End of day Prices (full format), 1200 Days for (SDF) STEADFAST GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Apr-24 Wed
| ###
| 5.71
| ###
| ###
| 2,631,656
| 7,513,377
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 5.58
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 5.52
| 5.545
| 5.445
| 5.51
|
|
| ###
| ###
| ### |
2024-Apr-18 Thu
| 5.56
| 5.58
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2024-Apr-17 Wed
| 5.58
| ###
| 5.55
| 5.57
| 1,182,128
| ###
| 33.7
| 33.7
| 0.4 |
2024-Apr-16 Tue
| 5.55
| ###
| 5.53
| 5.54
|
|
| 51.9
| 51.9
| 0.4 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Apr-11 Thu
| ###
| 5.7
| ###
| 5.7
| 1,887,572
| 5,379,580
| 75.8
| 75.8
| 0.4 |
2024-Apr-10 Wed
| 5.79
| 5.8
| ###
| 5.71
| 1,897,149
| ###
| ###
| ###
| 0.4 |
2024-Apr-09 Tue
| ###
| 5.77
| ###
| 5.76
| 1,885,187
| ###
| 77.7
| 77.7
| ### |
2024-Apr-08 Mon
| 5.7
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2024-Apr-05 Fri
| 5.71
| 5.73
| ###
| ###
| 2,428,458
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 5.8
| 5.82
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Apr-03 Wed
| 5.81
| 5.87
| 5.71
| 5.73
| 2,454,389
| ###
| 29.8
| 29.8
| ### |
2024-Apr-02 Tue
| 5.85
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2024-Mar-28 Thu
| 5.84
| ###
| 5.8
| 5.88
| 2,646,925
| 7,676,082
| 64.7
| 64.7
| 0.4 |
2024-Mar-27 Wed
| 5.75
| 5.82
| 5.73
| 5.8
| 2,939,047
| ###
| ###
| ###
| 0.4 |
2024-Mar-26 Tue
| 5.74
| 5.79
| 5.72
| 5.72
| 2,579,154
| ###
| ###
| ###
| 0.4 |
2024-Mar-25 Mon
| 5.76
| 5.79
| ###
| 5.75
| 2,060,081
| ###
| ###
| ###
| ### |
2024-Mar-22 Fri
| ###
| 5.78
| ###
| 5.73
| 2,782,275
| 8,040,774
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 5.645
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-20 Wed
| ###
| 5.74
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-19 Tue
| 5.77
| 5.79
| ###
| ###
| 1,752,179
| 5,072,558
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 5.83
| 5.85
| 5.77
| 5.77
| 1,770,746
| ###
| 30.6
| 30.6
| 0.4 |
2024-Mar-15 Fri
| 5.82
| 5.89
| 5.785
| 5.83
| 7,035,748
| 41,071,178
| 68.1
| 68.1
| ### |
2024-Mar-14 Thu
| 5.77
| 5.84
| 5.73
| 5.8
| 1,988,484
| 11,503,379
| ###
| ###
| 0.4 |
2024-Mar-13 Wed
| 5.8
| 5.82
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 5.73
| 5.84
| 5.73
| 5.75
|
|
| 68.4
| 68.4
| ### |
2024-Mar-11 Mon
| 5.81
| ###
| 5.74
| 5.74
|
|
| ###
| ###
| 0.4 |
2024-Mar-08 Fri
| 5.85
| 5.88
| 5.8
| 5.85
| 2,134,051
| 12,462,857
| 65.8
| 65.8
| 0.4 |
2024-Mar-07 Thu
| 5.8
| 5.81
| 5.74
| 5.78
| 2,666,149
| ###
| ###
| ###
| 0.4 |
2024-Mar-06 Wed
| 5.76
| ###
| 5.72
| 5.78
| 1,937,188
| 5,540,357
| ###
| ###
| 0.4 |
2024-Mar-05 Tue
| 5.7
| 5.76
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Mar-04 Mon
| 5.71
| 5.725
| ###
| 5.7
| 3,391,652
| ###
| 37.7
| 37.7
| 0.4 |
2024-Mar-01 Fri
| 5.74
| 5.8
| 5.72
| 5.79
| 3,397,621
| ###
| 71.8
| 71.8
| ### |
2024-Feb-29 Thu
| 5.8
| ###
| 5.74
| 5.79
| 9,349,920
| 26,834,270
| ###
| ###
| ### |
2024-Feb-28 Wed
| 5.76
| ###
| 5.54
| 5.71
|
|
| ###
| ###
| 0.4 |
2024-Feb-27 Tue
| ###
| ###
| 5.89
| ###
| 1,323,748
| ###
| 73.9
| 73.9
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 5.88
| ###
| 1,158,576
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 5.88
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 2,020,151
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 6
| ###
| 2,870,350
| 8,611,050
| 36.6
| 36.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,375,672
| 0
| 37.8
| 37.8
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,652,326
| 0
| 22.3
| 22.3
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| 6
| 1,559,843
| 0
| ###
| ###
| 0.4 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 1,536,728
| 0
| 72.9
| 72.9
| 0.0 |
2024-Feb-08 Thu
| ###
| 5.985
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 1,198,545
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 5.88
| ###
| 5.85
| 5.86
|
|
| 33.2
| 33.2
| 0.4 |
2024-Feb-05 Mon
| 5.87
| ###
| 5.86
| 5.88
| 5,224,479
| 15,307,723
| ###
| ###
| 0.4 |
2024-Feb-02 Fri
| 5.88
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 5.84
| 5.86
|
|
| 26.3
| 26.3
| 0.4 |
2024-Jan-31 Wed
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 5.88
| ###
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Jan-29 Mon
| 5.88
| ###
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2024-Jan-25 Thu
| 5.82
| 5.85
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
2024-Jan-24 Wed
| 5.88
| 5.88
| 5.8
| 5.84
| 1,338,557
| 7,817,172
| ###
| ###
| 0.4 |
2024-Jan-23 Tue
| 5.75
| 5.89
| 5.75
| 5.89
|
|
| 87.3
| 87.3
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 5.8
|
|
| 88.7
| 88.7
| 0.4 |
2024-Jan-19 Fri
| ###
| ###
| 5.57
| ###
| 3,397,747
| 9,462,725
| 38.0
| 38.0
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 5.7
| 5.73
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2024-Jan-15 Mon
| 5.74
| 5.775
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| 5.72
| 5.77
| 5.7
| 5.74
| 1,675,942
| 9,611,527
| ###
| ###
| 0.4 |
2024-Jan-11 Thu
| 5.71
| 5.74
| ###
| 5.74
| 1,374,570
| ###
| 75.6
| 75.6
| 0.4 |
2024-Jan-10 Wed
| 5.76
| 5.77
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2024-Jan-09 Tue
| 5.82
| 5.83
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 5.81
| 5.81
| 5.74
| 5.77
|
|
| 38.9
| 38.9
| 0.4 |
2024-Jan-05 Fri
| 5.72
| 5.84
| 5.72
| 5.82
| 1,571,844
| 9,085,258
| 84.0
| 84.0
| 0.4 |
2024-Jan-04 Thu
| 5.8
| ###
| 5.74
| 5.74
|
|
| 23.3
| 23.3
| 0.4 |
2024-Jan-03 Wed
| 5.73
| 5.83
| 5.73
| 5.78
|
|
| 82.6
| 82.6
| 0.4 |
2024-Jan-02 Tue
| 5.83
| 5.87
| 5.79
| 5.8
|
|
| 29.3
| 29.3
| 0.4 |
2023-Dec-29 Fri
| 5.79
| 5.87
| 5.76
| 5.82
|
|
| 73.6
| 73.6
| 0.4 |
2023-Dec-28 Thu
| 5.81
| 5.82
| 5.77
| 5.79
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 5.81
| 5.81
| 5.73
| 5.77
|
|
| 24.5
| 24.5
| 0.4 |
2023-Dec-22 Fri
| 5.73
| 5.76
| ###
| 5.75
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 5.85
| 5.86
| 5.76
| 5.78
|
|
| 23.5
| 23.5
| 0.4 |
2023-Dec-20 Wed
| 5.75
| 5.82
| 5.72
| 5.76
| 2,892,027
| ###
| 64.1
| 64.1
| ### |
2023-Dec-19 Tue
| ###
| 5.74
| 5.55
| 5.73
|
|
| 70.1
| 70.1
| ### |
2023-Dec-18 Mon
| ###
| ###
| 5.58
| ###
| 1,365,545
| 3,809,870
| 35.2
| 35.2
| 0.0 |
2023-Dec-15 Fri
| 5.72
| 5.725
| ###
| ###
| 4,593,589
| 13,149,148
| 27.5
| 27.5
| 0.0 |
2023-Dec-14 Thu
| 5.75
| 5.75
| ###
| 5.72
|
|
| 27.8
| 27.8
| 0.4 |
2023-Dec-13 Wed
| 5.7
| 5.72
| 5.655
| 5.7
| 1,711,050
| ###
| 69.0
| 69.0
| 0.4 |
2023-Dec-12 Tue
| ###
| ###
| 5.58
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Dec-11 Mon
| ###
| 5.7
| 5.56
| ###
| 2,181,822
| 12,283,657
| 31.9
| 31.9
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 5.645
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 5.74
| 5.75
| ###
| 5.71
| 2,209,881
| ###
| ###
| ###
| 0.4 |
2023-Dec-06 Wed
| 5.7
| 5.77
| ###
| 5.74
| 2,841,881
| 8,198,826
| 62.1
| 62.1
| 0.4 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| 5.71
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Dec-01 Fri
| ###
| 5.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| 5.645
| 5.55
| ###
| 2,816,422
| 15,764,922
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 5.55
| ###
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2023-Nov-28 Tue
| 5.55
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Nov-27 Mon
| 5.51
| 5.58
| 5.5
| 5.54
| 2,426,028
| ###
| 82.4
| 82.4
| 0.4 |
2023-Nov-24 Fri
| 5.43
| 5.58
| 5.43
| 5.5
| 2,251,579
| 12,394,942
| ###
| ###
| 0.4 |
2023-Nov-23 Thu
| 5.4
| 5.49
| ###
| 5.43
|
|
| 77.6
| 77.6
| 0.4 |
2023-Nov-22 Wed
| ###
| 5.485
| ###
| 5.42
|
|
| 77.7
| 77.7
| 0.4 |
2023-Nov-21 Tue
| 5.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 5.24
| ###
| 5.22
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Nov-17 Fri
| 5.22
| 5.245
| ###
| 5.23
| 7,245,623
| 19,001,646
| 70.4
| 70.4
| ### |
2023-Nov-16 Thu
| 5.41
| 5.41
| 5.41
| 5.41
| 0
|
|
|
| ### |
2023-Nov-15 Wed
| 5.57
| 5.58
| ###
| 5.41
|
|
| 16.4
| 16.4
| ### |
2023-Nov-14 Tue
| ###
| ###
| 5.525
| 5.55
| 1,360,056
| 3,757,154
| ###
| ###
| ### |
2023-Nov-13 Mon
| 5.47
| 5.53
| 5.47
| 5.52
| 1,795,544
| ###
| ###
| ###
| 0.4 |
2023-Nov-10 Fri
| 5.45
| 5.5
| 5.44
| 5.47
| 1,131,358
| 6,188,528
| 71.9
| 71.9
| ### |
2023-Nov-09 Thu
| 5.43
| 5.53
| 5.43
| 5.48
| 2,650,958
| 14,527,249
| 78.6
| 78.6
| ### |
2023-Nov-08 Wed
| 5.52
| 5.52
| 5.41
| 5.43
| 1,436,150
| 7,848,559
| 18.7
| 18.7
| 0.4 |
2023-Nov-07 Tue
| 5.49
| 5.52
| 5.43
| 5.46
| 1,410,372
| 7,721,786
| 28.3
| 28.3
| ### |
2023-Nov-06 Mon
| 5.51
| 5.59
| 5.5
| 5.51
| 1,486,647
| 8,243,457
| ###
| ###
| ### |
2023-Nov-03 Fri
| 5.49
| 5.54
| 5.42
| 5.52
| 2,544,358
| 13,943,081
| 66.8
| 66.8
| 0.4 |
2023-Nov-02 Thu
| 5.46
| ###
| 5.43
| 5.47
| 1,476,057
| ###
| 63.5
| 63.5
| ### |
2023-Nov-01 Wed
| 5.45
| 5.47
| 5.385
| 5.4
| 887,681
| 4,817,888
| 30.2
| 30.2
| 0.4 |
2023-Oct-31 Tue
| ###
| 5.43
| ###
| 5.4
|
|
| 74.5
| 74.5
| 0.4 |
2023-Oct-30 Mon
| ###
| 5.4
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 5.55
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2023-Oct-26 Thu
| 5.58
| ###
| 5.56
| 5.59
| 1,739,450
| 4,835,671
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,659,853
| 0
| 72.7
| 72.7
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 5.57
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Oct-20 Fri
| 5.72
| 5.76
| ###
| ###
| 1,922,871
| ###
| 27.5
| 27.5
| 0.0 |
2023-Oct-19 Thu
| ###
| 5.79
| ###
| 5.77
| 1,410,888
| 4,084,520
| ###
| ###
| 0.4 |
2023-Oct-18 Wed
| 5.75
| 5.75
| 5.7
| 5.73
| 1,627,544
| 9,317,689
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| 5.74
| 5.655
| 5.73
| 1,182,125
| 6,735,157
| ###
| ###
| ### |
2023-Oct-16 Mon
| 5.58
| ###
| 5.58
| ###
| 772,657
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 5.7
| 5.7
| ###
| ###
| 1,904,786
| 5,428,640
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 5.56
| ###
| 5.53
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Oct-10 Tue
| 5.59
| ###
| 5.55
| 5.56
| 1,128,657
| 3,132,023
| ###
| ###
| 0.4 |
2023-Oct-09 Mon
| 5.54
| ###
| 5.47
| 5.54
|
|
| ###
| ###
| 0.4 |
2023-Oct-06 Fri
| 5.5
| ###
| 5.5
| 5.54
|
|
| 78.6
| 78.6
| 0.4 |
2023-Oct-05 Thu
| 5.44
| 5.525
| 5.42
| 5.49
| 1,505,626
| ###
| ###
| ###
| 0.4 |
2023-Oct-04 Wed
| 5.45
