End of day Prices (full format), 600 Days for (QBE) QBE INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.35 |
2022-Jan-05 Wed
| ###
| ###
| 11.8
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| 11.51
| ###
| 11.45
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2021-Dec-31 Fri
| ###
| 11.48
| ###
| ###
| 1,227,483
| 7,045,752
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 11.53
| 11.58
| 11.41
| 11.49
|
|
| 32.9
| 32.9
| ### |
2021-Dec-29 Wed
| 11.48
| 11.59
| 11.47
| 11.53
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| 11.42
| 11.42
| 11.29
| 11.29
| 787,580
| 8,942,970
| 19.1
| 19.1
| ### |
2021-Dec-23 Thu
| 11.42
| 11.42
| 11.29
| ###
| 1,499,145
| ###
| 24.5
| 24.5
| 0.0 |
2021-Dec-22 Wed
| 11.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| 11.385
| ###
| 11.29
|
|
| 32.5
| 32.5
| ### |
2021-Dec-20 Mon
| 11.29
| 11.4
| 11.2
| ###
| 3,346,279
| 37,812,952
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| 11.45
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| 11.26
| ###
| 6,262,877
| ###
| 17.2
| 17.2
| 0.0 |
2021-Dec-15 Wed
| 11.79
| 11.81
| 11.52
| 11.57
|
|
| 31.3
| 31.3
| ### |
2021-Dec-14 Tue
| ###
| 11.78
| 11.54
| ###
| 4,105,544
| 47,870,643
| 69.0
| 69.0
| 0.0 |
2021-Dec-13 Mon
| 11.89
| ###
| 11.57
| 11.57
|
|
| 17.3
| 17.3
| ### |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 14,661,148
| 0
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| 12.22
| ###
| ###
| 17,168,546
| ###
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 11.82
| 11.84
| 4,316,387
| 25,509,847
| 46.9
| 46.9
| 0.8 |
2021-Dec-03 Fri
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 11.45
| 11.77
| 11.45
| ###
| 2,818,453
| ###
| 87.3
| 87.3
| 0.0 |
2021-Dec-01 Wed
| ###
| 11.79
| 11.55
| 11.74
|
|
| ###
| ###
| 0.8 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
| 7,293,024
| 0
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 11.7
| 11.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 12.25
| 12.28
| 11.89
| ###
| 2,800,380
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 12.47
| ###
| 12.25
| 3,038,651
| 18,945,988
| 39.2
| 39.2
| 0.9 |
2021-Nov-24 Wed
| ###
| 12.53
| ###
| 12.41
| 4,231,145
| 26,508,123
| ###
| ###
| ### |
2021-Nov-23 Tue
| 12.28
| 12.46
| 12.26
| ###
| 2,140,280
| ###
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 12.28
| ###
| 12.23
|
|
| 78.5
| 78.5
| ### |
2021-Nov-19 Fri
| ###
| 12.22
| ###
| 12.2
|
|
| 83.7
| 83.7
| ### |
2021-Nov-18 Thu
| 11.86
| ###
| 11.86
| ###
| 3,362,349
| 19,938,729
| 78.0
| 78.0
| 0.0 |
2021-Nov-17 Wed
| 11.77
| ###
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 11.8
| ###
| 11.73
| 3,318,882
| ###
| ###
| ###
| 0.8 |
2021-Nov-15 Mon
| ###
| 11.7
| 11.54
| ###
| 4,260,321
| ###
| 69.6
| 69.6
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 11.54
| 11.56
| 3,011,842
| 17,378,328
| ###
| ###
| 0.8 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 11.56
|
|
| 38.1
| 38.1
| 0.8 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 11.49
| 3,823,386
| 0
| ###
| ###
| ### |
2021-Nov-09 Tue
| 11.82
| 11.89
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 2,577,351
| 0
| 40.7
| 40.7
| 0.0 |
2021-Nov-05 Fri
| ###
| 12.25
| ###
| ###
| 6,046,357
| ###
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 11.87
| ###
| 1,979,872
| 11,750,540
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 11.7
| 11.83
|
|
| ###
| ###
| 0.8 |
2021-Nov-01 Mon
| ###
| ###
| 11.8
| ###
| 2,988,289
| ###
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| 11.8
| 11.83
| 4,337,885
| 25,593,521
| ###
| ###
| 0.8 |
2021-Oct-28 Thu
| ###
| 12.2
| ###
| ###
| 2,418,086
| 14,750,324
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 2,547,852
| 0
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| 11.87
| ###
| 1,845,622
| ###
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 11.83
| ###
| 11.8
| ###
| 1,122,354
| 6,621,888
| 74.6
| 74.6
| 0.0 |
2021-Oct-22 Fri
| 11.78
| 11.85
| 11.73
| 11.83
| 1,733,278
| 20,435,347
| ###
| ###
| 0.8 |
2021-Oct-21 Thu
| 11.84
| 11.925
| 11.75
| 11.87
|
|
| 73.9
| 73.9
| 0.8 |
2021-Oct-20 Wed
| ###
| 11.83
| 11.55
| 11.78
| 3,782,228
| 44,214,245
| 78.4
| 78.4
| ### |
2021-Oct-19 Tue
| ###
| 11.78
| 11.56
| 11.57
|
|
| ###
| ###
| ### |
2021-Oct-18 Mon
| ###
| 11.76
| 11.56
| 11.74
|
|
| 77.2
| 77.2
| 0.8 |
2021-Oct-15 Fri
| ###
| 11.7
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 11.81
| 11.89
| 11.7
| 11.71
|
|
| 29.6
| 29.6
| ### |
2021-Oct-13 Wed
| ###
| 11.88
| 11.55
| 11.82
| 2,617,276
| 30,661,388
| ###
| ###
| 0.8 |
2021-Oct-12 Tue
| 11.8
| 11.84
| 11.55
| 11.7
|
|
| 38.2
| 38.2
| 0.8 |
2021-Oct-11 Mon
| 12.2
| 12.21
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 12.23
| 3,823,887
| 0
| ###
| ###
| ### |
2021-Oct-07 Thu
| ###
| ###
| 11.84
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| 11.82
|
|
| 83.2
| 83.2
| 0.8 |
2021-Oct-05 Tue
| ###
| 11.54
| 11.24
| 11.5
| 3,209,570
| ###
| 82.8
| 82.8
| ### |
2021-Oct-04 Mon
| 11.45
| 11.53
| ###
| 11.41
| 1,202,279
| ###
| 41.8
| 41.8
| ### |
2021-Oct-01 Fri
| ###
| 11.41
| 11.25
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2021-Sep-30 Thu
| 11.51
| ###
| 11.5
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Sep-29 Wed
| 11.46
| 11.52
| ###
| 11.43
| 3,987,428
| 22,967,585
| ###
| ###
| ### |
2021-Sep-28 Tue
| 11.77
| 11.83
| 11.56
| ###
| 2,939,158
| 34,373,452
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 11.75
| 11.81
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2021-Sep-24 Fri
| 11.74
| 11.86
| 11.55
| 11.7
| 3,879,171
| ###
| 43.8
| 43.8
| 0.8 |
2021-Sep-23 Thu
| 11.46
| 11.58
| ###
| 11.5
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| ###
| 10.84
| 11.2
