81.6
| 0.4 |
2022-Aug-29 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 14,812,423
| 0
| 88.2
| 88.2
| 0.0 |
2022-Aug-25 Thu
| 4.81
| ###
| 4.76
| 4.86
|
|
| 74.1
| 74.1
| 0.3 |
2022-Aug-24 Wed
| 4.56
| ###
| 4.52
| 4.54
| 6,727,041
| ###
| 31.7
| 31.7
| 0.3 |
2022-Aug-23 Tue
| 4.55
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Aug-22 Mon
| ###
| ###
| 4.58
| ###
| 4,939,124
| ###
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 4.8
| 4.8
| ###
| 4.7
| 7,170,879
| ###
| 20.8
| 20.8
| 0.3 |
2022-Aug-18 Thu
| 4.8
| 4.81
| 4.77
| 4.77
|
|
| 40.7
| 40.7
| ### |
2022-Aug-17 Wed
| 4.82
| 4.83
| 4.77
| 4.82
| 3,921,057
| 18,821,073
| ###
| ###
| 0.3 |
2022-Aug-16 Tue
| 4.8
| 4.85
| 4.75
| 4.77
|
|
| 38.3
| 38.3
| ### |
2022-Aug-15 Mon
| 4.7
| 4.75
| ###
| 4.75
|
|
| 76.3
| 76.3
| ### |
2022-Aug-12 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 4.73
| 4.645
| ###
| 4,280,122
| 20,063,071
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 4.59
| ###
| 4.59
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Aug-09 Tue
| 4.57
| ###
| 4.545
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 4.58
| ###
| 4.5
| 4.56
|
|
| 33.4
| 33.4
| 0.3 |
2022-Aug-05 Fri
| ###
| ###
| 4.59
| ###
| 4,918,529
| 11,288,024
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 4.56
| ###
| 4.55
| 4.56
| 7,554,749
| 17,187,053
| 70.3
| 70.3
| 0.3 |
2022-Aug-03 Wed
| 4.59
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 4.56
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2022-Aug-01 Mon
| 4.56
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 4.55
| 4.56
| 6,155,656
| ###
| ###
| ###
| 0.3 |
2022-Jul-28 Thu
| 4.59
| ###
| 4.57
| 4.59
| 3,238,427
| ###
| ###
| ###
| 0.3 |
2022-Jul-27 Wed
| 4.5
| 4.53
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2022-Jul-26 Tue
| 4.59
| ###
| 4.5
| 4.5
| 3,863,278
| 8,692,375
| 23.1
| 23.1
| ### |
2022-Jul-25 Mon
| 4.54
| ###
| 4.52
| 4.59
|
|
| 81.5
| 81.5
| 0.3 |
2022-Jul-22 Fri
| 4.57
| 4.575
| 4.5
| 4.51
| 7,317,556
| ###
| 25.8
| 25.8
| 0.3 |
2022-Jul-21 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 4.54
| ###
| 4.53
| ###
| 3,820,176
| ###
| 72.7
| 72.7
| 0.0 |
2022-Jul-19 Tue
| 4.48
| 4.525
| ###
| 4.49
| 4,068,840
| 9,205,750
| 70.4
| 70.4
| ### |
2022-Jul-18 Mon
| 4.46
| 4.51
| 4.41
| 4.5
|
|
| 70.7
| 70.7
| ### |
2022-Jul-15 Fri
| ###
| 4.42
| ###
| 4.41
| 5,995,881
| ###
| ###
| ###
| ### |
2022-Jul-14 Thu
| ###
| 4.43
| ###
| 4.41
| 7,052,547
| ###
| ###
| ###
| ### |
2022-Jul-13 Wed
| ###
| 4.45
| ###
| 4.42
| 13,625,281
| 30,316,250
| ###
| ###
| 0.3 |
2022-Jul-12 Tue
| ###
| ###
| 4.21
| 4.24
|
|
| 23.1
| 23.1
| 0.3 |
2022-Jul-11 Mon
| 4.46
| 4.47
| ###
| ###
| 3,875,626
| 8,662,024
| 39.5
| 39.5
| 0.0 |
2022-Jul-08 Fri
| 4.51
| 4.52
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2022-Jul-07 Thu
| 4.51
| 4.52
| ###
| 4.45
| 7,491,552
| ###
| 27.0
| 27.0
| 0.3 |
2022-Jul-06 Wed
| 4.52
| 4.56
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| 4.53
| 4.55
| 4.49
| 4.49
| 5,992,824
| ###
| 24.4
| 24.4
| ### |
2022-Jul-04 Mon
| 4.54
| 4.58
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-Jul-01 Fri
| 4.5
| 4.56
| 4.45
| 4.45
| 6,201,242
| ###
| 25.6
| 25.6
| 0.3 |
2022-Jun-30 Thu
| 4.53
| 4.54
| 4.47
| 4.47
|
|
| 41.1
| 41.1
| ### |
2022-Jun-29 Wed
| 4.51
| 4.56
| 4.47
| 4.54
|
|
| ###
| ###
| 0.3 |
2022-Jun-28 Tue
| ###
| ###
| 4.52
| 4.54
| 6,250,020
| 14,125,045
| ###
| ###
| 0.3 |
2022-Jun-27 Mon
| 4.52
| ###
| 4.51
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Jun-24 Fri
| 4.58
| 4.59
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2022-Jun-23 Thu
| 4.52
| 4.57
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2022-Jun-22 Wed
| 4.55
| ###
| 4.475
| 4.5
| 8,824,757
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| 4.48
| 4.58
| 4.46
| 4.55
|
|
| 73.5
| 73.5
| 0.3 |
2022-Jun-20 Mon
| 4.46
| 4.49
| 4.4
| 4.43
| 15,884,329
| 70,605,842
| ###
| ###
| ### |
2022-Jun-17 Fri
| ###
| 4.45
| 4.25
| ###
| 24,004,929
| 104,421,441
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 4.84
| 4.84
| 4.52
| 4.52
| 20,651,259
| ###
| 6.9
| 6.9
| 0.3 |
2022-Jun-15 Wed
| 4.81
| 4.84
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| ###
| 4.75
| 4.84
|
|
| ###
| ###
| 0.3 |
2022-Jun-10 Fri
| ###
| 5.2
| ###
| ###
|
|
| 50.1
| 50.1
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2022-Jun-08 Wed
| ###
| 5.44
| ###
| 5.43
| 8,344,182
| 22,696,175
| ###
| ###
| 0.4 |
2022-Jun-07 Tue
| ###
| ###
| 5.285
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Jun-06 Mon
| 5.44
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 5.47
| 5.5
| 5.45
| 5.49
| 3,540,052
| 19,381,784
| ###
| ###
| 0.4 |
2022-Jun-02 Thu
| 5.42
| ###
| ###
| 5.41
| 8,389,455
| 0
| 44.3
| 44.3
| ### |
2022-Jun-01 Wed
| 5.56
| 5.57
| ###
| 5.53
| 8,039,881
| ###
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2022-May-30 Mon
| 5.52
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-May-27 Fri
| 5.5
| 5.5
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| ###
| 5.49
| ###
| 5.41
|
|
| 77.7
| 77.7
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-May-24 Tue
| 5.45
| 5.46
| 5.355
| ###
| 6,261,921
| ###
| 38.6
| 38.6
| 0.0 |
2022-May-23 Mon
| 5.54
| 5.55
| 5.44
| 5.46
| 3,325,140
| 18,271,644
| 31.6
| 31.6
| ### |
2022-May-20 Fri
| 5.41
| 5.575
| 5.41
| 5.56
|
|
| ###
| ###
| 0.4 |
2022-May-19 Thu
| 5.4
| 5.47
| 5.345
| 5.46
| 5,414,827
| 29,280,677
| ###
| ###
| ### |
2022-May-18 Wed
| 5.51
| ###
| 5.5
| 5.52
|
|
| 65.9
| 65.9
| 0.4 |
2022-May-17 Tue
| ###
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2022-May-16 Mon
| ###
| 5.44
| ###
| ###
| 4,825,046
| 13,124,125
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 5.2
| ###
| ###
| 5.29
|
|
| 68.2
| 68.2
| 0.4 |
2022-May-12 Thu
| 5.24
| 5.29
| ###
| ###
|
|
| 53.0
| 53.0
| 0.0 |
2022-May-11 Wed
| ###
| ###
| 5.24
| ###
| 5,632,871
| 14,758,122
| 28.6
| 28.6
| 0.0 |
2022-May-10 Tue
| 5.45
| 5.46
| 5.29
| ###
| 9,156,355
| ###
| 55.5
| 55.5
| 0.0 |
2022-May-09 Mon
| 5.45
| 5.46
| 5.29
| ###
| 9,156,355
| ###
| 55.5
| 55.5
| 0.0 |
2022-May-06 Fri
| 5.5
| 5.51
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2022-May-05 Thu
| ###
| 5.71
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-04 Wed
| 5.88
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2022-May-03 Tue
| 5.85
| ###
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2022-May-02 Mon
| 5.75
| ###
| 5.71
| 5.76
| 16,942,871
| ###
| ###
| ###
| ### |
2022-Apr-29 Fri
| 5.53
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 5.46
| 5.53
| 5.445
| 5.46
| 3,558,727
| ###
| 64.1
| 64.1
| ### |
2022-Apr-27 Wed
| 5.44
| 5.49
| ###
| 5.45
| 5,882,072
| 16,146,287
| 67.9
| 67.9
| ### |
2022-Apr-26 Tue
| 5.5
| 5.57
| 5.5
| 5.54
| 5,250,957
| 29,064,046
| 83.2
| 83.2
| 0.4 |
2022-Apr-22 Fri
| ###
| 5.71
| 5.57
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Apr-21 Thu
| 5.52
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 5.45
| 5.48
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2022-Apr-19 Tue
| 5.4
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| 5.5
| ###
| 5.45
|
|
| 92.8
| 92.8
| ### |
2022-Apr-13 Wed
| ###
| ###
| 5.025
| ###
| 9,446,970
| ###
| 63.7
| 63.7
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 5,815,046
| 0
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| 5
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2022-Apr-08 Fri
| 5
| ###
| ###
| ###
| 5,180,324
| 0
| 72.9
| 72.9
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| 5
| 6,115,047
| 0
| 44.9
| 44.9
| 0.4 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 4,240,770
| 0
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 5.2
| 5.23
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Apr-01 Fri
| ###
| 5.26
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2022-Mar-31 Thu
| 5.25
| 5.29
| ###
| 5.21
| 6,117,823
| 16,181,641
| 32.3
| 32.3
| 0.4 |
2022-Mar-30 Wed
| 5.24
| ###
| ###
| 5.26
| 7,658,655
| 0
| 69.4
| 69.4
| 0.4 |
2022-Mar-29 Tue
| ###
| 5.225
| ###
| ###
| 13,148,422
| 34,350,252
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| 4,465,056
| 0
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 5,110,878
| 0
| 32.5
| 32.5
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 8,405,258
| 0
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| 5
| 4.89
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Mar-14 Mon
| 4.89
| ###
| 4.89
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| 4.8
| ###
| 4.79
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Mar-09 Wed
| 4.59
| ###
| 4.56
| ###
| 11,087,588
| ###
| 67.6
| 67.6
| 0.0 |
2022-Mar-08 Tue
| 4.46
| ###
| 4.385
| 4.52
|
|
| 84.5
| 84.5
| 0.3 |
2022-Mar-07 Mon
| 4.83
| 4.84
| 4.47
| 4.53
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| 5
| ###
| 4.86
| ###
| 17,507,785
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 5.2
| ###
| ###
| 5,635,650
| ###
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 9,768,784
| 0
| 84.7
| 84.7
| 0.0 |
2022-Mar-01 Tue
| ###
| 5.2
| ###
| ###
| 8,659,347
| ###
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2022-Feb-25 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 5.045
| ###
| 14,868,259
| 37,505,183
| 51.7
| 51.7
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 7,642,676
| 0
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 5.24
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| 5.4
| 5.2
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2022-Feb-18 Fri
| ###
| 5.4
| 5.25
| ###
| 6,642,175
| 35,369,581
| 61.7
| 61.7
| 0.0 |
2022-Feb-17 Thu
| 5.45
| 5.55
| ###
| ###
| 11,837,951
| ###
| 35.6
| 35.6
| 0.0 |
2022-Feb-16 Wed
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 5.27
| 5.28
| ###
| 5.22
| 5,832,677
| ###
| 41.3
| 41.3
| 0.4 |
2022-Feb-14 Mon
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| 5.44
| ###
| 5.4
| 5,912,354
| ###
| ###
| ###
| 0.4 |
2022-Feb-10 Thu
| 5.54
| 5.59
| ###
| ###
| 13,827,726
| ###
| 16.1
| 16.1
| 0.0 |
2022-Feb-09 Wed
| 5.51
| 5.56
| 5.44
| 5.52
| 8,992,485
| ###
| 59.7
| 59.7
| 0.4 |
2022-Feb-08 Tue
| 5.5
| 5.53
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2022-Feb-07 Mon
| ###
| 5.5
| ###
| 5.43
| 22,977,685
| ###
| ###
| ###
| 0.4 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 9,426,271
| 0
| 91.2
| 91.2
| 0.0 |
2022-Feb-03 Thu
| 5
| ###
| 4.925
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 4.82
| 4.945
| ###
| ###
| 4,210,759
| ###
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 4.73
| 4.8
| ###
| 4.78
| 5,060,148
| 12,144,355
| ###
| ###
| ### |
2022-Jan-28 Fri
| ###
| 4.78
| 4.56
| 4.73
| 17,900,482
| 83,595,250
| 64.3
| 64.3
| 0.3 |
2022-Jan-27 Thu
| 4.7
| 4.81
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Jan-25 Tue
| 4.76
| 4.76
| ###
| ###
| 13,921,725
| ###
| 53.6
| 53.6
| 0.0 |
2022-Jan-24 Mon
| 4.84
| ###
| 4.82
| 4.82
|
|
| 53.0
| 53.0
| 0.3 |
2022-Jan-21 Fri
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2022-Jan-20 Thu
| 5
| ###
| 5
| ###
| 5,426,181
| 13,565,452
| 67.9
| 67.9
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
| 6,968,675
| 0
| 73.0
| 73.0
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 4.81
| 5
| 10,363,223
| 24,923,551
| 81.3
| 81.3
| 0.4 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 5,237,685
| 0
| 25.7
| 25.7
| 0.0 |
2022-Jan-12 Wed
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 5
| ###
| 5
| ###
| 5,098,980
| 12,747,450
| 89.9
| 89.9
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 5
| ###
| 3,389,352
| 8,473,380
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 5
| ###
| ###
| ###
| 5,282,051
| 0
| 83.5
| 83.5
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 6,157,024
| 0
| 67.4
| 67.4
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| 4.85
| 4.86
| 5,247,184
| 12,724,421
| 25.0
| 25.0
| 0.3 |
2021-Dec-22 Wed
| 4.88
| ###
| 4.79
| 4.84
|
|
| 28.4
| 28.4
| 0.3 |
2021-Dec-21 Tue
| 4.78
| 4.845
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Dec-20 Mon
| 4.78
| 4.86
| ###
| 4.78
| 8,244,244
| ###
| 79.8
| 79.8
| ### |
2021-Dec-17 Fri
| 4.82
| 4.84
| 4.76
| 4.78
| 13,704,351
| 65,780,884
| ###
| ###
| ### |
2021-Dec-16 Thu
| ###
| ###
| 4.755
| 4.84
| 11,256,179
| ###
| ###
| ###
| 0.3 |
2021-Dec-15 Wed
| ###
| ###
| 4.84
| 4.87
| 5,942,122
| ###
| ###
| ###
| 0.3 |
2021-Dec-14 Tue
| 4.87
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2021-Dec-08 Wed
| 5.22
| 5.27
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Dec-07 Tue
| ###
| 5.23
| ###
| ###
| 10,052,842
| 26,288,181
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 11,692,585
| 0
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 4.84
| ###
| 4.75
| ###
| 9,200,180
| 21,850,427
| 85.9
| 85.9
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 9,429,649
| 0
| 21.2
| 21.2
| 0.0 |
2021-Nov-30 Tue
| 5
| ###
| ###
| ###
| 15,774,425
| 0
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 4.77
| ###
| ###
| ###
| 24,967,477
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 5.22
| 5.24
| ###
| 5
|
|
| 21.7
| 21.7
| 0.4 |
2021-Nov-25 Thu
| 5.23
| 5.29
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2021-Nov-24 Wed
| 5.22
| 5.29
| ###
| 5.23
| 7,274,585
| 19,241,277
| ###
| ###
| ### |
2021-Nov-23 Tue
| 5.28
| ###
| ###
| 5.26
| 7,302,155
| 0
| ###
| ###
| 0.4 |
2021-Nov-22 Mon
| 5.42
| 5.43
| 5.245
| 5.26
| 11,428,674
| 61,000,547
| ###
| ###
| 0.4 |
2021-Nov-19 Fri
| 5.53
| 5.53
| 5.4
| 5.48
| 6,747,683
| 36,876,087
| 35.6
| 35.6
| ### |
2021-Nov-18 Thu
| ###
| ###
| 5.52
| 5.55
| 4,485,979
| ###
| 32.0
| 32.0
| ### |
2021-Nov-17 Wed
| 5.59
| ###
| 5.575
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| 5.56
| 5.59
| 4,129,475
| 11,479,940
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 5.7
| ###
| ###
| 3,430,525
| ###
| 37.1
| 37.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 5.58
| ###
| 3,346,244
| 9,336,020
| 66.0
| 66.0
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 5.85
| 5.86
| ###
| 5.71
|
|
| 25.2
| 25.2
| 0.4 |
2021-Nov-09 Tue
| 5.87
| ###
| 5.8
| 5.84
| 4,898,122
| 14,204,553
| ###
| ###
| 0.4 |
2021-Nov-08 Mon
| 5.7
| ###
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 5.58
| ###
| 5.57
| ###
| 3,425,751
| ###
| 80.3
| 80.3
| 0.0 |
2021-Nov-03 Wed
| 5.56
| ###
| 5.53
| 5.56
|
|
| ###
| ###
| 0.4 |
2021-Nov-02 Tue
| 5.5
| 5.57
| 5.48
| 5.52
| 4,237,381
| ###
| ###
| ###
| 0.4 |
2021-Nov-01 Mon
| 5.43
| ###
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| 5.47
| 5.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 5.51
| 5.51
| 5.45
| 5.47
| 6,177,885
| ###
| ###
| ###
| ### |
2021-Oct-27 Wed
| 5.56
| ###
| 5.52
| 5.53
|
|
| 42.6
| 42.6
| ### |
2021-Oct-26 Tue
| 5.58
| 5.58
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2021-Oct-25 Mon
| 5.73
| 5.73
| 5.55
| 5.55
| 7,516,458
| 42,392,823
| ###
| ###
| ### |
2021-Oct-22 Fri
| 5.79
| ###
| ###
| 5.7
| 12,754,125
| 0
| ###
| ###
| 0.4 |
2021-Oct-21 Thu
| 5.75
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 5.76
| 5.77
| ###
| 5.73
| 5,973,240
| ###
| 35.8
| 35.8
| ### |
2021-Oct-19 Tue
| 5.75
| 5.79
| 5.7
| 5.72
| 8,497,855
| 48,820,176
| ###
| ###
| 0.4 |
2021-Oct-18 Mon
| 5.78
| 5.81
| 5.72
| 5.75
|
|
| 38.1
| 38.1
| ### |
2021-Oct-15 Fri
| ###
| 5.82
| 5.59
| ###
| 8,891,245
| 50,724,552
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 5.51
| ###
| 5.5
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Oct-13 Wed
| 5.46
| 5.58
| 5.43
| 5.55
|
|
| 77.6
| 77.6
| ### |
2021-Oct-12 Tue
| 5.5
| 5.56
| 5.46
| 5.47
| 6,350,326
| ###
| 41.5
| 41.5
| ### |
2021-Oct-11 Mon
| 5.59
| ###
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2021-Oct-08 Fri
| ###
| ###
| 5.55
| 5.59
|
|
| 33.2
| 33.2
| ### |
2021-Oct-07 Thu
| 5.7
| 5.7
| 5.54
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Oct-06 Wed
| 5.76
| 5.76
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2021-Oct-05 Tue
| 5.79
| 5.8
| ###
| 5.74
| 7,707,187
| 22,350,842
| ###
| ###
| 0.4 |
2021-Oct-04 Mon
| 5.86
| ###
| 5.79
| 5.81
| 6,723,040
| ###
| 36.0
| 36.0
| ### |
2021-Oct-01 Fri
| ###
| 5.77
| ###
| 5.71
| 11,503,126
| ###
| 82.6
| 82.6
| 0.4 |
2021-Sep-30 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2021-Sep-29 Wed
| ###
| 5.71
| 5.5
| 5.54
| 10,039,353
| 56,270,573
| ###
| ###
| 0.4 |
2021-Sep-28 Tue
| 5.78
| 5.84
| 5.71
| 5.74
|
|
| 45.8
| 45.8
| 0.4 |
2021-Sep-27 Mon
| 5.7
| 5.88
| 5.7
| 5.8
|
|
| 82.0
| 82.0
| 0.4 |
2021-Sep-24 Fri
| 5.75
| 5.77
| 5.625
| ###
| 11,527,252
| ###
| 23.8
| 23.8
| 0.0 |
2021-Sep-23 Thu
| 5.55
| 5.75
| 5.55
| 5.72
|
|
| 83.3
| 83.3
| 0.4 |
2021-Sep-22 Wed
| 5.49
| 5.53
| 5.45
| 5.47
| 5,776,587
| ###
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| 5.53
| 5.27
| 5.5
| 8,486,384
| 45,826,473
| ###
| ###
| 0.4 |
2021-Sep-20 Mon
| 5.53
| 5.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 5.5
| 5.56
| 5.45
| 5.53
| 13,113,074
| 72,187,472
| ###
| ###
| ### |
2021-Sep-16 Thu
| 5.45
| 5.49
| ###
| 5.45
| 6,860,058
| 18,830,859
| 64.8
| 64.8
| ### |
2021-Sep-15 Wed
| 5.43
| 5.45
| ###
| 5.43
| 13,256,542
| 36,124,076
| 66.3
| 66.3
| 0.4 |
2021-Sep-14 Tue
| ###
| 5.46
| ###
| 5.43
| 16,899,253
| ###
| 77.6
| 77.6
| 0.4 |
2021-Sep-13 Mon
| 5.29
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 5.29
| ###
| 5.26
| ###
| 9,041,771
| 23,779,857
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 5.22
| 5.23
|
|
| 32.5
| 32.5
| ### |
2021-Sep-08 Wed
| 5.43
| 5.43
| ###
| ###
| 9,920,681
| 26,934,648
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2021-Sep-06 Mon
| ###
| 5.42
| ###
| ###
| 15,796,449
| 42,808,376
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 5.22
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 5.26
| 5.28
| ###
| 5.22
|
|
| 32.0
| 32.0
| 0.4 |
2021-Sep-01 Wed
| ###
| 5.25
| 5.045
| 5.25
| 9,490,751
| 48,853,640
| 87.5
| 87.5