| 5.46
| 5.41
| 5.44
| 1,330,286
| ###
| 45.5
| 45.5
| 0.4 |
2023-Oct-03 Tue
| 5.51
| 5.54
| 5.44
| 5.49
| 1,501,683
| ###
| ###
| ###
| 0.4 |
2023-Oct-02 Mon
| ###
| ###
| 5.56
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Sep-29 Fri
| ###
| ###
| 5.59
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2023-Sep-28 Thu
| 5.59
| ###
| 5.58
| ###
| 1,188,584
| 3,316,149
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 5.57
| ###
| 1,813,373
| 5,050,243
| 22.9
| 22.9
| 0.0 |
2023-Sep-26 Tue
| ###
| 5.72
| ###
| ###
| 1,715,581
| ###
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 5.56
| ###
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 5.5
| ###
| ###
| 5.58
| 2,768,840
| 0
| 73.1
| 73.1
| 0.4 |
2023-Sep-21 Thu
| 5.48
| 5.57
| 5.48
| 5.52
|
|
| 79.4
| 79.4
| 0.4 |
2023-Sep-20 Wed
| 5.55
| ###
| 5.53
| ###
| 3,170,381
| ###
| 81.0
| 81.0
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 5.55
| 5.56
|
|
| ###
| ###
| 0.4 |
2023-Sep-18 Mon
| ###
| ###
| 5.56
| 5.57
| 1,603,729
| ###
| 39.4
| 39.4
| 0.4 |
2023-Sep-15 Fri
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 5.43
| 5.52
| ###
| 5.51
| 2,276,546
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| 5.51
| ###
| 5.47
| 5.47
|
|
| 34.7
| 34.7
| ### |
2023-Sep-12 Tue
| 5.52
| 5.54
| 5.48
| 5.51
| 1,630,855
| ###
| 34.0
| 34.0
| ### |
2023-Sep-11 Mon
| 5.51
| 5.56
| 5.5
| 5.52
| 1,088,753
| ###
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.54
| 5.57
| 5.5
| 5.53
|
|
| 34.9
| 34.9
| ### |
2023-Sep-07 Thu
| 5.49
| 5.51
| 5.43
| 5.5
| 2,347,754
| ###
| ###
| ###
| 0.4 |
2023-Sep-06 Wed
| 5.59
| ###
| 5.52
| 5.53
| 1,495,749
| ###
| ###
| ###
| ### |
2023-Sep-05 Tue
| ###
| ###
| 5.575
| ###
| 1,044,659
| 2,911,986
| 71.0
| 71.0
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 5.59
| ###
| 1,585,275
| 4,430,843
| 33.5
| 33.5
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,177,544
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 5.57
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2023-Aug-29 Tue
| 5.55
| ###
| 5.52
| 5.54
|
|
| 34.1
| 34.1
| 0.4 |
2023-Aug-28 Mon
| ###
| ###
| 5.49
| 5.5
| 2,987,659
| 8,201,123
| ###
| ###
| 0.4 |
2023-Aug-25 Fri
| ###
| ###
| 5.55
| 5.57
| 3,584,486
| 9,946,948
| ###
| ###
| 0.4 |
2023-Aug-24 Thu
| ###
| 5.7
| 5.645
| ###
| 2,984,920
| 16,931,958
| 68.7
| 68.7
| 0.0 |
2023-Aug-23 Wed
| 5.58
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 5.56
| ###
| ###
| 5.58
|
|
| 70.3
| 70.3
| 0.4 |
2023-Aug-21 Mon
| 5.59
| 5.655
| 5.54
| 5.57
|
|
| 37.8
| 37.8
| 0.4 |
2023-Aug-18 Fri
| 5.71
| 5.75
| ###
| 5.72
|
|
| 66.7
| 66.7
| 0.4 |
2023-Aug-17 Thu
| ###
| ###
| ###
| 5.73
|
|
| ###
| ###
| ### |
2023-Aug-16 Wed
| 5.84
| 5.85
| 5.785
| 5.83
| 2,086,447
| ###
| 37.5
| 37.5
| ### |
2023-Aug-15 Tue
| 5.85
| ###
| 5.85
| ###
| 1,676,585
| ###
| 76.1
| 76.1
| 0.0 |
2023-Aug-14 Mon
| 5.86
| 5.875
| 5.83
| 5.87
| 1,668,887
| ###
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| ###
| 5.86
| 5.89
| 1,082,721
| 3,172,372
| 25.8
| 25.8
| ### |
2023-Aug-10 Thu
| 5.86
| ###
| 5.855
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 5.81
| 5.83
| 5.76
| 5.82
| 1,274,882
| 7,387,941
| 72.4
| 72.4
| 0.4 |
2023-Aug-08 Tue
| 5.89
| 5.89
| 5.82
| 5.85
| 1,564,544
| ###
| ###
| ###
| 0.4 |
2023-Aug-07 Mon
| 5.88
| 5.89
| 5.83
| 5.86
| 813,849
| 4,769,155
| ###
| ###
| 0.4 |
2023-Aug-04 Fri
| 5.85
| 5.88
| 5.82
| 5.88
|
|
| 71.5
| 71.5
| 0.4 |
2023-Aug-03 Thu
| 5.8
| 5.86
| 5.78
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Aug-02 Wed
| 5.81
| 5.845
| 5.79
| 5.82
| 3,648,528
| ###
| 75.7
| 75.7
| 0.4 |
2023-Aug-01 Tue
| 5.83
| 5.845
| 5.81
| 5.81
| 1,969,324
| ###
| 33.8
| 33.8
| ### |
2023-Jul-31 Mon
| 5.84
| 5.88
| 5.77
| 5.83
| 2,806,583
| 16,348,345
| ###
| ###
| ### |
2023-Jul-28 Fri
| 5.88
| ###
| 5.8
| 5.84
| 1,345,071
| ###
| ###
| ###
| 0.4 |
2023-Jul-27 Thu
| 5.85
| 5.89
| 5.83
| 5.88
|
|
| ###
| ###
| 0.4 |
2023-Jul-26 Wed
| 5.81
| 5.84
| 5.79
| 5.84
| 1,791,644
| ###
| 71.0
| 71.0
| 0.4 |
2023-Jul-25 Tue
| 5.84
| 5.84
| 5.71
| 5.84
|
|
| 73.4
| 73.4
| 0.4 |
2023-Jul-24 Mon
| 5.86
| ###
| 5.84
| 5.86
| 2,693,955
| 7,866,348
| 73.3
| 73.3
| 0.4 |
2023-Jul-21 Fri
| 5.85
| 5.85
| 5.79
| 5.82
|
|
| 32.3
| 32.3
| 0.4 |
2023-Jul-20 Thu
| 5.82
| 5.84
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2023-Jul-19 Wed
| 5.82
| ###
| 5.79
| 5.8
| 1,155,870
| 3,346,243
| 32.1
| 32.1
| 0.4 |
2023-Jul-18 Tue
| 5.89
| 5.89
| 5.78
| 5.81
| 2,281,775
| 13,314,157
| 28.6
| 28.6
| ### |
2023-Jul-17 Mon
| 5.81
| 5.85
| 5.8
| 5.84
|
|
| 77.2
| 77.2
| 0.4 |
2023-Jul-14 Fri
| 5.84
| 5.84
| 5.79
| 5.81
| 1,779,971
| ###
| ###
| ###
| ### |
2023-Jul-13 Thu
| 5.87
| 5.87
| 5.77
| 5.82
|
|
| ###
| ###
| 0.4 |
2023-Jul-12 Wed
| 5.87
| 5.88
| 5.8
| 5.82
| 1,514,553
| 8,844,989
| 32.1
| 32.1
| 0.4 |
2023-Jul-11 Tue
| 5.85
| 5.86
| 5.78
| 5.82
| 1,699,824
| 9,892,975
| 23.6
| 23.6
| 0.4 |
2023-Jul-10 Mon
| 5.88
| 5.89
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2023-Jul-07 Fri
| 5.88
| ###
| 5.825
| 5.85
|
|
| 36.7
| 36.7
| 0.4 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 2,443,571
| 0
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 5.89
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,170,073
| 0
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 4,247,684
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 1,764,150
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 6
| ###
| ###
| 2,000,550
| 6,001,650
| 28.0
| 28.0
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 1,154,472
| 0
| 32.6
| 32.6
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 3,042,481
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 2,988,247
| 0
| 84.9
| 84.9
| 0.0 |
2023-Jun-19 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 5.925
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| 1,573,220
| 0
| 75.0
| 75.0
| 0.0 |
2023-Jun-14 Wed
| ###
| 5.985
| 5.885
| ###
| 2,878,229
| 17,082,289
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 5.86
| ###
| 2,021,949
| ###
| 76.1
| 76.1
| 0.0 |
2023-Jun-09 Fri
| 5.89
| ###
| 5.855
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 5.84
| 5.89
| 1,823,087
| ###
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| 5.85
| 5.85
|
|
| 35.9
| 35.9
| 0.4 |
2023-Jun-06 Tue
| 5.89
| ###
| 5.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Jun-05 Mon
| ###
| 6
| ###
| ###
| 1,541,128
| 4,623,384
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| 6
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| 6
|
|
| 77.1
| 77.1
| 0.4 |
2023-May-29 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 1,059,957
| 0
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| 6
| 1,631,670
| 0
| ###
| ###
| 0.4 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 1,103,940
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| 6.025
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 1,813,623
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 5.875
| 5.89
| 1,573,043
| ###
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 2,089,545
| 0
| 37.6
| 37.6
| 0.0 |
2023-May-15 Mon
| ###
| 6
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 5.89
| ###
| 2,308,878
| 6,799,645
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| 5.86
| 5.88
| 2,138,778
| ###
| ###
| ###
| 0.4 |
2023-May-10 Wed
| 5.83
| 5.955
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 5.89
| ###
| 5.83
| 5.87
|
|
| 40.7
| 40.7
| ### |
2023-May-08 Mon
| ###
| ###
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2023-May-05 Fri
| 5.89
| ###
| ###
| 5.83
| 2,190,874
| 0
| 27.1
| 27.1
| ### |
2023-May-04 Thu
| 5.81
| 5.89
| 5.79
| 5.88
|
|
| 73.1
| 73.1
| 0.4 |
2023-May-03 Wed
| 5.81
| 5.85
| ###
| 5.84
|
|
| 75.7
| 75.7
| 0.4 |
2023-May-02 Tue
| ###
| ###
| 5.89
| 5.89
|
|
| 37.3
| 37.3
| ### |
2023-May-01 Mon
| ###
| 6
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 5.89
| ###
| 3,754,685
| 11,057,547
| 38.3
| 38.3
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,412,387
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 5.86
| ###
| 5.84
| ###
| 1,369,550
| 3,999,086
| 79.3
| 79.3
| 0.0 |
2023-Apr-18 Tue
| 5.85
| ###
| 5.84
| 5.89
|
|
| 77.9
| 77.9
| ### |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 1,230,456
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 2,179,557
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 6
| 6
| 2,962,228
| 8,886,684
| 39.5
| 39.5
| 0.4 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 4,941,052
| 0
| 33.2
| 33.2
| 0.0 |
2023-Apr-06 Thu
| ###
| 6
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,108,540
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 5.83
| ###
| 1,192,182
| ###
| 66.9
| 66.9
| 0.0 |
2023-Apr-03 Mon
| 5.85
| ###
| 5.82
| 5.84
| 1,938,878
| ###
| ###
| ###
| 0.4 |
2023-Mar-31 Fri
| 5.8
| 5.875
| 5.74
| 5.85
| 3,091,781
| ###
| ###
| ###
| 0.4 |
2023-Mar-30 Thu
| 5.72
| 5.79
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-Mar-29 Wed
| 5.73
| 5.74
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2023-Mar-28 Tue
| 5.71
| 5.745
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Mar-27 Mon
| 5.72
| 5.74
| ###
| 5.71
| 2,105,683
| ###
| 40.0
| 40.0
| 0.4 |
2023-Mar-24 Fri
| ###
| 5.675
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2023-Mar-23 Thu
| 5.72
| 5.85
| 5.71
| 5.71
| 2,913,329
| 16,839,041
| ###
| ###
| 0.4 |
2023-Mar-22 Wed
| ###
| 5.75
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2023-Mar-21 Tue
| 5.55
| 5.575
| 5.5
| 5.57
| 2,421,524
| 13,409,189
| ###
| ###
| 0.4 |
2023-Mar-20 Mon
| 5.48
| 5.57
| 5.425
| 5.46
| 2,417,076
| 13,287,875
| 49.0
| 49.0
| ### |
2023-Mar-17 Fri
| ###
| ###
| 5.585
| ###
| 20,632,859
| 57,617,258
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 5.59
| ###
| 5.52
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Mar-15 Wed
| 5.51
| ###
| 5.475
| 5.58
| 3,040,140
| 8,322,383
| ###
| ###
| 0.4 |
2023-Mar-14 Tue
| 5.51
| 5.52
| ###
| 5.48
| 4,035,850
| 11,138,946
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| 5.71
| ###
| ###
| 1,452,687
| 4,147,421
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 5.77
| 5.79
| 5.71
| 5.73
| 2,041,479
| ###
| 41.2
| 41.2
| ### |
2023-Mar-09 Thu
| 5.8
| 5.84
| 5.74
| 5.82
| 2,501,483
| 14,483,586
| 72.2
| 72.2
| 0.4 |
2023-Mar-08 Wed
| 5.82
| 5.84