| 3,266,488
| ###
| 74.6
| 74.6
| 0.8 |
2021-Sep-21 Tue
| ###
| 11.28
| ###
| 11.27
|
|
| 65.4
| 65.4
| ### |
2021-Sep-20 Mon
| ###
| 11.47
| 11.185
| 11.27
| 3,321,327
| ###
| 60.8
| 60.8
| ### |
2021-Sep-17 Fri
| ###
| 11.71
| 11.5
| ###
| 5,165,540
| ###
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 11.75
| 11.55
| 11.7
| 3,390,589
| ###
| ###
| ###
| 0.8 |
2021-Sep-15 Wed
| ###
| ###
| ###
| 11.72
| 3,931,374
| 0
| 25.7
| 25.7
| 0.8 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 3,768,354
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 11.78
| 11.84
|
|
| ###
| ###
| 0.8 |
2021-Sep-09 Thu
| 11.88
| ###
| ###
| 11.74
| 3,313,721
| 0
| 51.3
| 51.3
| 0.8 |
2021-Sep-08 Wed
| 11.85
| ###
| 11.82
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Sep-07 Tue
| 11.89
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| 11.84
| 11.57
| 11.84
|
|
| 81.3
| 81.3
| 0.8 |
2021-Sep-03 Fri
| ###
| 11.75
| 11.51
| 11.7
| 2,517,175
| 29,274,745
| ###
| ###
| 0.8 |
2021-Sep-02 Thu
| ###
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2021-Sep-01 Wed
| 11.73
| ###
| 11.73
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| 11.83
|
|
| 74.6
| 74.6
| 0.8 |
2021-Aug-30 Mon
| 11.85
| ###
| ###
| 11.87
|
|
| ###
| ###
| 0.8 |
2021-Aug-27 Fri
| 11.88
| ###
| 11.84
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Aug-26 Thu
| ###
| 12.125
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Aug-25 Wed
| 12.21
| ###
| ###
| ###
| 2,584,771
| 0
| 22.6
| 22.6
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| 3,265,249
| 0
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 11.77
| 11.87
|
|
| ###
| ###
| 0.8 |
2021-Aug-20 Fri
| 12.45
| 12.5
| ###
| 12.21
|
|
| 33.4
| 33.4
| 0.9 |
2021-Aug-19 Thu
| 12.55
| 12.58
| ###
| ###
| 7,218,383
| 45,403,629
| 28.0
| 28.0
| 0.0 |
2021-Aug-18 Wed
| 12.58
| ###
| 12.52
| ###
| 5,253,957
| 32,889,770
| 69.8
| 69.8
| 0.0 |
2021-Aug-17 Tue
| ###
| 12.71
| ###
| 12.45
|
|
| 38.6
| 38.6
| ### |
2021-Aug-16 Mon
| 12.58
| ###
| 12.43
| 12.54
|
|
| ###
| ###
| 0.9 |
2021-Aug-13 Fri
| ###
| 12.72
| 12.52
| 12.58
|
|
| 29.2
| 29.2
| 0.9 |
2021-Aug-12 Thu
| 12.2
| ###
| ###
| 12.51
| 8,925,345
| 0
| ###
| ###
| ### |
2021-Aug-11 Wed
| ###
| 11.71
| 11.44
| 11.57
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| ###
| 11.75
| 11.57
| ###
| 3,675,656
| 42,858,148
| 37.6
| 37.6
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| 11.58
|
|
| ###
| ###
| 0.8 |
2021-Aug-06 Fri
| ###
| 11.22
| ###
| 11.22
| 2,357,651
| 13,226,422
| 76.8
| 76.8
| ### |
2021-Aug-05 Thu
| ###
| ###
| 10.925
| ###
| 3,279,583
| 17,914,722
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 2,828,446
| 0
| 64.4
| 64.4
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 3,111,250
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
| 2,412,141
| 0
| 82.6
| 82.6
| 0.0 |
2021-Jul-30 Fri
| 10.88
| ###
| 10.85
| 10.89
| 4,637,826
| ###
| ###
| ###
| 0.8 |
2021-Jul-29 Thu
| ###
| 10.86
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2021-Jul-28 Wed
| 10.83
| 10.84
| ###
| 10.71
| 3,544,683
| 19,212,181
| ###
| ###
| ### |
2021-Jul-27 Tue
| ###
| ###
| 10.81
| 10.83
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 10.82
| ###
| 10.78
| 2,421,951
| 13,102,754
| 83.7
| 83.7
| 0.8 |
2021-Jul-23 Fri
| ###
| ###
| 10.59
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2021-Jul-22 Thu
| 10.71
| 10.8
| ###
| 10.73
| 2,825,875
| 15,259,725
| ###
| ###
| ### |
2021-Jul-21 Wed
| 10.58
| ###
| 10.55
| 10.58
|
|
| ###
| ###
| 0.8 |
2021-Jul-20 Tue
| 10.41
| 10.5
| 10.26
| 10.43
|
|
| ###
| ###
| 0.7 |
2021-Jul-19 Mon
| ###
| ###
| 10.48
| 10.59
| 3,676,848
| 19,266,683
| 47.0
| 47.0
| ### |
2021-Jul-16 Fri
| 10.7
| 10.82
| ###
| 10.72
| 3,013,684
| ###
| ###
| ###
| 0.8 |
2021-Jul-15 Thu
| 10.7
| 10.77
| ###
| ###
| 2,916,883
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| 10.8
| 10.8
| ###
| 10.72
|
|
| 33.0
| 33.0
| 0.8 |
2021-Jul-13 Tue
| 10.73
| 10.76
| ###
| 10.71
| 5,914,682
| 31,820,989
| 38.0
| 38.0
| ### |
2021-Jul-12 Mon
| 10.76
| 10.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 10.47
| 10.52
| ###
| 10.5
| 5,610,584
| 29,511,671
| 74.8
| 74.8
| 0.8 |
2021-Jul-08 Thu
| 10.71
| 10.79
| ###
| ###
| 2,801,183
| 15,112,382
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 10.41
| ###
| 10.41
| ###
| 2,854,945
| 14,859,988
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 10.5
| ###
| 10.5
| 10.54
| 3,396,673
| ###
| 78.3
| 78.3
| 0.8 |
2021-Jul-05 Mon
| 10.59
| ###
| 10.49
| 10.51
| 2,771,623
| ###
| ###
| ###
| ### |
2021-Jul-02 Fri
| 10.72
| 10.81
| 10.57
| ###
| 1,928,759
| ###
| 29.2
| 29.2
| 0.0 |
2021-Jul-01 Thu
| 10.76
| 10.88
| ###
| 10.72
| 2,469,879
| 13,436,141
| ###
| ###
| 0.8 |
2021-Jun-30 Wed
| ###
| ###
| ###
| 10.79
|
|
| 26.0
| 26.0
| ### |
2021-Jun-29 Tue
| 10.7
| 10.78
| ###
| 10.77
|
|
| 74.4
| 74.4
| ### |
2021-Jun-28 Mon
| ###
| ###
| 10.83
| ###
| 3,417,752
| 18,507,127
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 11.24
| 11.24
| 10.975
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 2,700,483
| 0
| 31.6
| 31.6
| 0.0 |
2021-Jun-23 Wed
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 11.21
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2021-Jun-21 Mon
| 11.26
| 11.29
| 10.87
| ###
| 3,636,856
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 11.45
| 11.59
| 11.4
| 11.52
|
|
| ###
| ###
| 0.8 |
2021-Jun-17 Thu
| ###
| 11.58
| ###
| 11.47
| 3,930,221
| 22,755,979
| ###
| ###
| ### |
2021-Jun-16 Wed
| 11.4
| 11.57
| ###
| ###
| 3,202,280
| 18,525,189
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| 11.41
| 11.28
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Jun-11 Fri
| ###
| 11.43
| 11.26
| ###
| 4,483,279
| ###