| 0.4 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| 5.2
| 5
| ###
| 9,656,755
| 49,249,450
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 22,696,625
| 0
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 4.79
| ###
| 4.77
| 4.87
|
|
| 76.0
| 76.0
| 0.3 |
2021-Aug-24 Tue
| 4.45
| ###
| 4.43
| ###
| 10,198,458
| 22,589,584
| 89.5
| 89.5
| 0.0 |
2021-Aug-23 Mon
| 4.25
| 4.41
| 4.2
| ###
| 12,748,752
| 54,883,377
| 86.1
| 86.1
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 4.24
| 4.25
| 11,549,172
| 24,484,244
| 34.2
| 34.2
| ### |
2021-Aug-19 Thu
| ###
| 4.4
| ###
| ###
| 7,238,657
| 15,925,045
| 30.2
| 30.2
| 0.0 |
2021-Aug-18 Wed
| 4.41
| ###
| ###
| 4.4
| 7,058,771
| 0
| ###
| ###
| 0.3 |
2021-Aug-17 Tue
| 4.48
| 4.49
| 4.42
| 4.42
| 7,128,948
| ###
| 42.8
| 42.8
| 0.3 |
2021-Aug-16 Mon
| 4.53
| 4.53
| 4.46
| 4.46
| 7,511,475
| 33,764,080
| ###
| ###
| 0.3 |
2021-Aug-13 Fri
| 4.51
| 4.55
| 4.51
| 4.54
| 5,473,050
| ###
| ###
| ###
| 0.3 |
2021-Aug-12 Thu
| 4.54
| 4.55
| 4.51
| 4.51
|
|
| 33.6
| 33.6
| 0.3 |
2021-Aug-11 Wed
| 4.52
| 4.55
| 4.49
| 4.5
|
|
| 36.7
| 36.7
| ### |
2021-Aug-10 Tue
| 4.57
| ###
| 4.51
| 4.51
| 6,102,759
| 13,761,721
| 26.6
| 26.6
| 0.3 |
2021-Aug-09 Mon
| 4.57
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| 4.5
| 4.57
| 4.48
| 4.57
|
|
| ###
| ###
| ### |
2021-Aug-05 Thu
| 4.46
| 4.52
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Aug-04 Wed
| 4.5
| 4.52
| 4.47
| 4.5
|
|
| 62.9
| 62.9
| ### |
2021-Aug-03 Tue
| 4.55
| 4.55
| 4.46
| 4.52
|
|
| ###
| ###
| 0.3 |
2021-Aug-02 Mon
| ###
| ###
| 4.56
| 4.56
|
|
| 33.4
| 33.4
| 0.3 |
2021-Jul-30 Fri
| ###
| ###
| 4.56
| 4.59
|
|
| 42.8
| 42.8
| 0.3 |
2021-Jul-29 Thu
| ###
| ###
| 4.59
| ###
| 5,189,257
| 11,909,344
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| 4.71
| ###
| ###
| 8,080,646
| 19,029,921
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| 4.745
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-Jul-23 Fri
| 4.58
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Jul-22 Thu
| 4.55
| ###
| 4.53
| ###
| 8,798,122
| 19,927,746
| 82.0
| 82.0
| 0.0 |
2021-Jul-21 Wed
| 4.59
| ###
| 4.52
| 4.53
| 7,333,559
| 16,573,843
| ###
| ###
| ### |
2021-Jul-20 Tue
| 4.58
| 4.58
| 4.54
| 4.54
|
|
| 32.4
| 32.4
| 0.3 |
2021-Jul-19 Mon
| ###
| ###
| 4.57
| ###
| 7,976,749
| 18,226,871
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 4.74
| ###
| 4.72
|
|
| 68.8
| 68.8
| 0.3 |
2021-Jul-15 Thu
| 4.71
| 4.74
| ###
| ###
| 7,191,220
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 4.74
| 4.755
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 4.75
| 4.77
| 4.73
| 4.74
| 6,693,628
| ###
| 37.5
| 37.5
| 0.3 |
2021-Jul-12 Mon
| 4.74
| 4.75
| ###
| 4.73
| 7,838,857
| 18,617,285
| 44.4
| 44.4
| 0.3 |
2021-Jul-09 Fri
| 4.82
| 4.83
| 4.7
| 4.72
|
|
| 22.8
| 22.8
| 0.3 |
2021-Jul-08 Thu
| ###
| ###
| 4.84
| 4.85
| 12,035,289
| ###
| 31.4
| 31.4
| ### |
2021-Jul-07 Wed
| ###
| ###
| 4.84
| 4.88
| 6,536,258
| 15,817,744
| 32.8
| 32.8
| 0.3 |
2021-Jul-06 Tue
| ###
| ###
| 4.88
| ###
| 5,566,384
| 13,581,976
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 4.85
| ###
| ###
| ###
| 9,142,380
| 0
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| 4.82
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| ###
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 4.57
| ###
| 4.55
| ###
| 11,422,945
| ###
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 4.53
| 4.57
| 4.5
| 4.55
| 7,327,355
| 33,229,554
| ###
| ###
| 0.3 |
2021-Jun-28 Mon
| ###
| ###
| 4.46
| 4.54
|
|
| 37.5
| 37.5
| 0.3 |
2021-Jun-25 Fri
| 4.7
| 4.76
| ###
| 4.73
|
|
| 71.7
| 71.7
| 0.3 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 11,669,482
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 4.74
| 4.78
| ###
| 4.72
|
|
| 41.5
| 41.5
| 0.3 |
2021-Jun-22 Tue
| 4.71
| 4.77
| ###
| 4.73
| 7,547,854
| ###
| 68.6
| 68.6
| 0.3 |
2021-Jun-21 Mon
| 4.72
| 4.74
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2021-Jun-18 Fri
| 4.7
| 4.87
| ###
| 4.85
|
|
| 84.7
| 84.7
| ### |
2021-Jun-17 Thu
| 4.74
| 4.74
| ###
| 4.71
| 6,719,571
| 15,925,383
| 45.9
| 45.9
| ### |
2021-Jun-16 Wed
| 4.72
| 4.74
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| 4.72
| 4.73
| ###
| 4.72
|
|
| 72.6
| 72.6
| 0.3 |
2021-Jun-11 Fri
| 4.77
| 4.78
| ###
| 4.71
|
|
| 20.6
| 20.6
| ### |
2021-Jun-10 Thu
| 4.81
| 4.83
| 4.75
| 4.77
| 4,016,478
| 19,238,929
| ###
| ###
| ### |
2021-Jun-09 Wed
| 4.84
| ###
| 4.8
| 4.81
| 4,639,658
| 11,135,179
| ###
| ###
| ### |
2021-Jun-08 Tue
| 4.8
| 4.87
| 4.8
| 4.84
| 5,576,574
| ###
| 77.1
| 77.1
| 0.3 |
2021-Jun-07 Mon
| 4.85
| 4.87
| 4.76
| 4.78
| 4,370,527
| 21,044,087
| 31.4
| 31.4
| ### |
2021-Jun-04 Fri
| ###
| ###
| 4.83
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Jun-03 Thu
| 4.82
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| 4.8
| ###
| 4.79
| 6,401,850
| 15,364,440
| 83.2
| 83.2
| 0.3 |
2021-Jun-01 Tue
| 4.73
| 4.74
| ###
| 4.71
| 4,713,829
| 11,171,774
| 38.6
| 38.6
| ### |
2021-May-31 Mon
| 4.85
| 4.86
| 4.7
| 4.71
| 5,616,458
| ###
| 19.1
| 19.1
| ### |
2021-May-28 Fri
| 4.75
| 4.825
| 4.74
| 4.81
|
|
| 73.1
| 73.1
| ### |
2021-May-27 Thu
| ###
| 4.71
| 4.59
| ###
| 8,412,158
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| 4.7
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2021-May-25 Tue
| 4.71
| 4.74
| ###
| 4.71
|
|
| 65.0
| 65.0
| ### |
2021-May-24 Mon
| 4.76
| 4.78
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-May-21 Fri
| 4.75
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-May-20 Thu
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 4.51
| 4.55
| 4.47
| 4.52
|
|
| ###
| ###
| 0.3 |
2021-May-18 Tue
| ###
| ###
| 4.54
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-May-17 Mon
| 4.5
| 4.585
| 4.48
| 4.55
| 6,493,147
| 29,430,188
| 78.4
| 78.4
| 0.3 |
2021-May-14 Fri
| 4.44
| 4.48
| 4.41
| 4.45
|
|
| 67.8
| 67.8
| 0.3 |
2021-May-13 Thu
| 4.46
| 4.47
| ###
| 4.4
| 12,332,688
| 27,563,557
| ###
| ###
| 0.3 |
2021-May-12 Wed
| ###
| ###
| 4.48
| 4.5
| 16,577,970
| 37,134,652
| 23.3
| 23.3
| ### |
2021-May-11 Tue
| 4.7
| 4.74
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2021-May-10 Mon
| 4.78
| 4.83
| ###
| 4.71
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| 4.72
| 4.82
| ###
| 4.77
|
|
| 75.7
| 75.7
| ### |
2021-May-06 Thu
| 4.81
| 4.83
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-May-05 Wed
| 4.88
| 4.89
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2021-May-04 Tue
| ###
| ###
| 4.89
| ###
| 4,553,658
| ###
| 40.8
| 40.8
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 4,123,422
| 0
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 5
| 5.025
| ###
| 5
| 7,837,240
| ###
| 63.2
| 63.2
| 0.4 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
| 5,356,421
| 0
| 69.1
| 69.1
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 4.88
| ###
| 3,857,124
| 9,411,382
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 5,563,250
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 4.86
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 5
| ###
| 8,470,428
| 21,176,070
| 36.0
| 36.0
| 0.0 |
2021-Apr-19 Mon
| 5.2
| 5.22
| ###
| ###
| 6,466,428
| 16,877,377
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 5.21
| 5.23
| ###
| ###
| 7,944,347
| ###
| 31.5
| 31.5
| 0.0 |
2021-Apr-15 Thu
| 5.23
| 5.28
| ###
| 5.2
|
|
| 31.8
| 31.8
| ### |
2021-Apr-14 Wed
| 5.27
| 5.29
| ###
| 5.21
|
|
| 27.8
| 27.8
| 0.4 |
2021-Apr-13 Tue
| ###
| ###
| 5.25
| 5.27
| 4,288,122
| 11,256,320
| ###
| ###
| ### |
2021-Apr-12 Mon
| 5.42
| 5.44
| 5.29
| ###
| 5,189,285
| ###
| 31.8
| 31.8
| 0.0 |
2021-Apr-09 Fri
| 5.4
| 5.47
| ###
| 5.45
|
|
| 69.3
| 69.3
| ### |
2021-Apr-08 Thu
| 5.42
| 5.44
| ###
| 5.42
| 6,267,245
| ###
| ###
| ###
| 0.4 |
2021-Apr-07 Wed
| ###
| 5.5
| 5.29
| 5.4
| 9,949,225
| ###
| 82.4
| 82.4
| 0.4 |
2021-Apr-06 Tue
| ###
| 5.28
| ###
| 5.26
| 7,657,489
| 20,215,770
| 75.6
| 75.6
| 0.4 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 8,494,423
| 0
| 76.3
| 76.3
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| 5
| 5
| 6,661,375
| ###
| ###
| ###
| 0.4 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| 5.2
| ###
| ###
| 5,695,429
| ###
| 27.0
| 27.0
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 5.21
| 6,937,074
| 0
| 28.6
| 28.6
| 0.4 |
2021-Mar-22 Mon
| ###
| ###
| 5.29
| ###
| 5,318,656
| 14,067,845
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 5.4
| 5.44
| ###
| ###
| 13,559,887
| ###
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 5.4
| 5.49
| 5.4
| 5.41
|
|
| 69.4
| 69.4
| ### |
2021-Mar-17 Wed
| 5.46
| 5.475
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2021-Mar-16 Tue
| 5.53
| 5.59
| 5.43
| 5.48
| 11,361,249
| 62,600,481
| ###
| ###
| ### |
2021-Mar-15 Mon
| ###
| 5.5
| ###
| 5.5
| 16,171,371
| 44,471,270
| ###
| ###
| 0.4 |
2021-Mar-12 Fri
| ###
| ###
| 5.25
| ###
| 7,870,641
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| 5.4
| ###
| ###
| 17,476,342
| 47,186,123
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 5.155
| ###
| ###
| 14,766,456
| 38,060,540
| 77.1
| 77.1
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 4.82
| ###
| 13,979,688
| 33,691,048
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 4.87
| 4.89
| 13,091,029
| 31,876,655
| ###
| ###
| ### |
2021-Mar-01 Mon
| ###
| ###
| ###
| 5
|
|
| 41.2
| 41.2
| 0.4 |
2021-Feb-26 Fri
| ###
| ###
| ###
| 5
| 22,099,581
| 0
| 73.2
| 73.2
| 0.4 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 5.145
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| 4.89
| ###
| 19,567,843
| 47,843,376
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| 4.82
| ###
| 4.82
|
|
| 82.7
| 82.7
| 0.3 |
2021-Feb-19 Fri
| ###
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 4.73
| 4.75
| ###
| 4.7
| 11,604,347
| 27,560,324
| 43.4
| 43.4
| 0.3 |
2021-Feb-17 Wed
| 4.72
| 4.76
| ###
| 4.73
|
|
| 73.5
| 73.5
| 0.3 |
2021-Feb-16 Tue
| ###
| 4.73
| ###
| 4.7
|
|
| 74.0
| 74.0
| 0.3 |
2021-Feb-15 Mon
| ###
| ###
| ###
| 4.58
| 7,405,577
| 0
| 35.4
| 35.4
| 0.3 |
2021-Feb-12 Fri
| 4.7
| 4.75
| 4.54
| 4.55
| 12,531,072
| 58,206,829
| 18.1
| 18.1
| 0.3 |
2021-Feb-11 Thu
| 4.75
| 4.81
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2021-Feb-10 Wed
| 4.85
| 4.87
| ###
| 4.77
| 11,012,181
| ###
| 27.0
| 27.0
| ### |
2021-Feb-09 Tue
| 4.8
| 4.87
| 4.77
| 4.83
| 6,521,344
| 31,432,878
| 75.6
| 75.6
| 0.3 |
2021-Feb-08 Mon
| 4.76
| 4.82
| 4.73
| 4.77
|
|
| 66.6
| 66.6
| ### |
2021-Feb-05 Fri
| 4.76
| 4.78
| ###
| 4.74
| 7,826,289
| ###
| 35.6
| 35.6
| 0.3 |
2021-Feb-04 Thu
| 4.71
| 4.85
| ###
| 4.71
| 8,876,858
| 21,526,380
| ###
| ###
| ### |
2021-Feb-03 Wed
| 4.75
| 4.8
| 4.7
| 4.7
|
|
| 28.8
| 28.8
| 0.3 |
2021-Feb-02 Tue
| 4.55
| ###
| 4.545
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 4.48
| 4.58
| 4.43
| 4.52
|
|
| ###
| ###
| 0.3 |
2021-Jan-29 Fri
| ###
| 4.75
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| ###
| 4.51
| 4.55
|
|
| 48.1
| 48.1
| 0.3 |
2021-Jan-27 Wed
| 4.76
| 4.77
| ###
| ###
| 8,926,184
| 21,288,948
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 4.85
| 4.85
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2021-Jan-22 Fri
| 4.8
| 4.87
| 4.79
| 4.85
|
|
| 77.2
| 77.2
| ### |
2021-Jan-21 Thu
| 4.85
| 4.86
| ###
| 4.85
| 5,238,482
| ###
| 65.0
| 65.0
| ### |
2021-Jan-20 Wed
| 4.86
| 4.86
| 4.78
| 4.82
|
|
| 29.3
| 29.3
| 0.3 |
2021-Jan-19 Tue
| 4.83
| ###
| ###
| 4.88
| 5,267,488
| 0
| 70.9
| 70.9
| 0.3 |
2021-Jan-18 Mon
| 4.86
| 4.87
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 4.85
| ###
| 4.82
| 4.88
| 6,751,753
| 16,271,724
| 66.7
| 66.7
| 0.3 |
2021-Jan-14 Thu
| 4.8
| 4.83
| 4.73
| 4.8
| 3,209,648
| ###
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| 4.83
| 4.88
| 4.73
| 4.8
|
|
| 30.8
| 30.8
| 0.3 |
2021-Jan-12 Tue
| ###
| ###
| 4.83
| 4.83
| 5,147,873
| ###
| 28.6
| 28.6
| 0.3 |
2021-Jan-11 Mon
| ###
| ###
| 4.885
| ###
| 4,257,022
| 10,397,776
| 53.5
| 53.5
| 0.0 |
2021-Jan-08 Fri
| 4.89
| ###
| 4.87
| ###
| 5,855,372
| ###
| 68.2
| 68.2
| 0.0 |
2021-Jan-07 Thu
| 4.85
| ###
| 4.83
| ###
| 8,129,141
| 19,631,875
| 76.4
| 76.4
| 0.0 |
2021-Jan-06 Wed
| 4.85
| ###
| 4.8
| 4.81
|
|
| 38.0
| 38.0
| ### |
2021-Jan-05 Tue
| 4.84
| 4.86
| 4.8
| 4.84
| 7,232,543
| 34,933,182
| 60.5
| 60.5
| 0.3 |
2021-Jan-04 Mon
| 4.85
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 4.85
| 4.85
| 4,533,670
| 10,994,149
| 25.2
| 25.2
| ### |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
| 4,010,174
| 0
| 67.1
| 67.1
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 4,330,876
| 0
| 62.9
| 62.9
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| 4.89
| 4.89
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-Dec-22 Tue
| 4.83
| 4.86
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Dec-21 Mon
| 4.72
| ###
| ###
| 4.89
| 11,515,586
| 0
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| ###
| 4.78
| ###
| 22,919,843
| 54,778,424
| 34.0
| 34.0
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 5
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 19,380,880
| 0
| 20.3
| 20.3
| 0.0 |
2020-Dec-09 Wed
| 5.4
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 5.47
| 5.47
| ###
| 5.4
| 7,637,177
| 20,887,679
| ###
| ###
| 0.4 |
2020-Dec-07 Mon
| ###
| 5.49
| ###
| 5.49
| 12,344,745
| 33,886,325
| ###
| ###
| 0.4 |
2020-Dec-04 Fri
| 5.47
| 5.48
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| 5.57
| 5.58
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2020-Dec-02 Wed
| 5.5
| 5.56
| 5.42
| 5.55
| 11,803,559
| ###
| 77.6
| 77.6
| ### |
2020-Dec-01 Tue
| ###
| 5.52
| 5.29
| 5.47
| 14,393,948
| 77,799,288
| 79.5
| 79.5
| ### |
2020-Nov-30 Mon
| ###
| ###
| 5.355
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 5.53
| 5.54
| 5.42
| 5.52
| 7,099,420
| 38,904,821
| 39.7
| 39.7
| 0.4 |
2020-Nov-26 Thu
| ###
| ###
| 5.5
| 5.53
|
|
| 16.0
| 16.0
| ### |
2020-Nov-25 Wed
| 5.73
| 5.79
| ###
| ###
| 21,216,541
| 61,421,886
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 5.47
| ###
| 5.47
| 5.57
|
|
| 82.2
| 82.2
| 0.4 |
2020-Nov-23 Mon
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 5.24
| ###
| 5.21
| 5.27
| 9,153,374
| ###
| ###
| ###
| ### |
2020-Nov-19 Thu
| 5.22
| 5.27
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2020-Nov-18 Wed
| 5.27
| 5.29
| 5.2
| 5.21
| 8,104,372
| ###
| ###
| ###
| 0.4 |
2020-Nov-17 Tue
| 5.26
| ###
| 5.21
| 5.27
| 18,673,475
| ###
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 11,668,280
| 0
| 31.1
| 31.1
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 13,967,620
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 5.2
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2020-Nov-09 Mon
| 4.57
| ###
| 4.53
| ###
| 9,611,049
| 21,769,025
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 4.48
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Nov-05 Thu
| ###
| ###
| 4.53
| 4.56
|
|
| 23.8
| 23.8
| 0.3 |
2020-Nov-04 Wed
| 4.48
| ###
| 4.48
| 4.57
|
|
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| 4.48
| ###
| 4.47
| 9,454,771
| 21,178,687
| 82.8
| 82.8
| ### |
2020-Nov-02 Mon
| 4.24
| ###
| 4.23
| ###
| 8,260,756
| ###
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 4.42
| ###
| ###
| 14,326,575
| ###
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 4.26
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Oct-28 Wed
| 4.5
| 4.5
| ###
| 4.43
| 10,555,172
| ###
| ###
| ###
| ### |
2020-Oct-27 Tue
| 4.58
| 4.58
| 4.45
| 4.5
|
|
| 39.3
| 39.3
| ### |
2020-Oct-26 Mon
| 4.58
| ###
| 4.57
| 4.58
| 10,917,677
| ###
| 77.1
| 77.1
| 0.3 |
2020-Oct-23 Fri
| 4.44
| 4.58
| 4.44
| 4.55
| 18,304,479
| ###
| 85.2
| 85.2
| 0.3 |
2020-Oct-22 Thu
| ###
| 4.45
| 4.27
| 4.43
|
|
| 85.3
| 85.3
| ### |
2020-Oct-21 Wed
| ###
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 4.25
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 4.27
| ###
| 4.21
| 4.21
|
|
| 26.8
| 26.8
| ### |
2020-Oct-15 Thu
| 4.25
| ###
| 4.21
| 4.25
| 9,557,280
| 20,118,074
| 67.6
| 67.6
| ### |
2020-Oct-14 Wed
| 4.26
| 4.29
| 4.21
| 4.21
| 13,392,644
| ###
| 26.2
| 26.2
| ### |
2020-Oct-13 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| 4.23
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-Oct-09 Fri
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 4.375
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| ###
| 4.44
| 4.25
| ###
| 13,871,487
| ###
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 4.28
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2020-Oct-05 Mon
| 4.29
| ###
| 4.23
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2020-Oct-02 Fri
| ###
| 4.26
| ###
| ###
| 24,222,783
| 51,594,527
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 13,964,357
| 0
| 75.8
| 75.8
| 0.0 |
2020-Sep-30 Wed
| ###
| 4.22
| ###
| ###
| 24,850,024
| 52,433,550
| 22.2
| 22.2
| 0.0 |
2020-Sep-29 Tue
| 4.22
| 4.29
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Sep-28 Mon
| ###
| 4.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 3.89
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Sep-24 Thu
| ###
| ###
| 3.84
| 3.87
| 11,453,240
| 21,990,220
| ###
| ###
| ### |
2020-Sep-23 Wed
| 3.81
| ###
| 3.78
| ###
| 20,160,449
| 38,103,248
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 3.8
| 3.8
| ###
| 3.77
| 23,203,544
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| ###
| ###
| 3.84
| 12,463,982
| 0
| 23.0
| 23.0
| 0.3 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 11,232,950
| 0
| 63.4
| 63.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 15,064,726
| 0
| 25.2
| 25.2
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 3.89
| ###
| 7,402,720
| ###
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 3.87
| ###
| ###
| ###
| 9,766,679
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 3.85
| 3.87
| 3.77
| 3.82
| 8,989,525
| 34,339,985
| ###
| ###
