End of day Prices (full format), 2400 Days for (SFR) SANDFIRE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
2024-Mar-28 Thu
| 8.79
| 8.89
| 8.73
| 8.89
| 1,414,587
| ###
| 69.7
| 69.7
| ### |
2024-Mar-27 Wed
| 8.4
| 8.645
| ###
| ###
| 1,364,986
| 5,900,151
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 8.7
| 8.4
| 8.43
| 1,788,654
| ###
| ###
| ###
| 0.6 |
2024-Mar-25 Mon
| 8.72
| 8.87
| ###
| 8.87
| 1,072,254
| 4,755,446
| ###
| ###
| ### |
2024-Mar-22 Fri
| ###
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 8.745
| 8.645
| ###
| 1,236,174
| ###
| 65.9
| 65.9
| 0.0 |
2024-Mar-20 Wed
| 8.46
| 8.56
| 8.41
| 8.52
|
|
| ###
| ###
| 0.6 |
2024-Mar-19 Tue
| ###
| ###
| 8.49
| 8.52
| 1,383,053
| 5,871,059
| ###
| ###
| 0.6 |
2024-Mar-18 Mon
| 8.55
| ###
| 8.44
| ###
| 1,853,574
| 7,822,082
| 75.5
| 75.5
| 0.0 |
2024-Mar-15 Fri
| ###
| 8.45
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 8.29
| 8.51
| ###
| 8.47
| 2,857,145
| 12,157,151
| 83.4
| 83.4
| ### |
2024-Mar-13 Wed
| 7.79
| ###
| 7.76
| ###
| 816,127
| 3,166,572
| 79.4
| 79.4
| 0.0 |
2024-Mar-12 Tue
| 7.59
| ###
| 7.59
| 7.8
|
|
| 84.6
| 84.6
| 0.6 |
2024-Mar-11 Mon
| 7.75
| 7.82
| 7.57
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 7.84
| 7.89
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| 8.21
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2024-Mar-06 Wed
| ###
| 8
| 7.81
| ###
| 809,286
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 7.7
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2024-Mar-04 Mon
| ###
| 7.74
| ###
| ###
| 938,575
| 3,632,285
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 706,879
| 0
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 7.52
| 7.59
| 785,923
| 2,955,070
| ###
| ###
| 0.5 |
2024-Feb-28 Wed
| 7.57
| ###
| 7.48
| 7.58
| 1,422,029
| 5,318,388
| ###
| ###
| ### |
2024-Feb-27 Tue
| 7.56
| 7.57
| 7.43
| 7.51
|
|
| 34.0
| 34.0
| ### |
2024-Feb-26 Mon
| ###
| 7.58
| ###
| 7.56
|
|
| 87.4
| 87.4
| 0.5 |
2024-Feb-23 Fri
| 7.46
| 7.56
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 1,608,623
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 7.44
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 7.375
| 7.23
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2024-Feb-19 Mon
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 7.21
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,040,252
| 0
| 27.9
| 27.9
| 0.0 |
2024-Feb-14 Wed
| 6.85
| ###
| 6.78
| ###
| 1,072,774
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2024-Feb-08 Thu
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 7.2
| ###
| ###
| 1,781,322
| 6,412,759
| 72.5
| 72.5
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 978,443
| 0
| 72.8
| 72.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 1,065,083
| 0
| 35.0
| 35.0
| 0.0 |
2024-Feb-02 Fri
| 7.23
| 7.28
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2024-Feb-01 Thu
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 7
| ###
| ###
| ###
| 1,807,988
| 0
| 79.3
| 79.3
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 6.85
| 6.86
| 1,190,642
| 4,077,948
| 21.0
| 21.0
| 0.5 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 6.78
| 6.87
| 6.75
| 6.77
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| 6.53
| 6.71
| 6.51
| ###
| 1,680,583
| 11,108,653
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 6.46
| 6.56
|
|
| ###
| ###
| 0.5 |
2024-Jan-19 Fri
| ###
| ###
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
2024-Jan-18 Thu
| 6.46
| ###
| 6.42
| 6.57
| 2,026,370
| 6,504,647
| ###
| ###
| ### |
2024-Jan-17 Wed
| 6.57
| 6.675
| 6.51
| 6.55
| 1,717,259
| 11,321,029
| 40.3
| 40.3
| 0.5 |
2024-Jan-16 Tue
| 6.72
| 6.76
| 6.58
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2024-Jan-15 Mon
| 6.75
| ###
| ###
| 6.78
| 650,356
| 0
| 75.6
| 75.6
| 0.5 |
2024-Jan-12 Fri
| 6.55
| 6.82
| 6.55
| 6.82
| 1,897,479
| 12,684,647
| ###
| ###
| 0.5 |
2024-Jan-11 Thu
| 6.77
| 6.79
| 6.55
| ###
| 1,536,976
| 10,251,629
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 6.72
| 6.74
| ###
| 6.57
|
|
| 17.2
| 17.2
| ### |
2024-Jan-09 Tue
| 6.84
| ###
| 6.74
| 6.77
| 1,635,975
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| 6.87
| ###
| 6.76
| 6.77
|
|
| 31.7
| 31.7
| ### |
2024-Jan-05 Fri
| 7.21
| 7.27
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| 7.26
|
|
| 79.1
| 79.1
| 0.5 |
2024-Jan-03 Wed
| 7.22
| ###
| ###
| 7.24
|
|
| 78.4
| 78.4
| 0.5 |
2024-Jan-02 Tue
| 7.25
| 7.4
| 7.2
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Dec-29 Fri
| 7.2
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-Dec-28 Thu
| ###
| 7.29
| ###
| 7.29
| 1,189,327
| ###
| 80.5
| 80.5
| ### |
2023-Dec-27 Wed
| 7
| 7.075
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 6.77
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 6.8
| 6.86
| ###
| 6.82
|
|
| 63.2
| 63.2
| 0.5 |
2023-Dec-18 Mon
| 6.71
| 6.82
| ###
| 6.8
| 1,096,574
| ###
| ###
| ###
| 0.5 |
2023-Dec-15 Fri
| 6.75
| 6.84
| ###
| 6.73
| 2,401,173
| ###
| 32.1
| 32.1
| ### |
2023-Dec-14 Thu
| ###
| ###
| 6.45
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| 6.41
| 1,171,787
| 0
| 76.2
| 76.2
| 0.5 |
2023-Dec-12 Tue
| 6.44
| 6.475
| ###
| 6.4
| 1,053,856
| 3,411,858
| 34.6
| 34.6
| 0.5 |
2023-Dec-11 Mon
| ###
| 6.655
| 6.42
| 6.47
|
|
| ###
| ###
| 0.5 |
2023-Dec-08 Fri
| ###
| ###
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Dec-07 Thu
| ###
| 6.45
| ###
| 6.43
| 2,307,985
| 7,443,251
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| 6.4
| ###
| ###
| 1,834,929
| 5,871,772
| 85.1
| 85.1
| 0.0 |
2023-Dec-05 Tue
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 6.49
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Dec-01 Fri
| ###
| 6.27
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Nov-30 Thu
| 6.25
| 6.27
| ###
| ###
| 2,526,380
| ###
| 21.2
| 21.2
| 0.0 |
2023-Nov-29 Wed
| ###
| 6.57
| 6.24
| 6.28
| 2,445,625
| 15,664,228
| ###
| ###
| 0.4 |
2023-Nov-28 Tue
| ###
| 6.26
| ###
| 6.26
|
|
| 90.0
| 90.0
| 0.4 |
2023-Nov-27 Mon
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 6.23
| ###
| 6.2
| 6.27
| 840,751
| 2,606,328
| 74.6
| 74.6
| 0.4 |
2023-Nov-23 Thu
| ###
| 6.2
| ###
| ###
| 1,245,543
| 3,861,183
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 6.26
|
|
| 36.9
| 36.9
| 0.4 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 6.29
| 2,323,825
| 0
| ###
| ###
| ### |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 6.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 6.26
| 6.27
| ###
| ###
| 1,131,824
| ###
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| 6.45
| 6.25
| 6.27
| 1,657,746
| 10,526,687
| 23.3
| 23.3
| 0.4 |
2023-Nov-14 Tue
| ###
| 6.2
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 949,671
| 0
| 33.7
| 33.7
| 0.0 |
2023-Nov-09 Thu
| ###
| 6.22
| ###
| ###
| 952,950
| 2,963,674
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 2,318,689
| 0
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 6.22
| ###
| ###
| 762,842
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 6.2
| 1,394,786
| 0
| ###
| ###
| 0.4 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 1,592,782
| 0
| 86.7
| 86.7
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 1,057,759
| 0
| 27.1
| 27.1
| 0.0 |
2023-Nov-01 Wed
| ###
| 6.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 6,384,651
| 0
| 21.4
| 21.4
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 1,290,940
| 0
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 6
| ###
| 5.85
| ###
| 1,625,320
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 5.78
| 5.89
| ###
| 5.89
| 676,845
| ###
| ###
| ###
| ### |
2023-Oct-23 Mon
| 5.78
| 5.85
| 5.7
| 5.77
|
|
| 40.6
| 40.6
| 0.4 |
2023-Oct-20 Fri
| 5.83
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 5.88
| ###
| ###
| ###
| 1,153,378
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 6
|
|
| 26.3
| 26.3
| 0.4 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 1,408,184
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,491,340
| 0
| 16.7
| 16.7
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 6.23
| 6.24
| 1,055,727
| 3,288,589
| ###
| ###
| 0.4 |
2023-Oct-10 Tue
| ###
| 6.27
| ###
| 6.25
| 1,313,773
| 4,118,678
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| ###
| ###
| 6
|
|
| 26.4
| 26.4
| 0.4 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| 5.89
| ###
| 1,295,471
| ###
| 79.6
| 79.6
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 1,270,383
| 0
| 83.2
| 83.2
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 1,449,759
| 0
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| 6.27
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2023-Sep-29 Fri
| ###
| 6.27
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 6.27
| ###
| 6.25
| 1,725,456
| ###
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2023-Sep-19 Tue
| ###
| 6.47
| ###
| 6.4
| 923,045
| 2,986,050
| ###
| ###
| 0.5 |
2023-Sep-18 Mon
| 6.53
| 6.58
| ###
| 6.4
| 885,326
| 2,912,722
| 25.3
| 25.3
| 0.5 |
2023-Sep-15 Fri
| 6.5
| ###
| 6.47
| 6.56
| 2,062,285
| ###
| 72.2
| 72.2
| 0.5 |
2023-Sep-14 Thu
| 6.42
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 6.45
| ###
| ###
| 735,485
| ###
| 41.0
| 41.0
| 0.0 |
2023-Sep-12 Tue
| 6.47
| 6.47
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| 6.56
| 6.25
| 6.52
| 1,289,841
| ###
| ###
| ###
| 0.5 |
2023-Sep-08 Fri
| ###
| 6.42
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2023-Sep-07 Thu
| 6.53
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 6.44
| ###
| ###
| 6.57
|
|
| ###
| ###
| ### |
2023-Sep-05 Tue
| ###
| ###
| ###
| 6.48
| 2,648,243
| 0
| 20.9
| 20.9
| 0.5 |
2023-Sep-04 Mon
| 6.75
| 6.78
| 6.545
| 6.76
| 2,179,389
| 14,520,179
| ###
| ###
| 0.5 |
2023-Sep-01 Fri
| ###
| 6.85
| 6.59
| 6.83
|
|
| ###
| ###
| 0.5 |
2023-Aug-31 Thu
| 6.5
| ###
| 6.29
| ###
| 3,070,585
| 9,656,989
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 6.5
| 6.52
| ###
| 6.51
| 1,467,920
| ###
| ###
| ###
| ### |
2023-Aug-29 Tue
| 6.27
| 6.4
| 6.24
| 6.4
| 1,633,056
| ###
| ###
| ###
| 0.5 |
2023-Aug-28 Mon
| 6.25
| 6.29
| ###
| 6.26
| 761,051
| ###
| ###
| ###
| 0.4 |
2023-Aug-25 Fri
| ###
| 6.27
| ###
| 6.27
| 1,352,025
| ###
| 83.6
| 83.6
| 0.4 |
2023-Aug-24 Thu
| 6.48
| 6.52
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| 6.52
| ###
| 6.44
|
|
| 74.2
| 74.2
| 0.5 |
2023-Aug-22 Tue
| ###
| 6.53
| ###
| 6.41
| 2,216,889
| 7,238,142
| ###
| ###
| 0.5 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 2,016,089
| 0
| 79.6
| 79.6
| 0.0 |
2023-Aug-18 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 5.88
| ###
| 1,624,971
| ###
| 74.5
| 74.5
| 0.0 |
2023-Aug-16 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| 6.26
| 6.28
|
|
| 23.6
| 23.6
| 0.4 |
2023-Aug-14 Mon
| ###
| 6.45
| ###
| ###
| 1,319,172
| 4,254,329
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 6.45
| ###
| 6.45
| 6.47
| 1,234,041
| 3,979,782
| ###
| ###
| 0.5 |
2023-Aug-10 Thu
| 6.45
| 6.55
| 6.4
| 6.44
| 1,151,748
| ###
| ###
| ###
| 0.5 |
2023-Aug-09 Wed
| 6.4
| 6.475
| ###
| 6.45
| 1,262,129
| 4,086,142
| ###
| ###
| ### |
2023-Aug-08 Tue
| 6.56
| 6.59
| ###
| 6.49
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| 6.71
| 6.5
| 6.55
| 717,547
| ###
| 24.6
| 24.6
| 0.5 |
2023-Aug-04 Fri
| 6.59
| ###
| 6.52
| ###
| 1,774,872
| 5,786,082
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 6.46
| ###
| 6.45
| 6.5
| 1,478,228
| 4,767,285
| ###
| ###
| 0.5 |
2023-Aug-02 Wed
| ###
| 6.75
| 6.58
| ###
| 915,673
| ###
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 6.85
| 6.88
| 6.685
| 6.71
|
|
| 20.6
| 20.6
| ### |
2023-Jul-31 Mon
| ###
| 6.77
| 6.59
| 6.74
|
|
| 86.1
| 86.1
| ### |
2023-Jul-28 Fri
| ###
| 6.59
| ###
| 6.59
|
|
| 91.8
| 91.8
| ### |
2023-Jul-27 Thu
| 6
| 6.59
| ###
| 6.54
| 3,430,353
| ###
| ###
| ###
| 0.5 |
2023-Jul-26 Wed
| ###
| 6.2
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-Jul-25 Tue
| 5.86
| ###
| 5.84
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| 5.76
| 5.76
|
|
| 25.3
| 25.3
| ### |
2023-Jul-21 Fri
| ###
| 6
| 5.88
| ###
| 3,443,971
| 20,457,187
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| 5.87
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Jul-19 Wed
| 6.28
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2023-Jul-18 Tue
| ###
| 6.4
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2023-Jul-17 Mon
| ###
| 6.4
| ###
| ###
| 1,952,979
| ###
| 32.5
| 32.5
| 0.0 |
2023-Jul-14 Fri
| 6.46
| 6.585
| ###
| 6.41
|
|
| 24.4
| 24.4
| 0.5 |
2023-Jul-13 Thu
| ###
| 6.29
| ###
| 6.25
| 2,990,277
| 9,404,421
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 5.81
| ###
| 5.81
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2023-Jul-10 Mon
| 5.75
| 5.79
| 5.675
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Jul-07 Fri
| ###
| 5.725
| ###
| ###
| 2,053,740
| ###
| 76.3
| 76.3
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Jul-05 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2023-Jul-04 Tue
| 6
| ###
| 5.975
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,193,477
| 0
| 70.2
| 70.2
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 1,442,125
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 5.87
| ###
| 1,663,585
| 4,882,621
| 61.7
| 61.7
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 5.85
| 5.88
| 1,560,822
| ###
| ###
| ###
| 0.4 |
2023-Jun-26 Mon
| ###
| ###
| 5.86
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 5.925
| ###
| 1,258,075
| 3,727,047
| 28.7
| 28.7
| 0.0 |
2023-Jun-22 Thu
| 6.26
| ###
| ###
| ###
| 1,337,685
| 0
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 6.24
| 6.26
| ###
| 6.25
| 1,725,976
| ###
| 71.3
| 71.3
| ### |
2023-Jun-20 Tue
| 6.24
| ###
| 6.2
| ###
| 1,154,384
| ###
| 81.0
| 81.0
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| 6.23
|
|
| 30.8
| 30.8
| 0.4 |
2023-Jun-16 Fri
| ###
| ###
| ###
| 6.28
| 3,774,477
| 0
| ###
| ###
| 0.4 |
2023-Jun-15 Thu
| 6.27
| 6.27
| ###
| ###
| 2,730,179
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| 6.28
| ###
| ###
| 4,330,072
| 13,596,426
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 3,120,077
| 0
| 30.3
| 30.3
| 0.0 |
2023-Jun-09 Fri
| 5.84
| ###
| 5.84
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| 5.81
| 2,733,087
| 0
| 23.8
| 23.8
| ### |
2023-Jun-07 Wed
| ###
| ###
| 5.8
| 5.86
| 3,824,185
| ###
| 15.3
| 15.3
| 0.4 |
2023-Jun-06 Tue
| ###
| ###
| 5.89
| ###
| 3,516,728
| ###
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 1,823,159
| 0
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 5.8
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 5.75
| 5.78
| 5.59
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-May-31 Wed
| 5.76
| 5.79
| ###
| 5.75
|
|
| 46.6
| 46.6
| ### |
2023-May-30 Tue
| ###
| 5.87
| ###
| 5.84
|
|
| ###
| ###
| 0.4 |
2023-May-29 Mon
| ###
| 5.73
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 5.54
| 5.58
| 5.47
| 5.49
| 5,609,323
| ###
| 26.8
| 26.8
| 0.4 |
2023-May-25 Thu
| 5.5
| 5.57
| 5.46
| 5.49
|
|
| 40.6
| 40.6
| 0.4 |
2023-May-24 Wed
| 5.73
| 5.79
| 5.575
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-May-23 Tue
| 5.85
| 5.88
| 5.75
| 5.75
|
|
| 22.5
| 22.5
| ### |
2023-May-22 Mon
| 5.86
| ###
| ###
| 5.82
|
|
| 38.9
| 38.9
| 0.4 |
2023-May-19 Fri
| ###
| ###
| 5.82
| 5.85
| 2,190,053
| 6,373,054
| ###
| ###
| 0.4 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 4,548,857
| 0
| 33.9
| 33.9
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 5.86
| 5.87
|
|
| 18.8
| 18.8
| ### |
2023-May-16 Tue
| ###
| 6.26
| ###
| ###
| 3,777,446
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| 6.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| 6.71
| 6.46
| 6.5
|
|
| 17.3
| 17.3
| 0.5 |
2023-May-10 Wed
| ###
| 6.74
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-May-09 Tue
| 6.7
| 6.73
| 6.645
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2023-May-08 Mon
| ###
| 6.73
| ###
| 6.7
| 1,376,426
| 4,631,673
| ###
| ###
| 0.5 |
2023-May-05 Fri
| 6.4
| 6.58
| ###
| 6.58
| 2,022,843
| 6,655,153
| 87.1
| 87.1
| 0.5 |
2023-May-04 Thu
| 6.25
| 6.48
| 6.25
| 6.43
|
|
| ###
| ###
| ### |
2023-May-03 Wed
| 6.26
| ###
| 6.23
| ###
| 2,962,422
| 9,227,944
| 77.6
| 77.6
| 0.0 |
2023-May-02 Tue
| ###
| 6.41
| 6.28
| ###
| 2,675,424
| ###
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 6.52
| 6.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 6.28
| 6.51
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| 6.5
| ###
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| 6.51
| ###
| 6.48
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 6.49
| 6.53
| 4,925,584
| 15,983,520
| ###
| ###
| ### |
2023-Apr-21 Fri
| 6.85
| 6.88
| ###
| 6.74
| 4,894,145
| 16,835,858
| 22.5
| 22.5
| ### |
2023-Apr-20 Thu
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 7
| ###
| 4,248,151
| 14,868,528
| 26.9
| 26.9
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2023-Apr-14 Fri
| 7
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| 7
| 6.82
| ###
| 2,601,189
| ###
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 6.8
| 6.88
| 6.77
| 6.8
|
|
| 72.9
| 72.9
| 0.5 |
2023-Apr-11 Tue
| ###
| ###
| ###
| 6.7
|
|
| 92.9
| 92.9
| 0.5 |
2023-Apr-06 Thu
| 6.29
| ###
| 6.27
| 6.29
|
|
| 71.3
| 71.3
| ### |
2023-Apr-05 Wed
| ###
| ###
| 6.22
| 6.29
|
|
| 36.2
| 36.2
| ### |
2023-Apr-04 Tue
| ###
| ###
| 6.28
| ###
| 2,237,754
| 7,026,547
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| 6.28
|
|
| 35.4
| 35.4
| 0.4 |
2023-Mar-31 Fri
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| 6.28
| ###
| 6.28
| 2,608,574
| 8,190,922
| ###
| ###
| 0.4 |
2023-Mar-29 Wed
| ###
| 6.27
| ###
| 6.25
| 2,610,920
| ###
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Mar-27 Mon
| 5.86
| 5.88
| 5.77
| 5.88
|
|
| 76.2
| 76.2
| 0.4 |
2023-Mar-24 Fri
| 5.79
| 5.86
| 5.71
| 5.86
| 1,666,343
| ###
| 75.1
| 75.1
| 0.4 |
2023-Mar-23 Thu
| 5.79
| 5.83
| 5.7
| 5.81
| 2,358,185
| ###
| 73.1
| 73.1
| ### |
2023-Mar-22 Wed
| 5.71
| 5.8
| ###
| 5.77
| 1,134,444
| 3,289,887
| 76.6
| 76.6
| 0.4 |
2023-Mar-21 Tue
| 5.85
| 5.88
| ###
| ###
| 2,186,045
| 6,426,972
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 5.58
| ###
| 5.58
| 5.72
| 2,122,681
| 5,922,279
| 88.8
| 88.8
| 0.4 |
2023-Mar-17 Fri
| 5.54
| ###
| 5.54
| ###
| 1,480,077
| ###
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 5.47
| 5.57
| ###
| 5.56
|
|
| 86.7
| 86.7
| 0.4 |
2023-Mar-15 Wed
| ###
| ###
| 5.54
| ###
| 2,224,052
| 6,160,624
| 31.1
| 31.1
| 0.0 |
2023-Mar-14 Tue
| 5.49
| 5.575
| 5.43
| 5.56
| 2,598,182
| ###
| ###
| ###
| 0.4 |
2023-Mar-13 Mon
| ###
| ###
| 5.29
| 5.57
|
|
| 92.6
| 92.6
| 0.4 |
2023-Mar-10 Fri
| 5.55
| ###
| ###
| 5.41
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| 5.81
| 5.82
| ###
| 5.72
|
|
| 22.0
| 22.0
| 0.4 |
2023-Mar-08 Wed
| 5.78
| 5.81
| ###
| 5.71
| 3,039,752
| 8,830,479
| ###
| ###
| 0.4 |
2023-Mar-07 Tue