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| 11.51
| ###
| 11.47
| 6,540,278
| ###
| 78.7
| 78.7
| ### |
2021-Jun-09 Wed
| ###
| 11.4
| ###
| 11.23
| 2,741,654
| 15,627,427
| 37.6
| 37.6
| 0.8 |
2021-Jun-08 Tue
| 11.27
| ###
| ###
| 11.25
| 2,009,085
| 0
| 41.3
| 41.3
| ### |
2021-Jun-07 Mon
| 11.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 10.855
| ###
| 4,105,671
| 22,283,529
| 78.6
| 78.6
| 0.0 |
2021-Jun-01 Tue
| 10.85
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
| 2,662,428
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 5,414,853
| 0
| 61.5
| 61.5
| 0.0 |
2021-May-27 Thu
| 10.83
| ###
| 10.77
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2021-May-26 Wed
| 10.8
| 10.84
| 10.71
| 10.82
| 2,552,224
| ###
| ###
| ###
| 0.8 |
2021-May-25 Tue
| ###
| ###
| ###
| 10.86
|
|
| 82.2
| 82.2
| 0.8 |
2021-May-24 Mon
| ###
| 10.76
| 10.59
| 10.7
|
|
| 73.7
| 73.7
| 0.8 |
2021-May-21 Fri
| 10.59
| ###
| 10.51
| 10.59
|
|
| ###
| ###
| ### |
2021-May-20 Thu
| ###
| ###
| ###
| 10.51
|
|
| ###
| ###
| ### |
2021-May-19 Wed
| 10.4
| 10.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 10.54
| ###
| 10.48
| ###
| 2,908,255
| 15,239,256
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 10.52
| 10.59
| 10.44
| 10.45
| 1,556,440
| ###
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| 10.5
| 10.52
| 2,413,828
| ###
| ###
| ###
| ### |
2021-May-13 Thu
| 10.5
| ###
| 10.46
| 10.59
|
|
| 80.3
| 80.3
| ### |
2021-May-12 Wed
| 10.44
| ###
| 10.4
| 10.5
|
|
| 75.9
| 75.9
| 0.8 |
2021-May-11 Tue
| ###
| 10.75
| 10.52
| 10.58
| 3,845,740
| 40,899,444
| ###
| ###
| 0.8 |
2021-May-10 Mon
| 10.59
| 10.71
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 10.73
| 10.74
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 10.77
| 10.87
| ###
| 10.78
| 11,289,648
| ###
| 75.7
| 75.7
| 0.8 |
2021-May-05 Wed
| 10.22
| 10.49
| 10.185
| 10.45
| 5,139,374
| 53,128,278
| ###
| ###
| ### |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-May-03 Mon
| 9.89
| ###
| 9.8
| ###
| 3,133,685
| 15,355,056
| 83.1
| 83.1
| 0.0 |
2021-Apr-30 Fri
| 9.73
| 9.925
| ###
| 9.86
| 4,318,071
| 21,428,427
| 80.2
| 80.2
| 0.7 |
2021-Apr-29 Thu
| 9.53
| 9.75
| 9.52
| 9.74
| 5,393,723
| 51,968,521
| ###
| ###
| 0.7 |
2021-Apr-28 Wed
| 9.28
| 9.55
| 9.25
| 9.52
|
|
| ###
| ###
| ### |
2021-Apr-27 Tue
| ###
| ###
| ###
| 9.2
|
|
| 31.8
| 31.8
| 0.7 |
2021-Apr-26 Mon
| 9.44
| 9.53
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 9.43
| 9.5
| ###
| 9.47
| 2,417,779
| 11,484,450
| 70.9
| 70.9
| ### |
2021-Apr-22 Thu
| 9.54
| 9.57
| 9.4
| 9.43
|
|
| ###
| ###
| ### |
2021-Apr-21 Wed
| 9.42
| 9.53
| 9.29
| 9.51
|
|
| 78.0
| 78.0
| ### |
2021-Apr-20 Tue
| 9.55
| ###
| 9.54
| 9.56
|
|
| 72.7
| 72.7
| 0.7 |
2021-Apr-19 Mon
| 9.77
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| 9.77
| 2,281,745
| 0
| 24.1
| 24.1
| 0.7 |
2021-Apr-15 Thu
| 9.75
| ###
| ###
| ###
| 3,702,883
| 0
| 78.7
| 78.7
| 0.0 |
2021-Apr-14 Wed
| 9.75
| 9.87
| 9.7
| 9.77
| 2,376,755
| 23,256,547
| 66.0
| 66.0
| 0.7 |
2021-Apr-13 Tue
| 9.75
| 9.79
| ###
| 9.78
|
|
| 73.0
| 73.0
| 0.7 |
2021-Apr-12 Mon
| 9.73
| 9.76
| ###
| 9.73
|
|
| ###
| ###
| ### |
2021-Apr-09 Fri
| 9.89
| ###
| 9.71
| 9.78
|
|
| 22.4
| 22.4
| 0.7 |
2021-Apr-08 Thu
| 9.82
| ###
| 9.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 9.77
| 9.81
| 9.685
| 9.72
| 4,593,488
| 44,775,024
| 34.4
| 34.4
| 0.7 |
2021-Apr-06 Tue
| ###
| ###
| 9.745
| 9.77
|
|
| ###
| ###
| 0.7 |
2021-Apr-01 Thu
| ###
| 9.8
| ###
| 9.78
| 2,959,256
| 14,500,354
| 74.5
| 74.5
| 0.7 |
2021-Mar-31 Wed
| 9.5
| 9.75
| 9.49
| ###
| 4,301,624
| 41,381,622
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| 9.45
| 9.46
|
|
| 38.4
| 38.4
| 0.7 |
2021-Mar-29 Mon
| ###
| 9.77
| 9.56
| 9.56
| 2,378,680
| 22,989,942
| ###
| ###
| 0.7 |
2021-Mar-26 Fri
| ###
| 9.75
| 9.58
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Mar-25 Thu
| 9.55
| ###
| 9.48
| 9.52
| 3,847,055
| 18,235,040
| ###
| ###
| ### |
2021-Mar-24 Wed
| 9.51
| 9.75
| 9.41
| ###
| 2,595,980
| 24,869,488
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 9.4
| ###
| ###
| 9.59
| 4,233,572
| 0
| 86.3
| 86.3
| 0.7 |
2021-Mar-22 Mon
| 9.57
| ###
| 9.46
| 9.49
|
|
| 37.3
| 37.3
| 0.7 |
2021-Mar-19 Fri
| ###
| ###
| ###
| 9.78
|
|
| 73.9
| 73.9
| 0.7 |
2021-Mar-18 Thu
| 9.73
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 9.73
| 9.75
| 9.58
| ###
| 2,892,424
| 27,955,277
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 9.75
| ###
| ###
| 9.78
| 3,324,186
| 0
| 61.9
| 61.9
| 0.7 |
2021-Mar-15 Mon
| ###
| 9.8
| ###
| 9.75
| 1,999,145
| ###
| 71.8
| 71.8
| ### |
2021-Mar-12 Fri
| ###
| ###
| 9.57
| ###
| 2,535,552
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 9.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 9.71
| 9.73
| 9.545
| 9.59
|
|
| ###
| ###
| 0.7 |
2021-Mar-09 Tue
| 9.45
| 9.86
| 9.44
| 9.76
| 9,116,180
| ###
| 89.6
| 89.6
| 0.7 |
2021-Mar-08 Mon
| ###
| ###
| ###
| 9.4
|
|
| 24.5
| 24.5
| ### |
2021-Mar-05 Fri
| 9.49
| ###
| ###
| 9.43
| 5,140,655
| 0
| 45.9
| 45.9
| ### |
2021-Mar-04 Thu
| 9.28
| ###
| 9.23
| 9.54
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| 9.23
| ###
| 9.2
| 9.28
|
|
| ###
| ###
| 0.7 |
2021-Mar-02 Tue
| 9.26
| ###
| 9.2
| 9.24
|
|
| 56.8
| 56.8
| ### |
2021-Mar-01 Mon
| 9.29
| ###
| ###
| 9.24
| 4,627,389
| 0
| 40.2
| 40.2
| ### |
2021-Feb-26 Fri
| ###
| ###
| 9.28
| 9.29
| 5,151,882
| ###
| ###
| ###
| ### |
2021-Feb-25 Thu
| 9.43
| 9.56
| ###
| 9.52
| 3,766,384
| ###
| 73.6
| 73.6
| ### |
2021-Feb-24 Wed
| 9.48
| 9.5
| ###
| 9.42
| 4,611,787
| 21,905,988
| 45.9
| 45.9
| 0.7 |
2021-Feb-23 Tue
| 9.5
| 9.56
| ###
| 9.55
| 5,746,688
| ###
| 70.6
| 70.6
| 0.7 |
2021-Feb-22 Mon
| ###
| ###
| 9.26
| 9.49