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| 5.81
| 5.86
| 5.79
| 5.82
| 3,048,827
| ###
| ###
| ###
| 0.4 |
2023-Mar-06 Mon
| 5.83
| 5.845
| 5.79
| 5.82
| 1,868,621
| ###
| ###
| ###
| 0.4 |
2023-Mar-03 Fri
| 5.79
| 5.83
| 5.77
| 5.8
| 1,088,650
| 6,314,170
| ###
| ###
| 0.4 |
2023-Mar-02 Thu
| 5.81
| 5.86
| 5.77
| 5.81
| 2,582,143
| ###
| ###
| ###
| ### |
2023-Mar-01 Wed
| 5.79
| ###
| 5.79
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Feb-28 Tue
| 5.79
| 5.85
| 5.78
| 5.83
|
|
| 72.3
| 72.3
| ### |
2023-Feb-27 Mon
| 5.8
| 5.8
| 5.7
| 5.78
| 1,453,549
| ###
| 48.0
| 48.0
| 0.4 |
2023-Feb-24 Fri
| 5.86
| 5.88
| 5.81
| 5.86
|
|
| 65.1
| 65.1
| 0.4 |
2023-Feb-23 Thu
| 5.82
| ###
| 5.76
| 5.85
| 2,160,053
| 6,220,952
| ###
| ###
| 0.4 |
2023-Feb-22 Wed
| 5.59
| 5.775
| 5.55
| 5.74
|
|
| 88.1
| 88.1
| 0.4 |
2023-Feb-21 Tue
| 5.7
| 5.7
| 5.55
| 5.59
| 2,006,777
| 11,288,120
| ###
| ###
| ### |
2023-Feb-20 Mon
| ###
| 5.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 5.71
| 5.74
| ###
| ###
| 1,271,149
| ###
| 33.5
| 33.5
| 0.0 |
2023-Feb-16 Thu
| 5.48
| 5.72
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 5.44
| 5.53
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2023-Feb-14 Tue
| 5.43
| 5.45
| ###
| 5.41
|
|
| 41.1
| 41.1
| ### |
2023-Feb-13 Mon
| 5.28
| 5.41
| 5.28
| 5.4
|
|
| 90.5
| 90.5
| 0.4 |
2023-Feb-10 Fri
| 5.28
| 5.44
| 5.28
| 5.42
|
|
| ###
| ###
| 0.4 |
2023-Feb-09 Thu
| 5.41
| 5.47
| 5.41
| 5.42
|
|
| 77.0
| 77.0
| 0.4 |
2023-Feb-08 Wed
| ###
| 5.43
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2023-Feb-07 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 5.28
| ###
| 5.22
| ###
| 2,308,524
| 6,025,247
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2023-Feb-02 Thu
| 5.25
| ###
| 5.23
| 5.28
| 1,979,343
| 5,175,981
| 73.3
| 73.3
| 0.4 |
2023-Feb-01 Wed
| 5.25
| ###
| 5.24
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 5.23
| 5.24
| 2,746,382
| 7,181,788
| 32.0
| 32.0
| 0.4 |
2023-Jan-30 Mon
| ###
| ###
| ###
| 5.28
| 2,502,671
| 0
| 29.4
| 29.4
| 0.4 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-Jan-25 Wed
| 5.41
| 5.43
| ###
| ###
| 2,335,071
| ###
| 36.2
| 36.2
| 0.0 |
2023-Jan-24 Tue
| 5.48
| 5.48
| ###
| 5.45
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| 5.46
| 5.5
| 5.385
| 5.42
| 2,091,249
| 11,381,622
| ###
| ###
| 0.4 |
2023-Jan-20 Fri
| 5.56
| 5.56
| 5.43
| 5.45
|
|
| 20.8
| 20.8
| ### |
2023-Jan-19 Thu
| 5.47
| ###
| 5.44
| 5.5
|
|
| 75.3
| 75.3
| 0.4 |
2023-Jan-18 Wed
| 5.45
| 5.45
| ###
| 5.44
| 973,289
| ###
| ###
| ###
| 0.4 |
2023-Jan-17 Tue
| 5.4
| 5.41
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2023-Jan-13 Fri
| ###
| 5.355
| 5.29
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2023-Jan-12 Thu
| 5.42
| 5.42
| ###
| ###
| 1,600,946
| ###
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 5.385
| ###
| ###
| 2,073,958
| ###
| 76.3
| 76.3
| 0.0 |
2023-Jan-09 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2023-Jan-06 Fri
| 5.43
| 5.47
| ###
| 5.42
| 1,186,582
| ###
| 27.2
| 27.2
| 0.4 |
2023-Jan-05 Thu
| 5.48
| 5.5
| 5.41
| 5.47
|
|
| 30.0
| 30.0
| ### |
2023-Jan-04 Wed
| 5.45
| 5.455
| ###
| 5.44
| 1,281,421
| 3,495,075
| 28.3
| 28.3
| 0.4 |
2023-Jan-03 Tue
| 5.4
| 5.49
| ###
| ###
| 1,247,357
| ###
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 5.4
| 5.525
| 5.4
| 5.47
|
|
| 74.2
| 74.2
| ### |
2022-Dec-29 Thu
| 5.43
| 5.48
| 5.42
| 5.48
| 1,113,679
| 6,069,550
| 79.7
| 79.7
| ### |
2022-Dec-28 Wed
| 5.45
| ###
| 5.42
| 5.48
| 760,747
| 2,061,624
| 80.9
| 80.9
| ### |
2022-Dec-23 Fri
| 5.5
| 5.52
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2022-Dec-22 Thu
| 5.56
| 5.59
| 5.54
| 5.57
|
|
| 66.5
| 66.5
| 0.4 |
2022-Dec-21 Wed
| 5.46
| 5.55
| 5.43
| 5.54
| 3,134,377
| 17,207,729
| ###
| ###
| 0.4 |
2022-Dec-20 Tue
| ###
| 5.46
| ###
| 5.44
|
|
| 86.2
| 86.2
| 0.4 |
2022-Dec-19 Mon
| ###
| 5.41
| ###
| ###
| 1,424,629
| 3,853,621
| 32.3
| 32.3
| 0.0 |
2022-Dec-16 Fri
| 5.26
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2022-Dec-15 Thu
| 5.44
| 5.45
| ###
| 5.42
| 1,958,088
| 5,335,789
| ###
| ###
| 0.4 |
2022-Dec-14 Wed
| 5.45
| 5.46
| 5.41
| 5.46
| 2,409,653
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 5.45
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2022-Dec-12 Mon
| ###
| 5.41
| 5.345
| 5.41
|
|
| 78.4
| 78.4
| ### |
2022-Dec-09 Fri
| 5.43
| 5.43
| 5.27
| 5.41
| 2,656,453
| 14,212,023
| ###
| ###
| ### |
2022-Dec-08 Thu
| 5.41
| 5.41
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| 5.425
| ###
| 5.4
| 3,931,352
| ###
| 85.4
| 85.4
| 0.4 |
2022-Dec-02 Fri
| 5.29
| 5.345
| 5.26
| ###
| 3,045,273
| ###
| 72.2
| 72.2
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 5.275
| 5.28
|
|
| 27.0
| 27.0
| 0.4 |
2022-Nov-30 Wed
| 5.25
| ###
| ###
| ###
| 6,033,180
| 0
| 70.8
| 70.8
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 1,479,645
| 0
| 30.5
| 30.5
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| 2,180,828
| 0
| 31.7
| 31.7
| 0.0 |
2022-Nov-24 Thu
| ###
| 5.42
| ###
| ###
| 3,206,272
| ###
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 5.4
| 5.41
| ###
| 5.4
| 4,820,581
| 13,039,671
| 71.3
| 71.3
| 0.4 |
2022-Nov-22 Tue
| 5.27
| ###
| 5.27
| ###
| 4,051,950
| 10,676,888
| 83.9
| 83.9
| 0.0 |
2022-Nov-21 Mon
| 5.27
| ###
| 5.22
| 5.26
| 6,054,084
| 15,801,159
| 46.6
| 46.6
| 0.4 |
2022-Nov-18 Fri
| 5.2
| 5.25
| ###
| 5.23
| 1,911,326
| ###
| 74.7
| 74.7
| ### |
2022-Nov-17 Thu
| ###
| 5.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 5
| ###
| 6,729,252
| ###
| 77.8
| 77.8
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,978,976
| 0
| 31.8
| 31.8
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| 5
| 2,500,625
| 0
| 32.2
| 32.2
| 0.4 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,770,444
| 0
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 5
| ###
| 5
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2022-Nov-04 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 4.88
| ###
| 4.88
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 4.87
| 4.87
| 2,400,578
| ###
| 29.5
| 29.5
| 0.3 |
2022-Oct-26 Wed
| 4.89
| ###
| 4.86
| 4.88
|
|
| 39.9
| 39.9
| 0.3 |
2022-Oct-25 Tue
| 4.84
| ###
| 4.83
| ###
| 1,721,744
| ###
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 4.83
| 4.83
| 4.73
| 4.78
| 2,125,257
| 10,158,728
| ###
| ###
| ### |
2022-Oct-21 Fri
| ###
| 4.74
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2022-Oct-20 Thu
| 4.73
| 4.77
| ###
| 4.74
| 3,084,183
| 7,355,776
| 80.0
| 80.0
| 0.3 |
2022-Oct-19 Wed
| ###
| 4.74
| ###
| 4.72
| 1,897,774
| 4,497,724
| 75.1
| 75.1
| 0.3 |
2022-Oct-18 Tue
| ###
| 4.7
| ###
| ###
| 2,252,758
| 5,293,981
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 1,657,489
| 0
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 4.75
| 4.76
| 4.71
| 4.73
| 2,081,721
| 9,856,948
| 37.8
| 37.8
| 0.3 |
2022-Oct-13 Thu
| ###
| 4.71
| ###
| ###
| 1,937,641
| 4,563,144
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| 4.77
| 4.79
| ###
| 4.72
| 2,710,487
| ###
| ###
| ###
| 0.3 |
2022-Oct-11 Tue
| 4.71
| 4.78
| 4.71
| 4.73
| 1,662,552
| ###
| ###
| ###
| 0.3 |
2022-Oct-10 Mon
| 4.74
| 4.77
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Oct-07 Fri
| 4.78
| 4.83
| 4.78
| 4.79
|
|
| ###
| ###
| 0.3 |
2022-Oct-06 Thu
| 4.77
| 4.86
| ###
| 4.86
| 1,847,579
| ###
| ###
| ###
| 0.3 |
2022-Oct-05 Wed
| 4.71
| 4.785
| 4.685
| 4.77
| 2,395,145
| ###
| ###
| ###
| ### |
2022-Oct-04 Tue
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2022-Oct-03 Mon
| ###
| ###
| 4.56
| ###
|
|
| 49.1
| 49.1
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 4.58
| ###
| 3,673,128
| ###
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-Sep-28 Wed
| 4.7
| 4.73
| 4.55
| ###
| 4,278,454
| 19,852,026
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 4.78
| 4.82
| ###
| 4.7
| 2,654,151
| ###
| 24.4
| 24.4
| 0.3 |
2022-Sep-26 Mon
| 4.77
| 4.84
| 4.76
| 4.79
| 4,643,021
| ###
| 81.4
| 81.4
| 0.3 |
2022-Sep-23 Fri
| 4.85
| ###
| 4.81
| 4.83
| 2,799,350
| ###
| ###
| ###
| 0.3 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 2,271,956
| 0
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| 1,635,828
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 2,900,443
| 0
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| 4.985
| 5
| 6,093,676
| 15,188,487
| ###
| ###
| 0.4 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 2,174,441
| 0
| 28.5
| 28.5
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 3,113,657
| 0
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 5
| ###
| ###
| ###
| 3,159,922
| 0
| 30.5
| 30.5
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 2,783,554
| 0
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| 5
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2022-Sep-01 Thu
| ###
| ###
| ###
| 5
| 2,315,355
| 0
| 82.4
| 82.4
| 0.4 |
2022-Aug-31 Wed
| ###
| 5.075
| ###
| ###
| 3,376,759
| 8,568,525
| 26.7
| 26.7
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Aug-25 Thu
| 5.22
| 5.22
| ###
| ###
| 3,494,576
| 9,120,843
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| 5.21
| ###
| ###
| 3,059,524
| ###
| 66.9
| 66.9
| 0.0 |
2022-Aug-23 Tue
| 5.23
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 5.26
| 5.29
| 5.2
| 5.27
| 3,748,626
| 19,661,543
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 5.275
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2022-Aug-18 Thu
| 5.2
| ###
| 5.2
| 5.29
|
|
| 85.4
| 85.4
| 0.4 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-16 Tue
| 5.47
| 5.49
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2022-Aug-15 Mon
| ###
| 5.4
| ###
| 5.4
| 1,666,186
| ###
| ###
| ###
| 0.4 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 5,207,746
| 0
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 5.42
| ###
| 5.41
|
|
| 66.7
| 66.7
| ### |
2022-Aug-10 Wed
| ###
| 5.45
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2022-Aug-09 Tue
| 5.45
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Aug-08 Mon
| 5.41
| 5.48
| 5.41
| 5.46
|
|
| 70.4
| 70.4
| ### |
2022-Aug-05 Fri
| 5.49
| 5.49
| ###
| 5.41
|
|
| 21.6
| 21.6
| ### |
2022-Aug-04 Thu
| 5.44
| 5.5
| 5.41
| 5.46
|
|
| 72.6
| 72.6
| ### |
2022-Aug-03 Wed
| ###
| 5.45
| ###
| 5.43
| 4,227,952
| ###
| ###
| ###
| 0.4 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 1,968,072