| ###
| ###
| 5.82
| ###
| 1,352,740
| 3,936,473
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2023-Mar-01 Wed
| 5.85
| ###
| ###
| 5.83
| 2,839,320
| 0
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| 5.88
| 5.49
| 5.88
| 5,829,521
| 33,140,826
| ###
| ###
| 0.4 |
2023-Feb-27 Mon
| ###
| ###
| 5.73
| 5.8
| 5,264,122
| ###
| ###
| ###
| 0.4 |
2023-Feb-24 Fri
| 6.26
| ###
| ###
| 6.22
| 1,899,572
| 0
| ###
| ###
| 0.4 |
2023-Feb-23 Thu
| ###
| 6.43
| 6.23
| ###
| 1,404,122
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 6.4
| 6.5
| 6.23
| ###
| 1,781,722
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 6.29
| ###
| 6.25
| 6.52
|
|
| ###
| ###
| 0.5 |
2023-Feb-20 Mon
| ###
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| 6.41
| 6.2
| 6.28
|
|
| 33.1
| 33.1
| 0.4 |
2023-Feb-16 Thu
| 6.23
| ###
| 6.21
| 6.29
| 1,113,059
| 3,456,048
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| ###
| 6.22
| 6.25
|
|
| 26.2
| 26.2
| ### |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 6.22
| 6.28
| ###
| 6.22
| 2,174,123
| 6,826,746
| 76.7
| 76.7
| 0.4 |
2023-Feb-10 Fri
| ###
| 6.4
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2023-Feb-09 Thu
| ###
| 6.49
| 6.26
| 6.42
| 1,596,976
| 10,180,722
| ###
| ###
| 0.5 |
2023-Feb-08 Wed
| 6.27
| 6.41
| 6.26
| 6.41
| 1,673,450
| ###
| ###
| ###
| 0.5 |
2023-Feb-07 Tue
| ###
| 6.25
| ###
| 6.21
| 2,184,353
| ###
| ###
| ###
| ### |
2023-Feb-06 Mon
| 6.2
| 6.245
| ###
| ###
| 2,334,041
| 7,288,043
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 6.29
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 6.54
| 6.54
| 6.41
| 6.46
| 1,943,528
| 12,584,343
| 29.1
| 29.1
| ### |
2023-Feb-01 Wed
| ###
| 6.59
| ###
| 6.48
| 10,173,823
| 33,522,746
| ###
| ###
| 0.5 |
2023-Jan-31 Tue
| ###
| 6.4
| 6.25
| 6.25
| 6,381,328
| ###
| 36.9
| 36.9
| ### |
2023-Jan-30 Mon
| 6.47
| 6.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 6.53
| 6.57
| 6.46
| 6.48
| 2,352,121
| ###
| 32.5
| 32.5
| 0.5 |
2023-Jan-25 Wed
| 6.44
| ###
| ###
| ###
| 3,882,128
| 0
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| 6.4
| ###
| 6.25
|
|
| 20.2
| 20.2
| ### |
2023-Jan-20 Fri
| ###
| 6.46
| 6.28
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 1,898,058
| 0
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| 6.25
| ###
| 6.22
|
|
| 86.5
| 86.5
| 0.4 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 6.26
| ###
| 6.2
| 6.28
|
|
| ###
| ###
| 0.4 |
2023-Jan-13 Fri
| 6.29
| ###
| ###
| 6.2
|
|
| 20.0
| 20.0
| 0.4 |
2023-Jan-12 Thu
| ###
| 6.48
| 6.24
| 6.27
| 3,475,755
| ###
| ###
| ###
| 0.4 |
2023-Jan-11 Wed
| ###
| 6.24
| ###
| 6.2
| 4,694,156
| ###
| 74.9
| 74.9
| 0.4 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 2,003,654
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 5.945
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| 6
| ###
| 5.87
| 2,978,440
| 8,935,320
| ###
| ###
| ### |
2023-Jan-05 Thu
| ###
| 5.77
| ###
| 5.76
|
|
| 74.2
| 74.2
| ### |
2023-Jan-04 Wed
| 5.49
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 5.46
| 5.5
| 5.325
| 5.43
|
|
| ###
| ###
| 0.4 |
2022-Dec-30 Fri
| 5.44
| 5.5
| 5.43
| 5.44
|
|
| ###
| ###
| 0.4 |
2022-Dec-29 Thu
| 5.41
| 5.44
| ###
| 5.41
| 1,436,785
| 3,908,055
| 73.1
| 73.1
| ### |
2022-Dec-28 Wed
| 5.49
| 5.51
| ###
| 5.44
|
|
| 33.7
| 33.7
| 0.4 |
2022-Dec-23 Fri
| 5.49
| 5.555
| 5.43
| 5.51
|
|
| 74.2
| 74.2
| ### |
2022-Dec-22 Thu
| 5.5
| ###
| 5.48
| ###
| 2,690,924
| ###
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 5.43
| ###
| ###
| 5.47
|
|
| ###
| ###
| ### |
2022-Dec-20 Tue
| 5.48
| 5.53
| 5.29
| 5.29
|
|
| ###
| ###
| 0.4 |
2022-Dec-19 Mon
| ###
| 5.5
| ###
| 5.49
| 1,723,672
| ###
| 85.4
| 85.4
| 0.4 |
2022-Dec-16 Fri
| ###
| 5.51
| 5.29
| ###
| 3,592,673
| ###
| 63.6
| 63.6
| 0.0 |
2022-Dec-15 Thu
| 5.55
| ###
| 5.425
| 5.55
| 6,458,684
| 17,519,180
| ###
| ###
| ### |
2022-Dec-14 Wed
| 5.49
| 5.56
| 5.47
| 5.52
| 4,996,756
| ###
| ###
| ###
| 0.4 |
2022-Dec-13 Tue
| 5.57
| 5.575
| 5.28
| ###
| 3,152,351
| 17,109,385
| 11.9
| 11.9
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 5.44
| 5.57
| 2,209,985
| 6,011,159
| ###
| ###
| 0.4 |
2022-Dec-09 Fri
| 5.49
| ###
| 5.47
| ###
| 3,949,377
| 10,801,546
| 90.6
| 90.6
| 0.0 |
2022-Dec-08 Thu
| 5.42
| 5.48
| 5.28
| 5.41
| 3,774,442
| ###
| ###
| ###
| ### |
2022-Dec-07 Wed
| ###
| 5.47
| ###
| 5.44
|
|
| 79.7
| 79.7
| 0.4 |
2022-Dec-06 Tue
| ###
| 5.43
| 5.24
| 5.4
| 4,068,089
| 21,703,254
| ###
| ###
| 0.4 |
2022-Dec-05 Mon
| ###
| 5.49
| 5.29
| 5.42
| 3,224,142
| 17,378,125
| ###
| ###
| 0.4 |
2022-Dec-02 Fri
| 5.2
| ###
| 5.2
| 5.25
|
|
| 74.6
| 74.6
| 0.4 |
2022-Dec-01 Thu
| ###
| 5.29
| ###
| 5.26
| 3,794,120
| 10,035,447
| ###
| ###
| 0.4 |
2022-Nov-30 Wed
| ###
| ###
| 5
| 5
| 4,271,423
| 10,678,557
| 16.7
| 16.7
| 0.4 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 6,193,283
| 0
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 5.2
| ###
| ###
| ###
| 2,777,525
| 0
| 35.2
| 35.2
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 4.88
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2022-Nov-22 Tue
| 4.88
| ###
| 4.75
| 4.89
| 4,078,457
| ###
| 72.5
| 72.5
| ### |
2022-Nov-21 Mon
| 4.7
| 4.83
| 4.56
| 4.81
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2022-Nov-17 Thu
| ###
| ###
| 4.77
| 4.79
| 2,342,057
| ###
| 20.4
| 20.4
| 0.3 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 5,635,987
| 0
| 95.6
| 95.6
| 0.0 |
2022-Nov-15 Tue
| 4.54
| ###
| 4.51
| ###
| 3,300,821
| 7,443,351
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| 4.77
| 4.56
| 4.58
| 7,317,570
| ###
| ###
| ###
| 0.3 |
2022-Nov-11 Fri
| ###
| ###
| ###
| 4.44
| 7,470,476
| 0
| ###
| ###
| 0.3 |
2022-Nov-10 Thu
| ###
| ###
| ###
| 4.21
| 6,854,126
| 0
| 94.8
| 94.8
| ### |
2022-Nov-09 Wed
| ###
| ###
| ###
| 4
| 4,018,584
| 0
| 32.0
| 32.0
| 0.3 |
2022-Nov-08 Tue
| 3.82
| ###
| 3.82
| 3.89
| 4,652,640
| 8,886,542
| 81.8
| 81.8
| 0.3 |
2022-Nov-07 Mon
| 3.8
| 3.89
| 3.72
| 3.87
| 4,114,352
| ###
| 83.4
| 83.4
| ### |
2022-Nov-04 Fri
| 3.57
| ###
| 3.52
| ###
| 2,023,675
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 3.59
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2022-Nov-02 Wed
| ###
| 3.8
| ###
| 3.77
| 3,545,629
| ###
| ###
| ###
| ### |
2022-Nov-01 Tue
| 3.48
| ###
| 3.48
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2022-Oct-31 Mon
| 3.58
| 3.58
| 3.46
| 3.48
|
|
| 21.8
| 21.8
| 0.2 |
2022-Oct-28 Fri
| 3.58
| ###
| 3.48
| 3.54
|
|
| 35.6
| 35.6
| 0.3 |
2022-Oct-27 Thu
| 3.55
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| 3.43
| ###
| 3.43
| 3,915,773
| 6,715,550
| ###
| ###
| 0.2 |
2022-Oct-25 Tue
| 3.45
| 3.46
| ###
| ###
| 3,455,582
| 5,978,156
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 3.48
| ###
| 3.46
| 3.49
| 4,125,177
| 7,136,556
| 72.6
| 72.6
| ### |
2022-Oct-21 Fri
| ###
| 3.43
| 3.27
| ###
| 4,756,927
| ###
| 78.2
| 78.2
| 0.0 |
2022-Oct-20 Thu
| ###
| 3.7
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2022-Oct-19 Wed
| 3.77
| 3.86
| 3.76
| 3.78
|
|
| 69.6
| 69.6
| 0.3 |
2022-Oct-18 Tue
| 3.73
| 3.82
| 3.73
| 3.8
|
|
| 77.6
| 77.6
| ### |
2022-Oct-17 Mon
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 3.75
| 3.78
| 3.7
| 3.73
| 2,763,385
| 10,335,059
| 36.5
| 36.5
| ### |
2022-Oct-13 Thu
| ###
| 3.72
| ###
| ###
| 1,995,823
| ###
| 27.6
| 27.6
| 0.0 |
2022-Oct-12 Wed
| ###
| 3.7
| ###
| ###
| 2,180,526
| 4,033,973
| 41.1
| 41.1
| 0.0 |
2022-Oct-11 Tue
| 3.71
| 3.77
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2022-Oct-10 Mon
| 3.85
| 3.87
| 3.77
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Oct-07 Fri
| 4
| ###
| ###
| ###
| 2,538,677
| 0
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 6,587,046
| 0
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 3.75
| ###
| 3.74
| ###
| 2,943,779
| ###
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 3.7
| 3.7
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 3.7
| 3.83
| ###
| 3.73
|
|
| 73.8
| 73.8
| ### |
2022-Sep-29 Thu
| 3.76
| 3.81
| ###
| 3.75
| 3,344,282
| 6,370,857
| 39.0
| 39.0
| 0.3 |
2022-Sep-28 Wed
| 3.78
| 3.79
| 3.58
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| 3.75
| 3,378,955
| 0
| ###
| ###
| 0.3 |
2022-Sep-26 Mon
| 3.72
| 3.74
| ###
| ###
| 5,091,724
| 9,521,523
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 3.89
| ###
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2022-Sep-21 Wed
| 4
| ###
| 3.89
| ###
| 2,349,441
| ###
| 28.6
| 28.6
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| 2,373,357
| 0
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| 14.6
| 14.6
| 0.3 |
2022-Sep-15 Thu
| 4.2
| 4.28
| ###
| ###
| 3,132,349
| 6,703,226
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 4.27
| ###
| 4.21
| 2,510,052
| ###
| 71.0
| 71.0
| ### |
2022-Sep-13 Tue
| 4.2
| 4.49
| ###
| ###
| 3,532,941
| 7,931,452
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| 4.46
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Sep-09 Fri
| ###
| 4.22
| 4
| 4.2
| 6,184,678
| 25,419,026
| 82.2
| 82.2
| ### |
2022-Sep-08 Thu
| 3.75
| ###
| 3.75
| 3.89
| 4,226,227
| 7,924,175
| ###
| ###
| 0.3 |
2022-Sep-07 Wed
| 3.8
| 3.84
| 3.72
| 3.72
| 4,400,456
| 16,633,723
| 25.9
| 25.9
| 0.3 |
2022-Sep-06 Tue
| 3.87
| ###
| 3.79
| 3.81
| 4,106,488
| ###
| 25.1
| 25.1
| 0.3 |
2022-Sep-05 Mon
| 3.89
| ###
| 3.76
| 3.89
| 3,470,850
| ###
| ###
| ###
| 0.3 |
2022-Sep-02 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2022-Sep-01 Thu
| 4.5
| 4.5
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| 4.55
|
|
| 26.4
| 26.4
| 0.3 |
2022-Aug-29 Mon
| 4.77
| 4.82
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Aug-26 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| 4.85
| 4.89
| 2,480,184
| 6,014,446
| ###
| ###
| ### |
2022-Aug-24 Wed
| ###
| ###
| 4.79
| 4.82
| 2,241,348
| 5,368,028
| 12.9
| 12.9
| 0.3 |
2022-Aug-23 Tue
| ###
| 4.925
| ###
| 4.85
|
|
| 34.6
| 34.6
| ### |
2022-Aug-22 Mon
| ###
| ###
| 4.8
| 4.88
|
|
| 45.3
| 45.3
| 0.3 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 4.86
| ###
| 2,567,584
| 6,239,229
| 43.5
| 43.5
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 2,358,140
| 0
| 41.9
| 41.9
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 4.87
| 5
| 2,371,783
| ###
| ###
| ###
| 0.4 |
2022-Aug-15 Mon
| 5
| ###
| ###
| ###
| 1,753,459
| 0
| 30.8
| 30.8
| 0.0 |
2022-Aug-12 Fri
| 4.87
| ###
| 4.86
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Aug-11 Thu
| 4.85
| ###
| 4.81
| 4.87
| 3,187,129
| 7,665,045
| 65.6
| 65.6
| 0.3 |
2022-Aug-10 Wed
| 4.75
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 4.82
| ###
| 4.78
| 4.78
| 3,335,057
| 7,970,786
| 28.2
| 28.2
| ### |
2022-Aug-08 Mon
| ###
| 5
| 4.77
| 4.85
| 7,491,844
| 36,597,657
| 16.5
| 16.5
| ### |
2022-Aug-05 Fri
| 4.41
| 4.56
| 4.41
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-Aug-04 Thu
| 4.46
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 4.4
| 4.52
| ###
| 4.49
| 1,708,243
| 3,860,629
| 78.0
| 78.0
| ### |
2022-Aug-02 Tue
| 4.5
| 4.53
| 4.43
| 4.49
| 1,710,651
| ###
| 38.7
| 38.7
| ### |
2022-Aug-01 Mon
| ###
| 4.76
| 4.53
| 4.53
| 2,040,256
| 9,476,989
| 22.0
| 22.0
| ### |
2022-Jul-29 Fri
| 4.49
| 4.59
| 4.43
| 4.56
| 5,312,676
| ###
| ###
| ###
| 0.3 |
2022-Jul-28 Thu
| 4.28
| 4.41
| ###
| ###
| 5,610,652
| 12,371,487
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 4.22
| 4.27
| ###
| 4.2
|
|
| 33.7
| 33.7
| ### |
2022-Jul-26 Tue
| 4.26
| ###
| ###
| 4.23
| 3,018,126
| 0
| 34.1
| 34.1
| 0.3 |
2022-Jul-25 Mon
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2022-Jul-22 Fri
| 4.22
| 4.23
| ###
| ###
| 2,828,720
| 5,982,742
| 31.0
| 31.0
| 0.0 |
2022-Jul-21 Thu
| ###
| 4.25
| 4.085
| 4.23
| 3,354,659
| 13,980,541
| ###
| ###
| 0.3 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Jul-19 Tue
| ###
| 4
| 3.87
| ###
| 2,217,185
| 8,724,622
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 3.75
| 3.88
| 3.75
| 3.88
| 1,818,323
| ###
| 87.4
| 87.4
| 0.3 |
2022-Jul-15 Fri
| ###
| ###
| 3.57
| ###
| 3,599,480
| 6,425,071
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 3.8
| 3.89
| 3.79
| 3.81
| 2,118,554
| 8,135,247
| ###
| ###
| 0.3 |
2022-Jul-13 Wed
| 3.85
| ###
| 3.79
| 3.89
| 3,596,474
| ###
| ###
| ###
| 0.3 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 4.44
| 4.46
| ###
| ###
| 3,518,179
| ###
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| 4.21
| 4.24
| ###
| ###
| 4,750,427
| ###
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 4.25
| 4.29
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2022-Jul-05 Tue
| 4.44
| 4.47
| ###
| 4.43
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| 4.46
| 4.51
| 4.4
| 4.49
| 2,818,626
| 12,556,978
| ###
| ###
| ### |
2022-Jul-01 Fri
| 4.55
| ###
| 4.4
| 4.4
| 4,157,784
| 9,147,124
| 11.4
| 11.4
| 0.3 |
2022-Jun-30 Thu
| 4.58
| ###
| 4.45
| 4.45
| 4,292,147
| 9,550,027
| 27.3
| 27.3
| 0.3 |
2022-Jun-29 Wed
| 4.72
| 4.78
| 4.58
| 4.58
| 2,214,742
| ###
| 25.1
| 25.1
| 0.3 |
2022-Jun-28 Tue
| ###
| 4.77
| ###
| 4.77
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| ###
| 4.745
| 4.58
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Jun-24 Fri
| 4.42
| ###
| ###
| 4.53
|
|
| ###
| ###
| ### |
2022-Jun-23 Thu
| 4.71
| 4.74
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| 4.86
| ###
| 4.82
| 4.88
| 3,331,249
| ###
| ###
| ###
| 0.3 |
2022-Jun-21 Tue
| 4.88
| ###
| 4.86
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 4.8
| 2,031,175
| 0
| 37.4
| 37.4
| 0.3 |
2022-Jun-17 Fri
| 5
| 5
| 4.86
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-Jun-16 Thu
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| 5.21
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-Jun-14 Tue
| ###
| 5.21
| ###
| ###
| 2,915,180
| 7,594,043
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 5.57
| ###
| 5.4
| 5.51
|
|
| 42.7
| 42.7
| ### |
2022-Jun-09 Thu
| 5.84
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 5.825
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2022-Jun-07 Tue
| 5.77
| ###
| 5.74
| 5.85
|
|
| 89.4
| 89.4
| 0.4 |
2022-Jun-06 Mon
| ###
| 5.7
| 5.575
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| 5.73
| ###
| 5.72
|
|
| 82.2
| 82.2
| 0.4 |
2022-Jun-02 Thu
| 5.45
| 5.57
| 5.44
| 5.48
| 1,847,485
| ###
| ###
| ###
| ### |
2022-Jun-01 Wed
| 5.55
| 5.55
| ###
| 5.45
| 1,063,772
| ###
| 38.2
| 38.2
| ### |
2022-May-31 Tue
| 5.53
| 5.56
| 5.45
| 5.52
|
|
| ###
| ###
| 0.4 |
2022-May-30 Mon
| 5.55
| 5.56
| 5.44
| 5.54
| 1,201,058
| ###
| 33.5
| 33.5
| 0.4 |
2022-May-27 Fri
| 5.49
| 5.5
| ###
| 5.43
| 1,298,641
| ###
| 31.9
| 31.9
| 0.4 |
2022-May-26 Thu
| 5.42
| 5.455
| ###
| 5.43
| 1,734,823
| 4,731,729
| 75.3
| 75.3
| 0.4 |
2022-May-25 Wed
| 5.44
| 5.555
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| 5.45
| 5.51
| 5.44
| 5.44
| 785,280
| ###
| ###
| ###
| 0.4 |
2022-May-23 Mon
| ###
| 5.44
| ###
| 5.4
| 773,548
| 2,104,050
| 74.4
| 74.4
| 0.4 |
2022-May-20 Fri
| 5.25
| ###
| 5.24
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-May-19 Thu
| ###
| 5.2
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-May-18 Wed
| 5.27
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 3,221,446
| 0
| 82.6
| 82.6
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 4.76
| ###
| 4.76
| ###
| 3,103,326
| ###
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| 5.23
|
|
| 50.4
| 50.4
| ### |
2022-May-09 Mon
| ###
| ###
| ###
| 5.23
|
|
| 50.4
| 50.4
| ### |
2022-May-06 Fri
| 5.48
| 5.52
| ###
| 5.41
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| 5.55
| 5.72
| 5.52
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2022-May-04 Wed
| ###
| ###
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| ###
| 5.57
| ###
| 1,844,574
| ###
| 74.5
| 74.5
| 0.0 |
2022-May-02 Mon
| ###
| ###
| 5.54
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2022-Apr-29 Fri
| 5.8
| 5.8
| 5.59
| 5.71
| 4,431,059
| 25,234,881
| ###
| ###
| 0.4 |
2022-Apr-28 Thu
| 5.49
| ###
| 5.48
| 5.82
| 8,791,788
| ###
| ###
| ###
| 0.4 |
2022-Apr-27 Wed
| ###
| 5.22
| ###
| 5.2
|
|
| 89.6
| 89.6
| ### |
2022-Apr-26 Tue
| ###
| 5.26
| ###
| 5.22
| 4,207,022
| ###
| ###
| ###
| 0.4 |
2022-Apr-22 Fri
| 5.47
| 5.5
| ###
| 5.4
|
|
| 29.9
| 29.9
| 0.4 |
2022-Apr-21 Thu
| ###
| ###
| 5.59
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2022-Apr-19 Tue
| ###
| 5.72
| 5.58
| 5.7
| 2,109,258
| ###
| ###
| ###
| 0.4 |
2022-Apr-14 Thu
| 5.58
| ###
| ###
| 5.59
|
|
| 64.8
| 64.8
| ### |
2022-Apr-13 Wed
| 5.58
| ###
| ###
| 5.53
| 3,936,886
| 0
| 24.5
| 24.5
| ### |
2022-Apr-12 Tue
| ###
| ###
| 5.48
| 5.54
|
|
| 29.6
| 29.6
| 0.4 |
2022-Apr-11 Mon
| ###
| 5.745
| 5.53
| 5.53
|
|
| 25.9
| 25.9
| ### |
2022-Apr-08 Fri
| ###
| 5.7
| ###
| ###
| 1,451,345
| ###
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| 5.56
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2022-Apr-05 Tue
| 5.77
| 5.81
| 5.72
| 5.79
| 2,151,685
| ###
| 73.3
| 73.3
| ### |
2022-Apr-04 Mon
| 5.82
| 5.84
| 5.71
| 5.82
|
|
| 62.2
| 62.2
| 0.4 |
2022-Apr-01 Fri
| ###
| 5.78
| ###
| 5.72
| 1,554,182
| 4,491,585
| 69.0
| 69.0
| 0.4 |
2022-Mar-31 Thu
| 5.72
| 5.79
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2022-Mar-30 Wed
| 5.81
| 5.81
| ###
| 5.74
| 3,711,525
| 10,781,980
| ###
| ###
| 0.4 |
2022-Mar-29 Tue
| 5.75
| 5.8
| ###
| 5.75
| 4,833,321
| ###
| 61.3
| 61.3
| ### |
2022-Mar-28 Mon
| 5.77
| 5.83
| ###
| 5.73
|
|
| 45.7
| 45.7
| ### |
2022-Mar-25 Fri
| 5.72
| 5.77
| ###
| 5.71
| 2,355,271
| 6,794,956
| 38.1
| 38.1
| 0.4 |
2022-Mar-24 Thu
| ###
| 5.82
| ###
| ###
| 2,535,828
| 7,379,259
| 32.1
| 32.1
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| 5.51
| 5.58
|
|
| ###
| ###
| 0.4 |
2022-Mar-22 Tue
| 5.51
| ###
| 5.46
| 5.55
| 2,158,022
| ###
| 72.2
| 72.2
| ### |
2022-Mar-21 Mon
| 5.45
| 5.5
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Mar-18 Fri
| 5.44
| 5.44
| ###
| ###
| 3,836,882
| ###
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 5.42
| 5.43
| ###
| ###
| 2,519,426
| 6,840,241
| 21.0
| 21.0
| 0.0 |
2022-Mar-16 Wed
| 5.26
| ###
| ###
| 5.26
|
|
| 64.8
| 64.8
| 0.4 |
2022-Mar-15 Tue
| ###
| ###
| ###
| 5.23
| 2,506,920
| 0
| 27.1
| 27.1
| ### |
2022-Mar-14 Mon
| ###
| ###
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2022-Mar-11 Fri
| ###
| ###
| 5.5
| 5.5
|
|
| 25.5
| 25.5
| 0.4 |
2022-Mar-10 Thu
| 5.57
| ###
| 5.51
| 5.58
| 2,334,285
| 6,430,955
| ###
| ###
| 0.4 |
2022-Mar-09 Wed
| 5.75
| 5.75
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 5.7
| 5.77
| 5.58
| 5.59
|
|
| 33.4
| 33.4
| ### |
2022-Mar-07 Mon
| ###
| ###
| ###
| 5.85
| 5,918,082
| 0
| 41.4
| 41.4
| 0.4 |
2022-Mar-04 Fri
| 6.29
| 6.29
| ###
| ###
| 3,791,959
| ###
| 10.4
| 10.4
| 0.0 |
2022-Mar-03 Thu
| 6.25
| 6.41
| 6.23
| 6.27
| 3,648,521
| 23,058,652
| 68.3
| 68.3
| 0.4 |
2022-Mar-02 Wed
| ###
| 6.22
| 6
| 6.22
| 6,271,877
| ###
| ###
| ###
| 0.4 |
2022-Mar-01 Tue
| 6.42
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 7