| 11,295,072
| 52,296,183
| 72.0
| 72.0
| 0.7 |
2021-Feb-19 Fri
| ###
| ###
| 8.43
| ###
| 11,472,074
| ###
| 92.1
| 92.1
| 0.0 |
2021-Feb-18 Thu
| 8.73
| 8.89
| ###
| 8.72
|
|
| 49.2
| 49.2
| 0.6 |
2021-Feb-17 Wed
| 8.89
| ###
| ###
| 8.76
| 3,163,081
| 0
| ###
| ###
| 0.6 |
2021-Feb-16 Tue
| 8.7
| 8.8
| ###
| 8.79
| 3,040,828
| 13,379,643
| 75.1
| 75.1
| 0.6 |
2021-Feb-15 Mon
| 8.71
| 8.77
| ###
| 8.7
| 1,492,186
| ###
| ###
| ###
| ### |
2021-Feb-12 Fri
| 8.8
| 8.8
| ###
| ###
| 2,395,987
| 10,542,342
| 29.5
| 29.5
| 0.0 |
2021-Feb-11 Thu
| 8.75
| ###
| ###
| 8.78
| 4,270,323
| 0
| ###
| ###
| 0.6 |
2021-Feb-10 Wed
| 8.52
| 8.77
| 8.48
| 8.73
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 8.51
| ###
| 8.42
| 8.49
| 3,621,956
| ###
| ###
| ###
| ### |
2021-Feb-08 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 28.1
| 28.1
| 0.6 |
2021-Feb-05 Fri
| 8.52
| ###
| 8.44
| ###
| 4,222,354
| ###
| 75.9
| 75.9
| 0.0 |
2021-Feb-04 Thu
| 8.47
| 8.49
| 8.28
| ###
| 2,374,757
| ###
| 31.2
| 31.2
| 0.0 |
2021-Feb-03 Wed
| 8.41
| 8.55
| 8.28
| 8.4
| 7,964,355
| 67,020,047
| 36.9
| 36.9
| ### |
2021-Feb-02 Tue
| ###
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2021-Feb-01 Mon
| 8
| ###
| 7.88
| ###
| 2,895,776
| 11,409,357
| 66.1
| 66.1
| 0.0 |
2021-Jan-29 Fri
| 8.24
| 8.25
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2021-Jan-28 Thu
| 8.2
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 8.45
| 8.275
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2021-Jan-25 Mon
| 8.46
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 8.42
| 8.57
| 8.42
| 8.45
|
|
| 71.7
| 71.7
| ### |
2021-Jan-21 Thu
| ###
| 8.485
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2021-Jan-20 Wed
| 8.25
| ###
| 8.23
| ###
| 3,936,579
| 16,199,022
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 8.52
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Jan-18 Mon
| 8.44
| 8.45
| ###
| ###
| 8,355,484
| ###
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 8.71
| 8.81
| 8.57
| 8.57
| 2,879,879
| 25,026,148
| 21.3
| 21.3
| 0.6 |
2021-Jan-14 Thu
| 8.75
| 8.78
| ###
| 8.73
|
|
| 36.9
| 36.9
| ### |
2021-Jan-13 Wed
| ###
| 8.77
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2021-Jan-12 Tue
| 8.51
| ###
| 8.47
| 8.58
| 4,295,289
| 18,190,548
| ###
| ###
| 0.6 |
2021-Jan-11 Mon
| 8.53
| ###
| 8.43
| 8.47
|
|
| 50.3
| 50.3
| ### |
2021-Jan-08 Fri
| 8.52
| ###
| 8.47
| 8.56
|
|
| 66.8
| 66.8
| ### |
2021-Jan-07 Thu
| 8.53
| ###
| 8.43
| 8.56
| 7,519,023
| 31,692,681
| 70.0
| 70.0
| ### |
2021-Jan-06 Wed
| ###
| ###
| 8.27
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2021-Jan-05 Tue
| 8.5
| 8.51
| ###
| ###
| 5,722,051
| 24,347,327
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 8.54
| ###
| 8.54
| 8.55
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| ###
| 8.71
| 8.53
| 8.53
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 8.78
| 8.8
| ###
| ###
| 3,926,556
| 17,276,846
| 28.0
| 28.0
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| 8.77
| 8.81
| 2,453,077
| 10,756,742
| ###
| ###
| ### |
2020-Dec-24 Thu
| ###
| ###
| ###
| 8.86
| 2,350,521
| 0
| ###
| ###
| 0.6 |
2020-Dec-23 Wed
| 8.74
| 8.87
| 8.74
| 8.8
|
|
| ###
| ###
| 0.6 |
2020-Dec-22 Tue
| ###
| 8.79
| ###
| 8.7
|
|
| ###
| ###
| ### |
2020-Dec-21 Mon
| 8.7
| 8.77
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2020-Dec-18 Fri
| 9.54
| 9.55
| ###
| 8.71
| 16,359,857
| ###
| ###
| ###
| 0.6 |
2020-Dec-17 Thu
| ###
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 9.86
| ###
| 3,816,455
| 18,815,123
| 32.6
| 32.6
| 0.0 |
2020-Dec-15 Tue
| 9.83
| ###
| 9.81
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2020-Dec-14 Mon
| 9.75
| ###
| 9.71
| 9.86
| 3,545,581
| ###
| ###
| ###
| 0.7 |
2020-Dec-11 Fri
| 9.84
| 9.87
| 9.74
| 9.76
| 4,175,879
| ###
| 30.6
| 30.6
| 0.7 |
2020-Dec-10 Thu
| ###
| ###
| 9.81
| 9.88
| 4,370,288
| ###
| ###
| ###
| 0.7 |
2020-Dec-09 Wed
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 9.81
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 9.87
| ###
| 5,825,347
| 28,748,087
| 35.6
| 35.6
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 2,870,157
| 0
| 71.3
| 71.3
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 8,002,529
| 0
| 30.9
| 30.9
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 5,026,054
| 0
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 9.89
| 10.2
| 9.84
| ###
| 3,234,859
| 32,413,287
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 8,039,886
| 0
| 18.6
| 18.6
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 10.2
| 10.27
|
|
| ###
| ###
| ### |
2020-Nov-26 Thu
| 10.4
| 10.49
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Nov-25 Wed
| 10.4
| 10.49
| ###
| 10.41
| 5,539,428
| ###
| 68.9
| 68.9
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| 10.29
| 3,668,354
| 0
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 2,980,570
| 0
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 9.89
| ###
| 3,711,676
| ###
| 65.0
| 65.0
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| 9.83
| ###
| 8,252,783
| 40,562,428
| 74.6
| 74.6
| 0.0 |
2020-Nov-18 Wed
| ###
| 10.45
| 10.24
| 10.41
|
|
| 71.0
| 71.0
| ### |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 9.88
| ###
| 9.84
| ###
| 257,773
| 1,268,243
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 9.84
| 9.89
| 9.675
| 9.73
|
|
| ###
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 7,092,176
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 9.7
| ###
| ###
| 9.86
|
|
| 82.3
| 82.3
| 0.7 |
2020-Nov-09 Mon
| 8.89
| 9.24
| 8.84
| 9.24
| 7,693,245
| ###
| 83.8
| 83.8
| ### |
2020-Nov-06 Fri
| 8.7
| 8.79
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2020-Nov-05 Thu
| ###