| 0
| 72.0
| 72.0
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2022-Jul-29 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 5.27
| ###
| 1,681,684
| ###
| 27.3
| 27.3
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| 5.29
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 3,555,288
| 0
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 5.055
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| ###
| 5.145
| ###
| ###
| 2,013,677
| 5,180,184
| 67.8
| 67.8
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
| 2,059,740
| 0
| 62.0
| 62.0
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 2,174,177
| 0
| 31.2
| 31.2
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| 5
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 1,432,041
| 0
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| 5
| ###
| 1,583,880
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 1,875,978
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 3,668,470
| 0
| 28.2
| 28.2
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| 5
| 2,190,659
| 0
| 36.2
| 36.2
| 0.4 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 50.0
| 50.0
| 0.0 |
2022-Jun-29 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| 1,502,423
| 0
| 63.8
| 63.8
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1,532,841
| 0
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 5
| ###
| ###
| ###
| 1,454,055
| 0
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| 4.985
| 4.89
| ###
| 1,424,943
| 7,035,656
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| 4.84
| ###
| 4.82
|
|
| 90.2
| 90.2
| 0.3 |
2022-Jun-21 Tue
| 4.71
| 4.76
| 4.675
| 4.72
| 3,031,686
| 14,301,978
| ###
| ###
| 0.3 |
2022-Jun-20 Mon
| 4.73
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 4.74
| 4.74
| ###
| 4.7
|
|
| 34.0
| 34.0
| 0.3 |
2022-Jun-16 Thu
| ###
| 4.75
| ###
| 4.72
| 3,203,083
| 7,607,322
| ###
| ###
| 0.3 |
2022-Jun-15 Wed
| ###
| ###
| 4.59
| ###
| 2,735,345
| ###
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 4.7
| 4.7
| 4.54
| ###
| 5,631,583
| ###
| 49.0
| 49.0
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 4.79
| 4.79
| 1,162,587
| ###
| 22.8
| 22.8
| 0.3 |
2022-Jun-09 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 4.89
| ###
| 4.89
| ###
| 3,250,780
| 7,948,157
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 4.85
| 4.87
|
|
| 54.4
| 54.4
| 0.3 |
2022-Jun-06 Mon
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 4.85
| 5
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 4.86
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| 5.075
| 5.025
| ###
| 6,171,249
| ###
| 41.7
| 41.7
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
| 2,190,982
| 0
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 5.045
| ###
| 6,083,175
| ###
| 40.1
| 40.1
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| 5
| 1,169,741
| 0
| 78.8
| 78.8
| 0.4 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
| 3,973,957
| 0
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 4.89
| ###
| 4.885
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 4.84
| ###
| 4.84
| ###
| 5,699,359
| 13,792,448
| 74.8
| 74.8
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 4.87
| 4.89
|
|
| 34.6
| 34.6
| ### |
2022-May-17 Tue
| 5
| ###
| 4.925
| ###
| 1,561,753
| ###
| 27.0
| 27.0
| 0.0 |
2022-May-16 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 4.82
| ###
| 4.77
| ###
| 3,466,677
| 8,268,024
| ###
| ###
| 0.0 |
2022-May-12 Thu
| 4.87
| ###
| 4.78
| 4.81
| 3,557,956
| ###
| ###
| ###
| ### |
2022-May-11 Wed
| 4.82
| 4.88
| 4.78
| 4.83
|
|
| 61.6
| 61.6
| 0.3 |
2022-May-10 Tue
| 4.85
| 4.86
| 4.76
| 4.82
| 1,729,488
| ###
| 62.1
| 62.1
| 0.3 |
2022-May-09 Mon
| 4.85
| 4.86
| 4.76
| 4.82
| 1,729,488
| ###
| 62.1
| 62.1
| 0.3 |
2022-May-06 Fri
| ###
| ###
| 4.845
| 4.89
| 2,123,573
| 5,144,355
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 2,314,872
| 0
| 69.6
| 69.6
| 0.0 |
2022-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 1,685,276
| 0
| 63.3
| 63.3
| 0.0 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
| 15,296,255
| 0
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 4.955
| ###
| 2,916,756
| ###
| 69.2
| 69.2
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| 5
|
|
| 82.4
| 82.4
| 0.4 |
2022-Apr-20 Wed
| ###
| ###
| 4.84
| 4.86
| 2,110,452
| ###
| 39.6
| 39.6
| 0.3 |
2022-Apr-19 Tue
| 4.85
| 4.89
| 4.82
| 4.89
|
|
| 71.9
| 71.9
| ### |
2022-Apr-14 Thu
| 4.85
| ###
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2022-Apr-13 Wed
| 4.84
| 4.89
| 4.84
| 4.85
|
|
| 58.5
| 58.5
| ### |
2022-Apr-12 Tue
| 4.89
| ###
| 4.88
| 4.88
|
|
| 51.2
| 51.2
| 0.3 |
2022-Apr-11 Mon
| 4.85
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2022-Apr-08 Fri
| 4.89
| ###
| 4.86
| 4.89
| 784,189
| 1,905,579
| ###
| ###
| ### |
2022-Apr-07 Thu
| 4.86
| ###
| 4.82
| 4.87
| 1,343,773
| ###
| ###
| ###
| 0.3 |
2022-Apr-06 Wed
| 4.82
| 4.87
| 4.8
| 4.87
|
|
| ###
| ###
| 0.3 |
2022-Apr-05 Tue
| 4.84
| 4.89
| 4.8
| 4.82
|
|
| 44.9
| 44.9
| 0.3 |
2022-Apr-04 Mon
| 4.77
| 4.81
| 4.74
| 4.79
| 1,143,947
| 5,462,346
| ###
| ###
| 0.3 |
2022-Apr-01 Fri
| 4.73
| 4.81
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Mar-31 Thu
| 4.81
| 4.85
| 4.75
| 4.78
|
|
| 33.3
| 33.3
| ### |
2022-Mar-30 Wed
| 4.76
| 4.785
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| 4.79
| 4.82
| 4.755
| 4.77
|
|
| 31.9
| 31.9
| ### |
2022-Mar-28 Mon
| 4.8
| 4.81
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2022-Mar-25 Fri
| 4.8
| 4.81
| 4.72
| 4.75
| 1,625,724
| 7,746,574
| 30.3
| 30.3
| ### |
2022-Mar-24 Thu
| 4.76
| 4.79
| 4.73
| 4.74
| 1,316,084
| 6,264,559
| 36.0
| 36.0
| 0.3 |
2022-Mar-23 Wed
| 4.76
| 4.8
| 4.75
| 4.8
| 2,439,640
| 11,649,281
| ###
| ###
| 0.3 |
2022-Mar-22 Tue
| 4.78
| 4.82
| 4.73
| 4.78
|
|
| 66.8
| 66.8
| ### |
2022-Mar-21 Mon
| 4.88
| ###
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| 4.78
| 4.83
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2022-Mar-17 Thu
| 4.88
| ###
| 4.8
| 4.81
| 3,248,428
| 7,796,227
| ###
| ###
| ### |
2022-Mar-16 Wed
| 4.75
| 4.82
| 4.73
| 4.79
|
|
| 71.9
| 71.9
| 0.3 |
2022-Mar-15 Tue
| ###
| 4.8
| 4.59
| 4.73
| 2,475,574
| ###
| ###
| ###
| 0.3 |
2022-Mar-14 Mon
| 4.48
| 4.59
| 4.48
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Mar-11 Fri
| 4.5
| 4.54
| 4.42
| 4.44
|
|
| 29.6
| 29.6
| 0.3 |
2022-Mar-10 Thu
| 4.43
| 4.54
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2022-Mar-09 Wed
| ###
| 4.42
| 4.27
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Mar-08 Tue
| 4.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 4.55
| 4.57
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2022-Mar-04 Fri
| 4.5
| 4.57
| 4.47
| 4.56
| 2,612,177
| 11,807,040
| 84.5
| 84.5
| 0.3 |
2022-Mar-03 Thu
| ###
| ###
| 4.55
| 4.57
| 2,409,072
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 4.73
| ###
| ###
| 2,271,382
| ###
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 4.57
| ###
| 4.54
| ###
| 3,531,888
| 8,017,385
| 80.2
| 80.2
| 0.0 |
2022-Feb-25 Fri
| 4.79
| ###
| 4.675
| 4.7
| 3,353,027
| ###
| ###
| ###
| 0.3 |
2022-Feb-24 Thu
| 4.86
| ###
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2022-Feb-23 Wed
| 4.7
| ###
| 4.7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2022-Feb-22 Tue
| ###
| 4.7
| 4.46
| ###
| 7,428,128
| 34,020,826
| 89.8
| 89.8
| 0.0 |
2022-Feb-21 Mon
| 4.7
| 4.76
| ###
| 4.74
|
|
| 76.5
| 76.5
| 0.3 |
2022-Feb-18 Fri
| 4.7
| 4.76
| ###
| 4.7
|
|
| 61.7
| 61.7
| 0.3 |
2022-Feb-17 Thu
| 4.73
| 4.81
| 4.71
| 4.75
|
|
| 75.5
| 75.5
| ### |
2022-Feb-16 Wed
| 4.71
| 4.76
| ###
| 4.75
| 2,443,447
| ###
| ###
| ###
| ### |
2022-Feb-15 Tue
| 4.55
| 4.71
| 4.54
| 4.7
| 1,988,172
| ###
| ###
| ###
| 0.3 |
2022-Feb-14 Mon
| 4.72
| 4.76
| ###
| ###
| 2,162,181
| ###
| 43.3
| 43.3
| 0.0 |
2022-Feb-11 Fri
| 4.73
| 4.82
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Feb-10 Thu
| 4.87
| 4.89
| 4.79
| 4.8
| 2,408,629
| ###
| ###
| ###
| 0.3 |
2022-Feb-09 Wed
| 4.73
| 4.86
| 4.73
| 4.85
| 4,962,885
| ###
| ###
| ###
| ### |
2022-Feb-08 Tue
| ###
| 4.825
| ###
| 4.76
| 3,782,681
| ###
| ###
| ###
| ### |
2022-Feb-07 Mon
| ###
| 4.84
| ###
| 4.81
|
|
| ###
| ###
| ### |
2022-Feb-04 Fri
| ###
| 4.72
| ###
| 4.72
|
|
| 71.9
| 71.9
| 0.3 |
2022-Feb-03 Thu
| ###
| 4.71
| ###
| 4.71
| 2,668,282
| ###
| ###
| ###
| ### |
2022-Feb-02 Wed
| 4.76
| 4.78
| ###
| 4.75
|
|
| 36.7
| 36.7
| ### |
2022-Feb-01 Tue
| ###
| 4.77
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Jan-31 Mon
| 4.59
| ###
| 4.54
| ###
| 3,181,156
| 7,221,224
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 4.78
| 4.8
| ###
| 4.7
| 6,823,629
| ###
| 18.0
| 18.0
| 0.3 |
2022-Jan-27 Thu
| ###
| ###
| 4.56
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2022-Jan-25 Tue
| 4.8
| ###
| ###
| 4.7
| 5,501,029
| 0
| 54.0
| 54.0
| 0.3 |
2022-Jan-24 Mon
| 4.7
| 4.86
| ###
| 4.82
| 2,853,488
| 6,933,975
| 90.8
| 90.8
| 0.3 |
2022-Jan-21 Fri
| 4.86
| ###
| 4.84
| 4.86
| 2,939,175
| ###
| ###
| ###
| 0.3 |
2022-Jan-20 Thu
| ###
| ###
| 4.88
| ###
| 3,323,451
| 8,109,220
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 2,642,450
| 0
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 3,049,356
| 0
| 65.6
| 65.6
| 0.0 |
2022-Jan-17 Mon
| ###
| 5.26
| ###
| ###
| 1,961,025
| ###
| 81.3
| 81.3
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 5.21
| 5.24
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2022-Jan-12 Wed
| 5.22
| 5.25
| ###
| 5.24
| 2,446,070
| ###
| ###
| ###
| 0.4 |
2022-Jan-11 Tue
| 5.24
| ###
| 5.23
| 5.25
| 2,541,224
| ###
| 69.8
| 69.8
| 0.4 |
2022-Jan-10 Mon
| ###
| ###
| 5.22
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Jan-07 Fri
| ###
| ###
| 5.245
| 5.29
| 2,744,045
| 7,196,258
| 29.9
| 29.9
| 0.4 |
2022-Jan-06 Thu
| ###
| 5.275
| ###
| 5.21
| 1,846,941
| ###
| 86.1
| 86.1
| 0.4 |
2022-Jan-05 Wed
| 5.4
| 5.44
| 5.24
| 5.28
|
|
| 20.5
| 20.5
| 0.4 |
2022-Jan-04 Tue
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 5.25
| 5.25
| 1,092,985
| 2,869,085
| 17.2
| 17.2
| 0.4 |
2021-Dec-30 Thu
| ###
| ###
| 5.28
| ###
| 4,883,059
| 12,891,275
| 35.3
| 35.3
| 0.0 |
2021-Dec-29 Wed
| ###
| 5.29
| ###
| 5.28
| 2,267,127
| 5,996,550
| 74.9
| 74.9
| 0.4 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 1,097,146
| 0
| 72.7
| 72.7