| ###
| ###
| 6.7
| 5,294,255
| 0
| ###
| ###
| 0.5 |
2022-Feb-25 Fri
| ###
| 7.23
| ###
| 7
|
|
| 16.3
| 16.3
| 0.5 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2022-Feb-23 Wed
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 7.225
| ###
| ###
| 2,227,570
| ###
| 53.9
| 53.9
| 0.0 |
2022-Feb-21 Mon
| 7.29
| 7.41
| 7.24
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Feb-18 Fri
| 7.28
| 7.42
| 7.23
| ###
| 1,110,078
| 8,131,321
| 72.2
| 72.2
| 0.0 |
2022-Feb-17 Thu
| 7.45
| 7.49
| 7.25
| ###
| 1,466,456
| 10,807,780
| 26.5
| 26.5
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 7.2
| ###
| 1,477,628
| ###
| 66.9
| 66.9
| 0.0 |
2022-Feb-15 Tue
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| 7.25
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2022-Feb-11 Fri
| ###
| 7.47
| 7.26
| ###
| 1,719,442
| ###
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| 7.21
| 7.43
|
|
| 76.7
| 76.7
| ### |
2022-Feb-09 Wed
| ###
| ###
| 6.985
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| 6.945
| ###
| 1,639,158
| 5,691,976
| 61.6
| 61.6
| 0.0 |
2022-Feb-07 Mon
| 6.85
| ###
| 6.82
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-Feb-04 Fri
| 6.77
| 6.84
| ###
| 6.84
| 1,732,389
| 5,924,770
| 67.0
| 67.0
| 0.5 |
2022-Feb-03 Thu
| 6.85
| ###
| 6.75
| 6.8
| 1,430,674
| 4,828,524
| ###
| ###
| 0.5 |
2022-Feb-02 Wed
| 6.7
| 6.85
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2022-Feb-01 Tue
| 6.75
| ###
| ###
| 6.71
|
|
| 27.6
| 27.6
| ### |
2022-Jan-31 Mon
| 6.57
| 6.75
| 6.53
| ###
| 2,542,453
| 16,881,887
| 74.5
| 74.5
| 0.0 |
2022-Jan-28 Fri
| 6.73
| 6.73
| 6.45
| ###
| 5,220,246
| 34,401,421
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 6.75
| 6.87
| 6.54
| ###
| 3,159,024
| 21,181,255
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| 6.77
| 6.41
| 6.51
| 2,998,672
| 19,761,248
| 53.5
| 53.5
| ### |
2022-Jan-24 Mon
| 6.82
| 6.86
| ###
| 6.74
| 2,798,088
| 9,597,441
| ###
| ###
| ### |
2022-Jan-21 Fri
| ###
| 7.21
| 6.84
| 6.88
|
|
| ###
| ###
| ### |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 1,670,489
| 0
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 6.82
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 2,779,928
| 0
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 1,701,689
| 0
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 6.85
| ###
| 6.85
| ###
| 1,162,547
| 3,981,723
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 6.82
| 6.84
| 6.72
| 6.81
| 942,083
| 6,387,322
| ###
| ###
| ### |
2022-Jan-06 Thu
| 6.79
| ###
| 6.71
| 6.78
|
|
| ###
| ###
| 0.5 |
2022-Jan-05 Wed
| 7
| ###
| 6.77
| 6.82
|
|
| ###
| ###
| 0.5 |
2022-Jan-04 Tue
| ###
| 6.8
| ###
| 6.77
|
|
| ###
| ###
| ### |
2021-Dec-31 Fri
| ###
| 6.71
| 6.57
| 6.58
|
|
| 21.5
| 21.5
| 0.5 |
2021-Dec-30 Thu
| ###
| 6.7
| 6.56
| ###
| 1,344,359
| ###
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 6.4
| ###
| 6.4
| 6.59
| 1,978,073
| ###
| ###
| ###
| ### |
2021-Dec-24 Fri
| 6.47
| 6.48
| ###
| ###
| 559,843
| ###
| 13.4
| 13.4
| 0.0 |
2021-Dec-23 Thu
| 6.4
| 6.4
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2021-Dec-22 Wed
| 6.41
| 6.44
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 6.29
| 6.41
| 6.23
| 6.41
| 2,209,959
| 13,966,940
| ###
| ###
| 0.5 |
2021-Dec-20 Mon
| 6.21
| 6.245
| ###
| ###
| 1,229,922
| ###
| 36.6
| 36.6
| 0.0 |
2021-Dec-17 Fri
| ###
| 6.4
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2021-Dec-16 Thu
| ###
| ###
| 6.185
| 6.28
| 2,767,320
| ###
| 36.3
| 36.3
| 0.4 |
2021-Dec-15 Wed
| ###
| 6.43
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2021-Dec-14 Tue
| ###
| 6.41
| 6.22
| ###
| 1,942,943
| 12,269,685
| 77.8
| 77.8
| 0.0 |
2021-Dec-13 Mon
| 6.22
| ###
| ###
| ###
| 2,108,847
| 0
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| 6.22
| ###
| 6.21
|
|
| 81.3
| 81.3
| ### |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 2,604,549
| 0
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 2,013,583
| 0
| 60.9
| 60.9
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 5.83
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| 6.025
| ###
| ###
| 2,523,327
| 7,601,522
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 5.88
| ###
| 5.83
| ###
| 3,151,359
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| 5.88
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| 6
| ###
| 4,538,951
| 13,616,853
| 23.7
| 23.7
| 0.0 |
2021-Nov-29 Mon
| ###
| 6.22
| 5.78
| ###
| 14,364,656
| ###
| 63.1
| 63.1
| 0.0 |
2021-Nov-26 Fri
| 6.27
| 6.28
| ###
| ###
| 2,747,040
| ###
| 37.8
| 37.8
| 0.0 |
2021-Nov-25 Thu
| ###
| 6.42
| 6.24
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2021-Nov-24 Wed
| 6.25
| 6.29
| ###
| 6.2
| 936,980
| ###
| ###
| ###
| 0.4 |
2021-Nov-23 Tue
| ###
| 6.4
| 6.21
| 6.25
| 1,279,725
| ###
| 31.4
| 31.4
| ### |
2021-Nov-22 Mon
| ###
| ###
| ###
| 6.29
|
|
| 85.0
| 85.0
| ### |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 959,226
| 0
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 5.85
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
| 1,911,826
| 0
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,652,787
| 0
| 81.7
| 81.7
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-12 Fri
| 5.88
| ###
| 5.82
| 6
| 2,373,789
| 6,907,725
| ###
| ###
| 0.4 |
2021-Nov-11 Thu
| 5.57
| 5.78
| 5.57
| 5.78
| 1,648,629
| ###
| ###
| ###
| 0.4 |
2021-Nov-10 Wed
| 5.55
| ###
| 5.51
| 5.59
|
|
| 79.7
| 79.7
| ### |
2021-Nov-09 Tue
| 5.45
| 5.57
| ###
| 5.56
| 2,207,857
| 6,148,881
| 82.6
| 82.6
| 0.4 |
2021-Nov-08 Mon
| ###
| ###
| 5.285
| ###
| 1,140,145
| ###
| 78.8
| 78.8
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 5.2
| 5.27
| 1,554,926
| ###
| ###
| ###
| ### |
2021-Nov-04 Thu
| 5.42
| 5.49
| ###
| 5.29
| 7,262,558
| 19,935,721
| 20.9
| 20.9
| 0.4 |
2021-Nov-03 Wed
| 5.45
| 5.53
| 5.4
| 5.5
|
|
| 79.3
| 79.3
| 0.4 |
2021-Nov-02 Tue
| ###
| 5.7
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2021-Nov-01 Mon
| 5.58
| ###
| 5.52
| ###
| 1,332,149
| ###
| 82.1
| 82.1
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| 5.56
| 5.56
|
|
| 32.1
| 32.1
| 0.4 |
2021-Oct-28 Thu
| ###
| ###
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 5.77
| 5.79
| ###
| 5.7
| 1,704,079
| ###
| ###
| ###
| 0.4 |
2021-Oct-26 Tue
| 5.76
| 5.79
| ###
| 5.72
| 2,014,888
| ###
| 37.8
| 37.8
| 0.4 |
2021-Oct-25 Mon
| 5.55
| 5.73
| 5.55
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Oct-22 Fri
| 5.56
| ###
| 5.43
| 5.53
|
|
| 34.7
| 34.7
| ### |
2021-Oct-21 Thu
| 5.75
| 5.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 5.89
| ###
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2021-Oct-19 Tue
| ###
| ###
| 5.85
| 5.89
| 3,629,680
| ###
| ###
| ###
| ### |
2021-Oct-18 Mon
| 6.21
| 6.23
| ###
| ###
| 4,022,757
| 12,530,888
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 5.77
| ###
| 5.75
| ###
| 4,068,559
| ###
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 5.5
| ###
| 5.43
| ###
| 5,894,943
| 16,004,770
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 5.45
| 5.51
| ###
| ###
| 2,277,043
| 6,273,253
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 5.43
| 5.44
| ###
| 5.41
| 1,550,444
| ###
| 44.1
| 44.1
| ### |
2021-Oct-11 Mon
| ###
| 5.43
| 5.29
| 5.4
|
|
| 79.4
| 79.4
| 0.4 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 6,022,587
| 0
| 18.4
| 18.4
| 0.0 |
2021-Oct-06 Wed
| 5.28
| ###
| ###
| ###
| 4,363,679
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 5.385
| 5.2
| 5.2
|
|
| 22.0
| 22.0
| ### |
2021-Oct-04 Mon
| ###
| 5.55
| ###
| ###
| 3,183,988
| ###
| 43.4
| 43.4
| 0.0 |
2021-Oct-01 Fri
| ###
| 5.46
| 5.26
| 5.27
|
|
| 38.6
| 38.6
| ### |
2021-Sep-30 Thu
| 5.2
| 5.48
| ###
| 5.48
| 7,014,321
| ###
| 93.1
| 93.1
| ### |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 5,937,241
| 0
| 10.7
| 10.7
| 0.0 |
2021-Sep-28 Tue
| 5.44
| 5.47
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| 5.41
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| 6.22
| 6.22
| 6.22
| 6.22
| 0
|
|
|
| 0.4 |
2021-Sep-23 Thu
| 6.22
| 6.22
| 6.22
| 6.22
| 0
|
|
|
| 0.4 |
2021-Sep-22 Wed
| ###
| 6.27
| ###
| 6.22
|
|
| 82.3
| 82.3
| 0.4 |
2021-Sep-21 Tue
| 5.87
| ###
| 5.86
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
| 1,302,281
| 0
| 36.3
| 36.3
| 0.0 |
2021-Sep-17 Fri
| 6.26
| ###
| 6.2
| 6.25
| 934,620
| 2,897,322
| ###
| ###
| ### |
2021-Sep-16 Thu
| 6.52
| 6.58
| 6.4
| 6.43
| 633,227
| 4,109,643
| ###
| ###
| ### |
2021-Sep-15 Wed
| 6.54
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| 6.77
| 6.55
| 6.55
| 920,757
| 6,132,241
| 19.8
| 19.8
| 0.5 |
2021-Sep-13 Mon
| 6.43
| ###
| 6.43
| 6.59
| 846,380
| ###
| 83.4
| 83.4
| ### |
2021-Sep-10 Fri
| ###
| 6.41
| 6.28
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-Sep-09 Thu
| 6.53
| 6.53
| 6.25
| 6.28
|
|
| 22.5
| 22.5
| 0.4 |
2021-Sep-08 Wed
| ###
| ###
| 6.51
| 6.55
| 630,987
| ###
| ###
| ###
| 0.5 |
2021-Sep-07 Tue
| 6.84
| 6.89
| ###
| ###
| 738,720
| ###
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 6.76
| 6.79
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2021-Sep-03 Fri
| 6.85
| ###
| 6.8
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-Sep-02 Thu
| 6.7
| 6.84
| ###
| 6.83
| 1,958,171
| 6,696,944
| 80.6
| 80.6
| 0.5 |
2021-Sep-01 Wed
| 6.72
| 6.825
| 6.5
| 6.7
|
|
| 35.7
| 35.7
| 0.5 |
2021-Aug-31 Tue
| ###
| ###
| 6.4
| 6.5
| 1,797,241
| 5,751,171
| 23.7
| 23.7
| 0.5 |
2021-Aug-30 Mon
| 6.45
| 6.52
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2021-Aug-27 Fri
| ###
| 6.29
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2021-Aug-26 Thu
| 6.46
| 6.54
| ###
| ###
| 752,287
| 2,459,978
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| 6.49
| 6.26
| 6.46
|
|
| 81.0
| 81.0
| ### |
2021-Aug-24 Tue
| ###
| ###
| ###
| 6.23
| 988,424
| 0
| 27.4
| 27.4
| 0.4 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| 922,688
| 0
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 6.4
| 6.43
| ###
| ###
| 1,140,350
| 3,666,225
| 13.1
| 13.1
| 0.0 |
2021-Aug-18 Wed
| 6.52
| 6.58
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2021-Aug-17 Tue
| 6.88
| 6.88
| ###
| ###
| 675,272
| ###
| 21.3
| 21.3
| 0.0 |
2021-Aug-16 Mon
| 7
| ###
| 6.71
| 6.73
| 945,684
| ###
| ###
| ###
| ### |
2021-Aug-13 Fri
| ###
| ###
| ###
| 7
| 622,758
| 0
| 20.2
| 20.2
| 0.5 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| 6.84
| 6.87
| 600,373
| 2,053,275
| ###
| ###
| ### |
2021-Aug-10 Tue
| 6.86
| 6.89
| 6.78
| 6.84
| 442,929
| ###
| ###
| ###
| 0.5 |
2021-Aug-09 Mon
| ###
| ###
| 6.77
| 6.87
|
|
| 32.0
| 32.0
| ### |
2021-Aug-06 Fri
| ###
| ###
| 6.85
| ###
| 761,082
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 7.21
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 909,057
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 6.86
| ###
| 802,174
| 2,751,456
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 6.89
| ###
| 1,381,225
| 4,758,320
| 22.0
| 22.0
| 0.0 |
2021-Jul-29 Thu
| 7
| ###
| 6.84
| ###
| 884,657
| 3,025,526
| 21.6
| 21.6
| 0.0 |
2021-Jul-28 Wed
| 6.78
| 6.89
| 6.77
| 6.82
| 656,184
| ###
| ###
| ###
| 0.5 |
2021-Jul-27 Tue
| ###
| 7
| 6.79
| 6.8
|
|
| 30.2
| 30.2
| 0.5 |
2021-Jul-26 Mon
| 6.59
| 6.71
| 6.59
| ###
| 1,082,150
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 6.5
| ###
| 6.48
| 6.55
|
|
| 69.1
| 69.1
| 0.5 |
2021-Jul-22 Thu
| 6.5
| 6.51
| 6.385
| 6.48
| 1,324,355
| 8,538,778
| 35.7
| 35.7
| 0.5 |
2021-Jul-21 Wed
| ###
| 6.41
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 6.2
| ###
| ###
| 6.26
| 1,199,458
| 0
| 77.8
| 77.8
| 0.4 |
2021-Jul-19 Mon
| ###
| ###
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2021-Jul-16 Fri
| 6.78
| 6.83
| ###
| 6.8
| 1,274,088
| ###
| 64.0
| 64.0
| 0.5 |
2021-Jul-15 Thu
| 6.82
| 6.82
| 6.7
| 6.75
|
|
| 33.1
| 33.1
| 0.5 |
2021-Jul-14 Wed
| 6.84
| ###
| 6.74
| 6.83
|
|
| ###
| ###
| 0.5 |
2021-Jul-13 Tue
| 6.75
| 6.77
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2021-Jul-12 Mon
| 6.84
| 6.86
| 6.625
| 6.71
| 1,260,580
| ###
| ###
| ###
| ### |
2021-Jul-09 Fri
| 6.7
| 6.71
| 6.58
| ###
| 877,345
| 5,829,957
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 7
| 7
| 6.75
| 6.79
| 919,657
| 6,322,641
| 15.2
| 15.2
| 0.5 |
2021-Jul-07 Wed
| 6.82
| ###
| ###
| 6.87
|
|
| 70.1
| 70.1
| ### |
2021-Jul-06 Tue
| ###
| ###
| 6.78
| 6.82
|
|
| 37.8
| 37.8
| 0.5 |
2021-Jul-05 Mon
| 6.86
| ###
| 6.79
| 6.88
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| 6.8
| 6.86
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2021-Jul-01 Thu
| 6.8
| 6.84
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2021-Jun-30 Wed
| 6.88
| ###
| 6.8
| 6.83
| 732,951
| ###
| ###
| ###
| 0.5 |
2021-Jun-29 Tue
| 6.86
| 6.86
| 6.72
| 6.8
| 601,522
| ###
| 34.1
| 34.1
| 0.5 |
2021-Jun-28 Mon
| 6.86
| 6.86
| 6.74
| 6.82
|
|
| ###
| ###
| 0.5 |
2021-Jun-25 Fri
| 6.88
| ###
| 6.86
| ###
| 728,083
| 2,497,324
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 6.81
| ###
| 6.8
| 6.88
|
|
| 75.4
| 75.4
| ### |
2021-Jun-23 Wed
| 6.81
| 6.81
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2021-Jun-22 Tue
| 6.8
| 6.86
| ###
| 6.71
|
|
| 27.7
| 27.7
| ### |
2021-Jun-21 Mon
| ###
| 6.7
| 6.53
| 6.7
| 513,121
| ###
| ###
| ###
| 0.5 |
2021-Jun-18 Fri
| 6.7
| 6.82
| 6.48
| 6.7
| 1,763,129
| ###
| ###
| ###
| 0.5 |
2021-Jun-17 Thu
| 6.81
| 6.89
| 6.71
| 6.76
| 1,097,383
| ###
| 44.9
| 44.9
| 0.5 |
2021-Jun-16 Wed
| ###
| ###
| 6.84
| ###
| 2,411,528
| 8,247,425
| 23.5
| 23.5
| 0.0 |
2021-Jun-15 Tue
| ###
| 7.43
| 7.24
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Jun-11 Fri
| ###
| 7.4
| 7.26
| ###
| 879,488
| 6,446,647
| 66.9
| 66.9
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| 7.23
| 922,641
| 0
| ###
| ###
| ### |
2021-Jun-09 Wed
| 7.25
| 7.43
| 7.22
| 7.28
| 939,573
| 6,882,372
| 74.2
| 74.2
| 0.5 |
2021-Jun-08 Tue
| ###
| 7.2
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
| 1,732,551
| 0
| 36.4
| 36.4
| 0.0 |
2021-Jun-04 Fri
| ###
| 7.2
| ###
| ###
| 769,780
| ###
| 76.9
| 76.9
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 860,151
| 0
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 7.24
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 984,429
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 7.24
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 7.28
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 6.77
| 6.89
|
|
| ###
| ###
| 0.5 |
2021-May-25 Tue
| 7
| ###
| ###
| ###
| 1,136,244
| 0
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| 7.23
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2021-May-21 Fri
| 7.25
| 7.29
| ###
| 7.23
| 1,220,789
| 4,449,775
| ###
| ###
| ### |
2021-May-20 Thu
| ###
| 7.41
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2021-May-19 Wed
| 7.75
| 7.75
| 7.46
| 7.52
| 1,037,583
| ###
| 21.3
| 21.3
| 0.5 |
2021-May-18 Tue
| 7.58
| 7.8
| 7.54
| 7.77
|
|
| 83.1
| 83.1
| 0.6 |
2021-May-17 Mon
| ###
| ###
| 7.44
| 7.48
|
|
| ###
| ###
| 0.5 |
2021-May-14 Fri
| 7.7
| 7.79
| ###
| 7.48
| 984,582
| 3,834,946
| ###
| ###
| 0.5 |
2021-May-13 Thu
| 7.71
| 7.74
| ###
| ###
| 938,479
| ###
| 47.6
| 47.6
| 0.0 |
2021-May-12 Wed
| 7.7
| 7.83
| 7.59
| 7.72
|
|
| 73.2
| 73.2
| ### |
2021-May-11 Tue
| ###
| ###
| ###
| 7.58
| 1,206,641
| 0
| 49.2
| 49.2
| ### |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2021-May-07 Fri
| 7
| ###
| ###
| ###
| 914,029
| 0
| 81.4
| 81.4
| 0.0 |
2021-May-06 Thu
| 6.89
| ###
| 6.87
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2021-May-05 Wed
| 6.78
| 6.875
| 6.75
| 6.85
| 572,271
| ###
| ###
| ###
| ### |
2021-May-04 Tue
| 6.78
| ###
| 6.73
| 6.86
| 853,587
| 2,872,320
| 79.2
| 79.2
| 0.5 |
2021-May-03 Mon
| 6.78
| 6.83
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| 6.72
| 1,892,287
| 0
| 19.7
| 19.7
| 0.5 |
2021-Apr-29 Thu
| 6.77
| ###
| 6.71
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2021-Apr-28 Wed
| 6.49
| 6.755
| 6.48
| 6.56
| 1,894,557
| ###
| ###
| ###
| 0.5 |
2021-Apr-27 Tue
| ###
| 6.46
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 6.21
| 6.24
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 777,642
| 0
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 1,454,125
| 0
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 1,337,829
| 0
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| 5.81
|
|
| ###
| ###
| ### |
2021-Apr-14 Wed
| 5.47
| 5.59
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2021-Apr-13 Tue
| 5.41
| 5.41
| 5.255
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2021-Apr-12 Mon
| 5.52
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 5.52
| 5.55
| 5.49
| 5.54
| 597,223
| 3,296,670
| 63.1
| 63.1
| 0.4 |
2021-Apr-08 Thu
| 5.47
| 5.54
| 5.4
| 5.52
|
|
| ###
| ###
| 0.4 |
2021-Apr-07 Wed
| 5.55
| 5.56
| 5.47
| 5.51
|
|
| ###
| ###
| ### |
2021-Apr-06 Tue
| 5.58
| 5.75
| 5.49
| 5.53
| 990,850
| 5,568,577
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| ###
| ###
| 5.47
| 493,256
| 0
| 76.9
| 76.9
| ### |
2021-Mar-31 Wed
| 5.52
| 5.54
| ###
| ###
| 1,354,324
| 3,751,477
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 5.71
| 5.82
| 5.48
| 5.52
|
|
| 25.4
| 25.4
| 0.4 |
2021-Mar-29 Mon
| 5.84
| 5.85
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2021-Mar-26 Fri
| ###
| 5.86
| ###
| 5.82
| 890,275
| ###
| 86.4
| 86.4
| 0.4 |
2021-Mar-25 Thu
| ###
| ###
| ###
| 5.57
|
|
| ###
| ###
| 0.4 |
2021-Mar-24 Wed
| ###
| ###
| 5.54
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Mar-23 Tue
| 5.78
| 5.88
| ###
| ###
| 1,395,748
| ###
| 25.8
| 25.8
| 0.0 |
2021-Mar-22 Mon
| 5.83
| 5.84
| ###
| 5.75
| 724,859
| 2,116,588
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 5.87
| ###
| 5.79
| 7,224,920
| 21,205,140
| ###
| ###
| ### |
2021-Mar-18 Thu
| 5.83
| 5.85
| ###
| 5.74
| 1,095,920
| ###
| ###
| ###
| 0.4 |
2021-Mar-17 Wed
| 5.7
| 5.79
| 5.53
| 5.76
|
|
| 77.6
| 77.6
| ### |
2021-Mar-16 Tue
| ###
| ###
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2021-Mar-15 Mon
| ###
| ###
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
2021-Mar-12 Fri
| ###
| 6.21
| ###
| ###
| 608,624
| 1,889,777
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 5.86
| 6
|
|
| 36.6
| 36.6
| 0.4 |
2021-Mar-10 Wed
| ###
| ###
| 5.83
| 5.86
|
|
| 13.3
| 13.3
| 0.4 |
2021-Mar-09 Tue
| ###
| 6.2
| 6
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 5.875
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 5.85
| 5.89
| ###
| 5.78
| 1,527,229
| 4,497,689
| ###
| ###
| 0.4 |
2021-Mar-04 Thu
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-Mar-01 Mon
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| 6.2
| ###
| ###
| 2,364,958
| ###
| 85.9
| 85.9
| 0.0 |
2021-Feb-25 Thu
| 5.82
| 6.29
| 5.73
| 6.2
| 2,786,452
| 16,746,576
| ###
| ###
| 0.4 |
2021-Feb-24 Wed
| ###
| ###
| 5.52
| 5.58
|
|
| 35.6
| 35.6
| 0.4 |
2021-Feb-23 Tue
| ###
| 5.84
| 5.53
| 5.71
| 2,079,856
| 11,823,981
| ###
| ###