| ###
| 8.45
| 8.5
| 5,946,856
| ###
| ###
| ###
| 0.6 |
2020-Nov-04 Wed
| 8.52
| 8.71
| 8.52
| 8.59
|
|
| 69.4
| 69.4
| ### |
2020-Nov-03 Tue
| 8.29
| ###
| 8.28
| 8.59
|
|
| 86.2
| 86.2
| ### |
2020-Nov-02 Mon
| 8.25
| ###
| 8.225
| 8.24
| 4,629,056
| ###
| 54.3
| 54.3
| 0.6 |
2020-Oct-30 Fri
| 8.26
| ###
| ###
| 8.25
| 3,994,626
| 0
| ###
| ###
| ### |
2020-Oct-29 Thu
| 8.28
| ###
| ###
| 8.25
|
|
| 34.4
| 34.4
| ### |
2020-Oct-28 Wed
| 8.42
| 8.46
| ###
| ###
| 5,857,946
| ###
| 33.4
| 33.4
| 0.0 |
2020-Oct-27 Tue
| 8.76
| 8.82
| 8.45
| 8.51
|
|
| ###
| ###
| 0.6 |
2020-Oct-26 Mon
| 8.87
| ###
| 8.79
| 8.86
| 3,856,226
| ###
| 52.1
| 52.1
| 0.6 |
2020-Oct-23 Fri
| ###
| ###
| 8.85
| 8.86
|
|
| ###
| ###
| 0.6 |
2020-Oct-22 Thu
| ###
| 8.81
| ###
| 8.8
|
|
| 82.3
| 82.3
| 0.6 |
2020-Oct-21 Wed
| ###
| 8.86
| ###
| 8.73
|
|
| 69.9
| 69.9
| ### |
2020-Oct-20 Tue
| 8.85
| ###
| ###
| ###
| 4,737,626
| 0
| 22.9
| 22.9
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| 8.88
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Oct-16 Fri
| ###
| 9.2
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2020-Oct-15 Thu
| ###
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 9.27
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2020-Oct-13 Tue
| ###
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 2,401,371
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| 9.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 9.25
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 9.24
| 8.975
| 9.2
| 5,459,288
| ###
| 81.2
| 81.2
| 0.7 |
2020-Oct-06 Tue
| ###
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 8.74
| ###
| 8.74
| ###
| 2,601,221
| ###
| 74.5
| 74.5
| 0.0 |
2020-Oct-02 Fri
| 8.58
| 8.73
| 8.52
| 8.56
| 5,385,147
| ###
| 61.3
| 61.3
| ### |
2020-Oct-01 Thu
| ###
| 8.73
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Sep-30 Wed
| ###
| 8.82
| ###
| ###
| 7,171,954
| ###
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 8.75
| 8.87
| ###
| 8.79
| 3,719,678
| 16,496,771
| 73.8
| 73.8
| 0.6 |
2020-Sep-28 Mon
| ###
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| 8.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| 8.75
| 8.58
| 8.71
| 3,212,844
| ###
| 73.4
| 73.4
| 0.6 |
2020-Sep-23 Wed
| 8.85
| 8.87
| 8.72
| 8.87
| 5,530,349
| ###
| 62.5
| 62.5
| ### |
2020-Sep-22 Tue
| 8.8
| 8.86
| 8.675
| 8.72
|
|
| ###
| ###
| 0.6 |
2020-Sep-21 Mon
| ###
| ###
| 8.83
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 6,914,855
| 0
| 63.4
| 63.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 8,337,681
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 9.22
| ###
| ###
| 9.2
|
|
| 32.4
| 32.4
| 0.7 |
2020-Sep-15 Tue
| ###
| 9.4
| 9.225
| 9.28
| 4,356,889
| 40,573,528
| 32.4
| 32.4
| 0.7 |
2020-Sep-14 Mon
| 9.43
| 9.45
| 9.25
| ###
| 2,956,371
| ###
| 33.5
| 33.5
| 0.0 |
2020-Sep-11 Fri
| 9.51
| 9.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 9.59
| ###
| 9.56
| ###
| 7,252,656
| ###
| 76.9
| 76.9
| 0.0 |
2020-Sep-09 Wed
| 9.5
| 9.55
| ###
| 9.48
| 5,328,354
| ###
| ###
| ###
| 0.7 |
2020-Sep-08 Tue
| ###
| ###
| 9.77
| 9.79
|
|
| 27.9
| 27.9
| ### |
2020-Sep-07 Mon
| 9.75
| ###
| 9.71
| 9.84
| 2,850,776
| ###
| ###
| ###
| 0.7 |
2020-Sep-04 Fri
| 9.85
| ###
| 9.75
| 9.82
|
|
| 37.7
| 37.7
| ### |
2020-Sep-03 Thu
| 10.24
| 10.28
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2020-Sep-02 Wed
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 9.88
| ###
| 11,923,527
| 58,902,223
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 10.59
| 10.75
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 10.44
| 10.74
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 10.45
| ###
| ###
| 10.49
| 4,205,426
| 0
| 69.2
| 69.2
| ### |
2020-Aug-26 Wed
| ###
| ###
| 10.47
| 10.56
|
|
| ###
| ###
| 0.8 |
2020-Aug-25 Tue
| 10.76
| 10.89
| ###
| 10.74
| 3,274,226
| ###
| ###
| ###
| 0.8 |
2020-Aug-24 Mon
| 10.54
| ###
| 10.4
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Aug-21 Fri
| 10.86
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Aug-20 Thu
| 10.75
| ###
| 10.75
| ###
| 6,443,620
| 34,634,457
| 77.8
| 77.8
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| 10.82
| 5,585,170
| 0
| ###
| ###
| 0.8 |
2020-Aug-18 Tue
| 10.75
| 10.86
| ###
| 10.8
|
|
| 65.2
| 65.2
| ### |
2020-Aug-17 Mon
| 10.8
| 10.88
| 10.57
| 10.74
| 6,716,229
| 72,031,556
| 31.3
| 31.3
| 0.8 |
2020-Aug-14 Fri
| 10.75
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2020-Aug-13 Thu
| 10.49
| 10.84
| ###
| 10.74
| 8,674,177
| ###
| ###
| ###
| 0.8 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 4,201,589
| 0
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| 10.24
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 4,287,127
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 9.875
| ###
| 3,640,287
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Aug-05 Wed
| ###
| 10.24
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Aug-04 Tue
| 10.28
| 10.425
| 10.2
| ###
| 6,061,321
| 62,507,372
| 68.7
| 68.7
| 0.0 |
2020-Aug-03 Mon
| 9.89
| ###
| 9.81
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 10.22
|
|
| 72.5
| 72.5
| 0.7 |
2020-Jul-29 Wed
| ###
| 10.44
| ###
| 10.25
| 7,530,758
| 39,310,556
| ###
| ###
| 0.7 |
2020-Jul-28 Tue
| 10.57
| ###
| 10.4
| 10.41
| 7,298,551
| ###
| 35.2
| 35.2
| ### |
2020-Jul-27 Mon
| 10.43
| 10.55
| 10.28
| 10.55
| 8,370,487
| 87,178,622
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| 10.44
| ###
| 10.4
|
|
| 82.0
| 82.0
| 0.7 |
2020-Jul-23 Thu
| 9.86
| ###
| 9.86
| 10.23
|
|
| 86.4
| 86.4
| ### |
2020-Jul-22 Wed
| ###
| ###
| ###
| 9.83
| 10,469,374
| 0
| ###
| ###
| 0.7 |
2020-Jul-21 Tue
| 9.28
| 9.72
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| 9.41