| 0.3 |
2020-Sep-10 Thu
| ###
| ###
| 3.86
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 3.86
| ###
| 19,216,881
| 37,088,580
| 29.5
| 29.5
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 14,782,485
| 0
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 3.85
| ###
| 3.82
| ###
| 15,881,944
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 3.85
| 3.89
| 3.78
| 3.89
| 14,401,259
| 55,228,828
| 72.4
| 72.4
| 0.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 10,347,740
| 0
| 34.9
| 34.9
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 9,828,186
| 0
| 31.8
| 31.8
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 3.79
| 3.89
| 15,468,154
| 29,312,151
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| ###
| 4
| ###
| ###
| 14,976,548
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 3.81
| ###
| 3.79
| 3.89
|
|
| 82.1
| 82.1
| 0.3 |
2020-Aug-27 Thu
| 3.79
| 3.87
| 3.74
| 3.83
| 25,836,620
| ###
| ###
| ###
| ### |
2020-Aug-26 Wed
| 3.78
| 3.825
| 3.7
| 3.79
|
|
| ###
| ###
| ### |
2020-Aug-25 Tue
| 3.82
| 3.88
| 3.76
| 3.84
|
|
| 74.4
| 74.4
| 0.3 |
2020-Aug-24 Mon
| 3.88
| ###
| 3.71
| 3.73
| 16,814,481
| ###
| ###
| ###
| ### |
2020-Aug-21 Fri
| 3.74
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Aug-20 Thu
| 3.73
| 3.81
| ###
| 3.76
| 17,191,187
| ###
| 72.8
| 72.8
| 0.3 |
2020-Aug-19 Wed
| 3.7
| 3.775
| ###
| 3.76
| 8,955,789
| 16,904,051
| ###
| ###
| 0.3 |
2020-Aug-18 Tue
| ###
| 3.71
| 3.57
| ###
| 20,382,149
| 74,191,022
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| 3.75
| ###
| 3.71
|
|
| 68.1
| 68.1
| ### |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Aug-13 Thu
| ###
| 3.645
| 3.545
| ###
| 18,222,549
| ###
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 3.54
| ###
| 3.47
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Aug-11 Tue
| 3.47
| 3.59
| 3.46
| 3.56
| 12,996,720
| ###
| ###
| ###
| 0.3 |
2020-Aug-10 Mon
| ###
| 3.44
| ###
| 3.43
| 10,808,482
| 18,590,589
| 78.5
| 78.5
| 0.2 |
2020-Aug-07 Fri
| ###
| 3.41
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2020-Aug-06 Thu
| 3.25
| ###
| 3.25
| ###
| 16,024,349
| ###
| 78.4
| 78.4
| 0.0 |
2020-Aug-05 Wed
| 3.26
| ###
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 3.25
| ###
| 3.21
| 3.26
|
|
| 66.9
| 66.9
| 0.2 |
2020-Aug-03 Mon
| ###
| 3.22
| ###
| 3.2
| 14,191,074
| 22,847,629
| 72.8
| 72.8
| 0.2 |
2020-Jul-31 Fri
| ###
| ###
| 3.2
| 3.23
| 23,172,628
| ###
| 19.5
| 19.5
| ### |
2020-Jul-30 Thu
| 3.46
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 3.58
| ###
| 3.47
| 3.48
| 14,058,928
| 24,392,240
| 20.9
| 20.9
| 0.2 |
2020-Jul-28 Tue
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| ###
| ###
| 3.59
| ###
| 5,704,977
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| 3.72
| ###
| ###
| 6,075,858
| ###
| 26.5
| 26.5
| 0.0 |
2020-Jul-23 Thu
| ###
| 3.74
| ###
| 3.74
| 5,657,721
| ###
| ###
| ###
| 0.3 |
2020-Jul-22 Wed
| 3.74
| 3.75
| ###
| ###
| 11,355,787
| ###
| 24.5
| 24.5
| 0.0 |
2020-Jul-21 Tue
| ###
| 3.8
| ###
| 3.8
|
|
| 82.7
| 82.7
| ### |
2020-Jul-20 Mon
| ###
| ###
| 3.5
| ###
| 8,364,456
| ###
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 3.71
| 3.73
| 3.56
| ###
| 8,982,142
| ###
| 17.2
| 17.2
| 0.0 |
2020-Jul-16 Thu
| 3.8
| 3.85
| ###
| 3.7
|
|
| 22.2
| 22.2
| 0.3 |
2020-Jul-15 Wed
| 3.55
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 3.47
| 3.54
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| 3.55
| ###
| 3.47
| 3.51
|
|
| 41.1
| 41.1
| ### |
2020-Jul-10 Fri
| 3.7
| 3.7
| 3.5
| 3.51
| 17,397,585
| ###
| ###
| ###
| ### |
2020-Jul-09 Thu
| ###
| ###
| 3.57
| ###
| 10,834,642
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 3.83
| 3.85
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2020-Jul-06 Mon
| 3.81
| 3.88
| 3.74
| 3.79
|
|
| 35.5
| 35.5
| ### |
2020-Jul-03 Fri
| ###
| ###
| 3.76
| 3.82
| 14,249,670
| 26,789,379
| 12.6
| 12.6
| 0.3 |
2020-Jul-02 Thu
| ###
| ###
| 3.87
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2020-Jul-01 Wed
| 3.78
| 4
| 3.78
| 3.87
|
|
| 74.8
| 74.8
| ### |
2020-Jun-30 Tue
| 3.72
| ###
| 3.72
| 3.78
| 30,552,780
| 56,828,170
| 74.7
| 74.7
| 0.3 |
2020-Jun-29 Mon
| 3.71
| 3.72
| 3.59
| ###
| 22,996,682
| 84,052,872
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 4
| ###
| 3.77
| 3.81
| 64,079,984
| ###
| 8.6
| 8.6
| 0.3 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
| 8,536,126
| 0
| 16.8
| 16.8
| 0.0 |
2020-Jun-23 Tue
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 4.25
| 4.26
| ###
| ###
| 11,154,340
| 23,758,744
| 30.8
| 30.8
| 0.0 |
2020-Jun-19 Fri
| 4.4
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 4.45
| 4.46
| ###
| ###
| 13,640,389
| ###
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 4.55
| 4.59
| 4.43
| 4.52
| 10,909,580
| ###
| ###
| ###
| 0.3 |
2020-Jun-16 Tue
| 4.5
| 4.55
| 4.41
| 4.52
| 16,909,658
| ###
| ###
| ###
| 0.3 |
2020-Jun-15 Mon
| 4.51
| 4.58
| ###
| ###
| 13,584,759
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| 4.54
| ###
| 4.49
|
|
| 87.2
| 87.2
| ### |
2020-Jun-11 Thu
| 4.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 4.87
| ###
| 4.8
| ###
| 19,843,843
| 47,625,223
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 4.86
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2020-Jun-05 Fri
| 4.77
| 4.81
| ###
| ###
| 20,526,652
| ###
| 14.0
| 14.0
| 0.0 |
2020-Jun-04 Thu
| ###
| 4.57
| 4.28
| 4.49
|
|
| 90.0
| 90.0
| ### |
2020-Jun-03 Wed
| ###
| 4.22
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 3.89
| ###
| 16,684,857
| 32,452,046
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 18,967,683
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 4.25
| ###
| ###
| 15,086,626
| 32,059,080
| 30.8
| 30.8
| 0.0 |
2020-May-27 Wed
| ###
| 4.2
| ###
| ###
| 21,633,148
| ###
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| 3.89
| ###
| 29,196,928
| 56,788,024
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| 3.88
| ###
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-May-22 Fri
| ###
| 3.72
| 3.57
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2020-May-21 Thu
| 3.56
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 3.44
| 3.56
| 3.4
| 3.53
|
|
| 75.2
| 75.2
| 0.3 |
2020-May-19 Tue
| 3.55
| ###
| 3.48
| 3.5
| 16,073,240
| ###
| ###
| ###
| 0.3 |
2020-May-18 Mon
| ###
| 3.45
| ###
| ###
| 8,140,155
| ###
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 3.4
| 3.43
| 3.29
| ###
| 10,074,786
| 33,851,280
| 25.8
| 25.8
| 0.0 |
2020-May-14 Thu
| 3.49
| 3.49
| ###
| ###
| 16,881,128
| ###
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 3.49
| 3.55
| 3.43
| 3.55
|
|
| 75.1
| 75.1
| ### |
2020-May-12 Tue
| 3.54
| 3.55
| 3.43
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-May-11 Mon
| 3.46
| 3.53
| 3.46
| 3.53
| 14,484,250
| 50,622,453
| 74.9
| 74.9
| 0.3 |
2020-May-08 Fri
| 3.48
| 3.52
| 3.4
| 3.4
|
|
| 16.5
| 16.5
| 0.2 |
2020-May-07 Thu
| 3.5
| 3.53
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-May-06 Wed
| ###
| ###
| 3.5
| 3.5
| 13,057,958
| 22,851,426
| 11.8
| 11.8
| 0.3 |
2020-May-05 Tue
| 3.7
| 3.76
| 3.58
| ###
| 14,373,024
| ###
| 19.8
| 19.8
| 0.0 |
2020-May-04 Mon
| 3.55
| ###
| 3.48
| 3.56
| 9,771,141
| 17,001,785
| 67.3
| 67.3
| 0.3 |
2020-May-01 Fri
| 3.8
| 3.8
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 3.8
| 3.86
| 3.755
| 3.86
| 15,833,726
| ###
| 64.3
| 64.3
| 0.3 |
2020-Apr-29 Wed
| 3.51
| 3.71
| 3.51
| ###
| 13,472,420
| ###
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 3.58
| ###
| 3.46
| 3.5
|
|
| 25.1
| 25.1
| 0.3 |
2020-Apr-27 Mon
| 3.41
| ###
| ###
| 3.54
|
|
| 84.8
| 84.8
| 0.3 |
2020-Apr-24 Fri
| ###
| 3.43
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2020-Apr-23 Thu
| 3.43
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 3.57
| 3.575
| ###
| ###
| 20,627,871
| ###
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 3.79
| 3.85
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2020-Apr-20 Mon
| 3.75
| 3.79
| 3.57
| 3.59
| 15,204,386
| 55,952,140
| 18.7
| 18.7
| ### |
2020-Apr-17 Fri
| ###
| 3.81
| ###
| 3.72
| 16,630,079
| ###
| ###
| ###
| 0.3 |
2020-Apr-16 Thu
| 3.51
| ###
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2020-Apr-15 Wed
| 3.79
| 3.81
| 3.5
| 3.55
|
|
| 10.5
| 10.5
| ### |
2020-Apr-14 Tue
| ###
| 3.71
| 3.57
| ###
|
|
| 59.0
| 59.0
| 0.0 |
2020-Apr-09 Thu
| ###
| 3.57
| ###
| 3.56
| 16,185,228
| ###
| ###
| ###
| 0.3 |
2020-Apr-08 Wed
| 3.21
| ###
| ###
| 3.25
|
|
| 71.3
| 71.3
| 0.2 |
2020-Apr-07 Tue
| 3.21
| 3.29
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 3
| ###
| 14,121,344
| ###
| 18.7
| 18.7
| 0.0 |
2020-Apr-03 Fri
| 3.28
| 3.29
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2020-Apr-02 Thu
| 3.28
| 3.29
| 3.155
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Apr-01 Wed
| 3.28
| 3.46
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| 3.45
| ###
| 3.23
|
|
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Mar-27 Fri
| 3.4
| 3.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Mar-25 Wed
| ###
| 3.4
| ###
| 3.27
|
|
| 94.7
| 94.7
| ### |
2020-Mar-24 Tue
| 2.58
| ###
| 2.46
| 2.59
|
|
| ###
| ###
| 0.2 |
2020-Mar-23 Mon
| ###
| 2.49
| 2.21
| 2.41
| 21,823,489
| ###
| ###
| ###
| 0.2 |
2020-Mar-20 Fri
| ###
| 2.75
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.23
| 2.47
| ###
| ###
| 33,515,383
| ###
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 2.8
| 2.8
| 2.26
| 2.53
| 52,790,278
| ###
| 15.0
| 15.0
| ### |
2020-Mar-17 Tue
| ###
| 3.21
| 2.83
| 2.86
|
|
| 8.9
| 8.9
| 0.2 |
2020-Mar-16 Mon
| ###
| 3.29
| 2.83
| ###
| 31,898,956
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 3.5
| ###
| ###
| ###
| 51,444,429
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 3.54
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 3.85
| ###
| 36,215,383
| ###
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 3.85
| 4.45
|
|
| 89.0
| 89.0
| 0.3 |
2020-Mar-09 Mon
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Mar-04 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 5.46
| 5.23
| 5.23
| 21,165,021
| ###
| 30.3
| 30.3
| ### |
2020-Mar-02 Mon
| 5.2
| ###
| ###
| ###
| 16,624,680
| 0
| 74.1
| 74.1
| 0.0 |
2020-Feb-28 Fri
| 5.45
| ###
| ###
| 5.53
| 26,354,420
| 0
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 5.77
| 5.55
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2020-Feb-26 Wed
| 5.74
| 5.83
| ###
| 5.72
| 11,724,587
| 34,177,171
| ###
| ###
| 0.4 |
2020-Feb-25 Tue
| 5.75
| ###
| 5.72
| ###
| 23,528,075
| ###
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 6.25
| 6.29
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| 6.42
| 6.51
|
|
| 22.2
| 22.2
| ### |
2020-Feb-20 Thu
| ###
| 6.83
| ###
| ###
| 13,664,340
| 46,663,721
| 79.8
| 79.8
| 0.0 |
2020-Feb-19 Wed
| 6.23
| ###
| 6.22
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2020-Feb-18 Tue
| 6.28
| 6.325
| 6.225
| 6.23
|
|
| 31.3
| 31.3
| 0.4 |
2020-Feb-17 Mon
| 6.46
| 6.48
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2020-Feb-14 Fri
| 6.5
| 6.51
| 6.42
| 6.43
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| 6.51
| ###
| 6.4
| 6.47
|
|
| 32.2
| 32.2
| 0.5 |
2020-Feb-12 Wed
| ###
| ###
| ###
| 6.47
|
|
| 82.8
| 82.8
| 0.5 |
2020-Feb-11 Tue
| 6.5
| 6.51
| ###
| 6.41
| 9,192,381
| ###
| 22.1
| 22.1
| 0.5 |
2020-Feb-10 Mon
| 6.51
| 6.52
| ###
| 6.42
|
|
| 27.9
| 27.9
| 0.5 |
2020-Feb-07 Fri
| 6.73
| 6.74
| ###
| 6.48
| 7,317,524
| 24,660,055
| ###
| ###
| 0.5 |
2020-Feb-06 Thu
| 6.58
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 6.7
| 6.7
| 6.52
| 6.56
| 11,110,021
| ###
| 14.2
| 14.2
| 0.5 |
2020-Feb-04 Tue
| 6.45
| 6.58
| 6.42
| 6.51
|
|
| ###
| ###
| ### |
2020-Feb-03 Mon
| 6.2
| 6.375
| 6.2
| ###
| 7,993,246
| ###
| 92.1
| 92.1
| 0.0 |
2020-Jan-31 Fri
| 6.47
| 6.52
| 6.41
| 6.41
|
|
| 25.3
| 25.3
| 0.5 |
2020-Jan-30 Thu
| 6.52
| 6.54
| 6.48
| 6.52
|
|
| 77.2
| 77.2
| 0.5 |
2020-Jan-29 Wed
| 6.44
| 6.54
| ###
| 6.51
|
|
| 79.9
| 79.9
| ### |
2020-Jan-28 Tue
| ###
| 6.47
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 6.75
| 6.79
| 6.71
| 6.71
| 7,805,058
| 52,684,141
| ###
| ###
| ### |
2020-Jan-23 Thu
| 6.79
| 6.83
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2020-Jan-22 Wed
| 6.81
| 6.88
| 6.785
| 6.79
| 12,568,941
| 85,877,289
| ###
| ###
| 0.5 |
2020-Jan-21 Tue
| 7
| 7
| ###
| ###
| 6,672,381
| ###
| 26.5
| 26.5
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 6,159,123
| 0
| 24.7
| 24.7
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 9,619,822
| 0
| 72.8
| 72.8
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Jan-15 Wed
| ###
| 7.2
| ###
| ###
| 7,999,157
| ###
| 16.1
| 16.1
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Jan-09 Thu
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 6.76
| 6.86
| 12,931,671
| 43,709,047
| ###
| ###
| 0.5 |
2020-Jan-07 Tue
| 7.23
| 7.255
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2020-Jan-03 Fri
| 7.28
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2020-Jan-02 Thu
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| 7.355
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| 7.4
| ###
| ###
| 3,229,744
| 11,950,052
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 7.29
| ###
| 1,975,354
| ###
| 26.7
| 26.7
| 0.0 |
2019-Dec-23 Mon
| ###
| 7.41
| ###
| ###
| 4,896,457
| 18,141,373
| 77.9
| 77.9
| 0.0 |
2019-Dec-20 Fri
| 7.4
| 7.46
| ###
| ###
| 6,172,844
| ###
| 24.9
| 24.9
| 0.0 |
2019-Dec-19 Thu
| 7.4
| 7.43
| ###
| 7.4
|
|
| 71.7
| 71.7
| 0.5 |
2019-Dec-18 Wed
| 7.28
| ###
| 7.26
| ###
| 8,746,824
| 31,750,971
| 77.8
| 77.8
| 0.0 |
2019-Dec-16 Mon
| ###
| 7.41
| 7.28
| ###
| 9,488,625
| 69,693,950
| 69.3
| 69.3
| 0.0 |
2019-Dec-13 Fri
| 7.27
| ###
| 7.26
| 7.28
| 6,115,888
| 22,200,673
| ###
| ###
| 0.5 |
2019-Dec-12 Thu
| ###
| ###
| ###
| 7.27
|
|
| 27.9
| 27.9
| ### |
2019-Dec-11 Wed
| 7.28
| ###
| 7.23
| ###
| 7,321,380
| 26,466,788
| 73.1
| 73.1
| 0.0 |
2019-Dec-10 Tue
| 7.26
| ###
| 7.22
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Dec-09 Mon
| ###
| 7.275
| ###
| 7.25
| 4,378,053
| ###
| 86.0
| 86.0
| 0.5 |
2019-Dec-06 Fri
| 7.25
| 7.26
| ###
| ###
| 7,349,526
| 26,678,779
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 7.2
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 6,766,358
| 0
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 7.23
| ###
| 7.21
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Dec-02 Mon
| ###
| ###
| 7.29
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 7.29
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Nov-28 Thu
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| 7.24
| ###
| 7.23
| 8,068,959
| ###
| 70.4
| 70.4
| ### |
2019-Nov-26 Tue
| ###
| 7.42
| 7.23
| 7.23
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| ###
| 7.28
| ###
| 7.28
|
|
| 93.3
| 93.3
| 0.5 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| 7.22
| ###
| 7.21
|
|
| 83.6
| 83.6
| ### |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-Nov-18 Mon
| 6.86
| ###
| 6.84
| ###
| 15,181,249
| 51,919,871
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 6.8
| 6.84
| 6.72
| 6.78
| 12,130,520
| 82,244,925
| ###
| ###
| 0.5 |
2019-Nov-14 Thu
| ###
| ###
| 6.83
| 6.85
| 6,868,373
| ###
| 21.8
| 21.8
| ### |
2019-Nov-13 Wed
| ###
| ###
| 6.87
| ###
| 18,407,977
| ###
| 79.3
| 79.3
| 0.0 |
2019-Nov-12 Tue
| 6.84
| ###
| 6.74
| ###
| 17,076,958
| 57,549,348
| 85.4
| 85.4
| 0.0 |
2019-Nov-11 Mon
| 6.73
| 6.87
| 6.725
| 6.83
| 9,883,349
| ###
| 83.6
| 83.6
| 0.5 |
2019-Nov-08 Fri
| ###
| 6.72
| 6.55
| 6.71
| 12,408,686
| ###
| 83.0
| 83.0
| ### |
2019-Nov-07 Thu
| ###
| ###
| 6.51
| 6.57
|
|
| 24.6
| 24.6
| ### |
2019-Nov-06 Wed
| 6.57
| ###
| 6.57
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-Nov-05 Tue
| ###
| 6.655
| 6.57
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Nov-04 Mon
| 6.5
| ###
| 6.5
| ###
| 12,442,522
| ###
| 86.3
| 86.3
| 0.0 |
2019-Nov-01 Fri
| 6.43
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| 6.43
| 6.51
| 6.375
| 6.41
|
|
| 34.9
| 34.9
| 0.5 |
2019-Oct-30 Wed
| 6.5
| 6.58
| 6.46
| 6.58
|
|
| ###
| ###
| 0.5 |
2019-Oct-29 Tue
| 6.5
| 6.58
| 6.47
| 6.52
| 9,006,872
| ###
| 76.0
| 76.0
| 0.5 |
2019-Oct-28 Mon
| ###
| 6.49
| ###
| 6.49
| 8,950,456
| 29,044,229
| ###
| ###
| ### |
2019-Oct-25 Fri
| 6.26
| ###
| 6.22
| 6.25
|
|
| ###
| ###
| ### |
2019-Oct-24 Thu
| ###
| ###
| ###
| 6.28
| 14,806,743
| 0
| ###
| ###
| 0.4 |
2019-Oct-23 Wed
| 6.52
| 6.58
| 6.5
| 6.52
| 9,399,380
| 61,471,945
| ###
| ###
| 0.5 |
2019-Oct-22 Tue
| 6.51
| ###
| 6.51
| 6.54
| 7,393,389
| 24,065,481
| 74.5
| 74.5
| 0.5 |
2019-Oct-21 Mon
| 6.4
| 6.545
| ###
| 6.54
| 6,630,559
| ###
| ###
| ###
| 0.5 |
2019-Oct-18 Fri
| 6.51
| 6.56
| 6.47
| 6.53
| 7,000,479
| 45,608,120
| 72.8
| 72.8
| ### |
2019-Oct-17 Thu
| 6.59
| ###
| 6.55
| 6.58
|
|
| ###
| ###
| 0.5 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| 6.77
| ###
| ###
| 15,166,928
| 51,340,051
| 81.0
| 81.0
| 0.0 |
2019-Oct-14 Mon
| ###
| 6.53
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2019-Oct-11 Fri
| ###
| 6.41
| ###
| ###
| 3,568,176
| ###
| 28.3
| 28.3
| 0.0 |
2019-Oct-10 Thu
| 6.25
| ###
| 6.22
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 7,080,657
| 0
| 71.5
| 71.5
| 0.0 |
2019-Oct-08 Tue
| 6.49
| 6.49
| ###
| 6.4
| 3,836,152
| ###
| ###
| ###
| 0.5 |
2019-Oct-07 Mon
| 6.4
| 6.45
| ###
| 6.45
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| 6.28
| 6.4
| 6.26
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Oct-03 Thu
| 6.21
| ###
| 6.21
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Oct-02 Wed
| ###
| 6.42
| ###
| 6.4
| 6,302,176
| 20,229,984
| ###
| ###
| 0.5 |
2019-Oct-01 Tue
| 6.29
| 6.44
| 6.29
| 6.44
|
|
| 87.7
| 87.7
| 0.5 |
2019-Sep-30 Mon
| ###
| ###
| 6.26
| 6.29
|
|
| ###
| ###
| ### |
2019-Sep-27 Fri
| 6.26
| ###
| 6.24
| ###
| 4,068,371
| ###
| 81.4
| 81.4