| 0.4 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Feb-18 Thu
| 5.29
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| 5.29
| ###
| 5.29
|
|
| 85.0
| 85.0
| 0.4 |
2021-Feb-16 Tue
| ###
| 5.23
| ###
| 5.22
| 579,850
| ###
| 81.9
| 81.9
| 0.4 |
2021-Feb-15 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| 5
| 680,579
| 0
| ###
| ###
| 0.4 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 699,723
| 0
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 4.89
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2021-Feb-09 Tue
| 5
| 5.025
| 4.89
| ###
| 821,646
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 4.89
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2021-Feb-05 Fri
| 4.88
| ###
| 4.87
| 4.89
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 4.88
| ###
| 4.83
| 4.85
| 529,172
| 1,277,950
| ###
| ###
| ### |
2021-Feb-03 Wed
| 4.83
| ###
| 4.81
| 4.88
| 799,949
| 1,923,877
| ###
| ###
| 0.3 |
2021-Feb-02 Tue
| 4.82
| 4.84
| 4.775
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| 4.76
| 4.86
| ###
| 4.81
| 988,421
| ###
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| 4.975
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| 4.87
| 4.87
| ###
| 4.76
|
|
| ###
| ###
| ### |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 1,053,824
| 0
| 22.4
| 22.4
| 0.0 |
2021-Jan-25 Mon
| ###
| 5.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| 5.025
| ###
| 511,820
| 1,285,947
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| 5
| ###
| 989,882
| ###
| 66.2
| 66.2
| 0.0 |
2021-Jan-18 Mon
| 5.2
| 5.28
| ###
| ###
| 942,089
| ###
| 24.4
| 24.4
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2021-Jan-14 Thu
| ###
| 5.4
| 5.22
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2021-Jan-13 Wed
| 5.52
| 5.58
| ###
| 5.42
|
|
| 21.1
| 21.1
| 0.4 |
2021-Jan-12 Tue
| 5.52
| ###
| 5.45
| 5.45
| 519,288
| 1,415,059
| ###
| ###
| ### |
2021-Jan-11 Mon
| 5.7
| 5.7
| 5.52
| 5.52
| 636,322
| ###
| ###
| ###
| 0.4 |
2021-Jan-08 Fri
| 5.84
| 5.84
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2021-Jan-07 Thu
| 5.73
| 5.84
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2021-Jan-06 Wed
| ###
| ###
| 5.52
| ###
| 1,047,070
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 5.44
| ###
| 5.44
| ###
| 1,368,178
| 3,721,444
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 5.44
| 5.44
| ###
| 5.43
| 484,076
| 1,316,686
| ###
| ###
| 0.4 |
2020-Dec-31 Thu
| 5.43
| 5.45
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2020-Dec-30 Wed
| ###
| 5.43
| 5.27
| 5.43
| 497,656
| 2,662,459
| ###
| ###
| 0.4 |
2020-Dec-29 Tue
| ###
| 5.43
| 5.325
| ###
| 408,828
| 2,198,472
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2020-Dec-23 Wed
| 5.4
| 5.44
| 5.26
| 5.29
| 551,082
| 2,948,288
| 18.7
| 18.7
| 0.4 |
2020-Dec-22 Tue
| 5.43
| 5.45
| ###
| ###
| 810,385
| ###
| 40.5
| 40.5
| 0.0 |
2020-Dec-21 Mon
| ###
| 5.5
| ###
| 5.47
| 795,373
| 2,187,275
| 83.2
| 83.2
| ### |
2020-Dec-18 Fri
| ###
| 5.43
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2020-Dec-17 Thu
| 5.25
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 5.47
| 5.47
| 5.21
| 5.26
| 1,703,879
| ###
| ###
| ###
| 0.4 |
2020-Dec-15 Tue
| 5.52
| 5.52
| ###
| ###
| 757,287
| ###
| 26.6
| 26.6
| 0.0 |
2020-Dec-14 Mon
| 5.56
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2020-Dec-11 Fri
| 5.74
| 5.8
| 5.53
| 5.59
| 1,643,259
| ###
| 15.5
| 15.5
| ### |
2020-Dec-10 Thu
| 5.79
| 5.79
| ###
| ###
| 1,869,154
| ###
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| 5.74
| 5.8
|
|
| ###
| ###
| 0.4 |
2020-Dec-08 Tue
| 5.82
| ###
| 5.79
| 5.85
| 2,103,148
| ###
| ###
| ###
| 0.4 |
2020-Dec-07 Mon
| 5.8
| ###
| ###
| 5.77
| 2,244,748
| 0
| ###
| ###
| 0.4 |
2020-Dec-04 Fri
| 5.7
| 5.85
| 5.57
| 5.71
| 1,908,478
| ###
| 66.3
| 66.3
| 0.4 |
2020-Dec-03 Thu
| 5.46
| ###
| 5.45
| ###
| 3,827,522
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 5
| 5.44
| ###
| 5.4
| 4,124,273
| 11,218,022
| ###
| ###
| 0.4 |
2020-Dec-01 Tue
| 4.46
| ###
| 4.46
| 4.81
| 5,496,687
| ###
| 96.7
| 96.7
| ### |
2020-Nov-30 Mon
| 4.5
| 4.5
| 4.375
| ###
| 1,349,647
| 5,989,058
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 4.41
| 4.51
| ###
| 4.44
| 524,725
| 1,183,254
| ###
| ###
| 0.3 |
2020-Nov-26 Thu
| 4.44
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 4.5
| 4.51
| ###
| 4.45
| 1,252,228
| 2,823,774
| ###
| ###
| 0.3 |
2020-Nov-24 Tue
| 4.44
| 4.51
| 4.44
| 4.46
|
|
| 69.6
| 69.6
| 0.3 |
2020-Nov-23 Mon
| 4.43
| 4.51
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| 4.24
| 4.4
| 4.23
| ###
| 1,237,556
| 5,340,054
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| 4.2
| 2,092,246
| 0
| ###
| ###
| ### |
2020-Nov-18 Wed
| 4.49
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 4.42
| 4.51
| 4.4
| 4.48
| 1,952,320
| 8,697,585
| 74.4
| 74.4
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2020-Nov-13 Fri
| 4.28
| ###
| 4.22
| 4.27
|
|
| 33.4
| 33.4
| ### |
2020-Nov-12 Thu
| ###
| ###
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| 4.42
| 4.45
| ###
| ###
| 1,403,087
| ###
| 29.9
| 29.9
| 0.0 |
2020-Nov-10 Tue
| 4.46
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Nov-06 Fri
| ###
| ###
| 4.26
| ###
| 648,784
| ###
| 33.9
| 33.9
| 0.0 |
2020-Nov-05 Thu
| 4.23
| 4.24
| ###
| 4.24
| 729,088
| ###
| ###
| ###
| 0.3 |
2020-Nov-04 Wed
| 4.21
| ###
| ###
| 4.26
| 1,701,377
| 0
| ###
| ###
| 0.3 |
2020-Nov-03 Tue
| 4.42
| 4.42
| ###
| ###
| 3,345,885
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 4.42
| 4.52
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2020-Oct-30 Fri
| ###
| 4.5
| 4.26
| 4.42
| 1,136,074
| ###
| ###
| ###
| 0.3 |
2020-Oct-29 Thu
| 4.2
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2020-Oct-28 Wed
| 4.29
| 4.29
| ###
| 4.29
| 837,847
| 1,797,181
| ###
| ###
| ### |
2020-Oct-27 Tue
| 4.41
| 4.42
| 4.255
| 4.28
|
|
| ###
| ###
| 0.3 |
2020-Oct-26 Mon
| ###
| ###
| 4.43
| 4.49
| 1,131,543
| ###
| 25.7
| 25.7
| ### |
2020-Oct-23 Fri
| ###
| ###
| 4.44
| 4.52
| 1,425,326
| 3,164,223
| 20.8
| 20.8
| 0.3 |
2020-Oct-22 Thu
| 4.56
| ###
| 4.54
| ###
| 1,016,848
| 2,308,244
| 83.8
| 83.8
| 0.0 |
2020-Oct-21 Wed
| 4.46
| ###
| 4.42
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2020-Oct-20 Tue
| 4.49
| 4.5
| ###
| 4.4
| 744,240
| 1,674,540
| 21.8
| 21.8
| 0.3 |
2020-Oct-19 Mon
| 4.53
| 4.54
| 4.46
| 4.5
|
|
| 35.9
| 35.9
| ### |
2020-Oct-16 Fri
| 4.42
| 4.47
| ###
| 4.44
|
|
| 70.1
| 70.1
| 0.3 |
2020-Oct-15 Thu
| 4.44
| 4.57
| 4.42
| 4.42
| 1,264,428
| ###
| 36.6
| 36.6
| 0.3 |
2020-Oct-14 Wed
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| 4.29
| ###
| 376,954
| ###
| 70.4
| 70.4
| 0.0 |
2020-Oct-12 Mon
| 4.43
| 4.45
| ###
| ###
| 404,677
| ###
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| 4.42
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-Oct-08 Thu
| ###
| 4.48
| ###
| ###
| 852,648
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 4.24
| 4.26
| ###
| 4.25
| 598,588
| ###
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| 4.27
| ###
| 4.21
|
|
| 74.6
| 74.6
| ### |
2020-Oct-05 Mon
| ###
| 4.2
| ###
| ###
| 687,470
| 1,443,687
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2020-Oct-01 Thu
| ###
| 4.22
| ###
| ###
| 658,347
| ###
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| 4.23
| ###
| ###
| 1,011,759
| 2,139,870
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| 4.21
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2020-Sep-25 Fri
| ###
| 4.26
| ###
| 4.21
| 871,979
| ###
| 70.3
| 70.3
| ### |
2020-Sep-24 Thu
| ###
| 4.21
| ###
| ###
| 803,652
| 1,691,687
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 4.21
| 4.28
| 4.155
| 4.2
|
|
| 34.7
| 34.7
| ### |
2020-Sep-22 Tue
| ###
| ###
| 4.2
| 4.2
| 770,527
| ###
| 21.2
| 21.2
| ### |
2020-Sep-21 Mon
| 4.42
| 4.49
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-18 Fri
| 4.5
| 4.51
| ###
| 4.43
|
|
| 22.0
| 22.0
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.5
| 4.5
| 669,082
| ###
| 26.1
| 26.1
| ### |
2020-Sep-16 Wed
| ###
| 4.7
| 4.52
| ###
| 851,042
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 4.74
| 4.59
| ###
| 1,030,784
| ###
| 37.3
| 37.3
| 0.0 |
2020-Sep-14 Mon
| 4.51
| ###
| 4.51
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2020-Sep-11 Fri
| 4.7
| 4.74
| 4.57
| 4.57
| 1,355,880
| 6,311,621
| ###
| ###
| ### |
2020-Sep-10 Thu
| 4.79
| 4.83
| 4.73
| 4.76
| 883,850
| ###
| ###
| ###
| ### |
2020-Sep-09 Wed
| 4.82
| 4.85
| 4.685
| 4.7
| 918,144
| 4,377,251
| 20.1
| 20.1
| 0.3 |
2020-Sep-08 Tue
| 4.85
| ###
| ###
| 4.84
| 540,040
| 0
| ###
| ###
| 0.3 |
2020-Sep-07 Mon
| 4.79
| 4.85
| 4.73
| 4.81
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| 4.74
| ###
| ###
| 724,444
| ###
| 66.5
| 66.5
| 0.0 |
2020-Sep-03 Thu
| 4.75
| 4.88
| 4.75
| 4.82
|
|
| 78.3
| 78.3
| 0.3 |
2020-Sep-02 Wed
| ###
| 4.785
| ###
| 4.76
| 1,058,654
| 2,532,829
| 79.6
| 79.6
| ### |
2020-Sep-01 Tue
| ###
| 4.71
| 4.56
| ###
| 948,056
| ###
| 40.2
| 40.2
| 0.0 |
2020-Aug-31 Mon
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 4.76
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 4.87
| ###
| 4.745
| 4.83
|
|
| 33.0
| 33.0
| 0.3 |
2020-Aug-26 Wed
| ###
| ###
| 4.82
| 4.86
| 677,243
| 1,632,155
| ###
| ###
| 0.3 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 1,024,382
| 0
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 4.8
| ###
| 4.8
| ###
| 1,030,288
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 4.84
| 4.86
| 1,094,748
| ###
| ###
| ###
| 0.3 |
2020-Aug-20 Thu
| ###
| ###
| 4.89
| 5
|
|
| ###
| ###
| 0.4 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 1,085,447
| 0
| 30.0
| 30.0
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 4.885
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 828,673
| 0
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 924,489
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 5
| ###
| 4.86
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2020-Aug-11 Tue
| ###
| 5.26
| ###
| ###
| 897,187
| ###
| 38.3
| 38.3
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| 5.2
| ###
| ###
| 428,849
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| 5.23
| ###
| ###
| 746,450
| ###
| 76.9
| 76.9
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| 4.86
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 4.84
| 4.88
|
|
| 33.8
| 33.8
| 0.3 |
2020-Aug-03 Mon
| 4.76
| ###
| 4.76
| 4.8
| 1,421,222
| ###
| 77.9
| 77.9
| 0.3 |
2020-Jul-31 Fri
| ###
| ###
| ###
| 4.73
|
|
| 7.4
| 7.4
| 0.3 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 5.24
| 1,663,642
| 0
| ###
| ###
| 0.4 |
2020-Jul-29 Wed
| ###
| ###
| 5.5
| 5.56
|
|
| 33.3
| 33.3
| 0.4 |
2020-Jul-28 Tue
| 5.8
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 5.83
| ###
| 5.73
|
|
| 76.2
| 76.2
| ### |
2020-Jul-24 Fri
| ###
| ###
| 5.57
| ###
| 855,480
| ###
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 5.56
| ###
| 5.47
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Jul-22 Wed
| 5.57
| ###
| 5.5
| 5.56
|
|
| 41.1
| 41.1
| 0.4 |
2020-Jul-21 Tue
| 5.46
| 5.57
| ###
| 5.54
|
|
| 64.8
| 64.8
| 0.4 |
2020-Jul-20 Mon
| 5.45
| 5.45
| 5.29
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Jul-17 Fri
| ###
| 5.48
| ###
| 5.45
| 841,785
| ###
| 79.8
| 79.8
| ### |
2020-Jul-16 Thu
| 5.4
| 5.4
| 5.27
| ###
| 955,922
| 5,099,843
| 37.2
| 37.2
| 0.0 |
2020-Jul-15 Wed
| 5.29
| 5.4
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 5.21
| ###
| ###
| 5.22
|
|
| 77.8
| 77.8
| 0.4 |
2020-Jul-10 Fri
| ###
| 5.2
| ###
| ###
| 996,579
| ###
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| 5.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
| 1,568,545
| 0
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| 5.28
| ###
| ###
| 1,523,158
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 840,986
| 0
| 72.3
| 72.3
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 4.955
| ###
| 652,929
| ###
| 27.1
| 27.1
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| 5
| 1,249,383
| 0
| ###
| ###
| 0.4 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 920,454
| 0
| 35.9
| 35.9
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 4.86
| ###
| 801,446
| ###
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 4.85
| 5
| 4.81
| 4.84
|
|
| 50.1
| 50.1
| 0.3 |
2020-Jun-24 Wed
| ###
| ###
| 4.83
| ###
| 838,949
| ###
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 4.84
| ###
| 764,258
| ###
| 47.0
| 47.0
| 0.0 |
2020-Jun-22 Mon
| ###
| 4.88
| ###
| 4.85
| 716,544
| ###
| 91.7
| 91.7
| ### |
2020-Jun-19 Fri
| 4.77
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 4.77
| 4.82
| ###
| 4.76
| 950,942
| 2,291,770
| 42.3
| 42.3
| ### |
2020-Jun-17 Wed
| 4.88
| 4.88
| 4.73
| 4.78
| 513,043
| 2,465,171
| 24.1
| 24.1
| ### |
2020-Jun-16 Tue
| 4.74
| ###
| 4.74
| 4.84
|
|
| 74.0
| 74.0
| 0.3 |
2020-Jun-15 Mon
| 4.7
| 4.77
| 4.57
| 4.57
| 1,001,522
| ###
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| 4.76
| 4.56
| 4.71
|
|
| 77.6
| 77.6
| ### |
2020-Jun-11 Thu
| ###
| ###
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2020-Jun-10 Wed
| 5
| 5.22
| ###
| ###
| 1,233,227
| 3,218,722
| 85.5
| 85.5
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 4.86
| 4.89
| 785,550
| 1,908,886
| ###
| ###
| ### |
2020-Jun-04 Thu
| 4.78
| ###
| 4.77
| 4.88
|
|
| 83.4
| 83.4
| 0.3 |
2020-Jun-03 Wed
| 4.7
| 4.74
| 4.57
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Jun-02 Tue
| 4.56
| 4.71
| 4.56
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Jun-01 Mon
| ###
| 4.56
| ###
| 4.55
| 1,346,283
| 3,069,525
| ###
| ###
| 0.3 |
2020-May-29 Fri
| 4.49
| 4.52
| ###
| ###
| 1,019,881
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 4.73
| 4.455
| 4.49
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| 4.44
| ###
| 4.42
| ###
| 1,852,953
| 4,095,026
| 90.4
| 90.4
| 0.0 |
2020-May-26 Tue
| 4.45
| 4.49
| ###
| 4.49
|
|
| 62.2
| 62.2
| ### |
2020-May-25 Mon
| 4.58
| ###
| 4.41
| 4.46
| 759,080
| 1,673,771
| ###
| ###
| 0.3 |
2020-May-22 Fri
| 4.55
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-May-21 Thu
| 4.55
| 4.59
| 4.47
| 4.55
|
|
| 73.8
| 73.8
| 0.3 |
2020-May-20 Wed
| 4.46
| ###
| ###
| 4.52
|
|
| 65.2
| 65.2
| 0.3 |
2020-May-19 Tue
| 4.45
| 4.55
| 4.4
| 4.46
| 830,545
| 3,716,688
| 70.1
| 70.1
| 0.3 |
2020-May-18 Mon
| 4.29
| 4.42
| 4.27
| ###
| 743,443
| 3,230,259
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| 4.28
|
|
| 89.7
| 89.7
| 0.3 |
2020-May-14 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2020-May-13 Wed
| ###
| 4.22
| ###
| 4.21
| 599,129
| ###
| ###
| ###
| ### |
2020-May-12 Tue
| 4.27
| 4.28
| ###
| 4.22
| 564,041
| 1,207,047
| ###
| ###
| ### |
2020-May-11 Mon
| 4.26
| 4.43
| 4.26
| ###
| 744,349
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 4.24
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| 4.29
| ###
| 4.25
| 1,171,326
| ###
| 82.1
| 82.1
| ### |
2020-May-06 Wed
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| 4.42
| 4.185
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 4.57
| 4.625
| 4.46
| 4.51
|
|
| 22.4
| 22.4
| 0.3 |
2020-Apr-29 Wed
| ###
| 4.52
| ###
| 4.44
| 1,097,826
| 2,481,086
| ###
| ###
| 0.3 |
2020-Apr-28 Tue
| ###
| 4.41
| 4.26
| ###
| 1,359,575
| 5,893,757
| 31.1
| 31.1
| 0.0 |
2020-Apr-27 Mon
| 4.25
| 4.43
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2020-Apr-23 Thu
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 4
| ###
| ###
| ###
| 1,356,982
| 0
| 78.7
| 78.7
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2020-Apr-20 Mon
| 4.25
| 4.26
| ###
| ###
| 1,048,571
| 2,233,456
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 4.22
| ###
| 4.2
| 4.27
|
|
| 64.8
| 64.8
| ### |
2020-Apr-16 Thu
| 4.25
| 4.29
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-Apr-15 Wed
| 4.53
| 4.54
| 4.22
| ###
| 1,212,055
| ###
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 4.47
| ###
| 4.4
| 2,089,251
| 4,669,475
| 90.6
| 90.6
| 0.3 |
2020-Apr-09 Thu
| 3.8
| ###
| 3.76
| ###
| 1,036,440
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| 3.89
| ###
| 3.77
|
|
| 88.0
| 88.0
| ### |
2020-Apr-07 Tue
| 3.75
| 3.8
| 3.59
| ###
| 1,190,527
| ###
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 3.49
| ###
| 3.44
| ###
| 887,455
| 1,526,422
| 72.5
| 72.5
| 0.0 |
2020-Apr-03 Fri
| 3.5
| ###
| 3.42
| 3.46
|
|
| 44.7
| 44.7
| 0.2 |
2020-Apr-02 Thu
| ###
| 3.41
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2020-Mar-31 Tue
| 3.28
| 3.41
| 3.2
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2020-Mar-30 Mon
| ###
| 3.22
| ###
| 3.22
| 1,150,589
| 1,852,448
| ###
| ###
| 0.2 |
2020-Mar-27 Fri
| 3.29
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 3.27
| ###
| 3.23
|
|
| 81.0
| 81.0
| ### |
2020-Mar-25 Wed
| ###
| 3.23
| 2.82
| ###
| 2,404,429
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 2.84
| ###
| 2.79
| 2.89
| 1,348,072
| ###
| ###
| ###
| ### |
2020-Mar-23 Mon
| ###
| ###
| 2.75
| 2.8
|
|
| 50.7
| 50.7
| 0.2 |
2020-Mar-20 Fri
| ###
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 3
| ###
| 2.75
| ###
| 2,363,627
| 3,249,987
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 3.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 3.2
| ###
| ###
| ###
| 2,585,242
| 0
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| 3.4
| ###
| 3.22
| 1,881,083
| 3,197,841
| 48.9
| 48.9
| 0.2 |
2020-Mar-13 Fri
| 3.24
| 3.56
| ###
| 3.56
| 2,702,141
| ###
| 83.4
| 83.4
| 0.3 |
2020-Mar-12 Thu
| ###
| ###
| ###
| 3.41
|
|
| 29.5
| 29.5
| ### |
2020-Mar-11 Wed
| ###
| ###
| 3.56
| 3.59
| 2,136,376
| 3,802,749
| 54.8
| 54.8
| ### |
2020-Mar-10 Tue
| 3.57
| 3.71
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 4.125
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2020-Mar-05 Thu
| 4.42
| 4.53
| ###
| 4.4
| 1,376,750
| ###
| ###
| ###
| 0.3 |
2020-Mar-04 Wed
| ###
| 4.47
| 4.28
| 4.41
| 1,517,343
| 6,638,375
| 85.7
| 85.7
| ### |
2020-Mar-03 Tue
| 4.46
| 4.5
| 4.4
| 4.4
| 1,271,776
| ###
| 30.1
| 30.1
| 0.3 |
2020-Mar-02 Mon
| ###
| 4.345
| ###
| ###
| 2,051,458
| ###
| 83.5
| 83.5
| 0.0 |
2020-Feb-28 Fri
| 4.28
| ###
| ###
| 4.26
| 3,674,883
| 0
| ###
| ###
| 0.3 |
2020-Feb-27 Thu
| 4.42
| 4.52
| 4.42
| 4.48
| 1,639,486
| ###
| ###
| ###
| ### |
2020-Feb-26 Wed
| 4.57
| 4.59
| 4.47
| 4.5
| 1,484,855
| ###
| 36.3
| 36.3
| ### |
2020-Feb-25 Tue
| ###
| 4.785
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2020-Feb-24 Mon
| 4.84
| 4.89
| ###
| 4.83
|
|
| 59.6
| 59.6
| 0.3 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,659,349
| 0
| 6.4
| 6.4
| 0.0 |
2020-Feb-20 Thu
| ###
| 5.29
| ###
| 5.23
| 717,383
| 1,897,478
| 81.1
| 81.1
| ### |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 5.2
| 5.25
| ###
| ###
| 786,248
| ###
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| ###
| 5.29
| ###
| 5.22
| 906,756
| ###
| 85.2
| 85.2
| 0.4 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,048,472