| 9.22
| 9.26
| 1,474,020
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| 9.45
| 9.45
| ###
| ###
| 2,377,874
| 11,235,454
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 9.73
| 9.74
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2020-Jul-15 Wed
| 9.47
| ###
| ###
| 9.59
| 4,424,448
| 0
| 72.7
| 72.7
| 0.7 |
2020-Jul-14 Tue
| 9.25
| ###
| ###
| 9.29
| 5,039,376
| 0
| ###
| ###
| ### |
2020-Jul-13 Mon
| 9.4
| 9.46
| ###
| ###
| 5,322,740
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 9.21
| 9.26
|
|
| 37.0
| 37.0
| ### |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 9.76
| 9.76
| 9.58
| 9.58
| 10,661,945
| ###
| 29.4
| 29.4
| 0.7 |
2020-Jul-07 Tue
| 9.58
| 9.81
| 9.45
| 9.7
| 13,630,175
| 131,258,585
| ###
| ###
| 0.7 |
2020-Jul-06 Mon
| 9.52
| 9.52
| 9.27
| 9.41
| 3,650,386
| 34,295,376
| ###
| ###
| 0.7 |
2020-Jul-03 Fri
| 9.44
| 9.52
| ###
| 9.45
| 6,839,754
| 32,557,229
| ###
| ###
| 0.7 |
2020-Jul-02 Thu
| 8.85
| ###
| 8.82
| ###
| 7,296,582
| 32,177,926
| 89.3
| 89.3
| 0.0 |
2020-Jul-01 Wed
| 8.85
| 8.89
| ###
| 8.8
| 5,502,651
| 24,459,283
| 28.1
| 28.1
| 0.6 |
2020-Jun-30 Tue
| ###
| ###
| 8.84
| 8.86
| 6,118,255
| 27,042,687
| ###
| ###
| 0.6 |
2020-Jun-29 Mon
| ###
| 8.77
| 8.59
| 8.77
| 3,787,150
| ###
| 77.7
| 77.7
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Jun-25 Thu
| ###
| 8.8
| 8.55
| 8.55
|
|
| 41.8
| 41.8
| ### |
2020-Jun-24 Wed
| ###
| ###
| 8.86
| 8.86
| 5,209,978
| ###
| ###
| ###
| 0.6 |
2020-Jun-23 Tue
| ###
| ###
| 8.82
| 9
|
|
| ###
| ###
| 0.6 |
2020-Jun-22 Mon
| 8.84
| ###
| 8.81
| ###
| 4,727,640
| 20,825,254
| 80.9
| 80.9
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| 8.73
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-Jun-18 Thu
| 8.49
| ###
| 8.43
| 8.89
|
|
| 93.4
| 93.4
| ### |
2020-Jun-17 Wed
| ###
| 8.74
| ###
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 7,357,341
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
| 5,316,277
| 0
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| 8.42
| 8.22
| ###
| 11,317,047
| ###
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 7,613,344
| 0
| 31.4
| 31.4
| 0.0 |
2020-Jun-10 Wed
| 9.48
| 9.54
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jun-09 Tue
| 9.45
| ###
| 9.25
| 9.56
|
|
| ###
| ###
| 0.7 |
2020-Jun-05 Fri
| 8.83
| 9.145
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 9.22
| 8.8
| 8.83
| 9,433,976
| 85,000,123
| 20.9
| 20.9
| ### |
2020-Jun-03 Wed
| 8.7
| ###
| ###
| ###
| 5,271,725
| 0
| 83.5
| 83.5
| 0.0 |
2020-Jun-02 Tue
| ###
| 8.74
| 8.46
| 8.51
| 7,290,443
| ###
| ###
| ###
| 0.6 |
2020-Jun-01 Mon
| ###
| 8.85
| 8.45
| 8.74
|
|
| ###
| ###
| 0.6 |
2020-May-29 Fri
| 8.79
| ###
| ###
| 8.83
| 13,587,784
| 0
| ###
| ###
| ### |
2020-May-28 Thu
| ###
| ###
| 8.53
| 8.88
| 11,140,481
| 47,514,151
| 87.9
| 87.9
| 0.6 |
2020-May-27 Wed
| 8.2
| 8.55
| 8.125
| 8.54
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| ###
| 8.24
| ###
| ###
| 6,936,454
| ###
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 7.84
| 8.26
| 7.76
| ###
| 6,758,654
| ###
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 7.73
| 7.87
| 7.72
| 7.72
| 5,651,371
| ###
| ###
| ###
| ### |
2020-May-21 Thu
| 7.86
| 7.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 7.78
| ###
| 7.75
| 5,370,154
| ###
| ###
| ###
| ### |
2020-May-19 Tue
| 7.78
| 7.86
| ###
| 7.76
| 7,417,477
| 29,150,684
| ###
| ###
| 0.6 |
2020-May-18 Mon
| ###
| 7.8
| 7.52
| 7.55
| 5,154,783
| ###
| ###
| ###
| ### |
2020-May-15 Fri
| 7.53
| ###
| 7.47
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-May-14 Thu
| 7.25
| 7.54
| ###
| 7.4
| 6,375,459
| 24,035,480
| ###
| ###
| 0.5 |
2020-May-13 Wed
| ###
| 7.43
| 7.28
| ###
| 7,363,287
| 54,156,975
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 7.42
| 7.49
| 7,391,886
| ###
| 34.5
| 34.5
| ### |
2020-May-11 Mon
| 7.59
| 7.72
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| 7.71
| 7.56
| 7.56
| 6,394,172
| ###
| 26.8
| 26.8
| 0.5 |
2020-May-07 Thu
| ###
| ###
| 7.51
| 7.51
|
|
| ###
| ###
| ### |
2020-May-06 Wed
| 7.83
| 7.855
| ###
| ###
| 5,905,378
| 23,193,372
| 23.1
| 23.1
| 0.0 |
2020-May-05 Tue
| 7.7
| 7.83
| ###
| 7.75
| 6,531,183
| 25,569,581
| 67.8
| 67.8
| ### |
2020-May-04 Mon
| 7.7
| 7.82
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-May-01 Fri
| 8.21
| 8.23
| 7.82
| 7.82
| 6,626,674
| 53,179,058
| ###
| ###
| 0.6 |
2020-Apr-30 Thu
| 8.4
| 8.54
| 8.22
| 8.45
| 7,332,589
| ###
| 58.1
| 58.1
| ### |
2020-Apr-29 Wed
| ###
| 8.24
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2020-Apr-28 Tue
| 7.89
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 7.72
| 7.81
| 5,306,184
| 20,481,870
| ###
| ###
| 0.6 |
2020-Apr-24 Fri
| ###
| ###
| 7.85
| 7.89
| 6,688,125
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| 7.73
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Apr-21 Tue
| 8.46
| 8.57
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Apr-20 Mon
| 8.8
| ###
| 8.51
| 8.51
|
|
| 25.1
| 25.1
| 0.6 |
2020-Apr-17 Fri
| ###
| ###
| 8.8
| 8.8
| 22,320,978
| ###
| ###
| ###
| 0.6 |
2020-Apr-16 Thu
| 8.5
| ###
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2020-Apr-15 Wed
| 9.24
| ###
| 8.74
| 8.79
| 26,653,780
| ###
| 16.0
| 16.0
| 0.6 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| 8.83
| ###
| 3,930,579
| ###
| 66.2
| 66.2
| 0.0 |
2020-Apr-08 Wed
| 8.53
| ###
| 8.25
| ###
| 6,083,877
| ###
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 9.25
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2020-Apr-06 Mon
| ###
| ###
| 8.575
| 8.84
| 4,786,884
| ###
| 62.4
| 62.4
| ### |
2020-Apr-03 Fri
| 8.57
| ###
| ###
| 8.56
| 8,186,957
| 0
| ###
| ###
| ### |
2020-Apr-02 Thu
| 8.42
| 8.51
| ###