| 0.0 |
2019-Sep-26 Thu
| 6.22
| ###
| 6.2
| 6.23
| 6,280,129
| ###
| ###
| ###
| 0.4 |
2019-Sep-25 Wed
| 6.2
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2019-Sep-24 Tue
| 6.22
| 6.26
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-Sep-23 Mon
| 6.28
| ###
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2019-Sep-20 Fri
| ###
| ###
| 6.21
| 6.21
| 5,906,786
| 18,340,570
| ###
| ###
| ### |
2019-Sep-19 Thu
| ###
| ###
| 6.245
| 6.28
|
|
| 26.5
| 26.5
| 0.4 |
2019-Sep-18 Wed
| 6.45
| 6.57
| 6.24
| 6.28
| 17,369,686
| ###
| 14.7
| 14.7
| 0.4 |
2019-Sep-17 Tue
| ###
| 6.2
| ###
| ###
| 8,737,120
| 27,085,072
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 6.23
| 6.24
| ###
| ###
| 13,651,649
| 42,593,144
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 6.28
| 6.42
| 6.25
| 6.4
| 11,128,641
| 70,499,940
| 83.5
| 83.5
| 0.5 |
2019-Sep-12 Thu
| 6.26
| 6.29
| 6.21
| 6.26
| 5,988,479
| ###
| 70.9
| 70.9
| 0.4 |
2019-Sep-11 Wed
| ###
| 6.23
| ###
| 6.22
|
|
| 79.5
| 79.5
| 0.4 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 6.22
| 6.25
| 6.175
| 6.21
|
|
| 31.7
| 31.7
| ### |
2019-Sep-06 Fri
| ###
| 6.24
| ###
| 6.23
| 8,183,074
| ###
| 79.8
| 79.8
| 0.4 |
2019-Sep-05 Thu
| ###
| ###
| 6
| ###
| 4,890,888
| ###
| 66.8
| 66.8
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 7,218,329
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 3,979,871
| 0
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 6.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| 6
|
|
| 25.1
| 25.1
| 0.4 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| 6.145
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Aug-26 Mon
| 5.81
| 5.89
| 5.75
| 5.88
| 5,934,684
| ###
| ###
| ###
| 0.4 |
2019-Aug-23 Fri
| ###
| ###
| 5.855
| 5.89
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| 5.89
| ###
| 5.72
| 5.86
|
|
| ###
| ###
| 0.4 |
2019-Aug-21 Wed
| 5.75
| 5.82
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2019-Aug-20 Tue
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| ###
| 5.55
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Aug-16 Fri
| 5.57
| ###
| 5.51
| 5.53
|
|
| 28.6
| 28.6
| ### |
2019-Aug-15 Thu
| 5.72
| ###
| 5.55
| 5.57
|
|
| 19.6
| 19.6
| 0.4 |
2019-Aug-14 Wed
| 5.79
| 5.86
| 5.78
| 5.84
| 3,463,271
| ###
| ###
| ###
| 0.4 |
2019-Aug-13 Tue
| 5.71
| 5.8
| ###
| 5.78
| 4,224,552
| ###
| ###
| ###
| 0.4 |
2019-Aug-12 Mon
| 5.78
| 5.8
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| 5.76
| ###
| 5.74
|
|
| 75.3
| 75.3
| 0.4 |
2019-Aug-08 Thu
| 5.58
| ###
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2019-Aug-07 Wed
| 5.53
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 5.56
| ###
| 5.53
| 5.53
|
|
| 38.9
| 38.9
| ### |
2019-Aug-05 Mon
| 5.8
| 5.81
| ###
| ###
| 2,754,973
| ###
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 5.78
| 5.84
| 5.75
| 5.83
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| 5.72
| 5.79
| 5.7
| 5.77
|
|
| 80.9
| 80.9
| 0.4 |
2019-Jul-31 Wed
| 5.82
| 5.825
| 5.71
| 5.71
| 4,668,948
| 26,928,157
| 22.2
| 22.2
| 0.4 |
2019-Jul-30 Tue
| 5.85
| 5.89
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2019-Jul-29 Mon
| 5.8
| 5.84
| 5.78
| 5.81
| 3,836,685
| ###
| 69.4
| 69.4
| ### |
2019-Jul-26 Fri
| 5.78
| 5.8
| 5.74
| 5.75
|
|
| 30.7
| 30.7
| ### |
2019-Jul-25 Thu
| 5.81
| 5.83
| 5.75
| 5.82
|
|
| ###
| ###
| 0.4 |
2019-Jul-24 Wed
| 5.72
| 5.79
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-22 Mon
| ###
| 5.645
| 5.56
| 5.59
| 4,666,282
| 26,142,844
| 24.3
| 24.3
| ### |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Jul-18 Thu
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 5.72
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2019-Jul-15 Mon
| ###
| 5.73
| ###
| ###
| 2,202,272
| ###
| 34.4
| 34.4
| 0.0 |
2019-Jul-12 Fri
| 5.7
| 5.79
| 5.7
| 5.72
| 3,220,041
| ###
| ###
| ###
| 0.4 |
2019-Jul-11 Thu
| 5.77
| ###
| 5.71
| 5.71
|
|
| 20.3
| 20.3
| 0.4 |
2019-Jul-10 Wed
| 5.71
| 5.84
| ###
| 5.83
|
|
| 85.2
| 85.2
| ### |
2019-Jul-09 Tue
| ###
| 5.74
| ###
| ###
| 3,465,484
| ###
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 5.74
| 5.76
| ###
| ###
| 3,851,252
| ###
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| 5.75
| 5.58
| 5.72
|
|
| ###
| ###
| 0.4 |
2019-Jul-04 Thu
| 5.52
| ###
| 5.5
| ###
| 6,288,658
| ###
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 5.41
| 5.49
| 5.41
| 5.47
| 5,296,943
| ###
| ###
| ###
| ### |
2019-Jul-02 Tue
| 5.42
| 5.47
| 5.41
| 5.43
| 3,127,848
| ###
| ###
| ###
| 0.4 |
2019-Jul-01 Mon
| 5.41
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Jun-28 Fri
| 5.42
| 5.43
| ###
| 5.4
| 5,463,155
| ###
| 36.1
| 36.1
| 0.4 |
2019-Jun-27 Thu
| ###
| 5.43
| ###
| 5.41
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 5.29
| ###
| 5.27
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| 5.28
| ###
| 4,350,170
| 11,484,448
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| 5.41
| ###
| ###
| 3,818,782
| ###
| 34.3
| 34.3
| 0.0 |
2019-Jun-21 Fri
| 5.42
| 5.47
| ###
| 5.41
| 12,799,680
| 35,007,124
| ###
| ###
| ### |
2019-Jun-20 Thu
| 5.45
| 5.48
| ###
| 5.43
|
|
| 29.9
| 29.9
| 0.4 |
2019-Jun-19 Wed
| 5.54
| 5.59
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
2019-Jun-18 Tue
| 5.54
| 5.545
| 5.44
| 5.47
| 7,312,984
| ###
| 24.3
| 24.3
| ### |
2019-Jun-17 Mon
| 5.58
| 5.59
| 5.53
| 5.54
| 3,425,621
| 19,046,452
| ###
| ###
| 0.4 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 4,495,076
| 0
| 29.1
| 29.1
| 0.0 |
2019-Jun-13 Thu
| 5.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 5.7
| 5.75
| 5.685
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| 5.56
| 5.72
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 5.46
| 5.56
| ###
| 5.53
|
|
| 80.4
| 80.4
| ### |
2019-Jun-06 Thu
| 5.41
| 5.52
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-Jun-05 Wed
| 5.47
| 5.47
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Jun-04 Tue
| ###
| 5.44
| ###
| ###
| 4,405,754
| 11,983,650
| 82.2
| 82.2
| 0.0 |
2019-Jun-03 Mon
| 5.47
| 5.52
| 5.385
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 5.53
| 5.575
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 5.45
| 5.5
| 5.425
| 5.49
| 5,343,652
| ###
| 79.2
| 79.2
| 0.4 |
2019-May-29 Wed
| 5.42
| 5.52
| 5.42
| 5.51
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| 5.43
| 5.52
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-May-27 Mon
| 5.51
| 5.53
| 5.4
| 5.41
| 3,314,254
| ###
| 20.9
| 20.9
| ### |
2019-May-24 Fri
| 5.49
| 5.52
| 5.455
| 5.51
|
|
| 73.6
| 73.6
| ### |
2019-May-23 Thu
| 5.43
| 5.48
| ###
| 5.46
| 3,833,375
| 10,503,447
| 75.7
| 75.7
| ### |
2019-May-22 Wed
| ###
| ###
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2019-May-21 Tue
| ###
| 5.4
| ###
| ###
| 9,362,788
| 25,279,527
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 5.25
| ###
| 13,428,623
| ###
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 5.23
| ###
| 5.185
| 5.23
|
|
| 69.2
| 69.2
| ### |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 5.22
| ###
| 5,867,648
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-May-10 Fri
| 5.5
| ###
| ###
| 5.41
| 11,030,020
| 0
| 18.4
| 18.4
| ### |
2019-May-09 Thu
| 5.44
| ###
| 5.44
| 5.56
| 10,273,779
| 27,944,678
| ###
| ###
| 0.4 |
2019-May-08 Wed
| 5.52
| 5.525
| 5.44
| 5.44
| 8,729,287
| ###
| 21.4
| 21.4
| 0.4 |
2019-May-07 Tue
| 5.59
| ###
| ###
| 5.54
| 4,718,557
| 0
| ###
| ###
| 0.4 |
2019-May-06 Mon
| 5.75
| 5.76
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-May-03 Fri
| 5.72
| 5.79
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2019-May-02 Thu
| 5.7
| 5.77
| ###
| 5.76
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| 5.57
| 5.72
| ###
| 5.7
|
|
| 87.6
| 87.6
| 0.4 |
2019-Apr-30 Tue
| ###
| ###
| 5.57
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Apr-29 Mon
| 5.59
| 5.59
| 5.55
| 5.57
| 5,785,454
| 32,224,978
| ###
| ###
| 0.4 |
2019-Apr-26 Fri
| 5.7
| 5.72
| 5.58
| 5.59
| 8,318,487
| 46,999,451
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 5.75
| ###
| 5.72
|
|
| 82.6
| 82.6
| 0.4 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 5.73
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2019-Apr-17 Wed
| ###
| 5.71
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 5.74
| ###
| ###
| 3,737,123
| 10,725,543
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 5.7
| 5.71
| ###
| ###
| 6,274,479
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 5.71
| 5.77
| 5.71
| 5.74
| 3,452,186
| 19,815,547
| 74.8
| 74.8
| 0.4 |
2019-Apr-09 Tue
| 5.8
| 5.81
| ###
| 5.71
| 3,621,083
| 10,519,246
| 18.9
| 18.9
| 0.4 |
2019-Apr-08 Mon
| 5.82
| 5.86
| ###
| 5.82
|
|
| 66.8
| 66.8
| 0.4 |
2019-Apr-05 Fri
| 5.72
| 5.83
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2019-Apr-04 Thu
| 5.77
| 5.81
| 5.75
| 5.78
|
|
| ###
| ###
| 0.4 |
2019-Apr-03 Wed
| 5.84
| 5.875
| 5.79
| 5.82
|
|
| ###
| ###
| 0.4 |
2019-Apr-02 Tue
| 5.71
| 5.85
| 5.685
| 5.84
| 9,160,753
| 52,834,642
| ###
| ###
| 0.4 |
2019-Apr-01 Mon
| ###
| 5.745
| ###
| 5.71
| 7,447,545
| 21,393,073
| ###
| ###
| 0.4 |
2019-Mar-29 Fri
| 5.58
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 5.41
| 5.55
| 5.4
| 5.53
|
|
| 83.7
| 83.7
| ### |
2019-Mar-27 Wed
| ###
| 5.44
| ###
| 5.44
|
|
| 86.9
| 86.9
| 0.4 |
2019-Mar-26 Tue
| ###
| ###
| 5.25
| ###
| 8,082,480
| ###
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 5.4
| 5.425
| ###
| 5.4
|
|
| 78.8
| 78.8
| 0.4 |
2019-Mar-22 Fri
| 5.51
| 5.525
| 5.445
| 5.45
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| 5.5
| 5.51
| 5.41
| 5.44
| 12,245,879
| ###
| ###
| ###
| 0.4 |
2019-Mar-20 Wed
| 5.53
| ###
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Mar-19 Tue
| ###
| ###
| 5.58
| ###
| 5,469,740
| 15,260,574
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 7,528,224
| 0
| 29.7
| 29.7
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 4,026,477
| 0
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| 5.59
| ###
| ###
| ###
| 10,981,147
| 0
| 78.0
| 78.0
| 0.0 |
2019-Mar-12 Tue
| ###
| 5.84
| ###
| ###
| 7,820,753
| ###
| 73.8
| 73.8
| 0.0 |
2019-Mar-11 Mon
| 5.59
| ###
| 5.57
| ###
| 3,368,145
| 9,380,283
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 5,232,475
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 5.72
| 5.73
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Mar-06 Wed
| 5.5
| ###
| 5.49
| ###
| 7,215,170
| 19,805,641
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 5.48
| ###
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| ###
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2019-Mar-01 Fri
| 5.77
| 5.77
| 5.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 5.74
| 5.75
| ###
| 5.73
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| ###
| 5.77
| ###
| 5.74
|
|
| 78.0
| 78.0
| 0.4 |
2019-Feb-26 Tue
| ###
| ###
| 5.53
| ###
| 5,732,357
| ###
| 34.5
| 34.5
| 0.0 |
2019-Feb-25 Mon
| 5.74
| 5.8
| 5.645
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Feb-22 Fri
| 5.77
| 5.88
| ###
| 5.76
| 7,782,849
| 22,881,576
| ###
| ###
| ### |
2019-Feb-21 Thu
| 5.49
| ###
| 5.46
| 5.77
|
|
| ###
| ###
| 0.4 |
2019-Feb-20 Wed
| 5.8
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Feb-19 Tue
| 5.74
| 5.8
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 5.76
| ###
| 5.71
| 5.73
| 3,884,852
| 11,091,252
| ###
| ###
| ### |
2019-Feb-15 Fri
| 5.74
| 5.76
| 5.7
| 5.73
| 4,579,621
| 26,241,228
| 32.2
| 32.2
| ### |
2019-Feb-14 Thu
| 5.76
| 5.83
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2019-Feb-13 Wed
| ###
| 5.77
| ###
| 5.74
|
|
| 79.5
| 79.5
| 0.4 |
2019-Feb-11 Mon
| ###
| ###
| 5.55
| ###
| 3,401,575
| 9,439,370
| 33.6
| 33.6
| 0.0 |
2019-Feb-08 Fri
| 5.59
| ###
| 5.57
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Feb-07 Thu
| ###
| 5.8
| ###
| 5.7
| 5,832,277
| ###
| 75.4
| 75.4
| 0.4 |
2019-Feb-06 Wed
| 5.47
| ###
| 5.45
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2019-Feb-04 Mon
| ###
| 5.425
| 5.325
| 5.4
|
|
| 78.8
| 78.8
| 0.4 |
2019-Feb-01 Fri
| 5.44
| 5.47
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2019-Jan-31 Thu
| 5.5
| 5.55
| 5.425
| 5.44
|
|
| ###
| ###
| 0.4 |
2019-Jan-30 Wed
| ###
| ###
| 5.55
| 5.59
|
|
| 37.3
| 37.3
| ### |
2019-Jan-29 Tue
| ###
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 5,710,876
| 0
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| 6.085
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 8,926,783
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| 5.72
| 5.54
| ###
| 4,405,253
| 24,801,574
| 79.0
| 79.0
| 0.0 |
2019-Jan-03 Thu
| 5.75
| 5.84
| 5.7
| 5.74
|
|
| 29.6
| 29.6
| 0.4 |
2019-Jan-02 Wed
| 5.84
| ###
| 5.75
| 5.76
| 3,439,023
| ###
| 24.8
| 24.8
| ### |
2018-Dec-28 Fri
| 5.8
| 5.82
| 5.71
| 5.82
|
|
| 65.8
| 65.8
| 0.4 |
2018-Dec-27 Thu
| 5.72
| 5.77
| 5.655
| 5.76
| 3,047,859
| ###
| 66.3
| 66.3
| ### |
2018-Dec-20 Thu
| 5.75
| 5.83
| 5.74
| 5.76
|
|
| 80.8
| 80.8
| ### |
2018-Dec-19 Wed
| 5.59
| 5.83
| 5.585
| 5.8
|
|
| 92.9
| 92.9
| 0.4 |
2018-Dec-14 Fri
| 5.5
| 5.52
| 5.42
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Dec-13 Thu
| 5.53
| 5.59
| ###
| 5.53
| 5,546,924
| 15,503,652
| 67.9
| 67.9
| ### |
2018-Dec-12 Wed
| 5.53
| 5.55
| 5.47
| 5.48
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| 5.55
| 5.58
| 5.4
| 5.46
|
|
| 23.5
| 23.5
| ### |
2018-Dec-10 Mon
| 5.58
| ###
| 5.48
| 5.51
| 8,699,522
| ###
| ###
| ###
| ### |
2018-Dec-07 Fri
| 5.7
| 5.775
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Dec-06 Thu
| 5.76
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 5.77
| 5.85
| 5.7
| 5.76
|
|
| ###
| ###
| ### |
2018-Dec-04 Tue
| ###
| ###
| 5.86
| ###
| 7,326,051
| 21,465,329
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 8,964,978
| 0
| 13.6
| 13.6
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 5.975
| ###
| 7,025,925
| 20,989,950
| 70.2
| 70.2
| 0.0 |
2018-Nov-13 Tue
| 5.81
| 5.86
| 5.72
| 5.75
|
|
| 29.0
| 29.0
| ### |
2018-Nov-12 Mon
| 5.8
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 5.71
| 5.845
| 5.685
| 5.83
|
|
| 85.8
| 85.8
| ### |
2018-Nov-08 Thu
| 5.73
| 5.75
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| ###
| ###
| 5.52
| ###
| 4,111,088
| ###
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 5.54
| ###
| 5.54
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Nov-05 Mon
| 5.57
| ###
| 5.5
| 5.58
|
|
| 74.1
| 74.1
| 0.4 |
2018-Nov-02 Fri
| 5.51
| ###
| 5.47
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-Nov-01 Thu
| 5.44
| 5.59
| 5.41
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-Oct-31 Wed
| ###
| 5.49
| ###
| 5.47
| 6,153,576
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| 5.28
| ###
| 5.28
| ###
| 4,368,082
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 5.27
| 5.4
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| 5.4
| ###
| 5.23
| 9,721,685
| 26,248,549
| ###
| ###
| ### |
2018-Oct-25 Thu
| 5.52
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 5.59
| ###
| 5.53
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2018-Oct-23 Tue
| 5.72
| 5.74
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| ###
| 5.73
| 5.58
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| 5.58
| 5.645
| 5.54
| 5.59
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 5.5
| 5.625
| 5.475
| 5.58
| 7,118,958
| ###
| 81.8
| 81.8
| 0.4 |
2018-Oct-17 Wed
| 5.41
| 5.47
| ###
| 5.45
| 4,997,448
| 13,668,020
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| 5.455
| ###
| 5.43
| 5,586,181
| ###
| 73.7
| 73.7
| 0.4 |
2018-Oct-15 Mon
| 5.41
| 5.44
| ###
| ###
| 4,281,526
| 11,645,750
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 5.555
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Oct-11 Thu
| 5.4
| 5.43
| 5.285
| ###
| 8,969,476
| ###
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 5.45
| 5.54
| ###
| 5.53
| 8,640,279
| 23,933,572
| 85.2
| 85.2
| ### |
2018-Oct-09 Tue
| 5.55
| 5.58
| 5.445
| 5.48
|
|
| 32.1
| 32.1
| ### |
2018-Oct-08 Mon
| ###
| ###
| 5.52
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Oct-05 Fri
| 5.71
| 5.75
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Oct-04 Thu
| 5.71
| 5.71
| ###
| ###
| 4,707,647
| ###
| 31.6
| 31.6
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| 5.7
|
|
| 80.2
| 80.2
| 0.4 |
2018-Oct-02 Tue
| 5.81
| 5.82
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2018-Oct-01 Mon
| 5.81
| 5.855
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| 5.85
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Sep-27 Thu
| 5.88
| ###
| 5.83
| ###
| 6,569,852
| ###
| 73.6
| 73.6
| 0.0 |
2018-Sep-26 Wed
| 5.85
| 5.85
| 5.785
| 5.82
| 9,517,350
| 55,367,183
| 30.0
| 30.0
| 0.4 |
2018-Sep-25 Tue
| ###
| ###
| 5.81
| 5.85
| 7,926,476
| ###
| 27.1
| 27.1
| 0.4 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 8,623,380
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 8,331,623
| 0
| 20.8
| 20.8
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 5,207,548
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 6,486,776
| 0
| 33.4
| 33.4
| 0.0 |
2018-Sep-17 Mon
| 6.24
| 6.25
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Sep-14 Fri
| 6.26
| ###
| 6.2
| 6.27
| 3,238,574
| 10,039,579
| ###
| ###
| 0.4 |
2018-Sep-13 Thu
| 6.25
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| ###
| ###
| 6.23
|
|
| 78.4
| 78.4
| 0.4 |
2018-Sep-11 Tue
| 6.2
| 6.28
| ###
| 6.23
|
|
| 75.8
| 75.8
| 0.4 |
2018-Sep-10 Mon
| ###
| 6.25
| ###
| 6.2
|
|
| 78.1
| 78.1
| 0.4 |
2018-Sep-07 Fri
| ###
| 6.21
| 6.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 6.2
| 6.24
| 6.075
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2018-Sep-05 Wed
| 6.27
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| 6.42
| ###
| ###
| 4,455,823
| ###
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 6.45
| ###
| 6.4
| 6.42
|
|
| 37.4
| 37.4
| 0.5 |
2018-Aug-31 Fri