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 2,498,880
| 0
| 70.6
| 70.6
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 1,846,846
| 0
| 64.8
| 64.8
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,199,329
| 0
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 9,969,955
| 0
| 76.0
| 76.0
| 0.0 |
2021-Dec-16 Thu
| 4.86
| ###
| ###
| ###
| 8,389,685
| 0
| 77.1
| 77.1
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| 4.87
| 4.88
|
|
| 21.8
| 21.8
| 0.3 |
2021-Dec-14 Tue
| 5
| 5
| 4.89
| ###
| 5,518,957
| 27,291,242
| 33.4
| 33.4
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 4.77
| 4.86
| 3,594,147
| 8,572,040
| ###
| ###
| 0.3 |
2021-Dec-10 Fri
| ###
| ###
| 4.72
| 4.82
| 18,579,349
| ###
| 24.4
| 24.4
| 0.3 |
2021-Dec-09 Thu
| 4.81
| ###
| 4.77
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Dec-08 Wed
| ###
| ###
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 4,316,421
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Dec-03 Fri
| ###
| ###
| 4.86
| 4.87
| 1,967,928
| ###
| ###
| ###
| 0.3 |
2021-Dec-02 Thu
| 4.8
| 4.88
| 4.8
| 4.83
|
|
| 76.7
| 76.7
| 0.3 |
2021-Dec-01 Wed
| 4.82
| 4.88
| 4.79
| 4.8
|
|
| 42.2
| 42.2
| 0.3 |
2021-Nov-30 Tue
| 4.88
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 4.86
| ###
| 4.84
| 4.88
| 3,056,989
| ###
| 56.9
| 56.9
| 0.3 |
2021-Nov-26 Fri
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 1,292,470
| 0
| 77.0
| 77.0
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 1,284,054
| 0
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 5.21
| ###
| ###
| 1,527,881
| ###
| 46.8
| 46.8
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 3,921,772
| 0
| 67.4
| 67.4
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,993,325
| 0
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 5
| ###
| ###
| ###
| 1,665,285
| 0
| 38.4
| 38.4
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Nov-05 Fri
| 4.88
| ###
| 4.88
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2021-Nov-04 Thu
| 4.75
| 4.86
| 4.74
| 4.84
|
|
| 82.7
| 82.7
| 0.3 |
2021-Nov-03 Wed
| ###
| 4.76
| ###
| 4.76
| 2,851,573
| 6,786,743
| 86.9
| 86.9
| ### |
2021-Nov-02 Tue
| 4.71
| 4.74
| ###
| ###
| 1,303,227
| 3,088,647
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| 4.72
| ###
| 4.7
| 2,126,681
| ###
| ###
| ###
| 0.3 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
| 2,956,154
| 0
| 43.2
| 43.2
| 0.0 |
2021-Oct-28 Thu
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 4.76
| 4.82
| 4.72
| 4.74
| 1,228,027
| 5,857,688
| ###
| ###
| 0.3 |
2021-Oct-26 Tue
| 4.77
| 4.85
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2021-Oct-25 Mon
| 4.8
| 4.83
| 4.775
| 4.81
|
|
| 69.6
| 69.6
| ### |
2021-Oct-22 Fri
| 4.8
| 4.83
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2021-Oct-21 Thu
| 4.81
| 4.83
| 4.76
| 4.77
|
|
| ###
| ###
| ### |
2021-Oct-20 Wed
| 4.8
| 4.82
| 4.74
| 4.79
|
|
| 39.7
| 39.7
| 0.3 |
2021-Oct-19 Tue
| 4.76
| 4.87
| 4.75
| 4.83
|
|
| 77.3
| 77.3
| 0.3 |
2021-Oct-18 Mon
| 4.84
| 4.84
| 4.77
| 4.82
| 3,011,152
| 14,468,585
| 39.7
| 39.7
| 0.3 |
2021-Oct-15 Fri
| 4.86
| 4.88
| 4.755
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Oct-14 Thu
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Oct-13 Wed
| 4.75
| 4.88
| 4.71
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Oct-12 Tue
| 4.84
| ###
| 4.83
| 4.87
|
|
| 79.2
| 79.2
| 0.3 |
2021-Oct-11 Mon
| 4.88
| ###
| 4.85
| 4.87
| 2,451,245
| ###
| ###
| ###
| 0.3 |
2021-Oct-08 Fri
| 4.89
| 4.89
| 4.79
| 4.87
| 2,083,122
| ###
| ###
| ###
| 0.3 |
2021-Oct-07 Thu
| 4.87
| 4.885
| 4.81
| 4.83
|
|
| 27.4
| 27.4
| 0.3 |
2021-Oct-06 Wed
| ###
| ###
| 4.76
| 4.78
| 2,460,640
| 5,856,323
| 21.4
| 21.4
| ### |
2021-Oct-05 Tue
| 4.79
| 4.88
| 4.79
| 4.87
| 1,932,874
| 9,345,445
| 85.8
| 85.8
| 0.3 |
2021-Oct-04 Mon
| 4.88
| ###
| 4.82
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Oct-01 Fri
| 4.79
| 4.88
| 4.77
| 4.88
| 2,888,378
| 13,936,423
| 84.3
| 84.3
| 0.3 |
2021-Sep-30 Thu
| 4.87
| 4.89
| 4.78
| 4.88
| 2,725,070
| ###
| 59.1
| 59.1
| 0.3 |
2021-Sep-29 Wed
| 4.74
| 4.83
| 4.73
| 4.8
| 2,635,927
| ###
| ###
| ###
| 0.3 |
2021-Sep-28 Tue
| 4.84
| 4.875
| 4.8
| 4.81
|
|
| 46.4
| 46.4
| ### |
2021-Sep-27 Mon
| 4.8
| ###
| 4.79
| 4.88
| 1,693,670
| ###
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| ###
| ###
| 4.78
| 4.81
| 1,892,975
| ###
| 24.6
| 24.6
| ### |
2021-Sep-23 Thu
| 4.88
| ###
| 4.82
| ###
| 3,304,489
| ###
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 4.77
| 4.89
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| 4.76
| 4.88
| 4.73
| 4.87
| 1,502,423
| 7,219,142
| ###
| ###
| 0.3 |
2021-Sep-20 Mon
| 4.75
| 4.86
| 4.75
| 4.83
|
|
| 92.8
| 92.8
| 0.3 |
2021-Sep-17 Fri
| 4.84
| ###
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Sep-16 Thu
| 4.78
| ###
| 4.78
| 4.87
| 3,258,750
| ###
| ###
| ###
| 0.3 |
2021-Sep-15 Wed
| 4.8
| 4.84
| 4.77
| 4.81
| 1,316,189
| 6,324,288
| 67.5
| 67.5
| ### |
2021-Sep-14 Tue
| 4.83
| 4.89
| 4.8
| 4.83
|
|
| 63.0
| 63.0
| 0.3 |
2021-Sep-13 Mon
| 4.8
| 4.85
| ###
| 4.84
| 799,222
| ###
| 72.6
| 72.6
| 0.3 |
2021-Sep-10 Fri
| 4.83
| ###
| 4.79
| 4.81
|
|
| 29.8
| 29.8
| ### |
2021-Sep-09 Thu
| 4.87
| ###
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Sep-08 Wed
| 4.81
| 4.925
| 4.81
| ###
| 2,132,552
| ###
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| 4.86
| ###
| 4.86
| ###
| 1,356,273
| 3,295,743
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 4.85
| ###
| 1,670,243
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 4.88
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| 4.87
| ###
| 2,312,770
| ###
| 78.6
| 78.6
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
| 1,703,621
| 0
| 24.0
| 24.0
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 1,662,479
| 0
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
| 3,595,484
| 0
| 83.5
| 83.5
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| 3,041,148
| 0
| 42.4
| 42.4
| 0.0 |
2021-Aug-19 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| 4.75
| 4.925
| 4.75
| 4.87
| 5,861,880
| 28,356,844
| ###
| ###
| 0.3 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-13 Fri
| ###
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 4.7
| 4.71
| ###
| ###
| 1,732,280
| ###
| 32.0
| 32.0
| 0.0 |
2021-Aug-11 Wed
| ###
| 4.7
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Aug-10 Tue
| 4.7
| 4.76
| ###
| 4.73
|
|
| 72.8
| 72.8
| 0.3 |
2021-Aug-09 Mon
| 4.58
| 4.7
| 4.58
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2021-Aug-06 Fri
| 4.58
| ###
| 4.51
| 4.55
| 1,491,174
| ###
| 30.7
| 30.7
| 0.3 |
2021-Aug-05 Thu
| 4.54
| 4.585
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| 4.47
| 4.54
| 4.46
| 4.54
|
|
| 79.6
| 79.6
| 0.3 |
2021-Aug-03 Tue
| 4.46
| ###
| 4.45
| 4.49
| 1,368,058
| 3,043,929
| ###
| ###
| ### |
2021-Aug-02 Mon
| 4.48
| 4.51
| 4.46
| 4.47
| 1,246,482
| 5,590,471
| ###
| ###
| ### |
2021-Jul-30 Fri
| 4.45
| 4.47
| 4.41
| 4.44
| 930,180
| ###
| ###
| ###
| 0.3 |
2021-Jul-29 Thu
| ###
| 4.44
| ###
| 4.44
| 1,344,553
| ###
| 82.0
| 82.0
| 0.3 |
2021-Jul-28 Wed
| 4.45
| 4.485
| ###
| 4.42
| 2,107,284
| 4,725,584
| ###
| ###
| 0.3 |
2021-Jul-27 Tue
| 4.44
| 4.45
| ###
| 4.42
| 1,265,857
| ###
| ###
| ###
| 0.3 |
2021-Jul-26 Mon
| 4.4
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Jul-23 Fri
| 4.4
| 4.45
| 4.4
| 4.42
|
|
| 65.7
| 65.7
| 0.3 |
2021-Jul-22 Thu
| 4.42
| 4.48
| 4.42
| 4.48
| 876,225
| ###
| ###
| ###
| ### |
2021-Jul-21 Wed
| 4.46
| 4.47
| 4.41
| 4.43
|
|
| 34.3
| 34.3
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 1,117,929
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| 4.4
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Jul-16 Fri
| 4.44
| 4.46
| 4.41
| 4.42
| 1,112,048
| ###
| 31.6
| 31.6
| 0.3 |
2021-Jul-15 Thu
| 4.4
| 4.46
| ###
| 4.42
| 1,272,253
| 2,837,124
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| ###
| 4.43
| ###
| 4.4
| 1,170,452
| 2,592,551
| ###
| ###
| 0.3 |
2021-Jul-13 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 4.24
| ###
| 4.24
| ###
| 1,089,179
| 2,309,059
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 4.22
| ###
| 4.22
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| 4.23
| 4.27
| 1,873,128
| ###
| 44.5
| 44.5
| ### |
2021-Jul-05 Mon
| 4.27
| ###
| 4.23
| ###
| 1,789,351
| 3,784,477
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 4.24
| 4.26
| 1,481,350
| ###
| 26.4
| 26.4
| 0.3 |
2021-Jul-01 Thu
| 4.42
| 4.43
| 4.27
| 4.29
| 2,285,381
| ###
| 10.9
| 10.9
| ### |
2021-Jun-30 Wed
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Jun-29 Tue
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
| 869,974
| 0
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| 4.27
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 1,244,784
| 0
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 4.22
| 4.22
|
|
| 33.3
| 33.3
| ### |
2021-Jun-18 Fri
| ###
| ###
| 4.28
| ###
| 2,010,350
| 4,302,149
| 63.3
| 63.3
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| 4.25
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2021-Jun-16 Wed
| ###
| 4.4
| 4.29
| 4.4
|
|
| 91.3
| 91.3
| 0.3 |
2021-Jun-15 Tue
| 4.27
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| 4.25
| 4.28
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2021-Jun-10 Thu
| 4.21
| 4.28
| ###
| 4.26
|
|
| 75.6
| 75.6
| 0.3 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 1,641,257
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 1,693,489
| 0
| 74.5
| 74.5
| 0.0 |
2021-Jun-04 Fri
| 4
| ###
| ###
| ###
| 1,852,846
| 0
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| 4
| 1,187,777
| 0
| ###
| ###
| 0.3 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 4
| 4
| ###
| ###
| 818,180
| ###
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
| 1,159,383
| 0
| 69.8
| 69.8
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| 4
| ###
| ###
| 3,799,127
| 7,598,254
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 2,519,057
| 0
| 19.2
| 19.2
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| 3.81
| ###
| 3.8
| 3.89
|
|
| ###
| ###
| 0.3 |
2021-May-18 Tue
| 3.88
| ###
| 3.86
| 3.87
|
|
| 35.2
| 35.2
| ### |
2021-May-17 Mon
| ###
| ###
| 3.88
| 3.88
| 562,923
| 1,092,070
| ###
| ###
| 0.3 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 1,767,046