| 0
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| 5.25
| 5.25
| ###
| 5.24
| 967,956
| 2,540,884
| 33.2
| 33.2
| 0.4 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 1,181,426
| 0
| 80.6
| 80.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| 5.23
|
|
| 17.8
| 17.8
| ### |
2020-Feb-06 Thu
| ###
| 5.42
| ###
| ###
| 1,148,151
| 3,111,489
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 5.21
| ###
| 1,734,329
| 4,517,927
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 5.45
| 5.45
| 5.28
| ###
| 1,638,074
| ###
| 16.3
| 16.3
| 0.0 |
2020-Feb-03 Mon
| 5.46
| 5.49
| 5.41
| 5.45
| 1,152,723
| 6,282,340
| ###
| ###
| ### |
2020-Jan-31 Fri
| 5.47
| ###
| 5.45
| 5.58
| 1,234,228
| 3,363,271
| 85.0
| 85.0
| 0.4 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 5.44
| 1,529,823
| 0
| ###
| ###
| 0.4 |
2020-Jan-29 Wed
| ###
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 5.8
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 953,880
| 0
| 28.4
| 28.4
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| 6
|
|
| 16.1
| 16.1
| 0.4 |
2020-Jan-21 Tue
| 6.26
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 6.24
| 6.26
| 6.2
| 6.25
|
|
| 74.2
| 74.2
| ### |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 1,200,820
| 0
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 1,044,985
| 0
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 5.79
| ###
| 1,252,643
| ###
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 573,982
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 686,051
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 6
| ###
| 797,126
| 2,391,378
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 5.87
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2020-Jan-02 Thu
| ###
| ###
| 5.86
| ###
| 527,557
| 1,545,742
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| 6
|
|
| 15.2
| 15.2
| 0.4 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 382,681
| 0
| 15.6
| 15.6
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| 5.86
| 5.89
| 605,341
| 1,773,649
| ###
| ###
| ### |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 763,921
| 0
| 25.2
| 25.2
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,260,077
| 0
| 30.6
| 30.6
| 0.0 |
2019-Dec-18 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 2,289,085
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 5.88
| ###
| 1,581,145
| ###
| 85.1
| 85.1
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| 5.84
| 1,608,742
| 0
| ###
| ###
| 0.4 |
2019-Dec-11 Wed
| 5.7
| 5.75
| 5.56
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Dec-10 Tue
| 5.59
| 5.73
| 5.57
| ###
| 1,095,657
| ###
| 86.7
| 86.7
| 0.0 |
2019-Dec-09 Mon
| 5.53
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 5.47
| 5.57
| 5.45
| 5.46
| 798,325
| 4,398,770
| 35.7
| 35.7
| ### |
2019-Dec-05 Thu
| 5.43
| 5.51
| 5.43
| 5.46
| 492,027
| 2,691,387
| 69.6
| 69.6
| ### |
2019-Dec-04 Wed
| 5.52
| 5.55
| ###
| 5.41
| 1,432,155
| ###
| 21.2
| 21.2
| ### |
2019-Dec-03 Tue
| 5.56
| 5.59
| 5.51
| 5.58
|
|
| 81.0
| 81.0
| 0.4 |
2019-Dec-02 Mon
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| 5.7
| 5.57
| 5.59
| 610,025
| ###
| 21.7
| 21.7
| ### |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 5.55
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2019-Nov-26 Tue
| ###
| 5.78
| ###
| 5.71
| 1,098,080
| 3,173,451
| 74.0
| 74.0
| 0.4 |
2019-Nov-25 Mon
| 5.72
| 5.72
| 5.59
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Nov-22 Fri
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 5.59
| 5.71
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 5.75
| 5.75
| 5.58
| ###
| 1,381,928
| 7,828,622
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 5.75
| 5.83
| 5.73
| 5.79
| 1,064,350
| 6,151,943
| 75.5
| 75.5
| ### |
2019-Nov-18 Mon
| 5.83
| 5.86
| 5.71
| 5.74
| 897,646
| 5,192,882
| ###
| ###
| 0.4 |
2019-Nov-15 Fri
| 5.85
| 5.885
| 5.77
| 5.8
| 981,279
| ###
| 24.1
| 24.1
| 0.4 |
2019-Nov-14 Thu
| 5.85
| ###
| 5.77
| 5.87
| 1,137,856
| ###
| 68.5
| 68.5
| ### |
2019-Nov-13 Wed
| 6.22
| 6.28
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2019-Nov-12 Tue
| 6.2
| 6.23
| ###
| 6.21
| 1,114,955
| 3,473,084
| ###
| ###
| ### |
2019-Nov-11 Mon
| 6.26
| ###
| ###
| 6.23
| 1,035,959
| 0
| ###
| ###
| 0.4 |
2019-Nov-08 Fri
| 6.26
| ###
| ###
| 6.29
| 1,215,450
| 0
| ###
| ###
| ### |
2019-Nov-07 Thu
| 6.28
| 6.28
| ###
| 6.22
| 1,265,879
| ###
| 23.6
| 23.6
| 0.4 |
2019-Nov-06 Wed
| ###
| 6.24
| ###
| 6.24
| 1,805,145
| 5,632,052
| ###
| ###
| 0.4 |
2019-Nov-05 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 5.87
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 5.8
| 5.86
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2019-Oct-31 Thu
| 5.78
| 5.86
| 5.73
| 5.81
| 1,543,845
| 8,946,581
| 76.5
| 76.5
| ### |
2019-Oct-30 Wed
| 5.7
| 5.87
| ###
| 5.82
| 1,294,629
| ###
| ###
| ###
| 0.4 |
2019-Oct-29 Tue
| ###
| ###
| ###
| 5.7
| 1,953,747
| 0
| 11.1
| 11.1
| 0.4 |
2019-Oct-28 Mon
| 5.85
| ###
| ###
| 5.87
|
|
| ###
| ###
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| 5.85
|
|
| 14.2
| 14.2
| 0.4 |
2019-Oct-24 Thu
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| 6.4
| 6.175
| 6.21
|
|
| 23.2
| 23.2
| ### |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 940,653
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 722,146
| 0
| 76.9
| 76.9
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Oct-17 Thu
| 6.22
| 6.23
| ###
| ###
| 1,179,370
| ###
| 20.1
| 20.1
| 0.0 |
2019-Oct-16 Wed
| 6.2
| ###
| ###
| 6.25
| 681,687
| 0
| 73.1
| 73.1
| ### |
2019-Oct-15 Tue
| 6.27
| 6.28
| ###
| ###
| 853,147
| 2,678,881
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 6.29
| 6.42
| 6.22
| ###
| 1,167,043
| ###
| 73.1
| 73.1
| 0.0 |
2019-Oct-11 Fri
| 6.25
| ###
| 6.23
| ###
| 687,487
| 2,141,522
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 6.4
| 6.42
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 6.5
| 6.24
| 6.47
|
|
| 89.4
| 89.4
| 0.5 |
2019-Oct-07 Mon
| 6.24
| ###
| ###
| 6.28
| 458,355
| 0
| ###
| ###
| 0.4 |
2019-Oct-04 Fri
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-Oct-03 Thu
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 6.48
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2019-Oct-01 Tue
| 6.54
| 6.57
| ###
| ###
| 1,349,378
| ###
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 6.52
| 6.58
| 6.48
| 6.56
| 809,141
| ###
| 76.5
| 76.5
| 0.5 |
2019-Sep-27 Fri
| 6.44
| 6.53
| ###
| 6.52
|
|
| 81.2
| 81.2
| 0.5 |
2019-Sep-26 Thu
| 6.52
| ###
| 6.49
| 6.49
| 1,212,948
| ###
| ###
| ###
| ### |
2019-Sep-25 Wed
| 6.44
| 6.7
| ###
| 6.52
|
|
| 84.7
| 84.7
| 0.5 |
2019-Sep-24 Tue
| 6.43
| 6.525
| 6.42
| 6.47
| 839,848
| ###
| 77.8
| 77.8
| 0.5 |
2019-Sep-23 Mon
| 6.46
| 6.54
| 6.43
| 6.45
| 413,428
| 2,681,080
| ###
| ###
| ### |
2019-Sep-20 Fri
| 6.5
| 6.57
| 6.44
| 6.46
| 1,016,221
| ###
| 28.9
| 28.9
| ### |
2019-Sep-19 Thu
| ###
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2019-Sep-18 Wed
| 6.28
| ###
| 6.26
| 6.29
|
|
| 70.8
| 70.8
| ### |
2019-Sep-17 Tue
| 6.41
| 6.49
| ###
| ###
| 923,256
| ###
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 6.48
| 6.53
| ###
| 6.49
| 947,157
| ###
| 66.8
| 66.8
| ### |
2019-Sep-13 Fri
| 6.41
| 6.57
| 6.345
| 6.52
| 1,544,259
| 9,972,052
| ###
| ###
| 0.5 |
2019-Sep-12 Thu
| 6.49
| 6.49
| 6.4
| 6.44
|
|
| 28.5
| 28.5
| 0.5 |
2019-Sep-11 Wed
| 6.45
| 6.47
| ###
| 6.41
|
|
| 24.4
| 24.4
| 0.5 |
2019-Sep-10 Tue
| ###
| 6.42
| 6.28
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 6.25
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| 6
| ###
| ###
| ###
| 659,178
| 0
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 5.8
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 6.23
| ###
| ###
| 641,053
| 1,996,880
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 6.26
| ###
| 6.23
|
|
| 75.7
| 75.7
| 0.4 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 6.24
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Aug-27 Tue
| ###
| 5.73
| ###
| 5.7
| 1,473,649
| ###
| 78.9
| 78.9
| 0.4 |
2019-Aug-26 Mon
| 5.59
| ###
| 5.51
| 5.53
| 678,320
| 1,868,771
| ###
| ###
| ### |
2019-Aug-23 Fri
| 5.76
| 5.8
| 5.59
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2019-Aug-22 Thu
| 5.82
| 5.885
| 5.77
| 5.83
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 5.79
| 5.88
| 5.77
| 5.8
| 1,055,683
| 6,149,353
| ###
| ###
| 0.4 |
2019-Aug-20 Tue
| 5.75
| 5.84
| 5.75
| 5.84
|
|
| ###
| ###
| 0.4 |
2019-Aug-19 Mon
| 5.77
| 5.81
| ###
| 5.78
| 664,827
| 1,931,322
| ###
| ###
| 0.4 |
2019-Aug-16 Fri
| 5.8
| 5.8
| ###
| ###
| 839,727
| ###
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 5.88
| 5.89
| 5.77
| 5.82
| 529,440
| ###
| 36.2
| 36.2
| 0.4 |
2019-Aug-14 Wed
| ###
| ###
| 5.985
| ###
| 704,223
| 2,107,387
| 77.6
| 77.6
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 5.83
| ###
| 981,541
| ###
| 71.9
| 71.9
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2019-Aug-09 Fri
| ###
| 6.24
| ###
| 6.22
| 963,579
| ###
| 80.9
| 80.9
| 0.4 |
2019-Aug-08 Thu
| 5.84
| ###
| 5.79
| ###
| 1,234,987
| 3,575,287
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 5.88
| ###
| 5.75
| 5.83
| 1,729,742
| ###
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| ###
| 5.845
| 5.88
|
|
| 24.6
| 24.6
| 0.4 |
2019-Aug-05 Mon
| 6.4
| 6.4
| ###
| ###
| 885,655
| ###
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 6.46
| ###
| ###
| ###
| 804,782
| 0
| 25.4
| 25.4
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 6.49
| 6.49
|
|
| ###
| ###
| ### |
2019-Jul-31 Wed
| ###
| 6.8
| ###
| 6.74
|
|
| 81.7
| 81.7
| ### |
2019-Jul-30 Tue
| 6.58
| ###
| 6.57
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| 6.56
| 6.59
|
|
| 22.1
| 22.1
| ### |
2019-Jul-26 Fri
| ###
| 6.73
| 6.53
| ###
| 677,473
| 4,491,645
| 77.2
| 77.2
| 0.0 |
2019-Jul-25 Thu
| ###
| 6.74
| 6.55
| 6.71
|
|
| ###
| ###
| ### |
2019-Jul-24 Wed
| ###
| ###
| 6.58
| ###
| 1,919,786
| ###
| 11.0
| 11.0
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 830,081
| 0
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 6.81
| ###
| 6.74
| ###
| 969,786
| 3,268,178
| 79.5
| 79.5
| 0.0 |
2019-Jul-18 Thu
| 6.74
| 6.81
| ###
| 6.71
|
|
| 30.7
| 30.7
| ### |
2019-Jul-17 Wed
| 6.56
| 6.77
| 6.5
| 6.76
| 670,775
| ###
| 90.0
| 90.0
| 0.5 |
2019-Jul-16 Tue
| 6.52
| ###
| 6.49
| 6.58
|
|
| 80.5
| 80.5
| 0.5 |
2019-Jul-15 Mon
| ###
| 6.7
| 6.51
| 6.52
| 980,449
| ###
| 20.9
| 20.9
| 0.5 |
2019-Jul-12 Fri
| ###
| ###
| 6.48
| 6.55
| 1,847,878
| 5,987,124
| ###
| ###
| 0.5 |
2019-Jul-11 Thu
| ###
| 6.77
| 6.57
| ###
| 926,971
| ###
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 6.74
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 6.83
| 6.87
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Jul-08 Mon
| 6.82
| ###
| 6.79
| 6.85
|
|
| 78.7
| 78.7
| ### |
2019-Jul-05 Fri
| ###
| ###
| 6.81
| 6.82
| 664,555
| ###
| ###
| ###
| 0.5 |
2019-Jul-04 Thu
| ###
| ###
| 6.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 6.83
| ###
| 6.77
| 6.89
| 1,044,425
| 3,535,378
| 76.5
| 76.5
| 0.5 |
2019-Jul-02 Tue
| 6.82
| ###
| 6.82
| ###
| 1,083,979
| ###
| 79.2
| 79.2
| 0.0 |
2019-Jul-01 Mon
| 6.81
| ###
| 6.76
| ###
| 1,406,081
| 4,752,553
| 79.4
| 79.4
| 0.0 |
2019-Jun-28 Fri
| 6.8
| 6.8
| ###
| ###
| 1,116,879
| 3,797,388
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 6.48
| 6.86
| ###
| 6.84
| 3,257,688
| ###
| ###
| ###
| 0.5 |
2019-Jun-26 Wed
| 6.47
| 6.73
| 6.4
| 6.55
|
|
| ###
| ###
| 0.5 |
2019-Jun-25 Tue
| 6.78
| 6.79
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2019-Jun-24 Mon
| 7
| ###
| 6.89
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 6.83
| 7
|
|
| ###
| ###
| 0.5 |
2019-Jun-20 Thu
| 6.79
| 6.89
| ###
| 6.85
|
|
| ###
| ###
| ### |
2019-Jun-19 Wed
| 6.43
| ###
| 6.42
| ###
| 1,218,623
| 3,911,779
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 6.45
| 6.46
| 6.29
| ###
| 981,256
| ###
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 6.57
| 6.58
| ###
| ###
| 595,754
| ###
| 16.0
| 16.0
| 0.0 |
2019-Jun-14 Fri
| 6.48
| ###
| 6.44
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2019-Jun-13 Thu
| 6.44
| ###
| ###
| 6.43
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 6.29
| 6.445
| 6.25
| 6.44
|
|
| ###
| ###
| 0.5 |
2019-Jun-11 Tue
| ###
| 6.22
| ###
| 6.22
|
|
| 81.3
| 81.3
| 0.4 |
2019-Jun-07 Fri
| ###
| 6.125
| ###
| ###
| 744,389
| ###
| 68.0
| 68.0
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 6.25
| 6.29
| ###
| ###
| 760,073
| 2,390,429
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 6
| 1,009,544
| 0
| ###
| ###
| 0.4 |
2019-May-31 Fri
| ###
| 6.2
| ###
| ###
| 796,886
| 2,470,346
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 6.2
| 6.22
| ###
| ###
| 845,174
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 6.25
| 6.285
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2019-May-28 Tue
| ###
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| 6.4
| 6.42
| ###
| ###
| 712,351
| 2,286,646
| 25.2
| 25.2
| 0.0 |
2019-May-23 Thu
| 6.54
| 6.56
| 6.44
| 6.44
|
|
| 19.3
| 19.3
| 0.5 |
2019-May-22 Wed
| 6.57
| ###
| 6.55
| 6.58
|
|
| 67.9
| 67.9
| 0.5 |
2019-May-21 Tue
| 6.56
| ###
| 6.5
| 6.57
|
|
| 66.1
| 66.1
| ### |
2019-May-20 Mon
| ###
| 6.73
| ###
| ###
| 580,553
| ###
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| 6.86
| 6.87
| 6.73
| 6.75
|
|
| 19.6
| 19.6
| 0.5 |
2019-May-16 Thu
| 6.81
| 6.85
| 6.73
| 6.78
|
|
| 25.6
| 25.6
| 0.5 |
2019-May-15 Wed
| 6.74
| ###
| ###
| 6.78
|
|
| 69.9
| 69.9
| 0.5 |
2019-May-14 Tue
| 6.54
| 6.77
| 6.53
| 6.73
| 507,241
| 3,373,152
| 89.7
| 89.7
| ### |
2019-May-13 Mon
| 6.71
| 6.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 6.81
| ###
| ###
| 6.72
| 1,225,956
| 0
| ###
| ###
| 0.5 |
2019-May-09 Thu
| ###
| 6.825
| ###
| 6.75
|
|
| 78.1
| 78.1
| 0.5 |
2019-May-08 Wed
| ###
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 6.775
| ###
| 6.74
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 6.83
| 6.89
| 6.655
| ###
| 683,644
| 4,629,978
| 24.4
| 24.4
| 0.0 |
2019-May-03 Fri
| 6.86
| ###
| 6.85
| 6.88
| 486,656
| ###
| ###
| ###
| ### |
2019-May-02 Thu
| 6.86
| ###
| 6.85
| ###
| 716,987
| 2,455,680
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 6.88
| ###
| 669,040
| ###
| 21.0
| 21.0
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 916,887
| 0
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 7.22
| ###
| ###
| 7.21
| 563,986
| 0
| ###
| ###
| ### |
2019-Apr-26 Fri
| 7.28
| 7.28
| ###
| ###
| 729,680
| ###
| 19.0
| 19.0
| 0.0 |
2019-Apr-24 Wed
| 7.5
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 7.43
| 7.485
| ###
| 7.48
| 890,378
| ###
| 73.6
| 73.6
| 0.5 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Apr-17 Wed
| 7.21
| 7.21
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| 7.2
| 493,852
| 0
| 79.1
| 79.1
| 0.5 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 7.22
| 7.26
| ###
| ###
| 1,844,646
| ###
| 19.2
| 19.2
| 0.0 |
2019-Apr-11 Thu
| 7.46
| 7.5
| ###
| ###
| 477,582
| ###
| 19.1
| 19.1
| 0.0 |
2019-Apr-10 Wed
| 7.47
| ###
| 7.42
| 7.52
| 862,155
| ###
| 76.7
| 76.7
| 0.5 |
2019-Apr-09 Tue
| 7.27
| 7.54
| 7.27
| 7.48
|
|
| 90.0
| 90.0
| 0.5 |
2019-Apr-08 Mon
| 7.26
| 7.43
| 7.26
| 7.43
| 556,276
| 4,085,847
| 86.6
| 86.6
| ### |
2019-Apr-05 Fri
| ###
| ###
| 7.275
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 7.23
| 7.42
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| 7.5
| ###
| ###
| 683,453
| 2,562,948
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 1,157,772
| 0
| 91.2
| 91.2
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 742,982
| 0
| 83.5
| 83.5
| 0.0 |
2019-Mar-29 Fri
| 6.87
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 6.82
| 6.82
| 6.73
| 6.77
|
|
| 20.5
| 20.5
| ### |
2019-Mar-27 Wed
| 6.71
| ###
| ###
| 6.75
|
|
| 75.4
| 75.4
| 0.5 |
2019-Mar-26 Tue
| 6.8
| 6.8
| ###
| 6.71
|
|
| 21.2
| 21.2
| ### |
2019-Mar-25 Mon
| 6.74
| 6.79
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 6.83
| ###
| 6.78
| ###
| 912,329
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 6.78
| 6.83
| ###
| 6.77
|
|
| 35.2
| 35.2
| ### |
2019-Mar-20 Wed
| 6.86
| 6.86
| 6.76
| 6.78
|
|
| 25.4
| 25.4
| 0.5 |
2019-Mar-19 Tue
| 6.81
| 6.87
| 6.76
| 6.8
| 653,176
| ###
| 35.9
| 35.9
| 0.5 |
2019-Mar-18 Mon
| ###
| 6.78
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2019-Mar-15 Fri
| 6.76
| 6.77
| ###
| ###
| 735,040
| ###
| 14.4
| 14.4
| 0.0 |
2019-Mar-14 Thu
| 6.78
| ###
| ###
| 6.76
|
|
| 30.2
| 30.2
| 0.5 |
2019-Mar-13 Wed
| 6.87
| 6.87
| ###
| 6.78
| 531,027
| 1,824,077
| ###
| ###
| 0.5 |
2019-Mar-12 Tue
| ###
| ###
| 6.76
| 6.77
|
|
| 20.9
| 20.9
| ### |
2019-Mar-11 Mon
| 7
| 7
| ###
| ###
| 360,352
| ###
| 33.4
| 33.4
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,241,786
| 0
| 73.6
| 73.6
| 0.0 |
2019-Mar-06 Wed
| 6.82
| ###
| 6.8
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| 6.76
|
|
| 15.8
| 15.8
| 0.5 |
2019-Mar-04 Mon
| ###
| ###
| ###
| 7
|
|
| 20.8
| 20.8
| 0.5 |
2019-Mar-01 Fri
| 7.2
| 7.23
| ###
| ###
| 835,380
| ###
| 21.5
| 21.5
| 0.0 |
2019-Feb-28 Thu
| ###
| 7.47
| 7.24
| ###
| 996,483
| ###
| 33.6
| 33.6
| 0.0 |
2019-Feb-27 Wed
| 7.49
| ###
| 7.4
| 7.49
| 584,273
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| ###
| ###
| 7.47
|
|
| 15.5
| 15.5
| ### |
2019-Feb-25 Mon
| ###
| 7.645
| ###
| ###
| 1,009,729
| 3,859,689
| 90.6
| 90.6
| 0.0 |
2019-Feb-22 Fri
| 7.56
| ###
| 7.28
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 7.59
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2019-Feb-19 Tue
| ###
| 8.24
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,221,322
| 0
| 83.1
| 83.1
| 0.0 |
2019-Feb-15 Fri
| 7.84
| ###
| 7.73
| ###
| 875,827
| 3,385,071
| 83.6
| 83.6
| 0.0 |
2019-Feb-14 Thu
| 7.75
| 7.88
| ###
| 7.78
| 980,944
| ###
| 71.0
| 71.0
| 0.6 |
2019-Feb-13 Wed
| ###
| 7.78
| ###
| 7.74
|
|
| 78.5
| 78.5
| 0.6 |
2019-Feb-11 Mon
| 7.44
| 7.59
| 7.43
| 7.52
|
|
| 81.2
| 81.2
| 0.5 |
2019-Feb-08 Fri
| ###
| 7.41
| 7.22
| ###
| 623,688
| 4,562,277
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 7.47
| 7.55
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 7.5
| 7.21
| 7.45
| 866,825
| ###
| ###
| ###
| 0.5 |
2019-Feb-04 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 7.2
| 7.2
| 7
| ###
| 644,858
| ###
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 7.23
| ###
| ###
| ###
| 1,139,424
| 0
| 11.7
| 11.7
| 0.0 |
2019-Jan-30 Wed
| ###
| 7.41
| ###
| ###
| 1,031,689
| ###
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 6.88
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| 6.77
| 6.85
|
|
| 22.4
| 22.4
| ### |
2019-Jan-10 Thu
| ###
| ###
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 6.43
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 941,855
| 0
| 14.0
| 14.0
| 0.0 |
2019-Jan-03 Thu
| ###
| 6.55
| ###
| 6.41
| 549,081
| 1,798,240