| 6.48
| 6.49
| ###
| 6.43
| 5,130,445
| ###
| 26.9
| 26.9
| ### |
2018-Aug-30 Thu
| 6.58
| 6.59
| 6.42
| 6.44
|
|
| ###
| ###
| 0.5 |
2018-Aug-29 Wed
| 6.48
| ###
| 6.455
| 6.57
| 5,396,370
| 17,416,784
| 80.2
| 80.2
| ### |
2018-Aug-28 Tue
| 6.44
| ###
| ###
| 6.45
| 9,608,272
| 0
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| ###
| 6.24
| ###
| 6,362,981
| ###
| 77.7
| 77.7
| 0.0 |
2018-Aug-24 Fri
| 6.53
| 6.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 6.75
| 6.79
| ###
| 6.53
| 14,581,684
| ###
| 12.7
| 12.7
| ### |
2018-Aug-22 Wed
| 6.76
| 6.82
| ###
| 6.72
| 2,885,659
| ###
| 29.1
| 29.1
| 0.5 |
2018-Aug-21 Tue
| 6.78
| ###
| 6.76
| 6.83
|
|
| ###
| ###
| 0.5 |
2018-Aug-20 Mon
| 6.7
| 6.8
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Aug-17 Fri
| ###
| 6.73
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2018-Aug-16 Thu
| ###
| 6.77
| ###
| 6.74
| 4,614,741
| ###
| ###
| ###
| ### |
2018-Aug-15 Wed
| 6.57
| ###
| 6.54
| ###
| 2,773,579
| ###
| 76.1
| 76.1
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 6.57
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Aug-13 Mon
| ###
| 6.71
| 6.585
| ###
| 2,382,575
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 6.76
| 6.78
| ###
| ###
| 3,066,227
| ###
| 23.1
| 23.1
| 0.0 |
2018-Aug-09 Thu
| 6.75
| 6.81
| 6.73
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Aug-08 Wed
| ###
| 6.725
| ###
| 6.72
| 2,470,025
| 8,305,459
| ###
| ###
| 0.5 |
2018-Aug-07 Tue
| 6.77
| 6.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 6.79
| ###
| 6.76
|
|
| 83.4
| 83.4
| 0.5 |
2018-Aug-03 Fri
| ###
| 6.7
| ###
| ###
| 3,678,553
| 12,323,152
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| 6.7
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2018-Aug-01 Wed
| 6.72
| 6.75
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Jul-31 Tue
| 6.78
| ###
| 6.71
| 6.72
| 6,603,185
| 22,153,685
| ###
| ###
| 0.5 |
2018-Jul-30 Mon
| 6.74
| 6.8
| 6.73
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Jul-27 Fri
| 6.74
| ###
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
2018-Jul-26 Thu
| 6.72
| 6.72
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-Jul-25 Wed
| 6.72
| 6.745
| 6.675
| 6.71
| 3,509,781
| ###
| 36.1
| 36.1
| ### |
2018-Jul-24 Tue
| 6.7
| 6.785
| ###
| 6.72
| 3,784,626
| 12,839,343
| 74.2
| 74.2
| 0.5 |
2018-Jul-23 Mon
| 6.79
| 6.79
| ###
| 6.71
| 5,101,273
| 17,318,821
| 26.0
| 26.0
| ### |
2018-Jul-20 Fri
| 6.73
| 6.85
| 6.72
| 6.81
|
|
| 81.3
| 81.3
| ### |
2018-Jul-19 Thu
| 6.7
| 6.84
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2018-Jul-18 Wed
| 6.53
| ###
| 6.52
| ###
| 5,912,582
| ###
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 6.54
| 6.59
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 6.55
|
|
| 30.4
| 30.4
| 0.5 |
2018-Jul-13 Fri
| 6.58
| ###
| 6.56
| ###
| 3,743,921
| ###
| 78.3
| 78.3
| 0.0 |
2018-Jul-12 Thu
| 6.58
| ###
| 6.54
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| 6.58
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 6.54
| 6.585
| ###
| 6.52
| 4,447,878
| ###
| ###
| ###
| 0.5 |
2018-Jul-06 Fri
| 6.41
| 6.55
| ###
| 6.53
| 6,023,648
| 19,727,447
| ###
| ###
| ### |
2018-Jul-05 Thu
| 6.29
| 6.43
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 6.2
| 6.24
| 3,084,585
| ###
| ###
| ###
| 0.4 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 6.21
| ###
| ###
| 3,742,072
| ###
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 6.26
| 6.27
| ###
| ###
| 6,520,252
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 6.53
| 6.54
| 6.44
| 6.46
| 5,028,829
| ###
| ###
| ###
| ### |
2018-Jun-25 Mon
| 6.54
| ###
| 6.51
| ###
| 4,522,042
| 14,719,246
| 81.1
| 81.1
| 0.0 |
2018-Jun-22 Fri
| 6.7
| 6.7
| ###
| 6.55
| 7,259,883
| ###
| 17.1
| 17.1
| 0.5 |
2018-Jun-21 Thu
| ###
| 6.73
| ###
| 6.71
| 10,531,478
| 35,438,423
| 72.3
| 72.3
| ### |
2018-Jun-20 Wed
| 6.51
| 6.57
| 6.5
| 6.56
| 4,934,075
| 32,244,180
| ###
| ###
| 0.5 |
2018-Jun-19 Tue
| 6.46
| ###
| 6.455
| 6.48
| 3,853,073
| ###
| ###
| ###
| 0.5 |
2018-Jun-18 Mon
| 6.48
| 6.51
| 6.43
| 6.5
| 3,673,041
| 23,764,575
| ###
| ###
| 0.5 |
2018-Jun-15 Fri
| 6.43
| 6.49
| ###
| 6.46
| 10,963,380
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| 6.54
| 6.59
| 6.43
| 6.45
|
|
| 19.1
| 19.1
| ### |
2018-Jun-13 Wed
| 6.55
| 6.57
| 6.49
| 6.55
| 7,956,447
| ###
| 76.5
| 76.5
| 0.5 |
2018-Jun-12 Tue
| 6.52
| 6.58
| 6.46
| 6.57
| 10,999,128
| ###
| ###
| ###
| ### |
2018-Jun-08 Fri
| 6.46
| 6.5
| 6.45
| 6.48
| 3,024,586
| ###
| 75.6
| 75.6
| 0.5 |
2018-Jun-07 Thu
| 6.4
| 6.53
| ###
| 6.5
|
|
| 85.3
| 85.3
| 0.5 |
2018-Jun-06 Wed
| ###
| 6.43
| ###
| 6.4
| 5,619,749
| ###
| ###
| ###
| 0.5 |
2018-Jun-05 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-Jun-04 Mon
| 6.4
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 6.45
| 6.27
| ###
| 4,322,159
| ###
| 80.8
| 80.8
| 0.0 |
2018-May-31 Thu
| 6.41
| 6.55
| 6.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| 6.49
| ###
| 6.41
| 7,595,855
| 24,648,549
| 76.5
| 76.5
| 0.5 |
2018-May-29 Tue
| ###
| 6.44
| 6.29
| 6.43
|
|
| ###
| ###
| ### |
2018-May-28 Mon
| ###
| ###
| 6.275
| ###
| 11,041,646
| ###
| 35.9
| 35.9
| 0.0 |
2018-May-25 Fri
| 6.26
| 6.385
| 6.23
| 6.27
|
|
| ###
| ###
| 0.4 |
2018-May-24 Thu
| 6.26
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 6.44
| 6.275
| 6.28
|
|
| 24.2
| 24.2
| 0.4 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 3,593,047
| 0
| 79.4
| 79.4
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-May-17 Thu
| ###
| 6.42
| ###
| ###
| 5,194,474
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 6.29
| ###
| 6.29
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-May-15 Tue
| 6.25
| ###
| ###
| 6.29
| 5,673,751
| 0
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| 6.28
| ###
| 6.28
| 5,854,250
| 18,382,345
| 85.7
| 85.7
| 0.4 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-May-10 Thu
| 6.26
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 6.42
| 6.43
| 6.24
| 6.27
| 8,301,643
| ###
| 17.4
| 17.4
| 0.4 |
2018-May-07 Mon
| ###
| 6.45
| ###
| 6.43
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 20,778,182
| 0
| 88.9
| 88.9
| 0.0 |
2018-May-03 Thu
| 6.23
| 6.325
| ###
| ###
| 15,419,684
| 48,764,750
| 25.1
| 25.1
| 0.0 |
2018-May-02 Wed
| ###
| 6.29
| ###
| 6.27
| 18,244,444
| 57,378,776
| 95.3
| 95.3
| 0.4 |
2018-May-01 Tue
| 5.77
| 5.85
| 5.76
| 5.8
|
|
| 76.5
| 76.5
| 0.4 |
2018-Apr-30 Mon
| 5.72
| 5.79
| ###
| 5.77
| 6,921,787
| 20,038,573
| 77.1
| 77.1
| 0.4 |
2018-Apr-27 Fri
| 5.81
| 5.82
| 5.655
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 5.84
| 5.85
| 11,264,859
| 32,893,388
| ###
| ###
| 0.4 |
2018-Apr-24 Tue
| ###
| ###
| 5.84
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 5.87
| ###
| 9,574,454
| 28,101,022
| 26.5
| 26.5
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 5.88
| 5.975
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 5.8
| 5.84
| 3,917,175
| ###
| 24.4
| 24.4
| 0.4 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 6
| ###
| ###
| ###
| 3,848,778
| 0
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 5.83
| ###
| 5.83
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Apr-04 Wed
| 5.84
| 5.86
| 5.8
| 5.84
| 4,816,941
| ###
| ###
| ###
| 0.4 |
2018-Apr-03 Tue
| 5.7
| 5.88
| ###
| 5.82
| 7,572,923
| ###
| ###
| ###
| 0.4 |
2018-Mar-29 Thu
| 5.81
| 5.85
| 5.77
| 5.83
| 9,921,777
| 57,645,524
| ###
| ###
| ### |
2018-Mar-28 Wed
| 5.89
| ###
| 5.83
| 5.84
|
|
| 32.2
| 32.2
| 0.4 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 7,758,483
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 5.945
| ###
| 11,598,556
| ###
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 6
| ###
| ###
| 6
| 6,979,941
| 0
| ###
| ###
| 0.4 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 9,382,173
| 0
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 5.88
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 4,179,951
| 0
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| 6
| ###
| ###
| 5,888,327
| 17,664,981
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 10,408,842
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 5.875
| ###
| 5,451,142
| 16,012,729
| 22.6
| 22.6
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 7,639,921
| 0
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 5.89
| 6
| 5.86
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 6,849,081
| 0
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| 5.83
| 5.87
| 5.76
| 5.86
| 7,789,486
| ###
| ###
| ###
| 0.4 |
2018-Mar-06 Tue
| ###
| ###
| ###
| 5.89
| 11,741,071
| 0
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| 5.72
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 5.81
| 5.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 5.84
| 5.87
| 5.79
| 5.86
| 5,632,856
| 32,839,550
| 76.7
| 76.7
| 0.4 |
2018-Feb-28 Wed
| 5.75
| ###
| 5.72
| 5.89
| 10,359,954
| ###
| ###
| ###
| ### |
2018-Feb-27 Tue
| 5.73
| 5.75
| ###
| 5.7
| 4,851,154
| ###
| ###
| ###
| 0.4 |
2018-Feb-26 Mon
| 5.78
| 5.82
| ###
| ###
| 9,058,522
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| 5.74
| ###
| 5.73
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 5.48
| 5.785
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Feb-21 Wed
| 5.26
| ###
| 5.24
| 5.27
|
|
| 70.0
| 70.0
| ### |
2018-Feb-20 Tue
| ###
| ###
| 5.26
| 5.27
|
|
| 27.5
| 27.5
| ### |
2018-Feb-19 Mon
| 5.25
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 5.24
| ###
| 5.22
| 4,705,347
| ###
| ###
| ###
| 0.4 |
2018-Feb-15 Thu
| ###
| 5.23
| ###
| 5.22
|
|
| 83.1
| 83.1
| 0.4 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 4,905,778
| 0
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| 5.2
| ###
| ###
| 5,564,952
| 14,468,875
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 5.145
| 5
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Feb-09 Fri
| ###
| 5.125
| 5.025
| ###
| 10,251,747
| ###
| 63.8
| 63.8
| 0.0 |
2018-Feb-08 Thu
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 5.25
| ###
| 5.21
| 5.22
| 10,336,888
| ###
| 24.0
| 24.0
| 0.4 |
2018-Feb-06 Tue
| ###
| 5.23
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 5.255
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 5.28
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 5.21
| ###
| ###
| 5.27
| 6,292,647
| 0
| 77.6
| 77.6
| ### |
2018-Jan-30 Tue
| 5.24
| ###
| 5.21
| 5.27
| 9,184,945
| 23,926,781
| 82.4
| 82.4
| ### |
2018-Jan-29 Mon
| 5.23
| ###
| 5.23
| 5.28
| 5,953,176
| 15,567,555
| 78.4
| 78.4
| 0.4 |
2018-Jan-25 Thu
| 5.2
| 5.27
| ###
| 5.26
|
|
| 79.5
| 79.5
| 0.4 |
2018-Jan-24 Wed
| 5.22
| ###
| ###
| 5.28
| 7,391,648
| 0
| 79.2
| 79.2
| 0.4 |
2018-Jan-23 Tue
| 5.27
| ###
| 5.24
| 5.24
| 8,530,157
| ###
| ###
| ###
| 0.4 |
2018-Jan-22 Mon
| 5.2
| 5.26
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Jan-19 Fri
| ###
| 5.25
| ###
| 5.23
| 13,982,256
| 36,703,422
| 89.5
| 89.5
| ### |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Jan-17 Wed
| 5.22
| 5.29
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Jan-16 Tue
| ###
| 5.21
| ###
| ###
| 9,965,154
| 25,959,226
| 74.9
| 74.9
| 0.0 |
2018-Jan-15 Mon
| ###
| 5.21
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 12,051,748
| 0
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 4.88
| 4.945
| 4.79
| 4.89
|
|
| 75.5
| 75.5
| ### |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 4,903,649
| 0
| 30.9
| 30.9
| 0.0 |
2017-Dec-29 Fri
| ###
| 5.075
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 4,275,681
| 0
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 5.025
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2017-Dec-22 Fri
| 5.23
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 5.22
| 5.27
| 5.22
| 5.27
| 7,506,523
| ###
| 75.2
| 75.2
| ### |
2017-Dec-19 Tue
| 5.2
| 5.22
| 5.175
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2017-Dec-18 Mon
| ###
| 5.25
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Dec-15 Fri
| 5.23
| 5.26
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Dec-08 Fri
| ###
| 5.46
| 5.28
| ###
| 12,862,229
| ###
| 32.6
| 32.6
| 0.0 |
2017-Dec-07 Thu
| ###
| 5.51
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 5.47
| 5.51
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2017-Dec-05 Tue
| 5.45
| 5.55
| 5.42
| 5.49
|
|
| ###
| ###
| 0.4 |
2017-Dec-04 Mon
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| 5.71
| 8,275,726
| 0
| ###
| ###
| 0.4 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 5.59
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 5.57
| ###
| 13,426,554
| 37,392,952
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 5.58
| ###
| 5.57
| ###
| 8,020,977
| 22,338,420
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2017-Nov-23 Thu
| 5.73
| 5.75
| ###
| ###
| 8,967,426
| 25,781,349
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 5.81
| 5.85
| 5.7
| 5.7
| 8,722,323
| ###
| 19.7
| 19.7
| 0.4 |
2017-Nov-21 Tue
| 5.72
| 5.82
| ###
| 5.77
| 9,772,254
| 28,437,259
| 76.8
| 76.8
| 0.4 |
2017-Nov-20 Mon
| 5.78
| 5.79
| 5.7
| 5.71
| 11,278,359
| 64,794,172
| 25.3
| 25.3
| 0.4 |
2017-Nov-17 Fri
| ###
| ###
| ###
| 5.84
|
|
| 25.3
| 25.3
| 0.4 |
2017-Nov-16 Thu
| ###
| ###
| 5.86
| 5.89
|
|
| 19.8
| 19.8
| ### |
2017-Nov-15 Wed
| 5.72
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 5.79
| ###
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 5,906,089
| 0
| 30.0
| 30.0
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 16,266,970
| 0
| 23.9
| 23.9
| 0.0 |
2017-Nov-08 Wed
| ###
| 6.075
| 5.89
| ###
| 7,909,786
| ###
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 7,074,588
| 0
| 15.4
| 15.4
| 0.0 |
2017-Nov-06 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 6.24
| ###
| 6.21
| 6.21
|
|
| 25.7
| 25.7
| ### |
2017-Nov-02 Thu
| 6.29
| ###
| 6.21
| 6.22
| 6,841,040
| 21,241,429
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| ###
| 6.25
| ###
| 6.23
|
|
| 73.6
| 73.6
| 0.4 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 9,592,125
| 0
| 80.5
| 80.5
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 5.885
| ###
| 12,810,447
| 37,694,740
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 6.45
| 6.46
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Oct-24 Tue
| 6.41
| 6.45
| ###
| 6.45
|
|
| 74.7
| 74.7
| ### |
2017-Oct-23 Mon
| ###
| 6.46
| ###
| 6.43
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| 6.41
| 6.26
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Oct-19 Thu
| 6.43
| 6.44
| ###
| 6.4
| 6,765,352
| ###
| ###
| ###
| 0.5 |
2017-Oct-18 Wed
| 6.46
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 6.25
| 6.43
| 6.245
| 6.43
| 7,839,022
| ###
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| ###
| 6.23
| 6.25
|
|
| 22.2
| 22.2
| ### |
2017-Oct-13 Fri
| 6.27
| 6.325
| 6.25
| ###
| 3,582,476
| ###
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 6.25
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| 6.26
| ###
| 6.24
| 4,811,275
| ###
| ###
| ###
| 0.4 |
2017-Oct-10 Tue
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 6.2
| ###
| 6.2
| 4,397,851
| ###
| 78.5
| 78.5
| 0.4 |
2017-Oct-06 Fri
| ###
| 6.225
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 6
| 5.885
| ###
| 9,769,245
| ###
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 5.86
| ###
| 5,952,845
| ###
| 73.7
| 73.7
| 0.0 |
2017-Oct-02 Mon
| 5.84
| ###
| ###
| ###
| 3,879,070
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 5.76
| 5.83
| 5.75
| 5.83
| 14,912,259
| 86,341,979
| ###
| ###
| ### |
2017-Sep-28 Thu
| 5.85
| ###
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Sep-27 Wed
| 5.75
| 5.78
| 5.73
| 5.77
| 4,056,129
| 23,343,022
| 72.2
| 72.2
| 0.4 |
2017-Sep-26 Tue
| 5.84
| 5.84
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Sep-25 Mon
| 5.83
| 5.89
| 5.8
| 5.8
| 5,959,240
| 34,831,757
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| 5.81
| 5.82
| 5.77
| 5.8
| 4,091,844
| ###
| ###
| ###
| 0.4 |
2017-Sep-21 Thu
| 5.79
| 5.845
| 5.74
| 5.79
| 12,312,385
| ###
| ###
| ###
| ### |
2017-Sep-20 Wed
| 5.87
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 5.84
| 5.89
| 5.76
| 5.88
| 7,463,341
| ###
| 79.2
| 79.2
| 0.4 |
2017-Sep-18 Mon
| 5.81
| 5.88
| 5.745
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Sep-15 Fri
| 5.89
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Sep-14 Thu
| 5.8
| ###
| 5.79
| 5.89
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| 5.71
| 5.84
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2017-Sep-12 Tue
| 5.71
| 5.74
| 5.685
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Sep-11 Mon
| 5.78
| 5.79
| 5.7
| 5.73
| 6,561,670
| ###
| 26.2
| 26.2
| ### |
2017-Sep-08 Fri
| 5.59
| ###
| 5.575
| ###
| 5,702,277
| ###
| 78.7
| 78.7
| 0.0 |
2017-Sep-07 Thu
| 5.73
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| 5.725
| ###
| 5.71
|
|
| 83.3
| 83.3
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| 5.675
| 5.59
| ###
| 3,692,442
| 20,797,679
| 30.1
| 30.1
| 0.0 |
2017-Sep-01 Fri
| 5.72
| 5.79
| ###
| 5.7
|
|
| 29.1
| 29.1
| 0.4 |
2017-Aug-31 Thu
| 5.73
| 5.73
| ###
| 5.72
|
|
| 27.1
| 27.1
| 0.4 |
2017-Aug-30 Wed
| ###
| 5.72
| ###
| ###
| 20,525,840
| ###
| 77.3
| 77.3
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 5.51
| 5.56
|
|
| ###
| ###
| 0.4 |
2017-Aug-28 Mon
| ###
| ###
| 5.56
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2017-Aug-25 Fri
| 5.79
| ###
| 5.58
| ###
| 15,653,420
| 43,673,041
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 5.78
| ###
| 5.71
| 5.8
| 7,534,522
| ###
| 70.0
| 70.0
| 0.4 |
2017-Aug-23 Wed
| 5.84
| 5.84
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2017-Aug-22 Tue
| 5.75
| 5.8
| ###
| 5.74
| 4,059,684
| 11,773,083
| ###
| ###
| 0.4 |
2017-Aug-21 Mon
| 5.71
| 5.745
| ###
| 5.72
|
|
| 75.2
| 75.2
| 0.4 |
2017-Aug-18 Fri
| 5.8
| 5.83