| 0
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2021-May-10 Mon
| ###
| 4.085
| 4
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 1,194,527
| 0
| 29.1
| 29.1
| 0.0 |
2021-May-06 Thu
| ###
| 4.24
| ###
| ###
| 1,317,886
| ###
| 76.6
| 76.6
| 0.0 |
2021-May-05 Wed
| 4.21
| 4.275
| 4.21
| 4.26
| 1,094,528
| ###
| 80.9
| 80.9
| 0.3 |
2021-May-04 Tue
| ###
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2021-May-03 Mon
| ###
| 4.25
| ###
| 4.21
|
|
| 79.6
| 79.6
| ### |
2021-Apr-30 Fri
| 4.24
| 4.24
| ###
| ###
| 835,570
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 4.23
| 4.26
| 4.185
| 4.25
|
|
| 67.7
| 67.7
| ### |
2021-Apr-28 Wed
| 4.2
| 4.23
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 4.21
| ###
| ###
| 1,081,258
| 2,276,048
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| ###
| 4.22
| ###
| 4.2
| 1,626,045
| 3,430,954
| 75.4
| 75.4
| ### |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
| 2,442,750
| 0
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 1,057,389
| 0
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| 4.2
| ###
| ###
| 942,686
| 1,979,640
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
| 1,094,084
| 0
| 32.5
| 32.5
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 1,858,074
| 0
| 75.0
| 75.0
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 2,241,283
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 752,088
| 0
| 42.0
| 42.0
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 1,522,979
| 0
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 1,145,557
| 0
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 3.87
| ###
| 3.84
| 3.89
| 990,540
| ###
| 70.1
| 70.1
| 0.3 |
2021-Apr-06 Tue
| 3.84
| 3.88
| 3.83
| 3.85
| 1,123,444
| 4,330,876
| ###
| ###
| 0.3 |
2021-Apr-01 Thu
| 3.79
| 3.83
| 3.78
| 3.8
| 977,171
| ###
| ###
| ###
| ### |
2021-Mar-31 Wed
| 3.83
| 3.86
| 3.8
| 3.81
| 1,648,151
| ###
| ###
| ###
| 0.3 |
2021-Mar-30 Tue
| 3.84
| 3.86
| 3.78
| 3.8
| 1,233,980
| ###
| ###
| ###
| ### |
2021-Mar-29 Mon
| 3.88
| 3.88
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2021-Mar-26 Fri
| ###
| ###
| 3.86
| 3.87
| 966,584
| ###
| ###
| ###
| ### |
2021-Mar-25 Thu
| 3.82
| 3.88
| 3.82
| 3.86
|
|
| 78.2
| 78.2
| 0.3 |
2021-Mar-24 Wed
| 3.85
| 3.85
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2021-Mar-23 Tue
| 3.8
| 3.88
| 3.8
| 3.84
| 1,373,483
| 5,274,174
| 80.8
| 80.8
| 0.3 |
2021-Mar-22 Mon
| 3.77
| 3.89
| 3.77
| 3.86
| 2,166,474
| ###
| 86.9
| 86.9
| 0.3 |
2021-Mar-19 Fri
| 3.87
| ###
| 3.84
| 3.88
|
|
| 64.7
| 64.7
| 0.3 |
2021-Mar-18 Thu
| 3.85
| 3.88
| 3.83
| 3.87
|
|
| 71.6
| 71.6
| ### |
2021-Mar-17 Wed
| 3.79
| 3.88
| 3.75
| 3.85
|
|
| 80.7
| 80.7
| 0.3 |
2021-Mar-16 Tue
| 3.86
| 3.875
| 3.82
| 3.84
|
|
| 30.1
| 30.1
| 0.3 |
2021-Mar-15 Mon
| 3.81
| ###
| 3.8
| 3.86
| 1,332,243
| ###
| 77.6
| 77.6
| 0.3 |
2021-Mar-12 Fri
| 3.84
| 3.87
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Mar-11 Thu
| ###
| ###
| 3.78
| 3.88
| 2,277,951
| 4,305,327
| 19.1
| 19.1
| 0.3 |
2021-Mar-10 Wed
| 3.89
| ###
| 3.87
| 3.87
| 902,852
| ###
| 39.2
| 39.2
| ### |
2021-Mar-09 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 3.89
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| ###
| 2,224,823
| 0
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| ###
| 3.86
| ###
| 2,342,725
| 4,521,459
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| 4
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 2,678,750
| 0
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| 4
| 1,457,621
| 0
| 69.0
| 69.0
| 0.3 |
2021-Feb-26 Fri
| 4
| ###
| 3.925
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 4
|
|
| 29.2
| 29.2
| 0.3 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 2,171,681
| 0
| 29.3
| 29.3
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2021-Feb-22 Mon
| ###
| 4.025
| ###
| ###
| 1,382,926
| ###
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 898,088
| 0
| 77.6
| 77.6
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 4
| ###
| 711,247
| ###
| 35.5
| 35.5
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 653,927
| 0
| 69.3
| 69.3
| 0.0 |
2021-Feb-12 Fri
| 4
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2021-Feb-11 Thu
| 4
| ###
| ###
| 4
|
|
| 73.4
| 73.4
| 0.3 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 1,018,742
| 0
| 68.3
| 68.3
| 0.0 |
2021-Feb-09 Tue
| 4
| ###
| 4
| ###
| 659,683
| ###
| 72.7
| 72.7
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 4.055
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Feb-02 Tue
| 4
| ###
| ###
| ###
| 967,357
| 0
| 62.9
| 62.9
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 4
| 1,289,670
| 0
| 62.9
| 62.9
| 0.3 |
2021-Jan-29 Fri
| ###
| ###
| ###
| 4
| 2,450,521
| 0
| 46.8
| 46.8
| 0.3 |
2021-Jan-28 Thu
| ###
| ###
| 3.925
| ###
| 1,493,450
| ###
| 49.0
| 49.0
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 1,206,420
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 4.055
| ###
| 953,249
| ###
| 66.6
| 66.6
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 843,187
| 0
| 70.5
| 70.5
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 4
| ###
| 797,082
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| 4
| 866,683
| 0
| 80.2
| 80.2
| 0.3 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 1,434,372
| 0
| 63.3
| 63.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 1,477,156
| 0
| 77.4
| 77.4
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| 4
| 1,275,841
| 0
| ###
| ###
| 0.3 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| ###
| ###
| 1,332,921
| 0
| 79.4
| 79.4
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 938,688
| 0
| 26.8
| 26.8
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| 4
|
|
| 79.6
| 79.6
| 0.3 |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 3.955
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 3.89
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 3.89
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 3.86
| 3.89
| 1,662,984
| 3,209,559
| 34.0
| 34.0
| 0.3 |
2020-Dec-10 Thu
| 3.88
| ###
| 3.86
| ###
| 1,872,942
| 3,614,778
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 3.87
| ###
| 3.86
| 3.89
| 3,202,251
| 6,180,344
| ###
| ###
| 0.3 |
2020-Dec-08 Tue
| 3.79
| 3.89
| 3.78
| 3.85
|
|
| 81.8
| 81.8
| 0.3 |
2020-Dec-07 Mon
| 3.88
| 3.88
| 3.79
| 3.82
| 1,347,971
| ###
| 31.4
| 31.4
| 0.3 |
2020-Dec-04 Fri
| 3.86
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Dec-03 Thu
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2020-Dec-02 Wed
| 3.86
| ###
| 3.855
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 3.85
| ###
| 3.85
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 3.85
| 3.86
|
|
| 34.0
| 34.0
| 0.3 |
2020-Nov-27 Fri
| ###
| ###
| 3.86
| 3.89
| 1,296,825
| 2,502,872
| 32.2
| 32.2
| 0.3 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2020-Nov-25 Wed
| 3.85
| ###
| 3.83
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Nov-24 Tue
| 3.86
| 3.875
| 3.81
| 3.85
|
|
| 41.1
| 41.1
| 0.3 |
2020-Nov-23 Mon
| ###
| ###
| 3.86
| 3.86
|
|
| 30.3
| 30.3
| 0.3 |
2020-Nov-20 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 3.87
| ###
| 3.85
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2020-Nov-18 Wed
| 3.86
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Nov-17 Tue
| 3.84
| 3.88
| ###
| 3.81
| 2,411,377
| 4,678,071
| 37.8
| 37.8
| 0.3 |
2020-Nov-16 Mon
| 3.83
| 3.86
| 3.83
| 3.85
| 150,246
| ###
| ###
| ###
| 0.3 |
2020-Nov-13 Fri
| 3.8
| 3.85
| 3.8
| 3.83
|
|
| 67.6
| 67.6
| ### |
2020-Nov-12 Thu
| 3.85
| 3.85
| 3.775
| 3.81
|
|
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| 3.83
| 3.87
| 3.78
| 3.87
|
|
| 71.0
| 71.0
| ### |
2020-Nov-10 Tue
| ###
| ###
| 3.79
| 3.8
| 2,047,040
| 3,879,140
| 23.5
| 23.5
| ### |
2020-Nov-09 Mon
| 3.77
| 3.78
| 3.73
| 3.78
| 1,991,679
| 7,478,754
| ###
| ###
| 0.3 |
2020-Nov-06 Fri
| 3.7
| 3.75
| ###
| 3.72
| 2,767,882
| 5,189,778
| ###
| ###
| 0.3 |
2020-Nov-05 Thu
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 3.52
| ###
| 3.52
| 3.59
| 1,956,652
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| 3.59
| 3.59
| 3.52
| 3.55
|
|
| 45.9
| 45.9
| ### |
2020-Oct-30 Fri
| ###
| ###
| 3.54
| 3.56
| 3,044,326
| 5,388,457
| 41.3
| 41.3
| 0.3 |
2020-Oct-29 Thu
| 3.52
| ###
| 3.51
| 3.59
| 3,188,050
| 5,595,027
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Oct-27 Tue
| ###
| 3.44
| ###
| ###
| 1,735,850
| ###
| 57.4
| 57.4
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| 3.41
| ###
| ###
| 901,250
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| 3.41
| ###
| 3.41
| 1,814,753
| 3,094,153
| 73.5
| 73.5
| ### |
2020-Oct-21 Wed
| 3.46
| 3.49
| 3.42
| 3.44
| 1,676,742
| 5,793,143
| ###
| ###
| 0.2 |
2020-Oct-20 Tue
| 3.46
| 3.55
| 3.43
| 3.46
|
|
| 68.5
| 68.5
| 0.2 |
2020-Oct-19 Mon
| 3.51
| 3.51
| 3.4
| 3.46
|
|
| 28.5
| 28.5
| 0.2 |
2020-Oct-16 Fri
| 3.56
| 3.56
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2020-Oct-15 Thu
| 3.57
| 3.59
| 3.54
| 3.54
| 1,646,858
| 5,871,048
| 33.0
| 33.0
| 0.3 |
2020-Oct-14 Wed
| 3.49
| 3.57
| 3.48
| 3.56
| 1,907,850
| 6,725,171
| 82.7
| 82.7
| 0.3 |
2020-Oct-13 Tue
| 3.47
| 3.52
| 3.45
| 3.5
| 1,800,550
| ###
| ###
| ###
| 0.3 |
2020-Oct-12 Mon
| 3.4
| 3.45
| 3.4
| 3.44
|
|
| 73.2
| 73.2
| 0.2 |
2020-Oct-09 Fri
| ###
| 3.4
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2020-Oct-08 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 3.29
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 3.22
| ###
| 2,080,121
| ###
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 3.25
| 3.355
| ###
| ###
| 2,125,774
| 3,565,985
| 74.7
| 74.7
| 0.0 |
2020-Oct-02 Fri
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 3.24
| 3.26
| 3.2
| 3.21
| 1,846,526
| 5,964,278
| 27.8
| 27.8
| ### |
2020-Sep-30 Wed
| 3.23
| 3.26
| ###
| 3.2
|
|
| 44.3
| 44.3
| 0.2 |
2020-Sep-29 Tue
| ###
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Sep-28 Mon
| 3.27
| ###
| 3.27
| 3.28
| 922,327
| ###
| ###
| ###
| 0.2 |
2020-Sep-25 Fri
| 3.29
| ###
| 3.27
| 3.29
|
|
| 61.3
| 61.3
| ### |
2020-Sep-24 Thu
| ###
| ###
| 3.28
| 3.29
|
|
| 35.0
| 35.0
| ### |
2020-Sep-23 Wed
| ###
| 3.42
| 3.29
| 3.4
|
|
| ###
| ###
| 0.2 |
2020-Sep-22 Tue
| ###
| ###
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 2,557,745
| 0
| 83.8
| 83.8