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| 6.57
| ###
| ###
| 6.4
| 421,424
| 0
| ###
| ###
| 0.5 |
2018-Dec-28 Fri
| 6.53
| ###
| 6.48
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Dec-27 Thu
| 6.43
| ###
| 6.42
| 6.5
| 633,425
| ###
| 70.7
| 70.7
| 0.5 |
2018-Dec-20 Thu
| ###
| 6.71
| 6.27
| 6.29
| 1,069,958
| 6,944,027
| 9.1
| 9.1
| ### |
2018-Dec-19 Wed
| ###
| 6.77
| ###
| 6.73
| 934,989
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 6.75
| ###
| 6.7
| 6.74
|
|
| 37.8
| 37.8
| ### |
2018-Dec-13 Thu
| 6.76
| ###
| ###
| 6.85
| 887,245
| 0
| ###
| ###
| ### |
2018-Dec-12 Wed
| ###
| 6.73
| 6.585
| 6.71
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| ###
| 6.7
| 6.55
| 6.7
| 692,584
| ###
| ###
| ###
| 0.5 |
2018-Dec-10 Mon
| ###
| 6.54
| ###
| 6.51
|
|
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| 6.47
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 6.57
| 6.59
| ###
| 6.48
| 769,378
| ###
| 27.0
| 27.0
| 0.5 |
2018-Dec-05 Wed
| ###
| 6.79
| 6.57
| ###
| 826,042
| ###
| 70.3
| 70.3
| 0.0 |
2018-Dec-04 Tue
| 6.85
| 6.88
| 6.72
| 6.75
| 801,743
| 5,451,852
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| 6.72
| 6.87
| 6.57
| 6.81
|
|
| ###
| ###
| ### |
2018-Nov-30 Fri
| ###
| 6.42
| 6.25
| 6.4
|
|
| ###
| ###
| 0.5 |
2018-Nov-29 Thu
| 6.27
| 6.345
| 6.21
| ###
| 813,774
| ###
| 73.1
| 73.1
| 0.0 |
2018-Nov-13 Tue
| 7.23
| 7.27
| ###
| ###
| 747,975
| 2,718,889
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 7.4
| 7.27
| ###
| 827,955
| 6,073,049
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 7.44
| 7.5
| ###
| 7.4
|
|
| 27.7
| 27.7
| 0.5 |
2018-Nov-08 Thu
| ###
| 7.49
| ###
| 7.46
| 1,219,756
| 4,567,986
| 81.3
| 81.3
| 0.5 |
2018-Nov-07 Wed
| 7.24
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| 7.29
| 728,127
| 0
| 83.9
| 83.9
| ### |
2018-Nov-05 Mon
| ###
| 7.225
| ###
| ###
| 612,152
| ###
| 84.8
| 84.8
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 6.76
| 6.775
| 6.575
| ###
| 1,339,722
| 8,942,644
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| 6.87
| 6.57
| 6.83
| 1,116,976
| 7,506,078
| ###
| ###
| 0.5 |
2018-Oct-29 Mon
| 6.8
| 6.82
| 6.53
| 6.72
|
|
| ###
| ###
| 0.5 |
2018-Oct-26 Fri
| 6.71
| ###
| 6.53
| 6.55
|
|
| 22.7
| 22.7
| 0.5 |
2018-Oct-25 Thu
| ###
| 6.73
| 6.54
| 6.59
| 830,941
| ###
| ###
| ###
| ### |
2018-Oct-24 Wed
| 7
| ###
| 6.78
| 6.84
|
|
| 22.1
| 22.1
| 0.5 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,155,386
| 0
| 79.2
| 79.2
| 0.0 |
2018-Oct-19 Fri
| 6.7
| 7
| 6.7
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 6.7
| 6.79
| 888,542
| ###
| ###
| ###
| 0.5 |
2018-Oct-17 Wed
| 7
| ###
| 6.89
| ###
| 859,826
| ###
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 7.21
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 6.81
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 6.89
| 7
| ###
| 6.85
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| 7.23
| 7.045
| ###
| 1,780,447
| 12,707,940
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 7.41
| ###
| 7.22
|
|
| 24.2
| 24.2
| 0.5 |
2018-Oct-05 Fri
| 7.5
| 7.5
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 7.46
| 7.56
| 7.42
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-Oct-03 Wed
| 7.4
| 7.48
| ###
| 7.42
|
|
| 67.8
| 67.8
| 0.5 |
2018-Oct-02 Tue
| 7.45
| 7.53
| ###
| 7.43
|
|
| 39.5
| 39.5
| ### |
2018-Oct-01 Mon
| 7.26
| 7.56
| 7.26
| 7.52
| 404,187
| 2,995,025
| ###
| ###
| 0.5 |
2018-Sep-28 Fri
| ###
| 7.53
| ###
| 7.43
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| 7.4
| 7.43
| 7.26
| 7.41
| 892,946
| 6,558,688
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| 7.55
| ###
| 7.48
|
|
| 84.9
| 84.9
| 0.5 |
2018-Sep-25 Tue
| 7.29
| ###
| 7.23
| ###
| 1,361,759
| 4,922,758
| 83.8
| 83.8
| 0.0 |
2018-Sep-24 Mon
| 7.4
| 7.46
| ###
| ###
| 1,176,625
| ###
| 30.9
| 30.9
| 0.0 |
2018-Sep-21 Fri
| 7.21
| 7.47
| 7.155
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2018-Sep-20 Thu
| ###
| 7.21
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-Sep-19 Wed
| 6.8
| ###
| 6.75
| ###
| 2,325,781
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| 6.745
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 6.72
| 6.87
| 6.655
| 6.75
|
|
| ###
| ###
| 0.5 |
2018-Sep-14 Fri
| 6.79
| 6.84
| 6.59
| 6.8
|
|
| ###
| ###
| 0.5 |
2018-Sep-13 Thu
| ###
| 6.85
| ###
| 6.77
| 1,312,381
| ###
| ###
| ###
| ### |
2018-Sep-12 Wed
| 6.58
| 6.73
| 6.43
| 6.54
| 1,379,847
| ###
| ###
| ###
| 0.5 |
2018-Sep-11 Tue
| ###
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 6.74
| 6.74
| ###
| ###
| 1,436,982
| 4,842,629
| 22.8
| 22.8
| 0.0 |
2018-Sep-07 Fri
| 6.78
| ###
| 6.76
| ###
| 1,050,189
| ###
| 86.1
| 86.1
| 0.0 |
2018-Sep-06 Thu
| 6.75
| ###
| 6.73
| ###
| 1,477,873
| 4,973,042
| 93.3
| 93.3
| 0.0 |
2018-Sep-05 Wed
| 6.79
| ###
| ###
| 6.75
| 1,372,850
| 0
| ###
| ###
| 0.5 |
2018-Sep-04 Tue
| 6.81
| ###
| 6.8
| ###
| 1,011,974
| ###
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 7.28
| 6.81
| 6.86
|
|
| 10.2
| 10.2
| 0.5 |
2018-Aug-31 Fri
| 7.88
| 7.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 7.845
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2018-Aug-29 Wed
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Aug-27 Mon
| 7
| 7.23
| ###
| ###
| 783,789
| ###
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 7.25
| 7.25
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 7.175
| 7.2
|
|
| 20.8
| 20.8
| 0.5 |
2018-Aug-22 Wed
| 7.43
| 7.43
| 7.23
| 7.27
| 600,559
| ###
| 17.5
| 17.5
| ### |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2018-Aug-20 Mon
| 7.26
| ###
| ###
| 7.23
| 974,652
| 0
| ###
| ###
| ### |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 731,885
| 0
| 72.6
| 72.6
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 7.045
| ###
| 1,609,283
| ###
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 7.58
| ###
| ###
| ###
| 922,482
| 0
| 16.2
| 16.2
| 0.0 |
2018-Aug-14 Tue
| 7.58
| 7.8
| 7.57
| 7.72
|
|
| ###
| ###
| ### |
2018-Aug-13 Mon
| 7.55
| 7.625
| 7.485
| 7.5
| 501,548
| ###
| 36.7
| 36.7
| 0.5 |
2018-Aug-10 Fri
| 7.85
| 7.85
| 7.555
| 7.58
| 946,577
| ###
| ###
| ###
| ### |
2018-Aug-09 Thu
| 7.7
| 7.76
| 7.59
| 7.73
|
|
| ###
| ###
| 0.6 |
2018-Aug-08 Wed
| ###
| ###
| 7.58
| ###
| 856,078
| ###
| 77.7
| 77.7
| 0.0 |
2018-Aug-07 Tue
| 7.57
| ###
| 7.54
| ###
| 719,873
| 2,713,921
| 83.2
| 83.2
| 0.0 |
2018-Aug-06 Mon
| 7.52
| ###
| 7.52
| 7.57
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 7.45
| 7.53
| ###
| 7.49
|
|
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 7.55
| ###
| 7.47
|
|
| 84.6
| 84.6
| ### |
2018-Aug-01 Wed
| 7.5
| 7.625
| 7.44
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Jul-31 Tue
| ###
| 7.44
| 7.24
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 7.355
| 7.43
|
|
| 5.4
| 5.4
| ### |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| 9
| 8.84
| 8.84
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| ###
| ###
| 8.77
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| 8.745
| 8.58
| 8.7
|
|
| 76.7
| 76.7
| ### |
2018-Jul-20 Fri
| 8.84
| ###
| 8.71
| 8.78
|
|
| 25.8
| 25.8
| 0.6 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 1,030,970
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 8.78
| ###
| 8.76
| 8.78
| 810,955
| 3,551,982
| 68.7
| 68.7
| 0.6 |
2018-Jul-17 Tue
| ###
| ###
| 8.76
| 8.83
| 427,159
| 1,870,956
| 24.7
| 24.7
| ### |
2018-Jul-16 Mon
| ###
| 9.29
| 8.86
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2018-Jul-13 Fri
| 9.28
| 9.47
| 9.21
| 9.23
| 877,058
| 8,191,721
| ###
| ###
| ### |
2018-Jul-12 Thu
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 9.23
| ###
| ###
| 9
| 951,027
| 0
| 16.6
| 16.6
| 0.6 |
2018-Jul-10 Tue
| 9.2
| 9.25
| ###
| 9.2
|
|
| 74.3
| 74.3
| 0.7 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 8.89
| 9.225
| 8.84
| ###
| 1,637,277
| ###
| 84.4
| 84.4
| 0.0 |
2018-Jul-05 Thu
| 8.85
| ###
| 8.8
| ###
| 1,028,320
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Jul-03 Tue
| ###
| 9.42
| ###
| ###
| 898,441
| 4,231,657
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 9.125
| 9.27
|
|
| 79.9
| 79.9
| 0.7 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 803,753
| 0
| 18.9
| 18.9
| 0.0 |
2018-Jun-28 Thu
| ###
| 9.43
| ###
| ###
| 791,828
| ###
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| 9.41
| 9.52
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Jun-26 Tue
| 9.5
| 9.57
| 9.27
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Jun-25 Mon
| 9.59
| 9.71
| 9.52
| 9.57
| 456,421
| 4,388,487
| ###
| ###
| ### |
2018-Jun-22 Fri
| ###
| ###
| 9.425
| 9.48
|
|
| ###
| ###
| 0.7 |
2018-Jun-21 Thu
| ###
| 9.645
| 9.48
| 9.49
| 934,456
| ###
| ###
| ###
| 0.7 |
2018-Jun-20 Wed
| ###
| 9.525
| ###
| 9.51
| 627,352
| ###
| 83.7
| 83.7
| ### |
2018-Jun-19 Tue
| 9.49
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Jun-18 Mon
| 9.5
| 9.59
| 9.45
| 9.52
| 756,889
| 7,205,583
| 75.5
| 75.5
| ### |
2018-Jun-15 Fri
| 9.7
| 9.8
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-Jun-14 Thu
| ###
| 9.79
| 9.54
| ###
| 1,199,877
| ###
| 72.4
| 72.4
| 0.0 |
2018-Jun-13 Wed
| 9.88
| ###
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 9.55
| ###
| 9.55
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 9.42
| 9.52
| 784,354
| ###
| 27.7
| 27.7
| ### |
2018-Jun-07 Thu
| ###
| 9.73
| ###
| ###
| 1,298,381
| 6,316,623
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| 9.26
|
|
| 77.9
| 77.9
| ### |
2018-Jun-05 Tue
| ###
| ###
| 8.83
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Jun-04 Mon
| 8.8
| ###
| 8.76
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Jun-01 Fri
| ###
| 8.75
| 8.59
| 8.71
|
|
| ###
| ###
| 0.6 |
2018-May-31 Thu
| 8.52
| 8.72
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 8.25
| 8.48
| 8.22
| 8.45
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| 8.27
| 8.41
| 8.26
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-May-28 Mon
| 8.55
| 8.56
| 8.22
| 8.29
| 658,644
| 5,526,023
| ###
| ###
| 0.6 |
2018-May-25 Fri
| ###
| 8.71
| 8.25
| 8.53
|
|
| ###
| ###
| ### |
2018-May-24 Thu
| 8.51
| 8.7
| 8.49
| ###
| 839,471
| 7,215,253
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 8.47
| 8.73
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2018-May-21 Mon
| 8.77
| 8.79
| ###
| ###
| 711,328
| 3,126,286
| 20.3
| 20.3
| 0.0 |
2018-May-18 Fri
| 9
| 9
| 8.82
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-May-17 Thu
| 8.86
| ###
| 8.83
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2018-May-16 Wed
| 8.7
| 8.81
| ###
| 8.73
| 1,036,029
| ###
| ###
| ###
| ### |
2018-May-15 Tue
| ###
| 8.78
| 8.53
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-May-14 Mon
| 8.25
| 8.25
| 8.25
| 8.25
| 0
|
|
|
| ### |
2018-May-11 Fri
| 8.23
| ###
| 8.23
| 8.25
| 980,871
| 4,036,284
| 72.4
| 72.4
| ### |
2018-May-10 Thu
| ###
| ###
| 8.2
| 8.2
|
|
| 18.6
| 18.6
| 0.6 |
2018-May-09 Wed
| ###
| ###
| ###
| 8.21
| 1,351,286
| 0
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 8.24
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-May-04 Fri
| 8.45
| 8.46
| 8.26
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-May-03 Thu
| 8.29
| ###
| 8.23
| ###
| 891,487
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| 8.26
| ###
| ###
| 1,244,275
| 5,138,855
| 74.2
| 74.2
| 0.0 |
2018-May-01 Tue
| ###
| 8.26
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 8.2
| ###
| ###
| 1,180,126
| ###
| 19.4
| 19.4
| 0.0 |
2018-Apr-27 Fri
| 8.41
| 8.52
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2018-Apr-26 Thu
| ###
| 8.58
| ###
| ###
| 1,061,886
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 8.29
| ###
| ###
| 8.2
| 1,246,446
| 0
| 25.7
| 25.7
| 0.6 |
2018-Apr-23 Mon
| 8.56
| 8.59
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2018-Apr-20 Fri
| 8.44
| 8.53
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Apr-19 Thu
| 8.55
| 8.57
| 8.43
| 8.44
| 1,922,858
| ###
| 22.1
| 22.1
| 0.6 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 778,644
| 0
| 88.2
| 88.2
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 574,123
| 0
| 71.5
| 71.5
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 368,370
| 0
| 31.7
| 31.7
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 631,186
| 0
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 7.88
| ###
| 7.86
| ###
| 1,135,521
| ###
| 88.3
| 88.3
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 7.87
| ###
| 1,150,779
| ###
| 32.4
| 32.4
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 7.87
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-Apr-09 Mon
| 7.71
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2018-Apr-06 Fri
| 7.72
| ###
| ###
| 7.72
| 1,097,089
| 0
| ###
| ###
| ### |
2018-Apr-05 Thu
| 7.73
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 7.87
| 7.55
| 7.85
| 1,325,022
| ###
| 91.7
| 91.7
| ### |
2018-Apr-03 Tue
| 7.29
| 7.625
| 7.29
| 7.53
|
|
| ###
| ###
| 0.5 |
2018-Mar-29 Thu
| 7.5
| 7.53
| ###
| ###
| 1,084,842
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 7.8
| 7.81
| 7.54
| 7.58
| 1,150,840
| ###
| 16.5
| 16.5
| ### |
2018-Mar-27 Tue
| 7.82
| ###
| 7.77
| 7.84
| 1,628,729
| ###
| 67.1
| 67.1
| 0.6 |
2018-Mar-26 Mon
| 7.77
| 7.83
| 7.71
| 7.73
| 660,826
| ###
| ###
| ###
| 0.6 |
2018-Mar-23 Fri
| ###
| 7.8
| ###
| 7.72
| 1,729,378
| 6,744,574
| 80.9
| 80.9
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 7.89
| ###
| 1,096,948
| 4,327,459
| 31.1
| 31.1
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 1,135,325
| 0
| 79.4
| 79.4
| 0.0 |
2018-Mar-14 Wed
| 7.72
| 8
| ###
| ###
| 1,611,641
| ###
| 90.3
| 90.3
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| 7.71
| 2,224,728
| 0
| ###
| ###
| ### |
2018-Mar-12 Mon
| 7.89
| ###
| 7.76
| 7.88
| 1,296,056
| ###
| ###
| ###
| 0.6 |
2018-Mar-09 Fri
| 7.84
| ###
| ###
| ###
| 1,493,785
| 0
| 13.2
| 13.2
| 0.0 |
2018-Mar-08 Thu
| 7.85
| ###
| 7.75
| 7.88
|
|
| 67.4
| 67.4
| 0.6 |
2018-Mar-07 Wed
| 7.76
| 7.87
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 7.55
| 7.74
| 7.49
| 7.71
| 903,122
| 6,877,274
| ###
| ###
| ### |
2018-Mar-05 Mon
| 7.53
| ###
| 7.42
| 7.47
| 685,520
| 2,543,279
| 34.1
| 34.1
| ### |
2018-Mar-02 Fri
| 7.57
| ###
| 7.48
| ###
| 1,096,858
| 4,102,248
| 78.3
| 78.3
| 0.0 |
2018-Mar-01 Thu
| 7.58
| 7.725
| 7.5
| 7.54
|
|
| ###
| ###
| 0.5 |
2018-Feb-28 Wed
| 7.57
| 7.75
| 7.57
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Feb-27 Tue
| 7.75
| 7.87
| 7.58
| 7.58
|
|
| 22.1
| 22.1
| ### |
2018-Feb-26 Mon
| 7.7
| 7.89
| ###
| 7.71
|
|
| 70.0
| 70.0
| ### |
2018-Feb-23 Fri
| 7.22
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 7.28
| 7.52
| ###
| ###
| 1,326,552
| ###
| 23.8
| 23.8
| 0.0 |
2018-Feb-21 Wed
| ###
| 7.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 877,179
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 7.26
| ###
| ###
| ###
| 708,444
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 7.42
| 7.26
| 7.29
|
|
| 34.1
| 34.1
| ### |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Feb-14 Wed
| ###
| 7.2
| ###
| ###
| 589,681
| 2,122,851
| 22.3
| 22.3
| 0.0 |
2018-Feb-13 Tue
| 6.87
| ###
| 6.84
| ###
| 981,841
| ###
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 6.85
| ###
| 6.76
| 6.85
| 595,680
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| 6.78
| ###
| 6.7
| 6.86
|
|
| ###
| ###
| 0.5 |
2018-Feb-08 Thu
| 6.89
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 922,523
| 0
| 73.4
| 73.4
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 7.43
| 7.2
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Feb-02 Fri
| 7.41
| 7.49
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2018-Feb-01 Thu
| 7.21
| 7.43
| 7.21
| ###
| 1,066,174
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| 7.25
| 6.88
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 7.28
| ###
| ###
| ###
| 876,827
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 7.24
| ###
| 7.24
| 7.28
| 711,355
| ###
| ###
| ###
| 0.5 |
2018-Jan-24 Wed
| 7.2
| 7.25
| ###
| ###
| 696,870
| 2,526,153
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 7.26
| ###
| 7.175
| 7.2
| 573,959
| 2,059,077
| 33.6
| 33.6
| 0.5 |
2018-Jan-18 Thu
| ###
| ###
| 7.24
| 7.26
| 825,573
| 2,988,574
| 29.9
| 29.9
| 0.5 |
2018-Jan-17 Wed
| 7.25
| ###
| 7.22
| 7.23
| 675,058
| 2,436,959
| 38.8
| 38.8
| ### |
2018-Jan-16 Tue
| ###
| ###
| 7.29
| ###
| 997,125
| 3,634,520
| 72.3
| 72.3
| 0.0 |
2018-Jan-15 Mon
| 7.23
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| 7.23
|
|
| 83.0
| 83.0
| ### |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 6.87
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2017-Dec-29 Fri
| 6.84
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 6.86
| ###
| 6.8
| 6.87
| 354,422
| ###
| ###
| ###
| ### |
2017-Dec-27 Wed
| 6.8
| 6.85
| 6.745
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Dec-22 Fri
| 6.78
| 6.85
| 6.78
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Dec-21 Thu
| 6.86
| 6.89
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2017-Dec-20 Wed
| 6.78
| ###
| 6.77
| 6.82
| 1,117,858
| 3,783,949
| ###
| ###
| 0.5 |
2017-Dec-19 Tue
| 6.7
| 6.86
| ###
| 6.84
|
|
| 85.7
| 85.7
| 0.5 |
2017-Dec-18 Mon
| 6.57
| ###
| 6.57
| ###
| 595,479
| 1,956,148
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 6.42
| ###
| 6.42
| 6.48
| 944,327
| 3,031,289
| 77.5
| 77.5
| 0.5 |
2017-Dec-08 Fri
| 6.23
| 6.275
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2017-Dec-07 Thu
| ###
| ###
| 6.2
| 6.23
| 1,043,453
| ###
| 24.1
| 24.1
| 0.4 |
2017-Dec-06 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| 90.0
| 90.0
| 0.4 |
2017-Dec-05 Tue
| 6.24
| ###
| 6.23
| 6.29
| 724,784
| ###
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| 6.41
| 6.25
| 6.29
| 558,226
| 3,533,570
| ###
| ###
| ### |
2017-Dec-01 Fri
| 6.25
| ###
| ###
| 6.25
|
|
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| ###
| ###
| ###
| 6.21
| 1,841,945
| 0
| ###
| ###
| ### |
2017-Nov-29 Wed
| ###
| 6.48
| ###
| 6.42
| 829,470
| 2,687,482
| 73.3
| 73.3
| 0.5 |
2017-Nov-28 Tue
| 6.49
| 6.49
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Nov-27 Mon
| 6.41
| 6.53
| 6.41
| 6.49
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| 6.4
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Nov-23 Thu
| ###
| 6.4
| ###
| ###
| 562,086
| 1,798,675
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 6.27
| ###
| 6.22
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Nov-21 Tue
| 6.22
| 6.26
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| ###
| 6.27
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2017-Nov-17 Fri
| ###
| 6.23
| ###
| 6.23
| 1,748,623
| ###
| 77.8
| 77.8
| 0.4 |
2017-Nov-16 Thu
| ###
| 6.21
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Nov-15 Wed
| 6.25
| 6.29
| ###
| ###
| 1,609,080
| 5,060,556
| 26.8
| 26.8
| 0.0 |
2017-Nov-14 Tue
| 6.44
| 6.53
| ###
| 6.42
| 755,744