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Aug-17 Thu
| 5.89
| 5.945
| 5.86
| ###
| 6,635,144
| ###
| 69.1
| 69.1
| 0.0 |
2017-Aug-16 Wed
| 5.8
| 5.85
| 5.775
| 5.83
|
|
| 73.3
| 73.3
| ### |
2017-Aug-15 Tue
| 5.77
| 5.845
| ###
| 5.78
| 3,886,972
| 11,359,675
| 70.5
| 70.5
| 0.4 |
2017-Aug-14 Mon
| 5.81
| 5.825
| ###
| 5.75
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 5.76
| ###
| ###
| 5.76
| 5,536,281
| 0
| ###
| ###
| ### |
2017-Aug-10 Thu
| 5.71
| 5.84
| ###
| 5.81
|
|
| 87.4
| 87.4
| ### |
2017-Aug-09 Wed
| ###
| 5.72
| ###
| ###
| 3,352,521
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 5.75
| 5.75
| ###
| ###
| 18,520,875
| ###
| 28.3
| 28.3
| 0.0 |
2017-Aug-07 Mon
| 5.74
| 5.79
| ###
| 5.74
| 3,690,780
| ###
| 69.6
| 69.6
| 0.4 |
2017-Aug-04 Fri
| 5.59
| 5.725
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Aug-03 Thu
| 5.59
| ###
| 5.55
| 5.59
|
|
| 66.3
| 66.3
| ### |
2017-Aug-02 Wed
| 5.42
| 5.59
| 5.41
| 5.58
| 8,316,386
| 45,740,123
| ###
| ###
| 0.4 |
2017-Aug-01 Tue
| 5.29
| ###
| 5.28
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2017-Jul-31 Mon
| 5.28
| ###
| 5.25
| ###
| 8,170,989
| 21,448,846
| 76.2
| 76.2
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 5,268,871
| 0
| 30.8
| 30.8
| 0.0 |
2017-Jul-26 Wed
| 5.4
| 5.48
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2017-Jul-25 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 5.28
| ###
| 5.24
| 6,992,822
| 18,461,050
| ###
| ###
| 0.4 |
2017-Jul-21 Fri
| ###
| ###
| 5.23
| 5.23
|
|
| 12.6
| 12.6
| ### |
2017-Jul-20 Thu
| 5.5
| 5.52
| 5.355
| ###
| 7,224,978
| ###
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 5.52
| 5.53
| 5.43
| 5.5
| 8,866,179
| ###
| ###
| ###
| 0.4 |
2017-Jul-18 Tue
| 5.52
| 5.55
| 5.44
| 5.46
| 11,114,076
| 61,071,847
| 30.7
| 30.7
| ### |
2017-Jul-17 Mon
| 5.4
| 5.53
| ###
| 5.49
|
|
| 86.8
| 86.8
| 0.4 |
2017-Jul-14 Fri
| 5.7
| 5.71
| 5.42
| 5.44
| 13,463,128
| ###
| ###
| ###
| 0.4 |
2017-Jul-13 Thu
| 5.76
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Jul-12 Wed
| 5.84
| 5.87
| 5.7
| 5.7
| 6,397,172
| 37,007,640
| ###
| ###
| 0.4 |
2017-Jul-11 Tue
| 5.82
| 5.885
| 5.82
| 5.87
|
|
| 79.9
| 79.9
| ### |
2017-Jul-10 Mon
| 5.76
| 5.84
| 5.76
| 5.83
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 5.72
| 5.79
| ###
| 5.77
|
|
| 81.7
| 81.7
| 0.4 |
2017-Jul-06 Thu
| 5.76
| 5.78
| 5.71
| 5.77
|
|
| 68.0
| 68.0
| 0.4 |
2017-Jul-05 Wed
| 5.8
| 5.86
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 5.74
| ###
| ###
| 5.78
| 9,602,982
| 0
| 70.6
| 70.6
| 0.4 |
2017-Jul-03 Mon
| 5.71
| 5.79
| 5.7
| 5.71
| 7,971,959
| ###
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| 5.8
| 5.84
| 5.71
| 5.72
|
|
| 21.4
| 21.4
| 0.4 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 5.86
| 23,648,021
| 0
| 89.6
| 89.6
| 0.4 |
2017-Jun-28 Wed
| ###
| ###
| 5.57
| ###
| 6,728,751
| 18,739,571
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| 5.645
| 5.58
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 17,102,785
| 0
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 5.57
| 5.59
| 5.53
| 5.58
|
|
| ###
| ###
| 0.4 |
2017-Jun-22 Thu
| 5.52
| ###
| 5.46
| 5.58
| 9,666,028
| 26,388,256
| ###
| ###
| 0.4 |
2017-Jun-21 Wed
| 5.49
| 5.545
| ###
| 5.5
| 12,345,152
| ###
| 76.3
| 76.3
| 0.4 |
2017-Jun-20 Tue
| 5.58
| 5.58
| 5.49
| 5.5
|
|
| 18.7
| 18.7
| 0.4 |
2017-Jun-19 Mon
| 5.53
| 5.59
| 5.47
| 5.51
|
|
| 29.1
| 29.1
| ### |
2017-Jun-16 Fri
| 5.45
| ###
| 5.42
| 5.5
| 20,471,547
| ###
| ###
| ###
| 0.4 |
2017-Jun-15 Thu
| 5.45
| ###
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2017-Jun-14 Wed
| ###
| 5.49
| ###
| 5.45
| 17,628,925
| ###
| 74.1
| 74.1
| ### |
2017-Jun-13 Tue
| 5.29
| ###
| 5.285
| ###
| 12,464,441
| 32,937,285
| 81.3
| 81.3
| 0.0 |
2017-Jun-09 Fri
| 5.27
| ###
| 5.2
| ###
| 17,851,277
| 46,413,320
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 5,762,474
| 0
| 81.7
| 81.7
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 21,004,388
| 0
| 33.0
| 33.0
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 9,659,541
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 5.055
| ###
| 7,516,485
| ###
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| 5.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 10,304,953
| 0
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 5
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| 5
| 12,347,886
| 0
| ###
| ###
| 0.4 |
2017-May-26 Fri
| ###
| ###
| 4.885
| ###
| 7,614,849
| ###
| 19.8
| 19.8
| 0.0 |
2017-May-25 Thu
| 4.84
| ###
| 4.83
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2017-May-24 Wed
| 4.85
| ###
| ###
| 4.84
| 9,127,648
| 0
| 30.7
| 30.7
| 0.3 |
2017-May-23 Tue
| ###
| ###
| 4.8
| 4.86
| 7,377,523
| 17,706,055
| ###
| ###
| 0.3 |
2017-May-22 Mon
| 4.86
| 4.925
| 4.85
| ###
| 7,053,524
| ###
| 78.6
| 78.6
| 0.0 |
2017-May-19 Fri
| 4.84
| ###
| 4.82
| 4.86
|
|
| 70.0
| 70.0
| 0.3 |
2017-May-18 Thu
| 4.79
| ###
| ###
| 4.81
| 10,620,053
| 0
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| ###
| 4.855
| 4.87
|
|
| 30.5
| 30.5
| 0.3 |
2017-May-16 Tue
| 4.83
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 4.72
| 4.785
| 4.72
| 4.78
| 8,821,753
| 41,925,381
| 85.6
| 85.6
| ### |
2017-May-12 Fri
| 4.78
| 4.81
| 4.72
| 4.74
| 16,928,823
| 80,665,841
| 27.4
| 27.4
| 0.3 |
2017-May-11 Thu
| 4.77
| 4.86
| 4.74
| 4.81
|
|
| 78.5
| 78.5
| ### |
2017-May-10 Wed
| 4.7
| 4.85
| 4.7
| 4.77
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| ###
| 4.77
| ###
| 4.73
| 13,104,826
| ###
| 78.5
| 78.5
| 0.3 |
2017-May-08 Mon
| 4.56
| ###
| 4.55
| ###
| 24,231,671
| 55,127,051
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 4.43
| 4.55
| 4.42
| 4.52
| 12,966,840
| 58,156,277
| 86.9
| 86.9
| 0.3 |
2017-May-04 Thu
| ###
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-May-03 Wed
| ###
| 4.42
| ###
| ###
| 18,736,247
| ###
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 4.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.25
| ###
| 4.24
| ###
| 14,586,080
| 30,922,489
| 89.4
| 89.4
| 0.0 |
2017-Apr-28 Fri
| ###
| 4.245
| ###
| 4.24
| 9,344,324
| 19,833,327
| 84.4
| 84.4
| 0.3 |
2017-Apr-27 Thu
| ###
| 4.22
| 4.045
| 4.21
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2017-Apr-18 Tue
| 3.89
| ###
| 3.89
| ###
| 7,299,855
| ###
| 85.4
| 85.4
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 3.885
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 8,039,553
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 5,387,254
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 3.89
| ###
| 3.86
| ###
| 8,358,542
| 16,131,986
| 74.3
| 74.3
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 3.89
| 3.89
| 9,583,749
| ###
| ###
| ###
| 0.3 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 7,065,977
| 0
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 4
| ###
| 4
| 8,631,257
| ###
| 69.4
| 69.4
| 0.3 |
2017-Mar-28 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 3.86
| ###
| 3.84
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Mar-24 Fri
| 3.89
| 4
| 3.85
| 3.89
| 11,702,280
| 45,931,449
| ###
| ###
| 0.3 |
2017-Mar-23 Thu
| 3.83
| 3.86
| 3.81
| 3.86
| 6,648,681
| ###
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 3.82
| 3.855
| 3.79
| 3.82
| 10,380,375
| 39,678,983
| ###
| ###
| 0.3 |
2017-Mar-21 Tue
| 3.8
| 3.85
| 3.78
| 3.84
| 6,076,327
| 23,181,187
| ###
| ###
| 0.3 |
2017-Mar-20 Mon
| 3.74
| 3.83
| 3.74
| 3.81
|
|
| 86.6
| 86.6
| 0.3 |
2017-Mar-17 Fri
| 3.79
| 3.84
| 3.78
| 3.79
|
|
| 67.9
| 67.9
| ### |
2017-Mar-16 Thu
| 3.78
| ###
| 3.75
| 3.76
| 10,094,744
| 18,927,645
| ###
| ###
| 0.3 |
2017-Mar-15 Wed
| 3.81
| 3.82
| 3.74
| 3.8
|
|
| 28.9
| 28.9
| ### |
2017-Mar-14 Tue
| 3.86
| 3.88
| 3.82
| 3.84
| 8,784,546
| ###
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| 3.8
| 3.88
| 3.78
| 3.88
| 8,488,426
| 32,510,671
| 87.7
| 87.7
| 0.3 |
2017-Mar-10 Fri
| 3.76
| 3.81
| 3.74
| 3.81
| 12,652,478
| ###
| ###
| ###
| 0.3 |
2017-Mar-09 Thu
| 3.75
| 3.77
| 3.71
| 3.75
| 8,749,745
| 32,724,046
| 69.1
| 69.1
| 0.3 |
2017-Mar-08 Wed
| ###
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| 3.7
| 15,104,554
| 0
| 82.1
| 82.1
| 0.3 |
2017-Mar-06 Mon
| 3.7
| ###
| ###
| 3.75
|
|
| 85.0
| 85.0
| 0.3 |
2017-Mar-03 Fri
| 3.78
| 3.78
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Mar-02 Thu
| 3.77
| 3.81
| 3.76
| 3.78
| 9,228,347
| ###
| 68.2
| 68.2
| 0.3 |
2017-Mar-01 Wed
| 3.7
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Feb-28 Tue
| 3.7
| 3.77
| ###
| 3.75
| 11,747,225
| ###
| 84.5
| 84.5
| 0.3 |
2017-Feb-27 Mon
| 3.7
| 3.755
| ###
| 3.7
| 8,655,848
| 16,251,354
| 71.5
| 71.5
| 0.3 |
2017-Feb-24 Fri
| 3.72
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Feb-23 Thu
| 3.58
| 3.78
| 3.56
| 3.74
| 25,646,243
| ###
| ###
| ###
| 0.3 |
2017-Feb-22 Wed
| 3.48
| ###
| ###
| 3.55
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| 3.48
| 3.49
| 3.45
| 3.48
|
|
| 74.9
| 74.9
| 0.2 |
2017-Feb-20 Mon
| 3.48
| 3.49
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Feb-17 Fri
| 3.45
| 3.49
| 3.44
| 3.48
| 4,330,484
| 15,005,127
| ###
| ###
| 0.2 |
2017-Feb-16 Thu
| 3.48
| 3.5
| 3.42
| 3.47
| 6,087,481
| 21,062,684
| ###
| ###
| 0.2 |
2017-Feb-15 Wed
| 3.42
| 3.49
| 3.41
| 3.48
| 8,026,082
| 27,689,982
| ###
| ###
| 0.2 |
2017-Feb-14 Tue
| 3.42
| 3.43
| ###
| 3.4
| 4,773,372
| ###
| ###
| ###
| 0.2 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 3.4
| 5,453,041
| 0
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| ###
| 3.41
| ###
| ###
| 8,570,745
| 14,613,120
| 74.1
| 74.1
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 3.29
| ###
| 8,372,459
| ###
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 3.25
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 3.26
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2017-Feb-03 Fri
| 3.27
| 3.29
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2017-Jan-31 Tue
| 3.45
| ###
| ###
| 3.41
|
|
| 27.1
| 27.1
| ### |
2017-Jan-30 Mon
| 3.47
| 3.51
| 3.44
| 3.49
| 3,783,954
| 13,149,240
| 81.3
| 81.3
| ### |
2017-Jan-27 Fri
| 3.51
| 3.545
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Jan-25 Wed
| 3.43
| 3.5
| 3.43
| 3.5
| 6,938,143
| ###
| 84.6
| 84.6
| 0.3 |
2017-Jan-24 Tue
| 3.42
| 3.46
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2017-Jan-23 Mon
| 3.5
| 3.5
| 3.41
| 3.43
| 3,339,622
| ###
| ###
| ###
| 0.2 |
2017-Jan-20 Fri
| 3.45
| 3.5
| 3.425
| 3.47
|
|
| 75.9
| 75.9
| 0.2 |
2017-Jan-19 Thu
| 3.47
| 3.51
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-Jan-18 Wed
| 3.49
| 3.5
| 3.4
| 3.43
| 13,760,388
| ###
| 20.9
| 20.9
| 0.2 |
2017-Jan-17 Tue
| 3.54
| 3.55
| 3.51
| 3.53
| 6,041,540
| ###
| 36.4
| 36.4
| 0.3 |
2017-Jan-16 Mon
| 3.54
| 3.56
| 3.51
| 3.54
|
|
| 69.1
| 69.1
| 0.3 |
2017-Jan-13 Fri
| 3.55
| 3.56
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Jan-12 Thu
| 3.4
| 3.57
| ###
| 3.51
| 13,487,581
| ###
| 88.9
| 88.9
| ### |
2017-Jan-11 Wed
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 2,584,745
| 0
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Jan-04 Wed
| ###
| 3.375
| ###
| ###
| 3,037,241
| 5,125,344
| 24.8
| 24.8
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 3.4
| 3.4
| ###
| ###
| 1,553,441
| 2,640,849
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| 3.355
| ###
| 2,676,027
| ###
| 65.2
| 65.2
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 2,760,346
| 0
| 30.0
| 30.0
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| 3.4
| ###
| ###
| 3,476,473
| ###
| 26.3
| 26.3
| 0.0 |
2016-Dec-20 Tue
| ###
| 3.41
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| ###
| 3.41
| ###
| ###
| 6,463,628
| 11,020,485
| 82.0
| 82.0
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| 3.26
| 3.375
| 3.26
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2016-Dec-14 Wed
| 3.25
| ###
| 3.25
| ###
| 10,040,589
| 16,315,957
| 85.8
| 85.8
| 0.0 |
2016-Dec-13 Tue
| 3.29
| ###
| 3.21
| 3.27
|
|
| 31.3
| 31.3
| ### |
2016-Dec-12 Mon
| 3.43
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| 3.45
| ###
| 3.43
|
|
| 77.7
| 77.7
| 0.2 |
2016-Dec-08 Thu
| ###
| ###
| 3.29
| ###
| 8,817,950
| 14,505,527
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 3.21
| ###
| ###
| 3.27
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| 3.22
| 3.22
| 3.175
| 3.21
| 4,456,123
| 14,248,453
| ###
| ###
| ### |
2016-Dec-05 Mon
| 3.23
| 3.25
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Dec-02 Fri
| 3.2
| 3.28
| 3.2
| 3.26
|
|
| 86.9
| 86.9
| 0.2 |
2016-Dec-01 Thu
| ###
| 3.25
| ###
| 3.22
| 8,848,357
| 14,378,580
| 80.5
| 80.5
| 0.2 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2016-Nov-28 Mon
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 3.225
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2016-Nov-24 Thu
| 3.27
| 3.28
| ###
| 3.21
|
|
| ###
| ###
| ### |
2016-Nov-23 Wed
| ###
| 3.25
| 3.155
| 3.25
| 5,827,321
| ###
| ###
| ###
| 0.2 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 4,803,151
| 0
| 84.2
| 84.2
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Nov-18 Fri
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 6,045,356
| 0
| 30.2
| 30.2
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Nov-09 Wed
| 3
| ###
| 2.87
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2016-Nov-08 Tue
| 3
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2016-Nov-07 Mon
| ###
| 3
| ###
| 3
|
|
| 87.0
| 87.0
| 0.2 |
2016-Nov-04 Fri
| ###
| 2.975
| ###
| ###
| 5,491,773
| ###
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 10,395,058
| 0
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| 3.045
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2016-Oct-31 Mon
| 2.85
| ###
| ###
| ###
| 22,035,425
| 0
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 12,049,521
| 0
| 37.5
| 37.5
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
| 21,354,126
| 0
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| 3.21
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 3.23
| 3.24
| ###
| 3.23
| 3,254,278
| ###
| ###
| ###
| ### |
2016-Oct-21 Fri
| 3.25
| ###
| 3.22
| 3.25
| 6,528,743
| 10,511,276
| 73.5
| 73.5
| 0.2 |
2016-Oct-20 Thu
| 3.22
| 3.27
| 3.21
| 3.26
| 12,081,282
| 39,143,353
| 80.3
| 80.3
| 0.2 |
2016-Oct-19 Wed
| ###
| 3.24
| ###
| 3.21
|
|
| ###
| ###
| ### |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2016-Oct-17 Mon
| 3.23
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| 3.29
| ###
| 3.24
| 9,346,379
| ###
| 83.8
| 83.8
| ### |
2016-Oct-13 Thu
| ###
| ###
| 3.125
| ###
| 11,849,478
| ###
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
| 6,891,759
| 0
| 24.4
| 24.4
| 0.0 |
2016-Oct-10 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2016-Oct-05 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2016-Sep-30 Fri
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 9,599,585
| 0
| 25.9
| 25.9
| 0.0 |
2016-Sep-28 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2016-Sep-27 Tue
| 3.21
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 3.24
| 3.27
| 3.23
| 3.24
|
|
| 70.4
| 70.4
| ### |
2016-Sep-23 Fri
| ###
| 3.23
| ###
| 3.23
| 7,558,579
| ###
| 76.8
| 76.8
| ### |
2016-Sep-22 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 10,195,357
| 0
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| 3.21
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2016-Sep-19 Mon
| 3.2
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2016-Sep-16 Fri
| 3.26
| 3.275
| 3.2
| 3.21
|
|
| 17.4
| 17.4
| ### |
2016-Sep-15 Thu
| 3.28
| ###
| 3.24
| 3.25
| 9,117,254
| 14,769,951
| 22.2
| 22.2
| 0.2 |
2016-Sep-14 Wed
| 3.28
| ###
| 3.28
| ###
| 7,350,574
| 12,054,941
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| 3.27
| 3.29
| 9,736,253
| 15,918,773
| 37.0
| 37.0
| ### |
2016-Sep-12 Mon
| 3.27
| 3.29
| 3.23
| 3.26
| 7,381,929
| 24,065,088
| ###
| ###
| 0.2 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| 3.41
| ###
| ###
| 14,311,484
| 24,401,080
| 81.3
| 81.3
| 0.0 |
2016-Sep-06 Tue
| 3.29
| 3.4
| 3.26
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2016-Sep-05 Mon
| 3.26
| ###
| 3.25
| 3.28
| 5,056,074
| 8,216,120
| 74.2
| 74.2
| 0.2 |
2016-Sep-02 Fri
| 3.29
| 3.29
| 3.24
| 3.26
|
|
| 28.5
| 28.5
| 0.2 |
2016-Sep-01 Thu
| 3.25
| ###
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| 3.25
| 3.26
| 3.23
| 3.24
|
|
| 37.3
| 37.3
| ### |
2016-Aug-30 Tue
| ###
| ###
| 3.24
| 3.24
|
|
| 18.4
| 18.4
| ### |
2016-Aug-29 Mon
| ###
| ###
| 3.275
| 3.29
|
|
| ###
| ###
| ### |
2016-Aug-26 Fri
| ###
| 3.41
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Aug-25 Thu
| 3.48
| 3.48
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2016-Aug-24 Wed
| 3.48
| 3.58
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 3.45
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Aug-22 Mon
| ###
| ###
| 3.375
| 3.43
|
|
| 86.2
| 86.2
| 0.2 |
2016-Aug-19 Fri
| ###
| ###
| 3.345
| ###
| 5,707,357
| 9,545,554
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 7,031,346
| 0
| 29.5
| 29.5
| 0.0 |
2016-Aug-17 Wed
| ###
| 3.375
| ###
| ###
| 8,486,129
| 14,320,342
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 7,656,122
| 0
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 3.22
| ###
| ###
| ###
| 11,736,370
| 0
| 93.1
| 93.1
| 0.0 |
2016-Aug-12 Fri
| 3.22
| 3.23
| ###
| 3.21
|
|
| 28.1
| 28.1
| ### |
2016-Aug-11 Thu
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| 3.2
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2016-Aug-08 Mon
| ###
| 3.21
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 6,887,082
| 0
| 26.0
| 26.0
| 0.0 |
2016-Aug-04 Thu
| ###
| 3.2
| ###
| ###
| 9,512,229
| ###
| 23.9
| 23.9
| 0.0 |
2016-Aug-03 Wed
| 3.21
| 3.21
| ###
| ###
| 11,878,880
| ###
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| ###
| ###
| 3.125
| ###
| 5,993,645
| 9,365,070
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| 2.985