| 0.0 |
2020-Sep-18 Fri
| 3.26
| ###
| 3.26
| ###
| 5,020,186
| ###
| 74.6
| 74.6
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 3.26
| 3.28
|
|
| 22.9
| 22.9
| 0.2 |
2020-Sep-14 Mon
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 3.27
| ###
| 3.27
| ###
| 2,069,126
| 3,383,021
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| 3.46
| ###
| ###
| 4,758,852
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 3.27
| ###
| 3.25
| 3.27
| 2,741,688
| 4,455,243
| 68.4
| 68.4
| ### |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 3.26
| ###
| 3.22
| ###
| 2,278,673
| ###
| 75.8
| 75.8
| 0.0 |
2020-Sep-04 Fri
| ###
| 3.41
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2020-Sep-03 Thu
| 3.54
| 3.54
| 3.4
| 3.44
| 2,391,941
| ###
| 17.4
| 17.4
| 0.2 |
2020-Sep-02 Wed
| 3.54
| 3.54
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Sep-01 Tue
| 3.44
| 3.47
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Aug-31 Mon
| ###
| ###
| 3.55
| 3.59
| 2,903,845
| 5,154,324
| 33.9
| 33.9
| ### |
2020-Aug-28 Fri
| 3.57
| ###
| 3.51
| ###
| 4,382,452
| ###
| 82.9
| 82.9
| 0.0 |
2020-Aug-27 Thu
| 3.45
| 3.74
| 3.45
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2020-Aug-26 Wed
| 3.54
| 3.56
| 3.28
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Aug-25 Tue
| 3.53
| 3.55
| ###
| 3.52
|
|
| 44.7
| 44.7
| ### |
2020-Aug-24 Mon
| 3.47
| 3.52
| 3.42
| 3.5
| 1,844,557
| ###
| 69.2
| 69.2
| 0.3 |
2020-Aug-21 Fri
| 3.57
| 3.59
| 3.47
| 3.5
| 1,703,028
| 6,011,688
| 21.1
| 21.1
| 0.3 |
2020-Aug-20 Thu
| 3.5
| 3.55
| 3.45
| 3.55
| 2,534,625
| 8,871,187
| 78.1
| 78.1
| ### |
2020-Aug-19 Wed
| 3.44
| 3.59
| 3.44
| 3.57
|
|
| ###
| ###
| 0.3 |
2020-Aug-18 Tue
| 3.41
| 3.52
| 3.4
| 3.49
| 2,153,675
| ###
| 79.6
| 79.6
| ### |
2020-Aug-17 Mon
| ###
| 3.42
| ###
| ###
| 1,960,542
| 3,352,526
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 3.47
| 3.49
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 3.5
| 3.5
| 3.45
| 3.46
|
|
| 29.4
| 29.4
| 0.2 |
2020-Aug-12 Wed
| 3.4
| 3.49
| 3.4
| 3.44
| 2,333,273
| 8,038,125
| ###
| ###
| 0.2 |
2020-Aug-11 Tue
| ###
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 3.4
| 3.4
| ###
| ###
| 1,416,722
| 2,408,427
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 1,033,081
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| 3.375
| ###
| ###
| 3,853,142
| 6,502,177
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-Aug-04 Tue
| 3.4
| 3.49
| ###
| ###
| 3,162,849
| 5,519,171
| 32.0
| 32.0
| 0.0 |
2020-Aug-03 Mon
| ###
| 3.42
| ###
| ###
| 2,102,184
| ###
| 76.1
| 76.1
| 0.0 |
2020-Jul-31 Fri
| ###
| 3.43
| ###
| ###
| 2,112,023
| ###
| 40.7
| 40.7
| 0.0 |
2020-Jul-30 Thu
| 3.43
| 3.48
| 3.42
| 3.45
| 2,175,486
| 7,505,426
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| 3.46
| ###
| 3.43
| 2,201,984
| ###
| 82.7
| 82.7
| 0.2 |
2020-Jul-28 Tue
| 3.51
| 3.52
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Jul-27 Mon
| 3.48
| 3.52
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Jul-24 Fri
| 3.53
| 3.56
| 3.48
| 3.54
| 1,402,686
| 4,937,454
| 69.2
| 69.2
| 0.3 |
2020-Jul-23 Thu
| 3.5
| 3.555
| 3.46
| 3.53
| 2,585,874
| 9,069,953
| ###
| ###
| 0.3 |
2020-Jul-22 Wed
| 3.57
| ###
| 3.5
| 3.53
|
|
| 31.0
| 31.0
| 0.3 |
2020-Jul-21 Tue
| 3.41
| 3.51
| ###
| 3.49
| 2,592,748
| 4,550,272
| 72.9
| 72.9
| ### |
2020-Jul-20 Mon
| ###
| 3.4
| ###
| ###
| 1,013,452
| ###
| 76.9
| 76.9
| 0.0 |
2020-Jul-17 Fri
| ###
| 3.4
| ###
| ###
| 1,584,583
| ###
| 36.9
| 36.9
| 0.0 |
2020-Jul-16 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 3.29
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| 3.41
| 3.285
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| 3.42
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 1,570,829
| 0
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 3.42
| 3.45
| 3.325
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 3.45
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2020-Jul-06 Mon
| 3.43
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 3.45
| 3.48
| ###
| 3.41
| 1,390,326
| ###
| 35.0
| 35.0
| ### |
2020-Jul-02 Thu
| ###
| 3.44
| ###
| 3.41
| 2,096,380
| 3,605,773
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 3.46
| 3.52
| ###
| ###
| 2,528,687
| 4,450,489
| 18.4
| 18.4
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| 3.41
| ###
| 3.4
| 1,932,554
| ###
| 77.0
| 77.0
| 0.2 |
2020-Jun-25 Thu
| 3.42
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 3.45
| ###
| 3.42
| 3.46
|
|
| 69.3
| 69.3
| 0.2 |
2020-Jun-23 Tue
| 3.42
| 3.45
| ###
| 3.4
| 2,542,276
| 4,385,426
| 42.9
| 42.9
| 0.2 |
2020-Jun-22 Mon
| 3.42
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 3.41
| 3.47
| ###
| 3.45
| 3,136,085
| ###
| ###
| ###
| ### |
2020-Jun-18 Thu
| ###
| 3.4
| 3.26
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Jun-17 Wed
| ###
| 3.44
| 3.29
| ###
| 3,094,759
| ###
| 78.7
| 78.7
| 0.0 |
2020-Jun-16 Tue
| 3.22
| ###
| 3.2
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Jun-15 Mon
| ###
| 3.24
| ###
| ###
|
|
| 53.3
| 53.3
| 0.0 |
2020-Jun-12 Fri
| 3.26
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2020-Jun-11 Thu
| 3.28
| ###
| 3.28
| ###
| 3,092,154
| ###
| 89.3
| 89.3
| 0.0 |
2020-Jun-10 Wed
| 3.21
| 3.5
| 3.2
| 3.42
|
|
| 93.9
| 93.9
| 0.2 |
2020-Jun-09 Tue
| 3.45
| ###
| 3.22
| 3.24
|
|
| 11.2
| 11.2
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 1,233,980
| 0
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 3.4
| ###
| ###
| 3,881,154
| ###
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 3.29
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 3.28
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-May-29 Fri
| 3.23
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| 3.24
|
|
| 27.0
| 27.0
| ### |
2020-May-27 Wed
| ###
| ###
| 3.24
| ###
| 2,608,289
| 4,225,428
| 36.4
| 36.4
| 0.0 |
2020-May-26 Tue
| 3.27
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 3.22
| 3.24
| ###
| 3.23
| 2,030,672
| 3,289,688
| ###
| ###
| ### |
2020-May-22 Fri
| 3.25
| 3.28
| ###
| ###
| 2,903,482
| ###
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| 3.22
|
|
| 93.4
| 93.4
| 0.2 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 1,675,924
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| 3
| 2,271,677
| 0
| 33.1
| 33.1
| 0.2 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 2.87
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-May-13 Wed
| ###
| ###
| 2.845
| ###
| 2,966,425
| ###
| 63.5
| 63.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 2,604,086
| 0
| 12.9
| 12.9
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 3
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 2,655,570
| 0
| 32.7
| 32.7
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| 3
|
|
| 82.8
| 82.8
| 0.2 |
2020-Apr-30 Thu
| 3
| ###
| ###
| ###
| 3,960,823
| 0
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 2.87
| ###
| 2.82
| 2.88
|
|
| 60.3
| 60.3
| 0.2 |
2020-Apr-28 Tue
| 2.76
| ###
| 2.755
| 2.81
| 3,559,370
| ###
| 82.0
| 82.0
| ### |
2020-Apr-27 Mon
| 2.83
| 2.86
| ###
| 2.74
| 3,193,476
| 4,566,670
| ###
| ###
| 0.2 |
2020-Apr-24 Fri
| ###
| 2.75
| ###
| 2.7
| 2,039,524
| 2,804,345
| 67.9
| 67.9
| 0.2 |
2020-Apr-23 Thu
| 2.71
| 2.76
| ###
| 2.72
| 3,458,742
| ###
| ###
| ###
| 0.2 |
2020-Apr-22 Wed
| 2.53
| 2.76
| 2.53
| 2.73
| 5,334,977
| ###
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| 2.84
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 2.78
| 2.89
| ###
| ###
| 3,485,450
| 5,036,475
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| 2.83
| ###
| 2.79
| 5,483,846
| 7,759,642
| ###
| ###
| ### |
2020-Apr-16 Thu
| ###
| 2.72
| 2.54
| ###
| 5,709,026
| ###
| 83.6
| 83.6
| 0.0 |
2020-Apr-15 Wed
| ###
| 2.72
| 2.58
| ###
| 4,619,221
| ###
| 82.2
| 82.2
| 0.0 |
2020-Apr-14 Tue
| 2.59
| ###
| 2.49
| 2.54
|
|
| ###
| ###
| ### |
2020-Apr-09 Thu
| 2.5
| ###
| 2.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 2.27
| 2.53
| 2.24
| 2.49
|
|
| 95.0
| 95.0
| 0.2 |
2020-Apr-07 Tue
| ###
| 2.52
| 2.29
| ###
| 21,077,072
| 50,690,358
| 29.9
| 29.9
| 0.0 |
2020-Apr-06 Mon
| ###
| 2.44
| ###
| ###
| 3,086,620
| 3,765,676
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| 2.48
| 2.5
| ###
| ###
| 4,054,646
| ###
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 2.45
| 2.51
| 2.41
| 2.44
|
|
| 30.1
| 30.1
| 0.2 |
2020-Apr-01 Wed
| 2.46
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2020-Mar-30 Mon
| 2.51
| ###
| 2.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 2.74
| 2.81
| 2.51
| 2.56
|
|
| ###
| ###
| 0.2 |
2020-Mar-26 Thu
| 2.89
| 2.89
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2020-Mar-25 Wed
| 3
| ###
| ###
| 2.81
| 4,855,240
| 0
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.8
| 2.83
| 2.52
| 2.75
| 7,031,145
| ###
| ###
| ###
| ### |
2020-Mar-20 Fri
| 3.24
| 3.24
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 5,862,376
| 0
| 37.5
| 37.5
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 7,261,877
| 0
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 3
| ###
| 2.85
| ###
| 8,701,378
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 3
| 3.44
| ###
| 3.44
| 8,129,646
| ###
| ###
| ###
| 0.2 |
2020-Mar-12 Thu
| 3.25
| ###
| ###
| 3.21
| 8,620,049
| 0
| 68.0
| 68.0
| ### |
2020-Mar-11 Wed
| 3.25
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 3.23
| ###
| 3.2
| 6,387,928
| ###
| ###
| ###
| 0.2 |
2020-Mar-09 Mon
| ###
| 3.4
| 3.245
| 3.25
| 3,667,476
| 12,185,189
| ###
| ###
| 0.2 |
2020-Mar-06 Fri
| 3.59
| ###
| 3.5
| 3.5
| 2,551,922
| ###
| 32.5
| 32.5
| 0.3 |
2020-Mar-05 Thu
| 3.73
| 3.75
| ###
| ###
| 3,439,658
| 6,449,358
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 3.57
| 3.685
| 3.57
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-Mar-03 Tue
| 3.77
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| ###
| 3.73
| 3.57
| ###
| 4,013,486
| 14,649,223
| 60.2
| 60.2
| 0.0 |
2020-Feb-28 Fri
| 3.59
| 3.78
| 3.55
| 3.75
| 3,784,753
| ###
| ###
| ###
| 0.3 |
2020-Feb-27 Thu
| 3.72
| 3.78
| ###
| ###
| 3,370,350
| ###
| 30.6
| 30.6
| 0.0 |
2020-Feb-26 Wed
| 3.79
| 3.83
| ###
| 3.79
|
|
| 76.3
| 76.3
| ### |
2020-Feb-25 Tue
| 3.82
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,179,347
| 0
| 76.9
| 76.9
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 4