| 8.42
| 6,587,170
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| 8.85
| ###
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2020-Mar-31 Tue
| 8.8
| ###
| 8.41
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| 7.87
| ###
| 4,701,645
| 18,500,973
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 8.88
| 8.88
| ###
| ###
| 6,599,721
| ###
| 16.0
| 16.0
| 0.0 |
2020-Mar-26 Thu
| 8.88
| ###
| 8.47
| ###
| 7,099,759
| 30,067,479
| 16.3
| 16.3
| 0.0 |
2020-Mar-25 Wed
| ###
| 8.88
| ###
| 8.88
|
|
| 80.7
| 80.7
| 0.6 |
2020-Mar-24 Tue
| 7.55
| ###
| 7.48
| 7.84
|
|
| ###
| ###
| 0.6 |
2020-Mar-23 Mon
| 7.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 8.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 8.85
| 9
| 7.7
| 7.81
|
|
| ###
| ###
| 0.6 |
2020-Mar-18 Wed
| ###
| 9.2
| ###
| 8.4
| 8,874,880
| 40,824,448
| 21.0
| 21.0
| ### |
2020-Mar-17 Tue
| 9.44
| 9.79
| 8.85
| 9.55
|
|
| ###
| ###
| 0.7 |
2020-Mar-16 Mon
| ###
| 10.4
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Mar-13 Fri
| 9.72
| 10.72
| 9.26
| 10.72
| 11,076,955
| 110,658,780
| 84.9
| 84.9
| 0.8 |
2020-Mar-12 Thu
| ###
| ###
| ###
| 10.23
| 7,676,889
| 0
| 36.5
| 36.5
| ### |
2020-Mar-11 Wed
| 11.24
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| 11.22
| 7,660,772
| 0
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| 11.84
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 12.5
| 12.54
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 12.56
| ###
| 5,616,279
| ###
| 17.0
| 17.0
| 0.0 |
2020-Mar-04 Wed
| ###
| 13.21
| ###
| ###
| 5,120,457
| ###
| 74.3
| 74.3
| 0.0 |
2020-Mar-03 Tue
| 13.48
| ###
| 13.27
| ###
| 5,375,349
| 35,665,440
| 30.8
| 30.8
| 0.0 |
2020-Mar-02 Mon
| 13.44
| 13.55
| ###
| 13.55
| 4,883,654
| 33,086,755
| 63.8
| 63.8
| 1.0 |
2020-Feb-28 Fri
| ###
| 13.755
| 13.59
| 13.59
| 11,151,423
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 14.27
| ###
| ###
| 4,915,072
| ###
| 78.3
| 78.3
| 0.0 |
2020-Feb-26 Wed
| ###
| 14.4
| 14.2
| 14.29
| 4,685,279
| 66,999,489
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| ###
| 14.57
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 14.86
| ###
| 14.79
| 14.79
| 4,146,726
| ###
| 56.8
| 56.8
| ### |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-Feb-18 Tue
| 14.75
| ###
| 14.75
| ###
| 8,099,352
| 59,732,721
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 14.79
| ###
| 14.76
| 6,671,957
| 49,339,122
| ###
| ###
| 1.1 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Feb-13 Thu
| ###
| 14.29
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| 14.28
| 5,307,955
| 0
| 74.5
| 74.5
| ### |
2020-Feb-11 Tue
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 2,126,887
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Feb-05 Wed
| 13.73
| 13.88
| ###
| 13.87
| 5,022,543
| 34,856,448
| 75.9
| 75.9
| ### |
2020-Feb-04 Tue
| 13.53
| 13.73
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 13.47
| ###
| 13.43
| ###
| 2,621,972
| 17,606,541
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 13.8
| 13.8
| ###
| 13.75
|
|
| 31.4
| 31.4
| 1.0 |
2020-Jan-30 Thu
| 13.7
| ###
| 13.53
| ###
| 3,644,770
| ###
| 43.2
| 43.2
| 0.0 |
2020-Jan-29 Wed
| 13.78
| 13.82
| ###
| 13.7
| 3,560,849
| ###
| 27.3
| 27.3
| 1.0 |
2020-Jan-28 Tue
| 13.7
| 13.725
| 13.54
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2020-Jan-24 Fri
| 13.86
| 13.87
| 13.73
| 13.77
| 2,106,876
| 29,074,888
| 28.7
| 28.7
| ### |
2020-Jan-23 Thu
| ###
| ###
| ###
| 13.71
|
|
| 23.3
| 23.3
| ### |
2020-Jan-22 Wed
| 13.79
| ###
| 13.74
| 13.87
| 3,230,145
| ###
| ###
| ###
| ### |
2020-Jan-21 Tue
| 13.8
| 13.83
| 13.53
| 13.71
| 2,968,352
| 40,607,055
| 32.1
| 32.1
| ### |
2020-Jan-20 Mon
| 13.85
| 13.89
| 13.77
| 13.83
|
|
| 39.3
| 39.3
| 1.0 |
2020-Jan-17 Fri
| 13.89
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 13.51
| 13.82
| 13.51
| 13.81
| 5,765,375
| 78,783,849
| 85.8
| 85.8
| ### |
2020-Jan-15 Wed
| 13.25
| ###
| 13.23
| ###
| 2,301,624
| 15,225,242
| 75.2
| 75.2
| 0.0 |
2020-Jan-14 Tue
| ###
| 13.24
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 2,805,140
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 13.2
| 13.245
| ###
| ###
| 2,186,774
| ###
| 20.0
| 20.0
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 12.855
| ###
| 2,535,450
| ###
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 12.8
| ###
| 2,916,945
| 18,668,448
| 77.1
| 77.1
| 0.0 |
2020-Jan-06 Mon
| 12.72
| 12.8
| ###
| 12.8
| 3,354,679
| 21,469,945
| 76.4
| 76.4
| 0.9 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 2,109,279
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 12.81
| ###
| 12.78
| 12.85
| 1,829,771
| ###
| 70.1
| 70.1
| 0.9 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
| 1,513,287
| 0
| 25.7
| 25.7
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 12.855
| ###
| 1,363,582
| 8,764,423
| 76.4
| 76.4
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 1,931,020
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Dec-19 Thu
| ###
| 13.23
| ###
| ###
| 7,322,629
| ###
| 71.7
| 71.7
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| 12.52
| ###
| 8,129,525
| 50,890,826
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 4,550,424
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 12.51
| ###
| 12.51
| ###
| 3,732,149
| ###
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 12.45
| 12.56
| ###
| 12.41
| 2,082,585
| ###
| ###
| ###
| ### |
2019-Dec-09 Mon
| ###
| 12.48
| ###
| 12.43
|
|
| 80.0
| 80.0
| 0.9 |
2019-Dec-06 Fri
| ###
| ###
| ###
| 12.28
| 2,299,156
| 0
| 82.7
| 82.7
| 0.9 |
2019-Dec-05 Thu
| ###
| 12.26
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 12.47
| 12.53
| 12.2
| ###
| 4,233,028
| ###