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 7,629,925
| 0
| 34.9
| 34.9
| 0.0 |
2016-Jul-22 Fri
| ###
| 3.075
| 3
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
| 9,060,023
| 0
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 4,729,143
| 0
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| 3.045
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 3
| ###
| 2.985
| ###
| 8,769,889
| 13,089,059
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| 3.025
| ###
| ###
| 13,720,678
| 20,752,525
| 74.3
| 74.3
| 0.0 |
2016-Jul-12 Tue
| 2.86
| 2.975
| 2.85
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Jul-11 Mon
| 2.84
| 2.86
| 2.82
| 2.84
| 9,645,670
| ###
| 64.7
| 64.7
| 0.2 |
2016-Jul-08 Fri
| 2.81
| ###
| 2.785
| 2.8
|
|
| 27.5
| 27.5
| 0.2 |
2016-Jul-07 Thu
| 2.75
| 2.8
| 2.75
| 2.78
| 9,144,551
| 25,376,129
| 78.3
| 78.3
| 0.2 |
2016-Jul-06 Wed
| 2.73
| 2.77
| 2.72
| 2.75
| 6,421,671
| 17,627,486
| ###
| ###
| ### |
2016-Jul-05 Tue
| 2.8
| 2.82
| 2.74
| 2.79
|
|
| 40.8
| 40.8
| ### |
2016-Jul-04 Mon
| 2.76
| 2.81
| 2.7
| 2.81
|
|
| 77.0
| 77.0
| ### |
2016-Jul-01 Fri
| 2.84
| 2.845
| 2.76
| 2.76
| 7,514,257
| ###
| 10.5
| 10.5
| 0.2 |
2016-Jun-30 Thu
| 2.85
| ###
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| 2.79
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2016-Jun-28 Tue
| ###
| ###
| 2.58
| ###
| 13,690,943
| ###
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 2.75
| 2.76
| 2.71
| 2.73
| 6,840,376
| 18,708,428
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| 3.2
| ###
| ###
| 10,781,755
| ###
| 21.9
| 21.9
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 15,261,087
| 0
| 86.4
| 86.4
| 0.0 |
2016-May-24 Tue
| 3.2
| 3.2
| ###
| ###
| 27,570,488
| 44,112,780
| 12.1
| 12.1
| 0.0 |
2016-May-23 Mon
| 3.26
| 3.27
| 3.2
| 3.2
|
|
| 20.4
| 20.4
| 0.2 |
2016-May-20 Fri
| 3.23
| 3.28
| 3.23
| 3.25
|
|
| 69.1
| 69.1
| 0.2 |
2016-May-19 Thu
| 3.29
| ###
| 3.23
| 3.24
| 12,536,646
| 20,246,683
| 29.3
| 29.3
| ### |
2016-May-18 Wed
| ###
| ###
| 3.28
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| 3.29
| ###
| 3.29
| 3.4
|
|
| 90.1
| 90.1
| 0.2 |
2016-May-13 Fri
| ###
| ###
| 3.275
| 3.28
|
|
| ###
| ###
| 0.2 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-11 Wed
| 3.44
| 3.45
| ###
| 3.41
|
|
| 24.6
| 24.6
| ### |
2016-May-10 Tue
| ###
| 3.455
| ###
| 3.41
| 11,914,544
| 20,582,374
| 82.4
| 82.4
| ### |
2016-May-09 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 3.29
| ###
| 13,423,584
| ###
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 3.4
| 3.445
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-May-04 Wed
| ###
| 3.4
| ###
| ###
| 13,798,942
| ###
| 78.4
| 78.4
| 0.0 |
2016-May-03 Tue
| 3.24
| ###
| 3.21
| ###
| 14,168,041
| ###
| ###
| ###
| 0.0 |
2016-May-02 Mon
| 3.22
| 3.26
| ###
| 3.23
| 8,806,077
| ###
| 68.2
| 68.2
| ### |
2016-Apr-29 Fri
| 3.23
| 3.27
| ###
| 3.22
|
|
| 29.2
| 29.2
| 0.2 |
2016-Apr-28 Thu
| ###
| ###
| 3.22
| 3.27
| 14,966,979
| ###
| 14.6
| 14.6
| ### |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
| 26,934,776
| 0
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| 3.21
| 3.21
| 35,346,175
| ###
| 14.4
| 14.4
| ### |
2016-Apr-22 Fri
| ###
| 3.43
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-Apr-21 Thu
| 3.55
| 3.55
| ###
| 3.42
| 21,871,689
| 38,822,247
| 9.6
| 9.6
| 0.2 |
2016-Apr-20 Wed
| 3.44
| 3.53
| ###
| 3.52
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| ###
| 3.645
| 3.43
| 3.47
| 38,295,359
| ###
| 9.6
| 9.6
| 0.2 |
2016-Apr-18 Mon
| ###
| ###
| 3.48
| ###
| 43,224,528
| 75,210,678
| 4.6
| 4.6
| 0.0 |
2016-Apr-15 Fri
| ###
| 4.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 6,200,889
| 0
| 73.9
| 73.9
| 0.0 |
2016-Apr-13 Wed
| 4
| 4
| ###
| ###
| 7,833,976
| 15,667,952
| 27.1
| 27.1
| 0.0 |
2016-Apr-12 Tue
| 4
| ###
| ###
| ###
| 6,524,426
| 0
| 70.3
| 70.3
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 5,902,875
| 0
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 8,093,781
| 0
| 15.4
| 15.4
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| 4.045
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 6,063,687
| 0
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
| 7,724,053
| 0
| 73.7
| 73.7
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
| 31,181,945
| 0
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| 3.85
| 3.975
| 3.85
| ###
| 7,447,720
| ###
| 86.3
| 86.3
| 0.0 |
2016-Mar-10 Thu
| 3.85
| ###
| 3.81
| 3.86
|
|
| 74.1
| 74.1
| 0.3 |
2016-Mar-09 Wed
| 3.85
| 3.87
| 3.825
| 3.86
|
|
| 69.3
| 69.3
| 0.3 |
2016-Mar-08 Tue
| 3.8
| 3.82
| 3.75
| 3.8
| 13,318,441
| ###
| ###
| ###
| ### |
2016-Mar-07 Mon
| 3.71
| 3.81
| ###
| 3.79
|
|
| 82.9
| 82.9
| ### |
2016-Mar-04 Fri
| 3.8
| 3.82
| 3.71
| 3.72
|
|
| 17.5
| 17.5
| 0.3 |
2016-Mar-03 Thu
| 3.88
| ###
| 3.8
| 3.83
| 8,949,140
| ###
| ###
| ###
| ### |
2016-Mar-02 Wed
| ###
| ###
| 3.87
| 3.88
| 7,409,354
| ###
| 25.0
| 25.0
| 0.3 |
2016-Mar-01 Tue
| 3.86
| ###
| 3.85
| 3.89
| 7,865,725
| 15,141,520
| 70.6
| 70.6
| 0.3 |
2016-Feb-29 Mon
| 3.87
| ###
| 3.86
| 3.86
| 7,715,356
| ###
| 33.8
| 33.8
| 0.3 |
2016-Feb-26 Fri
| 3.88
| 3.89
| 3.84
| 3.87
| 7,566,351
| 29,243,946
| ###
| ###
| ### |
2016-Feb-25 Thu
| 4
| ###
| 3.87
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2016-Feb-24 Wed
| 3.84
| ###
| 3.83
| ###
| 16,661,241
| 31,906,276
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| 3.745
| 3.79
| 25,737,574
| ###
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
| 10,917,151
| 0
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
| 8,466,571
| 0
| 72.1
| 72.1
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 11,543,820
| 0
| 73.1
| 73.1
| 0.0 |
2016-Feb-17 Wed
| 3.88
| ###
| 3.87
| ###
| 6,043,458
| ###
| 77.7
| 77.7
| 0.0 |
2016-Feb-16 Tue
| 3.89
| ###
| 3.84
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2016-Feb-15 Mon
| 3.85
| 3.87
| 3.8
| 3.86
| 7,163,570
| ###
| 70.9
| 70.9
| 0.3 |
2016-Feb-12 Fri
| 3.75
| 3.825
| 3.73
| 3.82
|
|
| 84.3
| 84.3
| 0.3 |
2016-Feb-11 Thu
| 3.78
| ###
| ###
| 3.83
| 4,702,057
| 0
| ###
| ###
| ### |
2016-Feb-10 Wed
| 3.84
| 3.85
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2016-Feb-09 Tue
| 3.73
| 3.76
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2016-Feb-08 Mon
| 3.82
| 3.85
| 3.76
| 3.79
| 6,010,577
| 22,870,245
| ###
| ###
| ### |
2016-Feb-05 Fri
| 3.88
| 3.89
| 3.785
| 3.83
|
|
| ###
| ###
| ### |
2016-Feb-04 Thu
| 3.88
| ###
| 3.81
| 3.86
| 7,571,751
| 14,424,185
| ###
| ###
| 0.3 |
2016-Feb-03 Wed
| ###
| ###
| 3.85
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
| 9,453,147
| 0
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| 3.86
| ###
| 3.845
| 3.88
|
|
| ###
| ###
| 0.3 |
2016-Jan-28 Thu
| 3.86
| 3.86
| 3.79
| 3.82
| 8,601,388
| ###
| ###
| ###
| 0.3 |
2016-Jan-27 Wed
| 3.83
| ###
| 3.83
| 3.84
| 6,982,874
| ###
| ###
| ###
| 0.3 |
2016-Jan-25 Mon
| ###
| ###
| 3.78
| 3.86
| 9,985,551
| ###
| 11.1
| 11.1
| 0.3 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
| 9,135,753
| 0
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| 4
| 5,497,977
| 0
| 33.9
| 33.9
| 0.3 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 4,852,744
| 0
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 4
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| 4
| ###
| 6,197,984
| ###
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
| 6,608,844
| 0
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 9,464,659
| 0
| 70.7
| 70.7
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| ###
| 10,392,341
| 0
| 26.8
| 26.8
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| 4.055
| ###
| 9,610,389
| ###
| 81.4
| 81.4
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
| 5,992,225
| 0
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
| 5,056,181
| 0
| 79.3
| 79.3
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
| 6,422,946
| 0
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 4
| ###
| ###
| ###
| 5,814,649
| 0
| 80.7
| 80.7
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| 4
| 2,287,672
| 0
| ###
| ###
| 0.3 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 7,909,484
| 0
| 84.0
| 84.0
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 3.88
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| 3.86
| 3.87
|
|
| 22.7
| 22.7
| ### |
2015-Dec-18 Fri
| 3.87
| ###
| 3.85
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 3.73
| ###
| 3.71
| 3.8
| 12,001,025
| ###
| 81.3
| 81.3
| ### |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2015-Dec-14 Mon
| 3.81
| 3.85
| 3.74
| 3.78
| 5,712,271
| ###
| ###
| ###
| 0.3 |
2015-Dec-11 Fri
| 3.84
| ###
| 3.78
| 3.83
| 4,945,077
| ###
| ###
| ###
| ### |
2015-Dec-10 Thu
| 3.88
| 3.88
| ###
| 3.86
|
|
| ###
| ###
| 0.3 |
2015-Dec-09 Wed
| 3.86
| 3.88
| 3.79
| 3.86
| 6,430,876
| ###
| 70.8
| 70.8
| 0.3 |
2015-Dec-08 Tue
| ###
| 3.88
| ###
| 3.86
|
|
| 96.5
| 96.5
| 0.3 |
2015-Dec-07 Mon
| 3.74
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| 3.71
| ###
| ###
| 5,823,854
| 10,803,249
| 69.2
| 69.2
| 0.0 |
2015-Dec-03 Thu
| 3.71
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2015-Dec-02 Wed
| ###
| 3.75
| ###
| 3.72
|
|
| 81.2
| 81.2
| 0.3 |
2015-Dec-01 Tue
| ###
| 3.7
| ###
| ###
| 13,378,043
| 24,749,379
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 3.79
| 3.8
| ###
| ###
| 10,513,440
| ###
| 10.8
| 10.8
| 0.0 |
2015-Nov-27 Fri
| ###
| 3.78
| ###
| 3.78
| 8,540,427
| ###
| ###
| ###
| 0.3 |
2015-Nov-26 Thu
| ###
| 3.7
| ###
| ###
| 7,180,584
| 13,284,080
| 28.2
| 28.2
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 3.76
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 3.8
| 3.84
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2015-Nov-20 Fri
| 3.85
| ###
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2015-Nov-19 Thu
| ###
| ###
| 3.78
| 3.85
|
|
| 18.5
| 18.5
| 0.3 |
2015-Nov-18 Wed
| 3.8
| 3.89
| 3.77
| 3.86
| 16,596,721
| 63,565,441
| 83.0
| 83.0
| 0.3 |
2015-Nov-17 Tue
| 3.59
| 3.76
| 3.59
| 3.76
| 11,788,957
| ###
| 93.5
| 93.5
| 0.3 |
2015-Nov-16 Mon
| 3.55
| ###
| 3.46
| 3.55
|
|
| ###
| ###
| ### |
2015-Nov-13 Fri
| ###
| ###
| 3.55
| ###
| 6,387,121
| ###
| 34.7
| 34.7
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2015-Nov-11 Wed
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 3.7
| ###
| 3.59
| ###
| 8,079,379
| 14,502,485
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 3.74
| 3.78
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2015-Oct-26 Mon
| 3.87
| ###
| 3.87
| ###
| 9,195,047
| ###
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 3.84
| 3.86
| 8,755,521
| ###
| ###
| ###
| 0.3 |
2015-Oct-22 Thu
| ###
| 3.955
| 3.845
| 3.86
|
|
| 18.3
| 18.3
| 0.3 |
2015-Oct-21 Wed
| ###
| ###
| 3.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
| 13,258,820
| 0
| 80.3
| 80.3
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| 3.86
| 3.88
| 2,665,476
| ###
| ###
| ###
| 0.3 |
2015-Oct-16 Fri
| ###
| ###
| 3.88
| ###
| 6,825,676
| ###
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 3.82
| 3.88
| 3.755
| 3.87
| 8,807,144
| 33,621,272
| 78.2
| 78.2
| ### |
2015-Oct-14 Wed
| 3.76
| 3.82
| 3.72
| 3.8
| 12,110,182
| 45,655,386
| ###
| ###
| ### |
2015-Oct-13 Tue
| ###
| 3.76
| ###
| 3.73
| 14,834,344
| ###
| 90.0
| 90.0
| ### |
2015-Oct-12 Mon
| 3.58
| ###
| 3.555
| 3.58
| 7,612,651
| 13,531,487
| ###
| ###
| 0.3 |
2015-Oct-09 Fri
| ###
| ###
| 3.58
| ###
| 11,552,755
| ###
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| 3.75
| 3.76
| 3.58
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2015-Oct-07 Wed
| 3.83
| 3.83
| 3.71
| 3.72
| 11,422,672
| 43,063,473
| ###
| ###
| 0.3 |
2015-Oct-06 Tue
| ###
| ###
| 3.84
| 3.86
|
|
| 19.4
| 19.4
| 0.3 |
2015-Oct-05 Mon
| 3.86
| ###
| 3.85
| 3.89
|
|
| 68.4
| 68.4
| 0.3 |
2015-Oct-02 Fri
| 3.8
| 3.87
| 3.79
| 3.82
|
|
| 74.0
| 74.0
| 0.3 |
2015-Oct-01 Thu
| 3.75
| 3.83
| 3.73
| 3.82
|
|
| 81.8
| 81.8
| 0.3 |
2015-Sep-30 Wed
| 3.76
| ###
| 3.7
| 3.72
| 13,954,776
| ###
| ###
| ###
| 0.3 |
2015-Sep-29 Tue
| 3.74
| 3.75
| ###
| 3.71
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| ###
| 3.79
| ###
| 3.79
| 5,454,078
| 10,335,477
| 87.2
| 87.2
| ### |
2015-Sep-25 Fri
| 3.8
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| 3.72
| 3.8
| 3.7
| 3.78
|
|
| 77.0
| 77.0
| 0.3 |
2015-Sep-23 Wed
| ###
| 3.75
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 6,692,158
| 0
| 31.2
| 31.2
| 0.0 |
2015-Sep-21 Mon
| 3.59
| ###
| 3.57
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| 3.625
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| 3.74
| 3.75
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| 3.53
| ###
| 16,472,879
| ###
| 78.2
| 78.2
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2015-Sep-14 Mon
| 3.58
| ###
| 3.56
| ###
| 11,316,881
| 20,144,048
| 78.2
| 78.2
| 0.0 |
2015-Sep-11 Fri
| 3.53
| 3.55
| 3.51
| 3.54
| 10,629,653
| 37,522,675
| 73.5
| 73.5
| 0.3 |
2015-Sep-10 Thu
| 3.51
| 3.59
| 3.51
| 3.54
|
|
| 81.5
| 81.5
| 0.3 |
2015-Sep-09 Wed
| 3.59
| ###
| 3.51
| 3.54
|
|
| ###
| ###
| 0.3 |
2015-Sep-08 Tue
| 3.55
| ###
| ###
| 3.53
|
|
| 20.3
| 20.3
| 0.3 |
2015-Sep-07 Mon
| 3.5
| 3.56
| 3.47
| 3.53
| 6,406,159
| 22,517,648
| ###
| ###
| 0.3 |
2015-Sep-04 Fri
| 3.47
| 3.54
| 3.41
| 3.47
| 9,969,275
| ###
| ###
| ###
| 0.2 |
2015-Sep-03 Thu
| 3.53
| 3.55
| 3.42
| 3.43
| 7,500,826
| 26,140,378
| 20.2
| 20.2
| 0.2 |
2015-Sep-02 Wed
| 3.42
| 3.53
| ###
| 3.5
| 17,884,681
| ###
| ###
| ###
| 0.3 |
2015-Sep-01 Tue
| ###
| ###
| 3.29
| 3.47
|
|
| ###
| ###
| 0.2 |
2015-Aug-31 Mon
| ###
| ###
| 3.27
| ###
| 18,737,342
| 30,635,554
| 74.4
| 74.4
| 0.0 |
2015-Aug-28 Fri
| 3.55
| 3.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2015-Aug-26 Wed
| 3.46
| ###
| ###
| 3.59
| 17,790,482
| 0
| 85.5
| 85.5
| ### |
2015-Aug-25 Tue
| 3.22
| 3.52
| 3.21
| 3.49
|
|
| 90.1
| 90.1
| ### |
2015-Aug-24 Mon
| ###
| ###
| 3.245
| ###
|
|
| 51.6
| 51.6
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| 3.45
|
|
| 8.7
| 8.7
| ### |
2015-Aug-20 Thu
| ###
| ###
| 3.52
| 3.53
|
|
| 3.1
| 3.1
| 0.3 |
2015-Aug-19 Wed
| 3.79
| 3.8
| 3.7
| 3.76
| 9,201,549
| ###
| 26.0
| 26.0
| 0.3 |
2015-Aug-18 Tue
| 3.8
| ###
| 3.76
| 3.79
|
|
| 38.1
| 38.1
| ### |
2015-Aug-17 Mon
| 3.72
| 3.77
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2015-Aug-14 Fri
| ###
| 3.75
| ###
| 3.72
| 6,572,679
| 12,323,773
| 82.4
| 82.4
| 0.3 |
2015-Aug-13 Thu
| 3.73
| 3.77
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2015-Aug-12 Wed
| 3.8
| 3.825
| 3.71
| 3.75
| 7,883,373
| ###
| 31.4
| 31.4
| 0.3 |
2015-Aug-11 Tue
| 3.87
| 3.87
| 3.71
| 3.76
|
|
| 15.0
| 15.0
| 0.3 |
2015-Aug-10 Mon
| 3.79
| 3.89
| 3.78
| 3.87
|
|
| ###
| ###
| ### |
2015-Aug-07 Fri
| 3.85
| 3.85
| 3.77
| 3.77
| 8,725,378
| ###
| 17.7
| 17.7
| ### |
2015-Aug-06 Thu
| 3.86
| 3.89
| 3.82
| 3.84
| 6,708,181
| ###
| ###
| ###
| 0.3 |
2015-Aug-05 Wed
| 3.85
| 3.875
| ###
| 3.83
|
|
| ###
| ###
| ### |
2015-Aug-04 Tue
| 3.74
| 3.86
| 3.71
| 3.85
| 13,617,940
| ###
| 89.7
| 89.7
| 0.3 |
2015-Aug-03 Mon
| 3.75
| 3.78
| ###
| 3.71
| 5,481,774
| 10,360,552
| ###
| ###
| ### |
2015-Jul-31 Fri
| 3.78
| 3.79
| 3.72
| 3.75
|
|
| 22.3
| 22.3
| 0.3 |
2015-Jul-30 Thu
| 3.8
| 3.85
| 3.71
| 3.74
| 8,752,084
| 33,082,877
| 16.4
| 16.4
| 0.3 |
2015-Jul-29 Wed
| 3.78
| 3.86
| 3.77
| 3.8
| 15,577,056
| ###
| ###
| ###
| ### |
2015-Jul-28 Tue
| 3.7
| 3.78
| 3.7
| 3.75
| 6,990,242
| ###
| 84.1
| 84.1
| 0.3 |
2015-Jul-27 Mon
| ###
| 3.77
| ###
| 3.77
| 6,104,552
| 11,507,080
| 91.1
| 91.1
| ### |
2015-Jul-24 Fri
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| 3.76
| ###
| 3.75
| 8,859,120
| 16,655,145
| 85.8
| 85.8
| 0.3 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
| 6,784,828
| 0
| 71.0
| 71.0
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| 3.59
| ###
| 3,509,050
| 6,298,744
| 28.2
| 28.2
| 0.0 |
2015-Jul-17 Fri
| 3.58
| ###
| 3.56
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2015-Jul-16 Thu
| 3.53
| 3.59
| 3.51
| 3.58
|
|
| ###
| ###
| 0.3 |
2015-Jul-15 Wed
| 3.56
| 3.58
| 3.485
| 3.53
| 7,249,121
| ###
| 19.6
| 19.6
| 0.3 |
2015-Jul-14 Tue
| 3.55
| 3.59
| 3.48
| 3.54
| 8,557,244
| 30,249,857
| 25.4
| 25.4
| 0.3 |
2015-Jul-13 Mon
| ###
| 3.52
| ###
| 3.45
| 11,018,624
| 19,392,778
| ###
| ###
| ### |
2015-Jul-10 Fri
| 3.43
| 3.46
| 3.325
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| 3.26
| 3.4
| 10,105,146
| 16,471,387
| ###
| ###
| 0.2 |
2015-Jul-08 Wed
| ###
| 3.4
| ###
| ###
| 10,761,182
| ###
| 36.7
| 36.7
| 0.0 |
2015-Jul-07 Tue
| 3.28
| 3.45
| 3.25
| 3.43
| 17,563,523
| ###
| ###
| ###
| 0.2 |
2015-Jul-06 Mon
| ###
| 3.21
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2015-Jul-03 Fri
| 3.21
| 3.24
| ###
| 3.2
| 8,374,275
| 13,566,325
| ###
| ###
| 0.2 |
2015-Jul-02 Thu
| ###
| ###
| 3.23
| 3.27
| 8,019,941
| ###
| 18.1
| 18.1
| ### |
2015-Jul-01 Wed
| ###
| ###
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2015-Jun-26 Fri
| 3.24
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 3.25
| 3.26
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2015-Jun-24 Wed
| 3.2
| 3.26
| ###
| 3.25
| 8,567,872
| ###
| ###
| ###
| 0.2 |
2015-Jun-23 Tue
| 3.2
| 3.21
| ###
| 3.21
| 9,450,353
| ###
| ###
| ###
| ### |
2015-Jun-22 Mon
| ###
| 3.23
| ###
| ###
| 6,342,659
| ###
| 73.3
| 73.3
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
| 15,155,687
| 0
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2015-Jun-17 Wed
| 3.25
| 3.25
| 3.21
| 3.23
| 13,843,074
| 44,713,129
| 26.1
| 26.1
| ### |
2015-Jun-16 Tue
| 3.24
| 3.28
| 3.21
| 3.22
|
|
| 29.5
| 29.5
| 0.2 |
2015-Jun-15 Mon
| 3.2
| 3.27
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2015-Jun-12 Fri
| ###
| 3.24
| ###
| 3.22
| 6,602,140
| ###
| ###
| ###
| 0.2 |
2015-Jun-11 Thu
| 3.24
| 3.29
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2015-Jun-10 Wed