| ###
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| 6.4
| 6.57
| ###
| 6.54
| 875,744
| ###
| 85.2
| 85.2
| 0.5 |
2017-Nov-10 Fri
| 6.43
| 6.43
| ###
| ###
| 963,683
| 3,098,240
| 26.0
| 26.0
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| 6.45
| 1,285,749
| 0
| 75.7
| 75.7
| ### |
2017-Nov-08 Wed
| ###
| 6.385
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| 6.46
| ###
| 6.45
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| ###
| 6.385
| 6.24
| 6.27
|
|
| ###
| ###
| 0.4 |
2017-Nov-03 Fri
| 6
| ###
| 6
| 6.25
| 3,113,620
| ###
| 89.7
| 89.7
| ### |
2017-Nov-02 Thu
| 5.87
| ###
| 5.82
| 5.86
|
|
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| 5.73
| 5.81
| ###
| 5.76
|
|
| ###
| ###
| ### |
2017-Oct-31 Tue
| 5.85
| 5.85
| 5.74
| 5.74
| 915,341
| ###
| ###
| ###
| 0.4 |
2017-Oct-30 Mon
| ###
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Oct-27 Fri
| ###
| ###
| 5.88
| ###
| 884,821
| 2,601,373
| 16.5
| 16.5
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 867,945
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| 6
| ###
| ###
| 940,675
| 2,822,025
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 5.82
| 5.87
| 5.81
| 5.86
|
|
| 75.4
| 75.4
| 0.4 |
2017-Oct-23 Mon
| 5.83
| 5.925
| 5.83
| ###
| 750,028
| 4,408,289
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| 5.72
| 5.82
| 1,289,128
| ###
| 16.3
| 16.3
| 0.4 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 1,045,452
| 0
| 14.4
| 14.4
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,025,774
| 0
| 28.0
| 28.0
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 511,245
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Oct-10 Tue
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 6
| 6
| ###
| ###
| 651,048
| 1,953,144
| 24.7
| 24.7
| 0.0 |
2017-Oct-06 Fri
| 5.88
| ###
| 5.88
| ###
| 906,177
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 5.72
| 5.81
| 5.72
| 5.77
|
|
| 75.6
| 75.6
| 0.4 |
2017-Oct-04 Wed
| 5.88
| 5.925
| 5.75
| 5.78
| 843,544
| 4,924,188
| 18.1
| 18.1
| 0.4 |
2017-Oct-03 Tue
| ###
| ###
| 5.8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Oct-02 Mon
| 5.76
| ###
| 5.76
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2017-Sep-29 Fri
| ###
| 5.8
| ###
| 5.76
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 5.75
| 5.75
| ###
| 5.7
|
|
| 21.8
| 21.8
| 0.4 |
2017-Sep-27 Wed
| 5.72
| 5.74
| ###
| 5.7
| 1,266,376
| ###
| ###
| ###
| 0.4 |
2017-Sep-26 Tue
| ###
| ###
| 5.645
| 5.73
|
|
| 81.9
| 81.9
| ### |
2017-Sep-25 Mon
| 5.51
| ###
| 5.43
| 5.58
| 1,025,429
| ###
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| ###
| ###
| 5.52
| 5.57
| 834,352
| ###
| 17.3
| 17.3
| 0.4 |
2017-Sep-21 Thu
| 5.75
| 5.75
| 5.56
| 5.59
| 862,547
| ###
| 15.0
| 15.0
| ### |
2017-Sep-20 Wed
| 5.82
| 5.85
| 5.755
| 5.76
| 851,983
| ###
| ###
| ###
| ### |
2017-Sep-19 Tue
| 5.81
| 5.82
| 5.72
| 5.72
| 2,568,387
| ###
| 20.1
| 20.1
| 0.4 |
2017-Sep-18 Mon
| ###
| ###
| 5.81
| 5.86
| 704,547
| ###
| 26.6
| 26.6
| 0.4 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 6.27
| ###
| 6.22
| 6.22
|
|
| 26.7
| 26.7
| 0.4 |
2017-Sep-12 Tue
| ###
| ###
| ###
| 6.27
| 1,397,020
| 0
| 85.3
| 85.3
| 0.4 |
2017-Sep-11 Mon
| 6.26
| 6.27
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2017-Sep-08 Fri
| 6.46
| 6.56
| 6.4
| 6.44
| 1,794,788
| 11,630,226
| 32.1
| 32.1
| 0.5 |
2017-Sep-07 Thu
| ###
| ###
| 6.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 6.21
| ###
| 6.21
| 6.29
|
|
| 79.1
| 79.1
| ### |
2017-Sep-05 Tue
| ###
| 6.28
| ###
| 6.25
| 1,012,153
| ###
| 84.8
| 84.8
| ### |
2017-Sep-04 Mon
| ###
| 6.155
| ###
| ###
| 979,677
| 3,014,955
| 79.2
| 79.2
| 0.0 |
2017-Sep-01 Fri
| ###
| 6.145
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Aug-31 Thu
| 5.87
| ###
| 5.85
| ###
| 1,697,084
| 4,963,970
| 72.3
| 72.3
| 0.0 |
2017-Aug-30 Wed
| 5.76
| 5.88
| 5.74
| 5.78
| 2,200,129
| 12,782,749
| ###
| ###
| 0.4 |
2017-Aug-29 Tue
| ###
| ###
| 5.54
| 5.58
| 1,683,758
| ###
| 33.6
| 33.6
| 0.4 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 794,529
| 0
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 5.72
| 5.74
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-Aug-24 Thu
| 5.71
| 5.78
| 5.71
| 5.71
|
|
| 66.4
| 66.4
| 0.4 |
2017-Aug-23 Wed
| 5.76
| 5.8
| 5.7
| 5.71
|
|
| 28.9
| 28.9
| 0.4 |
2017-Aug-22 Tue
| ###
| 5.75
| ###
| 5.75
|
|
| 82.6
| 82.6
| ### |
2017-Aug-21 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 5.53
| 5.56
| 665,826
| ###
| ###
| ###
| 0.4 |
2017-Aug-17 Thu
| 5.71
| 5.79
| ###
| ###
| 1,368,721
| 3,962,447
| 31.9
| 31.9
| 0.0 |
2017-Aug-16 Wed
| 5.52
| 5.57
| 5.47
| 5.54
| 1,056,140
| ###
| ###
| ###
| 0.4 |
2017-Aug-15 Tue
| 5.53
| 5.56
| 5.485
| 5.49
| 1,085,975
| ###
| ###
| ###
| 0.4 |
2017-Aug-14 Mon
| ###
| ###
| ###
| 5.53
|
|
| 19.0
| 19.0
| ### |
2017-Aug-11 Fri
| 5.49
| ###
| 5.48
| 5.59
| 1,036,828
| ###
| 87.2
| 87.2
| ### |
2017-Aug-10 Thu
| ###
| ###
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
2017-Aug-09 Wed
| ###
| 5.72
| ###
| ###
| 1,714,153
| 4,902,477
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 5.71
| 5.76
| 5.57
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Aug-07 Mon
| 5.75
| 5.78
| ###
| 5.7
|
|
| 22.4
| 22.4
| 0.4 |
2017-Aug-04 Fri
| 5.76
| 5.76
| ###
| 5.73
|
|
| 27.2
| 27.2
| ### |
2017-Aug-03 Thu
| 5.74
| 5.81
| 5.74
| 5.76
| 820,184
| ###
| ###
| ###
| ### |
2017-Aug-02 Wed
| 5.85
| 5.85
| 5.71
| 5.8
| 1,156,745
| 6,685,986
| ###
| ###
| 0.4 |
2017-Aug-01 Tue
| 5.76
| ###
| 5.76
| 5.84
|
|
| 81.5
| 81.5
| 0.4 |
2017-Jul-31 Mon
| ###
| 5.83
| ###
| 5.79
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jul-27 Thu
| 6.22
| 6.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| 6.24
| ###
| 6.21
| 2,007,527
| 6,263,484
| 92.0
| 92.0
| ### |
2017-Jul-25 Tue
| 5.83
| 5.84
| 5.71
| 5.74
|
|
| 16.3
| 16.3
| 0.4 |
2017-Jul-24 Mon
| 5.7
| 5.82
| ###
| 5.74
|
|
| 79.9
| 79.9
| 0.4 |
2017-Jul-21 Fri
| ###
| 5.74
| ###
| 5.7
| 895,342
| ###
| ###
| ###
| 0.4 |
2017-Jul-20 Thu
| 5.7
| 5.87
| 5.7
| 5.76
|
|
| 83.4
| 83.4
| ### |
2017-Jul-19 Wed
| 5.73
| 5.75
| 5.545
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Jul-18 Tue
| 5.85
| 5.89
| 5.73
| 5.76
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 5.82
| ###
| 5.82
| 5.85
| 944,754
| ###
| 76.5
| 76.5
| 0.4 |
2017-Jul-14 Fri
| 5.87
| 5.88
| 5.77
| 5.84
| 882,570
| 5,140,970
| ###
| ###
| 0.4 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 5.84
| 702,025
| 0
| ###
| ###
| 0.4 |
2017-Jul-12 Wed
| 5.89
| ###
| 5.82
| 5.87
| 411,848
| 1,198,477
| 35.6
| 35.6
| ### |
2017-Jul-11 Tue
| 5.73
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| 5.81
| 5.84
| 5.725
| 5.74
|
|
| 21.3
| 21.3
| 0.4 |
2017-Jul-07 Fri
| 5.76
| 5.82
| ###
| 5.79
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 5.88
| ###
| 5.85
| 5.88
| 698,744
| 2,043,826
| 67.0
| 67.0
| 0.4 |
2017-Jul-05 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 5.85
| ###
| 5.81
| ###
| 1,096,271
| ###
| 84.1
| 84.1
| 0.0 |
2017-Jul-03 Mon
| ###
| 5.84
| ###
| 5.76
| 752,085
| 2,196,088
| 89.9
| 89.9
| ### |
2017-Jun-30 Fri
| ###
| 5.76
| ###
| ###
| 1,012,775
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| 5.8
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Jun-28 Wed
| 5.56
| ###
| 5.56
| ###
| 1,058,183
| 2,941,748
| 74.6
| 74.6
| 0.0 |
2017-Jun-27 Tue
| 5.48
| ###
| ###
| 5.59
| 1,117,852
| 0
| 84.4
| 84.4
| ### |
2017-Jun-26 Mon
| 5.57
| ###
| 5.51
| 5.54
| 689,377
| ###
| 29.0
| 29.0
| 0.4 |
2017-Jun-23 Fri
| ###
| ###
| 5.49
| 5.51
| 1,064,047
| ###
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 5.7
| 5.7
| 5.56
| 5.58
| 1,043,526
| 5,875,051
| ###
| ###
| 0.4 |
2017-Jun-20 Tue
| 5.79
| ###
| 5.72
| 5.79
| 1,143,148
| ###
| 71.8
| 71.8
| ### |
2017-Jun-19 Mon
| 5.7
| 5.79
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Jun-16 Fri
| 5.71
| 5.77
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Jun-15 Thu
| 5.8
| ###
| 5.74
| 5.75
| 1,322,121
| 3,794,487
| 28.2
| 28.2
| ### |
2017-Jun-14 Wed
| ###
| ###
| 5.89
| ###
| 1,311,141
| ###
| 11.9
| 11.9
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 526,876
| 0
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| 6
| 681,347
| 0
| 84.2
| 84.2
| 0.4 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 727,484
| 0
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 5.89
| ###
| 687,553
| 2,024,843
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-May-30 Tue
| ###
| 6.175
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 343,050
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 652,920
| 0
| 29.2
| 29.2
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-May-23 Tue
| 6.2
| 6.2
| ###
| ###
| 1,098,741
| ###
| 14.6
| 14.6
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 1,025,470
| 0
| 81.4
| 81.4
| 0.0 |
2017-May-19 Fri
| 5.83
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 5.87
| ###
| 5.8
| ###
| 1,135,643
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 5.8
| ###
| 5.79
| ###
| 511,270
| 1,480,126
| 88.8
| 88.8
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 5.85
| 5.89
| 3,699,586
| 10,821,289
| ###
| ###
| ### |
2017-May-15 Mon
| 5.85
| ###
| 5.84
| 5.89
|
|
| 81.6
| 81.6
| ### |
2017-May-12 Fri
| 5.75
| 5.87
| 5.75
| 5.84
|
|
| 84.7
| 84.7
| 0.4 |
2017-May-11 Thu
| 5.74
| 5.83
| 5.74
| 5.79
|
|
| ###
| ###
| ### |
2017-May-10 Wed
| ###
| 5.77
| ###
| 5.76
| 1,079,059
| 3,113,085
| ###
| ###
| ### |
2017-May-09 Tue
| 5.54
| 5.58
| 5.46
| 5.57
| 1,477,857
| 8,157,770
| ###
| ###
| 0.4 |
2017-May-08 Mon
| 5.54
| ###
| ###
| 5.54
|
|
| 72.4
| 72.4
| 0.4 |
2017-May-05 Fri
| 5.47
| 5.47
| 5.25
| ###
| 2,723,844
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 5.51
| ###
| 1,225,689
| 3,376,773
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| ###
| 5.78
| ###
| 5.75
|
|
| ###
| ###
| ### |
2017-May-02 Tue
| 5.78
| 5.78
| ###
| ###
| 1,426,772
| 4,123,371
| 21.0
| 21.0
| 0.0 |
2017-May-01 Mon
| 5.8
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 5.81
| 5.84
| 5.7
| 5.79
| 1,452,054
| 8,378,351
| ###
| ###
| ### |
2017-Apr-27 Thu
| 5.72
| 5.82
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Apr-26 Wed
| 5.86
| 5.87
| ###
| 5.7
| 1,137,481
| ###
| ###
| ###
| 0.4 |
2017-Apr-24 Mon
| 5.85
| 5.89
| 5.72
| 5.77
|
|
| 19.3
| 19.3
| 0.4 |
2017-Apr-21 Fri
| 5.85
| ###
| 5.81
| 5.87
|
|
| ###
| ###
| ### |
2017-Apr-20 Thu
| 5.8
| 5.88
| 5.72
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Apr-19 Wed
| ###
| ###
| 5.83
| 5.87
|
|
| 18.9
| 18.9
| ### |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 6.25
| 6.29
| 6
| ###
| 2,148,555
| 13,202,870
| 10.4
| 10.4
| 0.0 |
2017-Apr-12 Wed
| 6.44
| 6.44
| ###
| ###
| 901,870
| 2,904,021
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 6.5
| 6.56
| 6.45
| 6.49
| 709,070
| ###
| 32.4
| 32.4
| ### |
2017-Apr-10 Mon
| ###
| ###
| 6.46
| 6.53
| 911,456
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 6.75
| 6.75
| 6.47
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| 6.56
| ###
| 964,889
| ###
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 6.55
| ###
| 6.525
| ###
| 1,220,341
| ###
| 81.5
| 81.5
| 0.0 |
2017-Apr-04 Tue
| ###
| 6.53
| ###
| 6.49
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| 6.42
| ###
| ###
| 530,625
| ###
| 75.2
| 75.2
| 0.0 |
2017-Mar-31 Fri
| 6.4
| 6.44
| ###
| ###
| 648,176
| 2,087,126
| 28.0
| 28.0
| 0.0 |
2017-Mar-30 Thu
| 6.42
| 6.47
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2017-Mar-29 Wed
| 6.48
| 6.51
| 6.4
| 6.43
| 458,150
| 2,957,358
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| 6.44
| ###
| 6.41
| 954,887
| ###
| ###
| ###
| 0.5 |
2017-Mar-27 Mon
| 6.53
| 6.53
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| 6.48
| 6.49
| 995,244
| ###
| 16.3
| 16.3
| ### |
2017-Mar-23 Thu
| 6.45
| ###
| ###
| 6.48
|
|
| 72.8
| 72.8
| 0.5 |
2017-Mar-22 Wed
| 6.45
| 6.52
| ###
| 6.46
| 993,752
| ###
| ###
| ###
| ### |
2017-Mar-21 Tue
| 6.75
| 6.79
| ###
| ###
| 887,521
| ###
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 6.7
| 6.78
| ###
| 6.72
|
|
| 74.8
| 74.8
| 0.5 |
2017-Mar-17 Fri
| 6.79
| 6.85
| 6.73
| 6.84
| 1,029,622
| ###
| ###
| ###
| 0.5 |
2017-Mar-16 Thu
| ###
| 6.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 6.55
| 6.78
| 6.44
| 6.55
| 1,798,625
| ###
| 68.7
| 68.7
| 0.5 |
2017-Mar-14 Tue
| 6.23
| 6.47
| 6.23
| ###
| 1,361,482
| ###
| 86.8
| 86.8
| 0.0 |
2017-Mar-13 Mon
| 6.28
| 6.29
| ###
| ###
| 900,680
| ###
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 6.41
| 6.22
| 6.27
| 1,144,770
| 7,229,222
| 28.6
| 28.6
| 0.4 |
2017-Mar-09 Thu
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Mar-08 Wed
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| 6.455
| ###
| 6.43
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| 6.27
| ###
| 6.2
| 6.29
| 1,011,054
| ###
| ###
| ###
| ### |
2017-Mar-03 Fri
| 6.5
| 6.5
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 6.5
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Mar-01 Wed
| 6.55
| ###
| ###
| 6.41
| 2,428,874
| 0
| ###
| ###
| 0.5 |
2017-Feb-28 Tue
| ###
| ###
| 6.41
| 6.44
|
|
| 17.2
| 17.2
| 0.5 |
2017-Feb-27 Mon
| 6.5
| ###
| 6.5
| 6.56
|
|
| 79.9
| 79.9
| 0.5 |
2017-Feb-24 Fri
| 6.54
| ###
| 6.5
| 6.56
| 970,241
| 3,153,283
| ###
| ###
| 0.5 |
2017-Feb-23 Thu
| 6.84
| 6.84
| 6.645
| 6.71
| 717,173
| ###
| ###
| ###
| ### |
2017-Feb-22 Wed
| 6.86
| 6.88
| 6.71
| 6.76
| 866,249
| ###
| 23.3
| 23.3
| 0.5 |
2017-Feb-21 Tue
| 6.84
| ###
| 6.79
| 6.85
| 1,018,349
| ###
| 75.5
| 75.5
| ### |
2017-Feb-20 Mon
| 6.8
| 6.87
| 6.71
| 6.77
|
|
| 36.4
| 36.4
| ### |
2017-Feb-17 Fri
| 6.85
| ###
| 6.77
| 6.87
| 966,147
| ###
| 74.2
| 74.2
| ### |
2017-Feb-16 Thu
| 6.83
| ###
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 6.81
| 6.87
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Feb-14 Tue
| ###
| ###
| 6.71
| 6.89
| 1,622,125
| 5,442,229
| ###
| ###
| 0.5 |
2017-Feb-13 Mon
| ###
| ###
| 6.81
| 6.84
|
|
| 15.8
| 15.8
| 0.5 |
2017-Feb-10 Fri
| 6.53
| ###
| 6.53
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-Feb-09 Thu
| ###
| 6.7
| 6.43
| 6.52
| 1,301,125
| 8,541,885
| ###
| ###
| 0.5 |
2017-Feb-08 Wed
| 6.44
| 6.56
| ###
| 6.54
|
|
| 81.6
| 81.6
| 0.5 |
2017-Feb-07 Tue
| ###
| 6.44
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| 6.25
| 6.28
| 1,563,974
| ###
| 7.4
| 7.4
| 0.4 |
2017-Feb-03 Fri
| 6.7
| 6.8
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2017-Feb-02 Thu
| 6.7
| 6.7
| 6.57
| ###
| 3,926,072
| 26,049,487
| 22.3
| 22.3
| 0.0 |
2017-Feb-01 Wed
| 6.7
| 6.76
| 6.53
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Jan-31 Tue
| 6.8
| 6.8
| 6.57
| 6.58
|
|
| ###
| ###
| 0.5 |
2017-Jan-30 Mon
| 6.75
| 6.88
| ###
| 6.78
|
|
| 80.2
| 80.2
| 0.5 |
2017-Jan-27 Fri
| 6.58
| 6.79
| 6.44
| 6.78
| 2,090,521
| ###
| 88.1
| 88.1
| 0.5 |
2017-Jan-25 Wed
| 6.59
| 6.86
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 6.25
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2017-Jan-20 Fri
| ###
| 6.2
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Jan-19 Thu
| 6.2
| 6.26
| ###
| 6.22
|
|
| 76.0
| 76.0
| 0.4 |
2017-Jan-18 Wed
| 6.2
| ###
| ###
| 6.2
| 745,782
| 0
| ###
| ###
| 0.4 |
2017-Jan-17 Tue
| 6.25
| ###
| ###
| 6.22
| 1,421,972
| 0
| 32.9
| 32.9
| 0.4 |
2017-Jan-16 Mon
| ###
| ###
| 6.21
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| 6.41
| 6.42
| ###
| ###
| 1,518,873
| 4,875,582
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| 6.455
| 6.22
| ###
| 1,134,288
| 7,188,550
| 29.2
| 29.2
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| 6.29
| 1,402,983
| 0
| ###
| ###
| ### |
2017-Jan-10 Tue
| ###
| ###
| 5.87
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Jan-09 Mon
| ###
| 5.985
| 5.89
| ###
| 531,284
| ###
| 71.2
| 71.2
| 0.0 |
2017-Jan-06 Fri
| 6
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 5.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 5.82
| 5.87
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| 5.7
| 5.86
| ###
| 5.83
| 605,243
| ###
| 85.5
| 85.5
| ### |
2016-Dec-30 Fri
| 5.72
| 5.72
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2016-Dec-29 Thu
| ###
| 5.73
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2016-Dec-28 Wed
| ###
| ###
| 5.53
| ###
| 544,749
| ###
| 62.5
| 62.5
| 0.0 |
2016-Dec-23 Fri
| 5.77
| 5.77
| 5.555
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| 5.81
| 5.81
| 5.71
| 5.77
|
|
| 23.8
| 23.8
| 0.4 |
2016-Dec-21 Wed
| 5.83
| 5.86
| 5.74
| 5.82
| 498,448
| ###
| ###
| ###
| 0.4 |
2016-Dec-20 Tue
| 5.7
| ###
| ###
| 5.7
|
|
| 68.2
| 68.2
| 0.4 |
2016-Dec-19 Mon
| 5.71
| 5.83
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2016-Dec-16 Fri
| 5.75
| ###
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2016-Dec-15 Thu
| 5.83
| ###
| ###
| 5.7
|
|
| 17.8
| 17.8
| 0.4 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 1,029,053
| 0
| 10.3
| 10.3
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2016-Dec-09 Fri
| ###
| 6.055
| 5.89
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| 6
| 1,026,051
| 0
| ###
| ###
| 0.4 |
2016-Dec-07 Wed
| ###
| ###
| ###
| 6
| 1,411,658
| 0
| 11.9
| 11.9
| 0.4 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 662,845
| 0
| 88.2
| 88.2
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 1,165,076
| 0
| 81.1
| 81.1
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 6
| 6
| ###
| 5.79
| 1,679,447
| 5,038,341
| 11.0
| 11.0
| ### |
2016-Nov-29 Tue
| ###
| 6.2
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 1,115,449
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 6.26
| ###
| 6.2
|
|
| 80.7
| 80.7
| 0.4 |
2016-Nov-24 Thu
| ###
| 6.125
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 1,110,582
| 0
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 5.81
| ###
| 5.81
| ###
| 1,455,687
| 4,228,770
| 91.4
| 91.4
| 0.0 |
2016-Nov-21 Mon
| 5.72
| 5.76
| ###
| 5.71
|
|
| 35.8
| 35.8
| 0.4 |
2016-Nov-18 Fri
| 5.8
| 5.81
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2016-Nov-17 Thu
| 5.81
| ###
| ###
| 5.79
|
|
| 30.4
| 30.4
| ### |
2016-Nov-16 Wed
| 6
| ###
| 5.75
| ###
| 2,467,181
| 7,093,145
| 23.5
| 23.5
| 0.0 |
2016-Nov-15 Tue
| ###
| 6.29
| ###
| ###
| 2,206,157
| ###
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| 6.21
| 5.84
| ###
| 2,884,252
| ###
| 28.9
| 28.9
| 0.0 |
2016-Nov-11 Fri
| 6.4
| 6.48
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2016-Nov-10 Thu
| ###
| 6.25
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2016-Nov-09 Wed
| ###
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 5.5
| 5.83
| 5.5
| 5.8
| 2,394,644
| 13,565,658
| 94.5
| 94.5
| 0.4 |
2016-Nov-07 Mon
| 5.43
| 5.47
| ###
| 5.43
| 1,429,227
| ###
| 62.2
| 62.2
| 0.4 |
2016-Nov-04 Fri
| ###
| 5.355
| ###
| ###
| 1,245,844
| 3,335,747
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 5.26
| ###
| 5.23
|
|
| 82.8
| 82.8
| ### |
2016-Nov-02 Wed
| ###
| 5.2
| ###
| ###
| 930,477