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Feb-19 Wed
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 3.84
| ###
| 3.84
| 3.87
|
|
| 81.4
| 81.4
| ### |
2020-Feb-17 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| 29.7
| 29.7
| ### |
2020-Feb-14 Fri
| ###
| ###
| 3.88
| 3.89
| 1,588,347
| ###
| 31.1
| 31.1
| 0.3 |
2020-Feb-13 Thu
| ###
| 4.045
| ###
| ###
| 1,279,221
| 2,587,224
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 4
| ###
| 3.985
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Feb-11 Tue
| 4
| ###
| ###
| ###
| 2,181,052
| 0
| 34.2
| 34.2
| 0.0 |
2020-Feb-10 Mon
| 3.84
| 3.85
| 3.745
| 3.78
|
|
| 26.0
| 26.0
| 0.3 |
2020-Feb-07 Fri
| ###
| ###
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| ###
| ###
| 3.89
| ###
| 1,767,053
| ###
| 79.3
| 79.3
| 0.0 |
2020-Feb-05 Wed
| 3.83
| 3.89
| 3.83
| 3.88
| 1,333,756
| ###
| ###
| ###
| 0.3 |
2020-Feb-04 Tue
| 3.73
| 3.825
| 3.73
| 3.82
|
|
| 85.0
| 85.0
| 0.3 |
2020-Feb-03 Mon
| 3.75
| 3.82
| 3.72
| 3.79
| 937,227
| 3,533,345
| ###
| ###
| ### |
2020-Jan-31 Fri
| 3.83
| 3.88
| 3.825
| 3.85
|
|
| 72.7
| 72.7
| 0.3 |
2020-Jan-30 Thu
| 3.85
| ###
| 3.82
| 3.83
| 2,094,887
| ###
| ###
| ###
| ### |
2020-Jan-29 Wed
| 3.78
| 3.85
| 3.775
| 3.82
|
|
| 79.6
| 79.6
| 0.3 |
2020-Jan-28 Tue
| 3.74
| 3.79
| 3.71
| 3.74
| 1,003,582
| ###
| ###
| ###
| 0.3 |
2020-Jan-24 Fri
| 3.88
| 3.88
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| 3.84
| 3.84
| ###
| 3.82
|
|
| 37.5
| 37.5
| 0.3 |
2020-Jan-22 Wed
| 3.8
| 3.89
| 3.79
| 3.84
| 1,930,820
| 7,414,348
| ###
| ###
| 0.3 |
2020-Jan-21 Tue
| 3.8
| 3.8
| 3.75
| 3.8
| 830,645
| 3,135,684
| 74.4
| 74.4
| ### |
2020-Jan-20 Mon
| 3.81
| 3.81
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 3.8
| 3.8
| 3.75
| 3.77
| 1,306,889
| ###
| ###
| ###
| ### |
2020-Jan-16 Thu
| 3.78
| 3.81
| 3.75
| 3.76
| 2,398,287
| 9,065,524
| 29.7
| 29.7
| 0.3 |
2020-Jan-15 Wed
| 3.74
| 3.75
| 3.71
| 3.75
|
|
| 68.0
| 68.0
| 0.3 |
2020-Jan-14 Tue
| 3.7
| 3.73
| ###
| 3.73
| 657,487
| ###
| ###
| ###
| ### |
2020-Jan-13 Mon
| ###
| 3.7
| ###
| ###
| 618,671
| 1,144,541
| 31.7
| 31.7
| 0.0 |
2020-Jan-10 Fri
| 3.72
| 3.78
| 3.685
| 3.77
| 1,349,452
| 5,036,829
| 82.4
| 82.4
| ### |
2020-Jan-09 Thu
| 3.73
| 3.73
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2020-Jan-08 Wed
| 3.74
| 3.74
| ###
| ###
| 1,265,226
| 2,365,972
| 21.0
| 21.0
| 0.0 |
2020-Jan-07 Tue
| ###
| 3.72
| ###
| 3.72
| 944,745
| 1,757,225
| 85.4
| 85.4
| 0.3 |
2020-Jan-06 Mon
| 3.5
| ###
| 3.5
| ###
| 1,271,154
| ###
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| 3.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 3.51
| 3.54
| 1,016,787
| ###
| 14.6
| 14.6
| 0.3 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 3.57
| ###
| 3.57
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 3.59
| 3.59
| 486,624
| ###
| ###
| ###
| ### |
2019-Dec-23 Mon
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 3.7
| ###
| 3.7
| 6,631,471
| 12,268,221
| 79.2
| 79.2
| 0.3 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 2,460,426
| 0
| 84.9
| 84.9
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| 3.59
| ###
| 1,611,040
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 3.53
| ###
| 3.53
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2019-Dec-13 Fri
| 3.5
| 3.56
| 3.49
| 3.53
|
|
| 73.6
| 73.6
| 0.3 |
2019-Dec-12 Thu
| 3.53
| 3.57
| 3.5
| 3.55
|
|
| 78.6
| 78.6
| ### |
2019-Dec-11 Wed
| 3.53
| 3.55
| 3.49
| 3.55
| 921,955
| 3,245,281
| ###
| ###
| ### |
2019-Dec-10 Tue
| 3.48
| 3.53
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Dec-09 Mon
| 3.5
| 3.53
| 3.48
| 3.5
| 1,144,771
| 4,012,422
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| 3.45
| 3.5
| 3.43
| 3.44
|
|
| 34.1
| 34.1
| 0.2 |
2019-Dec-05 Thu
| 3.41
| 3.48
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| 3.44
| 3.45
| ###
| 3.4
| 1,907,484
| ###
| 28.9
| 28.9
| 0.2 |
2019-Dec-03 Tue
| 3.5
| 3.53
| ###
| 3.49
|
|
| 45.9
| 45.9
| ### |
2019-Dec-02 Mon
| 3.58
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
2019-Nov-29 Fri
| 3.59
| ###
| 3.56
| 3.57
|
|
| 31.4
| 31.4
| 0.3 |
2019-Nov-28 Thu
| 3.56
| ###
| 3.555
| 3.57
|
|
| 71.5
| 71.5
| 0.3 |
2019-Nov-27 Wed
| 3.46
| 3.57
| 3.44
| 3.56
|
|
| ###
| ###
| 0.3 |
2019-Nov-26 Tue
| 3.47
| 3.48
| 3.45
| 3.46
|
|
| 32.3
| 32.3
| 0.2 |
2019-Nov-25 Mon
| 3.46
| 3.5
| 3.42
| 3.45
| 2,618,922
| 9,061,470
| ###
| ###
| ### |
2019-Nov-22 Fri
| 3.59
| 3.59
| 3.47
| 3.49
| 1,069,574
| ###
| 12.7
| 12.7
| ### |
2019-Nov-21 Thu
| ###
| ###
| 3.53
| 3.55
| 1,835,525
| ###
| 24.4
| 24.4
| ### |
2019-Nov-20 Wed
| ###
| ###
| 3.54
| 3.59
| 1,508,456
| ###
| 37.2
| 37.2
| ### |
2019-Nov-19 Tue
| 3.56
| ###
| 3.55
| ###
| 843,688
| 1,497,546
| 81.9
| 81.9
| 0.0 |
2019-Nov-18 Mon
| 3.54
| 3.57
| 3.53
| 3.57
|
|
| 82.7
| 82.7
| 0.3 |
2019-Nov-15 Fri
| ###
| ###
| 3.57
| 3.58
| 1,105,684
| 1,973,645
| 24.4
| 24.4
| 0.3 |
2019-Nov-14 Thu
| 3.52
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 3.56
| ###
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| 3.57
| 3.58
| 3.53
| 3.56
|
|
| 38.7
| 38.7
| 0.3 |
2019-Nov-11 Mon
| ###
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
| 1,153,324
| 0
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 993,971
| 0
| 69.6
| 69.6
| 0.0 |
2019-Oct-31 Thu
| 3.59
| ###
| 3.54
| 3.59
| 2,356,370
| 4,170,774
| 71.8
| 71.8
| ### |
2019-Oct-30 Wed
| 3.58
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2019-Oct-29 Tue
| ###
| ###
| 3.58
| ###
| 1,371,655
| ###
| 74.0
| 74.0
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| 3.56
| 3.58
| 691,223
| 1,230,376
| 31.3
| 31.3
| 0.3 |
2019-Oct-25 Fri
| 3.58
| ###
| 3.57
| 3.57
|
|
| 31.5
| 31.5
| 0.3 |
2019-Oct-24 Thu
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| ###
| 3.59
| ###
| 1,291,184
| 2,317,675
| 78.8
| 78.8
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 3.7
| ###
| ###
| 1,570,651
| ###
| 24.1
| 24.1
| 0.0 |
2019-Oct-18 Fri
| ###
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 3.47
| ###
| 3.44
| 3.58
|
|
| ###
| ###
| 0.3 |
2019-Oct-15 Tue
| ###
| 3.42
| ###
| 3.41
| 1,371,625
| 2,345,478
| ###
| ###
| ### |
2019-Oct-14 Mon
| ###
| 3.42
| ###
| 3.4
| 1,613,384
| 2,758,886
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| ###
| 3.4
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 3.42
| 3.455
| 3.4
| 3.42
| 1,907,470
| 6,537,853
| 70.7
| 70.7
| 0.2 |
2019-Oct-07 Mon
| ###
| 3.45
| ###
| 3.45
| 1,237,873
| ###
| ###
| ###
| ### |
2019-Oct-04 Fri
| ###
| 3.44
| ###
| 3.4
|
|
| 68.5
| 68.5
| 0.2 |
2019-Oct-03 Thu
| ###
| 3.46
| ###
| 3.42
| 1,835,873
| ###
| ###
| ###
| 0.2 |
2019-Oct-02 Wed
| 3.52
| 3.55
| 3.49
| 3.49
| 836,883
| 2,945,828
| 30.4
| 30.4
| ### |
2019-Oct-01 Tue
| 3.55
| 3.59
| 3.53
| 3.58
| 2,459,849
| ###
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 3.58
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2019-Sep-27 Fri
| ###
| ###
| 3.58
| ###
| 777,246
| 1,391,270
| 70.8
| 70.8
| 0.0 |
2019-Sep-26 Thu
| 3.59
| ###
| 3.56
| 3.58
| 1,314,146
| 2,339,179
| ###
| ###
| 0.3 |
2019-Sep-25 Wed
| 3.55
| ###
| 3.53
| 3.58
| 1,199,025
| 2,116,279
| ###
| ###
| 0.3 |
2019-Sep-24 Tue
| ###
| ###
| 3.575
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 3.54
| ###
| 3.51
| ###
| 1,848,381
| ###
| 82.4
| 82.4
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 3.54
| 3.54
|
|
| 15.3
| 15.3
| 0.3 |
2019-Sep-19 Thu
| 3.57
| 3.72
| 3.57
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2019-Sep-18 Wed
| 3.58
| ###
| 3.55
| 3.57
|
|
| 35.4
| 35.4
| 0.3 |
2019-Sep-17 Tue
| 3.47
| 3.57
| 3.45
| 3.56
|
|
| 87.9
| 87.9
| 0.3 |
2019-Sep-16 Mon
| 3.54
| 3.56
| 3.43
| 3.49
|
|
| 21.6
| 21.6
| ### |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| 3.72
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 3.7
| 3.73
| ###
| 3.7
| 2,470,326
| 4,607,157
| 64.2
| 64.2
| 0.3 |
2019-Sep-10 Tue
| 3.79
| 3.8
| 3.72
| 3.75
|
|
| 28.1
| 28.1
| 0.3 |
2019-Sep-09 Mon
| 3.89
| 3.89
| 3.82
| 3.83
|
|
| 20.8
| 20.8
| ### |
2019-Sep-06 Fri
| 3.84
| 3.88
| 3.82
| 3.87
| 1,315,972
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| 3.85
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Sep-04 Wed
| 3.79
| 3.84
| 3.76
| 3.81
|
|
| 70.8
| 70.8
| 0.3 |
2019-Sep-03 Tue
| 3.8
| 3.87
| 3.78
| 3.82
|
|
| 73.6
| 73.6
| 0.3 |
2019-Sep-02 Mon
| 3.72
| 3.79
| 3.71
| 3.77
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| 3.75
| 3.77
| 3.7
| 3.75
| 2,163,323
| ###
| ###
| ###
| 0.3 |
2019-Aug-29 Thu
| 3.75
| 3.76
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Aug-28 Wed
| 3.7
| 3.72
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Aug-26 Mon
| ###
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2019-Aug-23 Fri
| 3.72
| 3.75
| 3.645
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Aug-22 Thu
| 3.52
| 3.83
| 3.52
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Aug-21 Wed
| 3.56
| 3.56
| 3.56
| 3.56
| 0
|
|
|
| 0.3 |
2019-Aug-20 Tue
| 3.47
| 3.59
| 3.47
| 3.56
|
|
| ###
| ###
| 0.3 |
2019-Aug-19 Mon
| 3.49
| 3.51
| 3.45
| 3.47
| 1,210,258
| ###
| ###
| ###
| 0.2 |
2019-Aug-16 Fri
| 3.45
| 3.49
| ###
| 3.46
| 1,559,885
| ###
| 72.6
| 72.6
| 0.2 |
2019-Aug-15 Thu
| 3.49
| 3.5
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2019-Aug-14 Wed
| ###
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2019-Aug-13 Tue
| ###
| ###
| 3.59
| ###
| 1,160,750
| 2,083,546
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 596,274
| 0
| 31.1
| 31.1
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 1,838,079
| 0
| 77.7
| 77.7
| 0.0 |
2019-Aug-08 Thu
| 3.53
| ###
| 3.53
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Aug-07 Wed
| 3.48
| 3.59
| 3.48
| 3.57
| 1,704,784
| ###
| ###
| ###
| 0.3 |
2019-Aug-06 Tue
| 3.51
| 3.59
| 3.5
| 3.52
| 1,656,278
| ###
| 74.1
| 74.1
| ### |
2019-Aug-05 Mon
| 3.77
| 3.79
| ###
| ###
| 1,403,475
| 2,659,585
| 29.1
| 29.1
| 0.0 |
2019-Aug-02 Fri
| 3.78
| ###
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| 3.81
| ###
| 3.77
| 3.77
| 3,611,670
| ###
| ###
| ###
| ### |
2019-Jul-31 Wed
| 3.75
| 3.82
| ###
| 3.8
|
|
| 83.1
| 83.1
| ### |
2019-Jul-30 Tue
| 3.74
| 3.75
| ###
| 3.72
| 1,927,782
| ###
| 32.8
| 32.8
| 0.3 |
2019-Jul-29 Mon
| ###
| 3.73
| ###
| 3.71
|
|
| 79.9
| 79.9
| ### |
2019-Jul-26 Fri
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|