| 3.21
| 3.24
| 3.155
| 3.23
|
|
| ###
| ###
| ### |
2015-Jun-09 Tue
| 3.24
| ###
| 3.21
| 3.24
| 10,143,721
| 16,280,672
| 75.9
| 75.9
| ### |
2015-Jun-05 Fri
| 3.2
| 3.26
| 3.175
| 3.26
| 11,670,884
| ###
| 85.8
| 85.8
| 0.2 |
2015-Jun-04 Thu
| 3.28
| ###
| ###
| 3.2
| 12,042,350
| 0
| 19.8
| 19.8
| 0.2 |
2015-Jun-03 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| 3.55
| 3.55
| ###
| 3.4
|
|
| 9.4
| 9.4
| 0.2 |
2015-Jun-01 Mon
| 3.46
| 3.52
| 3.43
| 3.52
|
|
| 88.0
| 88.0
| ### |
2015-May-29 Fri
| 3.46
| 3.55
| 3.46
| 3.52
| 11,519,050
| 40,374,270
| ###
| ###
| ### |
2015-May-28 Thu
| 3.53
| 3.55
| 3.45
| 3.45
|
|
| 13.9
| 13.9
| ### |
2015-May-27 Wed
| 3.54
| 3.58
| 3.49
| 3.5
| 9,742,450
| ###
| ###
| ###
| 0.3 |
2015-May-26 Tue
| 3.51
| 3.53
| 3.485
| 3.53
|
|
| ###
| ###
| 0.3 |
2015-May-25 Mon
| 3.47
| 3.54
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2015-May-22 Fri
| 3.48
| 3.5
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2015-May-21 Thu
| 3.55
| ###
| 3.53
| 3.55
| 9,137,755
| ###
| ###
| ###
| ### |
2015-May-20 Wed
| 3.56
| ###
| ###
| ###
| 15,631,050
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2015-May-18 Mon
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2015-May-15 Fri
| 3.77
| 3.77
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 3.56
| 3.79
| 3.54
| ###
| 26,660,387
| ###
| ###
| ###
| 0.0 |
2015-May-13 Wed
| ###
| ###
| 3.51
| 3.58
| 21,692,125
| 38,069,679
| ###
| ###
| 0.3 |
2015-May-12 Tue
| 3.42
| ###
| 3.41
| 3.56
|
|
| 93.0
| 93.0
| 0.3 |
2015-May-11 Mon
| 3.42
| 3.48
| ###
| ###
| 22,488,477
| 39,129,949
| ###
| ###
| 0.0 |
2015-May-08 Fri
| 3.25
| 3.425
| 3.25
| 3.4
| 13,721,359
| ###
| 92.9
| 92.9
| 0.2 |
2015-May-07 Thu
| 3.21
| 3.27
| 3.2
| 3.22
| 9,587,220
| 31,014,656
| 75.7
| 75.7
| 0.2 |
2015-May-06 Wed
| ###
| ###
| 3.27
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2015-May-05 Tue
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| ###
| 3.425
| ###
| ###
| 8,072,548
| ###
| 66.8
| 66.8
| 0.0 |
2015-May-01 Fri
| ###
| 3.4
| ###
| 3.4
| 8,382,624
| ###
| ###
| ###
| 0.2 |
2015-Apr-30 Thu
| ###
| ###
| ###
| ###
| 17,529,376
| 0
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| 3.23
| 3.24
|
|
| 15.9
| 15.9
| ### |
2015-Apr-28 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| 3.4
| 3.41
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2015-Apr-24 Fri
| ###
| 3.41
| 3.28
| ###
| 9,909,848
| 33,148,441
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| ###
| 5,710,470
| 0
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 3.28
| ###
| 3.275
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2015-Apr-20 Mon
| 3.28
| ###
| 3.21
| 3.26
| 9,011,444
| ###
| 29.1
| 29.1
| 0.2 |
2015-Apr-17 Fri
| 3.26
| 3.325
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| 3.4
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 3.45
| 3.49
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2015-Apr-14 Tue
| ###
| 3.45
| ###
| 3.44
| 8,602,222
| ###
| 89.2
| 89.2
| 0.2 |
2015-Apr-13 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 9,503,974
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| 3.24
| ###
| 3.23
| ###
| 11,324,025
| ###
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 3.24
| 3.24
| ###
| 3.2
| 9,240,275
| 14,969,245
| ###
| ###
| 0.2 |
2015-Apr-07 Tue
| 3.26
| ###
| 3.2
| 3.24
| 9,434,674
| 15,095,478
| ###
| ###
| ### |
2015-Apr-02 Thu
| ###
| ###
| ###
| 3.26
|
|
| 88.5
| 88.5
| 0.2 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| ###
| ###
| 2.89
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| 2.87
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-Mar-26 Thu
| ###
| 3
| 2.89
| ###
| 9,561,885
| 28,159,751
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 9,136,053
| 0
| 75.7
| 75.7
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Mar-18 Wed
| 3
| ###
| 3
| ###
| 9,193,881
| 13,790,821
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| 3
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 7,358,770
| 0
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
| 9,484,144
| 0
| 79.7
| 79.7
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 12,576,573
| 0
| 86.3
| 86.3
| 0.0 |
2015-Mar-11 Wed
| 2.84
| ###
| 2.84
| ###
| 6,451,620
| ###
| 91.6
| 91.6
| 0.0 |
2015-Mar-10 Tue
| 2.84
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| 2.86
| 2.88
| 2.79
| 2.8
| 7,036,741
| ###
| 19.3
| 19.3
| 0.2 |
2015-Mar-06 Fri
| 2.88
| ###
| ###
| 2.87
| 4,526,475
| 0
| 28.7
| 28.7
| ### |
2015-Mar-05 Thu
| 2.88
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2015-Mar-04 Wed
| 2.86
| 2.87
| 2.81
| 2.87
| 13,275,386
| ###
| 78.7
| 78.7
| ### |
2015-Mar-03 Tue
| ###
| ###
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2015-Mar-02 Mon
| 2.89
| ###
| 2.88
| 2.89
|
|
| 69.4
| 69.4
| ### |
2015-Feb-27 Fri
| ###
| ###
| 2.885
| 2.89
| 19,883,758
| 28,682,320
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| 3
| 2.81
| 2.85
| 26,194,223
| ###
| 12.6
| 12.6
| ### |
2015-Feb-25 Wed
| 2.76
| 2.81
| 2.745
| 2.81
|
|
| ###
| ###
| ### |
2015-Feb-24 Tue
| 2.76
| 2.77
| 2.72
| 2.72
| 4,784,749
| ###
| ###
| ###
| 0.2 |
2015-Feb-23 Mon
| 2.73
| 2.77
| 2.725
| 2.76
| 5,919,777
| 16,264,587
| ###
| ###
| 0.2 |
2015-Feb-20 Fri
| 2.72
| 2.76
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2015-Feb-19 Thu
| 2.7
| 2.725
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2015-Feb-18 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| 2.645
| ###
| ###
| 3,662,921
| ###
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 2.59
| ###
| 4,713,579
| 6,104,084
| 68.8
| 68.8
| 0.0 |
2015-Feb-13 Fri
| 2.56
| ###
| 2.55
| ###
| 11,194,482
| ###
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2015-Feb-11 Wed
| ###
| ###
| 2.58
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2015-Feb-10 Tue
| 2.46
| ###
| 2.44
| 2.59
| 10,605,553
| 12,938,774
| ###
| ###
| 0.2 |
2015-Feb-09 Mon
| 2.47
| 2.51
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Feb-06 Fri
| 2.48
| 2.5
| 2.43
| 2.49
| 10,481,078
| 25,835,857
| ###
| ###
| 0.2 |
2015-Feb-05 Thu
| 2.44
| 2.52
| 2.42
| 2.5
| 13,800,475
| 34,087,173
| ###
| ###
| 0.2 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Feb-03 Tue
| 2.44
| 2.445
| ###
| 2.41
| 16,651,729
| ###
| 17.0
| 17.0
| 0.2 |
2015-Feb-02 Mon
| 2.56
| 2.575
| 2.5
| 2.51
| 12,228,042
| 31,028,656
| 16.6
| 16.6
| ### |
2015-Jan-30 Fri
| 2.59
| ###
| 2.52
| ###
| 17,084,772
| ###
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 2.5
| 2.58
| 2.49
| 2.57
|
|
| 87.2
| 87.2
| ### |
2015-Jan-28 Wed
| 2.44
| 2.49
| 2.42
| 2.48
| 18,527,450
| 45,484,889
| 83.3
| 83.3
| 0.2 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 2.29
| ###
| 5,802,872
| 6,644,288
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| 2.29
| ###
| 9,371,684
| 10,730,578
| 77.9
| 77.9
| 0.0 |
2015-Jan-20 Tue
| 2.23
| 2.28
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2015-Jan-19 Mon
| ###
| ###
| 2.2
| 2.25
| 8,769,973
| 9,646,970
| ###
| ###
| ### |
2015-Jan-16 Fri
| ###
| ###
| 2.28
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| 2.41
| 2.42
| ###
| ###
| 10,264,448
| 12,419,982
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 2.45
| 2.46
| 2.41
| 2.44
| 8,629,279
| ###
| 34.3
| 34.3
| 0.2 |
2015-Jan-13 Tue
| 2.44
| 2.45
| 2.42
| 2.45
|
|
| 75.8
| 75.8
| 0.2 |
2015-Jan-12 Mon
| 2.48
| 2.49
| 2.42
| 2.43
|
|
| 13.9
| 13.9
| ### |
2015-Jan-09 Fri
| 2.54
| 2.54
| 2.49
| 2.5
| 6,461,270
| ###
| 13.1
| 13.1
| 0.2 |
2015-Jan-08 Thu
| 2.58
| 2.58
| 2.5
| 2.54
|
|
| 19.9
| 19.9
| ### |
2015-Jan-07 Wed
| ###
| ###
| 2.54
| 2.56
| 10,932,943
| ###
| 10.7
| 10.7
| 0.2 |
2015-Jan-06 Tue
| 2.5
| ###
| 2.48
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2015-Jan-05 Mon
| 2.42
| 2.5
| 2.41
| 2.5
| 7,252,224
| ###
| 87.9
| 87.9
| 0.2 |
2015-Jan-02 Fri
| 2.4
| 2.42
| 2.385
| 2.42
| 3,020,851
| ###
| 70.4
| 70.4
| 0.2 |
2014-Dec-31 Wed
| 2.41
| 2.42
| 2.375
| 2.4
| 3,056,141
| ###
| 23.1
| 23.1
| ### |
2014-Dec-30 Tue
| 2.41
| 2.41
| ###
| 2.41
|
|
| 78.4
| 78.4
| 0.2 |
2014-Dec-29 Mon
| ###
| 2.41
| ###
| 2.41
|
|
| 83.7
| 83.7
| 0.2 |
2014-Dec-24 Wed
| ###
| ###
| 2.325
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| 2.4
| ###
| ###
| 8,372,359
| ###
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 9,652,471
| 0
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 2.29
| ###
| 22,938,027
| 26,264,040
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| 2.245
| 2.25
| 11,481,028
| 12,887,453
| ###
| ###
| ### |
2014-Dec-17 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2014-Dec-12 Fri
| 2.46
| 2.47
| 2.4
| 2.4
|
|
| 14.2
| 14.2
| ### |
2014-Dec-11 Thu
| ###
| 2.45
| ###
| 2.44
|
|
| 87.4
| 87.4
| 0.2 |
2014-Dec-10 Wed
| 2.42
| 2.46
| ###
| ###
| 17,680,773
| 21,747,350
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 2.45
| 2.57
| 2.355
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Dec-08 Mon
| 2.24
| 2.44
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
| 12,310,450
| 0
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 25,967,774
| 0
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 17,258,851
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2014-Nov-28 Fri
| 1.85
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2014-Nov-27 Thu
| 1.83
| ###
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 1.755
| 1.83
| 1.755
| 1.83
|
|
| 92.1
| 92.1
| ### |
2014-Nov-25 Tue
| ###
| 1.76
| 1.725
| 1.745
|
|
| ###
| ###
| 0.1 |
2014-Nov-24 Mon
| ###
| ###
| 1.74
| 1.745
| 8,504,823
| ###
| 21.6
| 21.6
| 0.1 |
2014-Nov-21 Fri
| 1.8
| 1.8
| 1.745
| 1.77
| 9,650,327
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| 1.8
| 1.855
| 1.785
| 1.79
|
|
| 32.0
| 32.0
| 0.1 |
2014-Nov-19 Wed
| 1.8
| 1.87
| ###
| 1.83
|
|
| ###
| ###
| ### |
2014-Nov-18 Tue
| 1.81
| 1.822
| 1.8
| 1.81
|
|
| 76.7
| 76.7
| ### |
2014-Nov-17 Mon
| 1.8
| 1.825
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2014-Nov-14 Fri
| 1.78
| 1.81
| 1.76
| 1.79
| 11,457,856
| 20,452,272
| 77.3
| 77.3
| 0.1 |
2014-Nov-13 Thu
| 1.74
| ###
| ###
| 1.785
|
|
| 90.0
| 90.0
| 0.1 |
2014-Nov-12 Wed
| 1.76
| ###
| 1.725
| 1.74
|
|
| 28.1
| 28.1
| 0.1 |
2014-Nov-11 Tue
| 1.73
| 1.76
| ###
| 1.76
| 16,592,675
| 14,601,554
| ###
| ###
| 0.1 |
2014-Nov-10 Mon
| 1.725
| 1.74
| 1.71
| 1.72
| 17,853,257
| ###
| 28.6
| 28.6
| 0.1 |
2014-Nov-07 Fri
| ###
| ###
| ###
| 1.685
| 17,106,284
| 0
| 89.4
| 89.4
| ### |
2014-Nov-06 Thu
| ###
| ###
| 1.645
| 1.655
| 14,593,456
| ###
| ###
| ###
| 0.1 |
2014-Nov-05 Wed
| 1.685
| 1.725
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 8,707,773
| 0
| 81.5
| 81.5
| 0.0 |
2014-Nov-03 Mon
| 1.685
| ###
| ###
| ###
| 17,624,842
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| 1.7
| 1.645
| ###
| 18,772,273
| 31,396,626
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| 1.645
| 13,528,075
| 0
| 31.8
| 31.8
| 0.1 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 24,808,827
| 0
| 83.9
| 83.9
| 0.0 |
2014-Oct-28 Tue
| 1.52
| ###
| ###
| ###
| 29,046,625
| 0
| 95.4
| 95.4
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| 1.5
| 28,943,486
| 0
| 89.6
| 89.6
| 0.1 |
2014-Oct-24 Fri
| 1.4
| ###
| ###
| 1.425
|
|
| ###
| ###
| ### |
2014-Oct-23 Thu
| 1.375
| ###
| ###
| 1.375
|
|
| 71.7
| 71.7
| 0.1 |
2014-Oct-22 Wed
| ###
| ###
| ###
| 1.385
|
|
| 70.2
| 70.2
| 0.1 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| 1.355
| ###
| ###
| 10,466,721
| ###
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 1.325
| 1.287
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2014-Oct-15 Wed
| 1.285
| ###
| 1.28
| ###
| 11,806,020
| 7,555,852
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 1.27
| ###
| 1.25
| 1.285
| 37,391,771
| 23,369,856
| ###
| ###
| ### |
2014-Oct-13 Mon
| ###
| 1.327
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 1.355
| 1.375
| ###
| ###
| 23,861,224
| ###
| 34.7
| 34.7
| 0.0 |
2014-Oct-09 Thu
| 1.385
| 1.4
| ###
| ###
| 12,847,482
| ###
| 75.1
| 75.1
| 0.0 |
2014-Oct-08 Wed
| 1.375
| ###
| 1.375
| 1.375
|
|
| ###
| ###
| 0.1 |
2014-Oct-07 Tue
| ###
| ###
| 1.387
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| 1.425
| 1.4
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Oct-03 Fri
| ###
| 1.42
| 1.385
| 1.41
|
|
| ###
| ###
| ### |
2014-Oct-02 Thu
| ###
| 1.427
| ###
| 1.425
|
|
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| ###
| 1.372
| ###
| 6,780,072
| 4,651,129
| 93.1
| 93.1
| 0.0 |
2014-Sep-30 Tue
| 1.43
| 1.43
| 1.385
| ###
| 6,074,846
| 8,550,345
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| 1.425
| 1.43
| 1.4
| 1.42
| 7,126,341
| 10,083,772
| ###
| ###
| ### |
2014-Sep-26 Fri
| 1.425
| 1.44
| 1.42
| 1.43
| 7,451,676
| ###
| 73.3
| 73.3
| 0.1 |
2014-Sep-25 Thu
| ###
| 1.445
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2014-Sep-24 Wed
| ###
| 1.455
| ###
| 1.42
|
|
| ###
| ###
| ### |
2014-Sep-23 Tue
| 1.42
| 1.455
| 1.41
| 1.45
| 6,765,672
| 9,691,825
| 86.0
| 86.0
| ### |
2014-Sep-22 Mon
| ###
| ###
| 1.43
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| 1.48
| 1.485
| 1.44
| 1.45
| 53,651,772
| ###
| 13.8
| 13.8
| ### |
2014-Sep-18 Thu
| 1.48
| 1.485
| 1.455
| 1.475
| 12,463,827
| 18,321,825
| 32.2
| 32.2
| 0.1 |
2014-Sep-17 Wed
| ###
| 1.522
| 1.477
| 1.485
| 8,435,049
| 12,648,355
| ###
| ###
| ### |
2014-Sep-16 Tue
| ###
| ###
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 1.55
| 1.55
| 1.46
| 1.48
| 20,181,847
| 30,373,679
| 9.7
| 9.7
| 0.1 |
2014-Sep-12 Fri
| ###
| 1.58
| 1.557
| 1.57
|
|
| ###
| ###
| 0.1 |
2014-Sep-11 Thu
| 1.575
| ###
| ###
| 1.585
| 9,194,081
| 0
| 81.1
| 81.1
| ### |
2014-Sep-10 Wed
| 1.55
| 1.575
| ###
| 1.575
| 11,638,724
| ###
| ###
| ###
| 0.1 |
2014-Sep-09 Tue
| 1.55
| 1.57
| 1.545
| ###
| 7,374,973
| 11,486,520
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 1.54
| 1.555
| ###
| 1.54
| 3,835,425
| 2,982,042
| 76.1
| 76.1
| ### |
2014-Sep-05 Fri
| 1.56
| ###
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| 1.57
| 1.53
| ###
| 15,453,148
| 23,952,379
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| 1.525
| 1.56
| 23,258,274
| ###
| ###
| ###
| ### |
2014-Sep-02 Tue
| 1.45
| 1.54
| 1.44
| 1.525
| 19,940,420
| 29,711,225
| ###
| ###
| 0.1 |
2014-Sep-01 Mon
| 1.475
| 1.5
| ###
| 1.45
|
|
| 18.4
| 18.4
| ### |
2014-Aug-29 Fri
| ###
| 1.477
| ###
| 1.47
| 28,589,041
| ###
| ###
| ###
| ### |
2014-Aug-28 Thu
| ###
| 1.41
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2014-Aug-27 Wed
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 1.287
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 4,826,126
| 0
| 74.6
| 74.6
| 0.0 |
2014-Aug-22 Fri
| ###
| 1.325
| 1.275
| ###
| 7,195,524
| 9,354,181
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| 1.342
| ###
| ###
| 5,132,687
| ###
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| 1.325
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 1.285
| ###
| 1.28
| 1.285
| 2,164,286
| 1,385,143
| ###
| ###
| ### |
2014-Aug-15 Fri
| ###
| ###
| 1.277
| 1.28
| 4,264,423
| ###
| ###
| ###
| ### |
2014-Aug-14 Thu
| 1.29
| ###
| 1.29
| 1.29
| 4,385,553
| 2,828,681
| ###
| ###
| 0.1 |
2014-Aug-13 Wed
| ###
| 1.325
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2014-Aug-12 Tue
| ###
| 1.325
| ###
| ###
| 6,784,659
| ###
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
| 6,013,880
| 0
| 73.1
| 73.1
| 0.0 |
2014-Aug-08 Fri
| ###
| 1.327
| 1.285
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2014-Aug-07 Thu
| 1.29
| ###
| 1.29
| ###
| 21,162,250
| 13,649,651
| 81.7
| 81.7
| 0.0 |
2014-Aug-06 Wed
| 1.285
| ###
| 1.27
| ###
| 11,759,459
| 7,467,256
| 81.7
| 81.7
| 0.0 |
2014-Aug-05 Tue
| ###
| ###
| ###
| 1.275
|
|
| 18.4
| 18.4
| ### |
2014-Aug-04 Mon
| ###
| ###
| 1.29
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 4,509,741
| 0
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| ###
| 1.342
| ###
| ###
| 3,200,684
| 2,147,658
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 1.325
| 1.345
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Jul-29 Tue
| ###
| 1.325
| ###
| ###
| 5,193,479
| 3,440,679
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2014-Jul-25 Fri
| 1.285
| ###
| 1.28
| ###
| 10,487,076
| 6,711,728
| 85.4
| 85.4
| 0.0 |
2014-Jul-24 Thu
| 1.28
| 1.29
| ###
| 1.285
| 7,487,775
| ###
| ###
| ###
| ### |
2014-Jul-23 Wed
| ###
| 1.29
| 1.255
| 1.27
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| ###
| 1.25
| 1.23
| 1.25
|
|
| 82.5
| 82.5
| ### |
2014-Jul-21 Mon
| 1.25
| ###
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2014-Jul-18 Fri
| 1.22
| 1.255
| ###
| 1.25
|
|
| 87.0
| 87.0
| ### |
2014-Jul-17 Thu
| 1.25
| 1.27
| 1.24
| 1.24
| 7,279,247
| 9,135,454
| ###
| ###
| 0.1 |
2014-Jul-16 Wed
| 1.25
| 1.26
| ###
| 1.245
|
|
| 27.4
| 27.4
| 0.1 |
2014-Jul-15 Tue
| 1.285
| 1.29
| 1.25
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Jul-14 Mon
| 1.285
| ###
| 1.25
| 1.27
| 7,917,344
| 4,948,340
| 24.4
| 24.4
| ### |
2014-Jul-11 Fri
| 1.2
| ###
| 1.2
| 1.285
| 18,222,172
| ###
| ###
| ###
| ### |
2014-Jul-10 Thu
| 1.21
| 1.22
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Jul-09 Wed
| 1.245
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| 1.25
| 1.275
| ###
| 1.26
| 6,136,972
| ###
| ###
| ###
| ### |
2014-Jul-07 Mon
| 1.26
| 1.275
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2014-Jul-04 Fri
| 1.27
| 1.29
| 1.26
| 1.27
| 5,705,455
| 7,274,455
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| 1.25
| 1.26
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| 1.25
| 1.26
| 1.24
| 1.25
| 7,754,880
| ###
| 67.6
| 67.6
| ### |
2014-Jul-01 Tue
| 1.255
| 1.277
| ###
| 1.26
| 7,681,470
| ###
| ###
| ###
| ### |
2014-Jun-30 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| 8.9
| 8.9
| ### |
2014-Jun-27 Fri
| ###
| ###
| 1.325
| ###
| 6,151,547
| ###
| ###
| ###
| 0.0 |
|