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 12.75
| 12.75
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2019-Nov-29 Fri
| ###
| 12.75
| 12.645
| ###
| 2,362,379
| ###
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 12.7
| 12.7
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Nov-27 Wed
| 12.48
| ###
| 12.44
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2019-Nov-26 Tue
| ###
| 12.46
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2019-Nov-25 Mon
| ###
| ###
| ###
| 12.2
|
|
| 31.5
| 31.5
| ### |
2019-Nov-22 Fri
| ###
| 12.24
| ###
| 12.21
| 4,626,250
| 28,312,650
| ###
| ###
| 0.9 |
2019-Nov-21 Thu
| 12.28
| 12.29
| ###
| ###
| 3,675,771
| ###
| 28.9
| 28.9
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2019-Nov-19 Tue
| ###
| 12.71
| 12.54
| 12.71
|
|
| ###
| ###
| 0.9 |
2019-Nov-18 Mon
| 12.59
| ###
| 12.58
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Nov-15 Fri
| 12.53
| 12.71
| 12.52
| ###
| 2,186,553
| ###
| 77.2
| 77.2
| 0.0 |
2019-Nov-14 Thu
| 12.48
| ###
| 12.48
| 12.54
|
|
| 71.8
| 71.8
| 0.9 |
2019-Nov-13 Wed
| 12.7
| 12.74
| 12.53
| 12.58
| 2,692,056
| 34,014,127
| 34.0
| 34.0
| 0.9 |
2019-Nov-12 Tue
| ###
| ###
| 12.625
| 12.74
|
|
| ###
| ###
| ### |
2019-Nov-11 Mon
| ###
| ###
| ###
| 12.87
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| 12.71
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Nov-07 Thu
| 12.51
| ###
| 12.48
| ###
| 3,535,756
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 12.48
| 12.53
|
|
| 31.9
| 31.9
| ### |
2019-Nov-05 Tue
| ###
| ###
| 12.57
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 12.46
| 12.55
| 2,515,326
| 15,670,480
| ###
| ###
| ### |
2019-Nov-01 Fri
| 12.54
| 12.57
| 12.47
| 12.52
| 1,836,072
| 22,987,621
| ###
| ###
| 0.9 |
2019-Oct-31 Thu
| 12.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 12.59
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| 12.71
| ###
| ###
| 3,188,847
| 20,265,122
| 75.3
| 75.3
| 0.0 |
2019-Oct-28 Mon
| 12.71
| 12.72
| 12.49
| 12.56
| 2,123,528
| 26,767,070
| ###
| ###
| 0.9 |
2019-Oct-25 Fri
| ###
| 12.74
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2019-Oct-24 Thu
| ###
| 12.7
| ###
| 12.58
| 2,360,474
| ###
| 29.1
| 29.1
| 0.9 |
2019-Oct-23 Wed
| 12.54
| ###
| 12.47
| ###
| 2,706,245
| ###
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 12.56
| 12.625
| 12.53
| ###
| 3,133,976
| 39,417,583
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 12.48
| 12.55
| 12.43
| 12.55
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 12.57
| ###
| 12.48
| 12.56
|
|
| ###
| ###
| 0.9 |
2019-Oct-17 Thu
| ###
| ###
| 12.48
| 12.56
| 4,357,170
| 27,188,740
| 38.9
| 38.9
| 0.9 |
2019-Oct-16 Wed
| 12.51
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| 12.45
| ###
| 12.42
|
|
| 75.0
| 75.0
| 0.9 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 3,005,957
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 12.28
| ###
| 12.26
|
|
| 74.7
| 74.7
| 0.9 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 2,622,946
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 12.22
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| 12.21
| ###
| 3,205,776
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 12.26
| 12.29
| 12.21
| 12.28
|
|
| ###
| ###
| 0.9 |
2019-Oct-04 Fri
| 12.21
| 12.375
| 12.2
| ###
| 2,995,889
| 36,811,986
| 75.3
| 75.3
| 0.0 |
2019-Oct-03 Thu
| 12.29
| ###
| ###
| 12.29
| 5,291,722
| 0
| ###
| ###
| 0.9 |
2019-Oct-02 Wed
| 12.43
| ###
| 12.43
| 12.54
|
|
| 83.4
| 83.4
| 0.9 |
2019-Oct-01 Tue
| 12.5
| ###
| 12.47
| ###
| 2,709,482
| 16,893,620
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 12.57
| ###
| 12.54
| 12.56
|
|
| 36.7
| 36.7
| 0.9 |
2019-Sep-27 Fri
| 12.58
| ###
| 12.53
| ###
| 2,448,555
| ###
| 71.2
| 71.2
| 0.0 |
2019-Sep-26 Thu
| 12.59
| ###
| 12.41
| 12.49
|
|
| ###
| ###
| 0.9 |
2019-Sep-25 Wed
| ###
| 12.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2019-Sep-23 Mon
| 12.73
| 12.81
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2019-Sep-20 Fri
| 12.87
| ###
| 12.71
| 12.75
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| 12.73
| 12.88
| 12.685
| 12.82
| 7,131,583
| 91,159,459
| 76.8
| 76.8
| 0.9 |
2019-Sep-18 Wed
| 12.44
| ###
| ###
| 12.57
| 5,542,546
| 0
| ###
| ###
| 0.9 |
2019-Sep-17 Tue
| 12.51
| 12.55
| 12.43
| 12.54
| 3,539,076
| 44,203,059
| ###
| ###
| 0.9 |
2019-Sep-16 Mon
| ###
| 12.56
| ###
| 12.53
| 4,891,822
| 30,720,642
| 81.6
| 81.6
| ### |
2019-Sep-13 Fri
| 12.45
| 12.53
| ###
| 12.53
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 12.71
| 12.44
| 12.48
|
|
| 24.0
| 24.0
| ### |
2019-Sep-11 Wed
| 12.51
| ###
| 12.51
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Sep-10 Tue
| 12.5
| ###
| 12.42
| 12.58
| 3,104,657
| ###
| 77.1
| 77.1
| 0.9 |
2019-Sep-09 Mon
| 12.56
| ###
| ###
| 12.57
| 2,354,623
| 0
| 67.2
| 67.2
| 0.9 |
2019-Sep-06 Fri
| 12.45
| 12.56
| 12.4
| 12.52
| 2,637,027
| ###
| 73.4
| 73.4
| 0.9 |
2019-Sep-05 Thu
| 12.25
| ###
| 12.21
| ###
| 2,941,074
| 17,955,256
| 72.2
| 72.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| 12.47
| 12.23
| 12.27
|
|
| 28.8
| 28.8
| ### |
2019-Sep-02 Mon
| ###
| 12.56
| ###
| 12.42
| 3,284,289
| ###
| 74.6
| 74.6
| 0.9 |
2019-Aug-30 Fri
| 12.47
| 12.59
| 12.46
| 12.53
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 12.43
| 12.445
| ###
| ###
| 4,676,121
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 12.28
| 12.52
| 12.25
| 12.5
| 3,943,040
| 48,834,550
| 79.4
| 79.4
| 0.9 |
2019-Aug-27 Tue
| 12.26
| ###
| 12.23
| 12.28
| 4,278,056
| ###
| 65.2
| 65.2
| 0.9 |
2019-Aug-26 Mon
| ###
| 12.28
| ###
| 12.23
| 3,812,576
| ###
| ###
| ###
| ### |
2019-Aug-23 Fri
| 12.29
| ###
| 12.21
| ###
| 3,335,683
| 20,364,344
| 72.4
| 72.4
| 0.0 |
|