| 2,419,240
| 80.8
| 80.8
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2016-Oct-31 Mon
| ###
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| 4.955
| ###
| 931,029
| 2,306,624
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,126,885
| 0
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 918,350
| 0
| 88.3
| 88.3
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
| 802,574
| 0
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| 4.88
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 2,744,482
| 0
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| 5
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 4.955
| ###
| 934,375
| ###
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 1,388,258
| 0
| 77.8
| 77.8
| 0.0 |
2016-Oct-06 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 1,559,244
| 0
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
| 958,477
| 0
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2016-Sep-28 Wed
| 5.22
| 5.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 5.29
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2016-Sep-26 Mon
| 5.53
| 5.55
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| 5.44
| 5.53
|
|
| ###
| ###
| ### |
2016-Sep-22 Thu
| ###
| ###
| 5.28
| 5.57
| 853,487
| ###
| 90.9
| 90.9
| 0.4 |
2016-Sep-21 Wed
| ###
| 5.44
| 5.29
| 5.42
|
|
| ###
| ###
| 0.4 |
2016-Sep-20 Tue
| 5.4
| 5.43
| 5.27
| ###
| 1,243,353
| ###
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 5.45
| 5.49
| ###
| 5.41
|
|
| ###
| ###
| ### |
2016-Sep-16 Fri
| 5.22
| ###
| ###
| 5.49
|
|
| 92.1
| 92.1
| 0.4 |
2016-Sep-15 Thu
| ###
| 5.2
| ###
| 5.2
| 1,736,651
| ###
| ###
| ###
| ### |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 1,155,144
| 0
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| ###
| 5.26
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,508,871
| 0
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| 5.44
| ###
| ###
| 1,927,076
| 5,241,646
| 66.8
| 66.8
| 0.0 |
2016-Sep-06 Tue
| 5.47
| 5.51
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 1,051,280
| 0
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 5.46
| 5.54
| ###
| ###
| 1,116,729
| ###
| 16.1
| 16.1
| 0.0 |
2016-Aug-31 Wed
| 5.42
| ###
| ###
| 5.48
|
|
| 83.3
| 83.3
| ### |
2016-Aug-30 Tue
| 5.45
| ###
| 5.24
| ###
| 1,201,048
| 3,146,745
| 13.0
| 13.0
| 0.0 |
2016-Aug-29 Mon
| 5.43
| 5.48
| ###
| ###
| 897,021
| ###
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| ###
| 5.485
| ###
| 5.43
|
|
| 86.5
| 86.5
| 0.4 |
2016-Aug-25 Thu
| 5.41
| 5.42
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2016-Aug-24 Wed
| 5.55
| 5.57
| 5.47
| 5.47
| 290,373
| 1,602,858
| ###
| ###
| ### |
2016-Aug-23 Tue
| 5.51
| 5.59
| 5.49
| 5.5
| 593,872
| 3,290,050
| ###
| ###
| 0.4 |
2016-Aug-22 Mon
| ###
| 5.73
| 5.51
| 5.52
|
|
| ###
| ###
| 0.4 |
2016-Aug-19 Fri
| ###
| 5.72
| 5.54
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 5.54
| 5.59
|
|
| 21.8
| 21.8
| ### |
2016-Aug-17 Wed
| 5.56
| ###
| 5.49
| ###
| 648,157
| ###
| 84.7
| 84.7
| 0.0 |
2016-Aug-16 Tue
| 5.42
| 5.55
| ###
| 5.48
| 791,656
| 2,196,845
| 82.0
| 82.0
| ### |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| 5.79
| ###
| 5.76
| 576,481
| ###
| ###
| ###
| ### |
2016-Aug-11 Thu
| 5.57
| 5.625
| 5.52
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2016-Aug-10 Wed
| ###
| 5.7
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2016-Aug-09 Tue
| 5.72
| 5.785
| ###
| 5.71
|
|
| 39.3
| 39.3
| 0.4 |
2016-Aug-08 Mon
| 5.83
| 5.83
| 5.7
| 5.73
|
|
| 18.6
| 18.6
| ### |
2016-Aug-05 Fri
| 5.78
| 5.84
| 5.74
| 5.79
| 541,651
| 3,136,159
| 63.9
| 63.9
| ### |
2016-Aug-04 Thu
| 5.73
| 5.78
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2016-Aug-03 Wed
| ###
| 5.74
| 5.58
| 5.74
|
|
| 88.0
| 88.0
| 0.4 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2016-Aug-01 Mon
| 5.8
| ###
| 5.78
| ###
| 1,016,178
| 2,936,754
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| 5.73
| 975,771
| 0
| 6.3
| 6.3
| ### |
2016-Jul-28 Thu
| ###
| ###
| 5.8
| 5.89
| 759,520
| ###
| 26.3
| 26.3
| ### |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 5.88
| 5.89
| 5.76
| 5.84
|
|
| 30.4
| 30.4
| 0.4 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 631,126
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| 6.2
| ###
| ###
| 1,644,459
| 5,097,822
| 24.1
| 24.1
| 0.0 |
2016-Jul-19 Tue
| ###
| 6.53
| 6.24
| 6.25
| 1,258,278
| ###
| ###
| ###
| ### |
2016-Jul-18 Mon
| 6.48
| 6.55
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 6.5
| 6.7
| 6.49
| ###
| 2,782,220
| 18,348,740
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 6.42
| 6.52
| 6.27
| 6.43
|
|
| 69.9
| 69.9
| ### |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
| 2,234,924
| 0
| 96.1
| 96.1
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| 5.79
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| 5.47
| ###
| 5.4
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2016-Jul-08 Fri
| 5.5
| 5.5
| ###
| ###
| 1,597,671
| ###
| 10.7
| 10.7
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
| 2,237,784
| 0
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 5.26
| 5.385
| 5.26
| 5.29
| 1,386,872
| 7,381,626
| 76.1
| 76.1
| 0.4 |
2016-Jul-05 Tue
| 5.43
| 5.5
| ###
| ###
| 1,695,974
| 4,663,928
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 5.45
| ###
| 5.41
|
|
| 73.5
| 73.5
| ### |
2016-Jul-01 Fri
| 5.25
| 5.42
| 5.21
| ###
| 1,066,723
| ###
| 74.5
| 74.5
| 0.0 |
2016-Jun-30 Thu
| 5.21
| 5.24
| ###
| 5.23
|
|
| 67.4
| 67.4
| ### |
2016-Jun-29 Wed
| ###
| 5.21
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Jun-24 Fri
| 5.29
| 5.29
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2016-May-26 Thu
| ###
| ###
| 5.485
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2016-May-25 Wed
| ###
| ###
| 5.53
| 5.59
| 1,144,042
| 3,163,276
| ###
| ###
| ### |
2016-May-24 Tue
| ###
| ###
| 5.46
| 5.56
|
|
| ###
| ###
| 0.4 |
2016-May-23 Mon
| 5.55
| ###
| 5.45
| ###
| 654,951
| 1,784,741
| ###
| ###
| 0.0 |
2016-May-20 Fri
| 5.52
| ###
| 5.49
| 5.5
|
|
| 22.8
| 22.8
| 0.4 |
2016-May-19 Thu
| ###
| ###
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-May-18 Wed
| ###
| ###
| 5.5
| ###
| 802,241
| ###
| 38.0
| 38.0
| 0.0 |
2016-May-17 Tue
| ###
| 5.81
| ###
| 5.78
|
|
| 83.5
| 83.5
| 0.4 |
2016-May-16 Mon
| ###
| ###
| 5.56
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2016-May-13 Fri
| ###
| ###
| 5.58
| ###
| 1,110,247
| 3,097,589
| 27.1
| 27.1
| 0.0 |
2016-May-12 Thu
| ###
| 5.8
| ###
| 5.74
| 832,280
| ###
| 82.7
| 82.7
| 0.4 |
2016-May-11 Wed
| ###
| 5.73
| ###
| ###
| 870,329
| ###
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 5.47
| 5.49
| ###
| 5.46
|
|
| 36.6
| 36.6
| ### |
2016-May-09 Mon
| ###
| 5.75
| 5.5
| 5.54
|
|
| 16.6
| 16.6
| 0.4 |
2016-May-06 Fri
| 5.48
| ###
| 5.41
| ###
| 899,525
| ###
| 85.1
| 85.1
| 0.0 |
2016-May-05 Thu
| 5.55
| ###
| 5.51
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-May-04 Wed
| 6
| 6
| 5.57
| ###
| 802,741
| 4,643,856
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 842,040
| 0
| 85.9
| 85.9
| 0.0 |
2016-Apr-29 Fri
| 5.89
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 5.83
| ###
| 5.74
| ###
| 645,442
| ###
| 80.3
| 80.3
| 0.0 |
2016-Apr-27 Wed
| 5.82
| 5.87
| 5.7
| 5.74
| 934,053
| ###
| 27.6
| 27.6
| 0.4 |
2016-Apr-26 Tue
| 5.83
| 5.85
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2016-Apr-22 Fri
| ###
| ###
| 5.79
| 5.87
| 833,557
| 2,413,147
| ###
| ###
| ### |
2016-Apr-21 Thu
| 6
| ###
| 5.88
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2016-Apr-20 Wed
| 5.7
| ###
| ###
| 5.87
| 1,488,086
| 0
| 90.0
| 90.0
| ### |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2016-Apr-18 Mon
| ###
| 5.41
| 5.21
| 5.24
| 954,524
| 5,068,522
| 14.7
| 14.7
| 0.4 |
2016-Apr-15 Fri
| 5.29
| ###
| ###
| ###
| 2,032,349
| 0
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| 5.52
| ###
| 5.21
| ###
| 945,253
| 2,462,384
| 9.3
| 9.3
| 0.0 |
2016-Apr-13 Wed
| 5.56
| ###
| 5.43
| 5.45
|
|
| 18.7
| 18.7
| ### |
2016-Apr-12 Tue
| 5.26
| 5.53
| 5.25
| 5.45
|
|
| 91.1
| 91.1
| ### |
2016-Apr-11 Mon
| ###
| 5.42
| 5.22
| 5.29
| 1,298,243
| 6,906,652
| 21.8
| 21.8
| 0.4 |
2016-Apr-08 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 5.57
| 5.59
| 5.46
| 5.49
| 603,687
| 3,335,370
| ###
| ###
| 0.4 |
2016-Apr-06 Wed
| 5.44
| 5.57
| 5.41
| 5.53
| 761,381
| 4,179,981
| 81.0
| 81.0
| ### |
2016-Apr-05 Tue
| 5.71
| 5.73
| 5.325
| 5.46
| 1,900,577
| ###
| 9.5
| 9.5
| ### |
2016-Apr-04 Mon
| 5.76
| 5.87
| 5.71
| 5.83
|
|
| 80.9
| 80.9
| ### |
2016-Apr-01 Fri
| ###
| ###
| ###
| 5.78
|
|
| 88.8
| 88.8
| 0.4 |
2016-Mar-31 Thu
| 5.79
| ###
| ###
| 5.71
|
|
| 15.9
| 15.9
| 0.4 |
2016-Mar-30 Wed
| 5.82
| 5.86
| 5.7
| 5.7
| 768,828
| 4,443,825
| ###
| ###
| 0.4 |
2016-Mar-29 Tue
| 5.73
| ###
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
2016-Mar-24 Thu
| 5.72
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| 5.86
| ###
| 5.82
| 5.82
|
|
| 30.7
| 30.7
| 0.4 |
2016-Mar-22 Tue
| ###
| ###
| 5.85
| 5.86
|
|
| 13.6
| 13.6
| 0.4 |
2016-Mar-21 Mon
| ###
| ###
| 5.955
| ###
| 535,184
| ###
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| 6.23
| ###
| ###
| 1,275,657
| 3,973,671
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 6
| ###
| 5.83
| ###
| 1,116,842
| ###
| 19.9
| 19.9
| 0.0 |
2016-Mar-16 Wed
| 5.81
| 5.86
| 5.74
| 5.74
| 452,980
| 2,627,284
| 22.4
| 22.4
| 0.4 |
2016-Mar-15 Tue
| ###
| ###
| 5.78
| 5.79
|
|
|
|
| ### |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2016-Mar-10 Thu
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| 6.4
| 6.44
| ###
| ###
| 1,690,089
| 5,442,086
| 10.3
| 10.3
| 0.0 |
2016-Mar-08 Tue
| 6.8
| 6.86
| 6.47
| 6.48
| 1,917,950
| ###
| 11.3
| 11.3
| 0.5 |
2016-Mar-07 Mon
| 6.56
| 6.83
| 6.56
| 6.8
|
|
| 88.6
| 88.6
| 0.5 |
2016-Mar-04 Fri
| ###
| 6.49
| ###
| 6.48
|
|
| 91.6
| 91.6
| 0.5 |
2016-Mar-03 Thu
| ###
| 6.22
| ###
| ###
| 1,467,972
| ###
| 28.6
| 28.6
| 0.0 |
2016-Mar-02 Wed
| 5.76
| ###
| 5.7
| ###
| 3,128,976
| 8,917,581
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| 5.81
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2016-Feb-29 Mon
| 5.7
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 5.7
| 5.79
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 6
| 6
| 5.81
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 5.86
| ###
| 1,057,988
| ###
| 16.3
| 16.3
| 0.0 |
2016-Feb-23 Tue
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 6
| ###
| 5.885
| 6
|
|
| 69.8
| 69.8
| 0.4 |
2016-Feb-18 Thu
| 5.8
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| 5.87
| 5.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 5.72
| 5.85
| ###
| 5.85
|
|
| 82.7
| 82.7
| 0.4 |
2016-Feb-15 Mon
| 5.57
| 5.75
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 5.42
| 5.55
| ###
| 5.46
| 642,774
| ###
| 78.6
| 78.6
| ### |
2016-Feb-11 Thu
| 5.49
| 5.53
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2016-Feb-10 Wed
| 5.51
| 5.56
| 5.42
| 5.51
| 775,280
| 4,256,287
| 83.1
| 83.1
| ### |
2016-Feb-09 Tue
| 5.53
| ###
| 5.5
| 5.52
|
|
| 48.3
| 48.3
| 0.4 |
2016-Feb-08 Mon
| 5.4
| ###
| 5.4
| ###
| 770,786
| 2,081,122
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| 5.49
| 1,548,970
| 0
| 86.4
| 86.4
| 0.4 |
2016-Feb-04 Thu
| ###
| 5.42
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2016-Feb-03 Wed
| 4.85
| ###
| 4.85
| ###
| 1,544,424
| 3,745,228
| 90.5
| 90.5
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| 5
| 1,622,748
| 0
| ###
| ###
| 0.4 |
2016-Jan-28 Thu
| 4.74
| 5
| 4.74
| 4.84
| 1,458,948
| 7,105,076
| 85.2
| 85.2
| 0.3 |
2016-Jan-27 Wed
| 4.85
| ###
| 4.78
| 4.79
| 1,329,089
| 3,176,522
| 26.8
| 26.8
| 0.3 |
2016-Jan-25 Mon
| ###
| ###
| 4.74
| 4.85
|
|
| ###
| ###
| ### |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 562,486
| 0
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| 4.85
| 4.88
|
|
| 9.7
| 9.7
| 0.3 |
2016-Jan-20 Wed
| ###
| ###
| 4.81
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 760,950
| 0
| 71.7
| 71.7
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 841,459
| 0
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 4.8
| ###
| 4.8
| ###
| 728,655
| 1,748,772
| 89.1
| 89.1
| 0.0 |
2016-Jan-14 Thu
| 4.79
| 4.79
| ###
| ###
| 601,989
| ###
| 16.8
| 16.8
| 0.0 |
2016-Jan-13 Wed
| 4.8
| ###
| 4.725
| 4.85
| 802,149
| 1,895,077
| 79.0
| 79.0
| ### |
2016-Jan-12 Tue
| ###
| ###
| 4.71
| 4.75
| 822,684
| 1,937,420
| 11.7
| 11.7
| ### |
2016-Jan-11 Mon
| ###
| 5
| 4.85
| ###
| 450,156
| ###
| 82.7
| 82.7
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| 5.24
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2016-Jan-06 Wed
| 5.4
| 5.4
| ###
| ###
| 817,671
| ###
| 8.4
| 8.4
| 0.0 |
2016-Jan-05 Tue
| 5.57
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2016-Jan-04 Mon
| ###
| 5.77
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2015-Dec-31 Thu
| 5.89
| 5.89
| 5.57
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2015-Dec-30 Wed
| 5.59
| 5.88
| 5.53
| 5.88
|
|
| ###
| ###
| 0.4 |
2015-Dec-29 Tue
| 5.57
| 5.57
| ###
| 5.46
| 425,720
| ###
| ###
| ###
| ### |
2015-Dec-24 Thu
| 5.55
| 5.57
| 5.4
| 5.52
| 182,020
| 998,379
| 25.0
| 25.0
| 0.4 |
2015-Dec-23 Wed
| ###
| 5.41
| 5.24
| 5.4
| 361,787
| ###
| 80.9
| 80.9
| 0.4 |
2015-Dec-22 Tue
| ###
| 5.42
| 5.185
| 5.21
| 455,346
| 2,414,472
| ###
| ###
| 0.4 |
2015-Dec-21 Mon
| ###
| 5.25
| ###
| 5.25
|
|
| 91.7
| 91.7
| 0.4 |
2015-Dec-18 Fri
| ###
| 5.2
| ###
| ###
| 1,058,450
| 2,751,970
| 79.0
| 79.0
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| 5.28
| 852,844
| 0
| 19.3
| 19.3
| 0.4 |
2015-Dec-16 Wed
| ###
| 5.26
| ###
| 5.23
| 696,257
| 1,831,155
| 88.0
| 88.0
| ### |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 607,689
| 0
| 28.8
| 28.8
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 506,279
| 0
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
| 500,988
| 0
| 69.7
| 69.7
| 0.0 |
2015-Dec-10 Thu
| ###
| 5.27
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2015-Dec-08 Tue
| 5.2
| 5.24
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2015-Dec-07 Mon
| ###
| 5.43
| 5.25
| ###
| 674,077
| 3,599,571
| 28.7
| 28.7
| 0.0 |
2015-Dec-04 Fri
| 5.26
| ###
| ###
| 5.25
| 2,333,546
| 0
| ###
| ###
| 0.4 |
2015-Dec-03 Thu
| ###
| 5.47
| 5.28
| 5.46
| 1,222,182
| 6,569,228
| ###
| ###
| ### |
2015-Dec-02 Wed
| 5.21
| 5.44
| ###
| 5.44
|
|
| 92.1
| 92.1
| 0.4 |
2015-Dec-01 Tue
| 5.24
| ###
| ###
| 5.24
| 1,769,988
| 0
| 63.1
| 63.1
| 0.4 |
2015-Nov-30 Mon
| 5.4
| 5.41
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2015-Nov-27 Fri
| 5.5
| 5.54
| 5.41
| 5.46
|
|
| ###
| ###
| ### |
2015-Nov-26 Thu
| 5.55
| 5.55
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2015-Nov-25 Wed
| ###
| 5.76
| 5.49
| 5.49
| 776,857
| 4,369,820
| 12.6
| 12.6
| 0.4 |
2015-Nov-24 Tue
| 5.59
| 5.59
| 5.45
| 5.52
|
|
| 24.3
| 24.3
| 0.4 |
2015-Nov-23 Mon
| 5.56
| 5.72
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| 5.73
| 5.77
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-Nov-19 Thu
| 5.52
| ###
| 5.52
| ###
| 1,730,457
| ###
| 86.1
| 86.1
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| 5.47
| 5.5
| 2,183,477
| ###
| ###
| ###
| 0.4 |
2015-Nov-17 Tue
| ###
| 5.81
| 5.59
| 5.74
| 1,601,326
| 9,127,558
| ###
| ###
| 0.4 |
2015-Nov-16 Mon
| 5.46
| ###
| 5.44
| 5.55
|
|
| 82.8
| 82.8
| ### |
2015-Nov-13 Fri
| 5.81
| 5.81
| 5.54
| 5.57
| 2,343,083
| ###
| ###
| ###
| 0.4 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 341,176
| 0
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 6.28
| ###
| ###
| 6
| 852,874
| 0
| 8.0
| 8.0
| 0.4 |
2015-Nov-06 Fri
| ###
| 6.5
| 6.27
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Nov-05 Thu
| ###
| 6.42
| 6.25
| ###
| 515,545
| 3,265,977
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| 6.48
| 6.5
| ###
| 6.44
| 772,746
| 2,511,424
| ###
| ###
| 0.5 |
2015-Nov-03 Tue
| 6.4
| 6.4
| 6.23
| ###
| 897,682
| ###
| 29.3
| 29.3
| 0.0 |
2015-Nov-02 Mon
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| 6.46
| ###
| ###
| 624,149
| ###
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| 6.645
| 6.49
| 6.53
| 639,059
| ###
| 30.3
| 30.3
| ### |
2015-Oct-28 Wed
| ###
| ###
| 6.53
| 6.55
| 719,529
| ###
| ###
| ###
| 0.5 |
2015-Oct-27 Tue
| ###
| ###
| 6.43
| 6.54
|
|
| ###
| ###
| 0.5 |
2015-Oct-26 Mon
| 6.58
| ###
| 6.55
| 6.58
| 996,876
| ###
| ###
| ###
| 0.5 |
2015-Oct-23 Fri
| 6.44
| 6.58
| ###
| 6.5
| 1,001,044
| ###
| ###
| ###
| 0.5 |
2015-Oct-22 Thu
| 6.23
| 6.44
| 6.23
| 6.24
|
|
| 67.3
| 67.3
| 0.4 |
2015-Oct-21 Wed
| ###
| ###
| ###
| 6.24
| 1,699,856
| 0
| 94.2
| 94.2
| 0.4 |
2015-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2015-Oct-19 Mon
| ###
| 6.4
| 6.26
| ###
| 572,743
| ###
| 33.0
| 33.0
| 0.0 |
2015-Oct-16 Fri
| 6.41
| 6.41
| 6.27
| ###
| 980,150
| 6,214,151
| 21.2
| 21.2
| 0.0 |
2015-Oct-15 Thu
| 6.42
| 6.42
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| ###
| 6.28
| ###
| ###
| 1,407,320
| 4,418,984
| 77.0
| 77.0
| 0.0 |
2015-Oct-13 Tue
| 6.28
| 6.28
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2015-Oct-12 Mon
| ###
| 6.4
| 6.25
| 6.29
|
|
| ###
| ###
| ### |
2015-Oct-09 Fri
| ###
| 6.57
| ###
| ###
| 1,622,771
| ###
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| 6.25
| 6.25
| ###
| ###
| 564,788
| ###
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Oct-05 Mon
| 5.86
| ###
| 5.86
| 6
| 510,080
| ###
| 85.6
| 85.6
| 0.4 |
2015-Oct-02 Fri
| 5.7
| ###
| ###
| 5.83
|
|
| ###
| ###
| ### |
2015-Oct-01 Thu
| ###
| ###
| ###
| 5.8
| 1,418,982
| 0
| 86.3
| 86.3
| 0.4 |
2015-Sep-30 Wed
| ###
| 5.43
| 5.27
| ###
| 1,204,482
| 6,443,978
| 77.2
| 77.2
| 0.0 |
2015-Sep-29 Tue
| 5.28
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2015-Sep-28 Mon
| ###
| 5.52
| ###
| 5.52
|
|
| ###
| ###
| 0.4 |
2015-Sep-25 Fri
| ###
| 5.42
| ###
| 5.4
| 2,011,752
| 5,451,847
| ###
| ###
| 0.4 |
2015-Sep-24 Thu
| 5.4
| 5.41
| 5.25
| ###
| 2,483,948
| 13,239,442
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| 5.5
| 5.51
| ###
| ###
| 1,869,778
| ###
| 15.4
| 15.4
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| 5.73
| 5.54
| 5.57
| 895,678
| 5,047,145
| 22.1
| 22.1
| 0.4 |
2015-Sep-18 Fri
| 5.84
| ###
| 5.72
| 5.83
| 1,093,144
| ###
| ###
| ###
| ### |
2015-Sep-17 Thu
| 5.78
| 5.86
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2015-Sep-16 Wed
| ###
| ###
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2015-Sep-15 Tue
| ###
| 5.81
| 5.56
| 5.56
|
|
| ###
| ###
| 0.4 |
2015-Sep-14 Mon
| ###
| 6
| 5.73
| 5.76
| 1,691,359
| 9,919,820
| ###
| ###
| ### |
2015-Sep-11 Fri
| 5.78
| 5.89
| 5.73
| 5.86
|
|
| 83.5
| 83.5
| 0.4 |
2015-Sep-10 Thu
| ###
| 5.89
| ###
| 5.73
|
|
| ###
| ###
| ### |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,336,570
| 0
| 12.5
| 12.5
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| 6
| 960,157
| 0
| 77.9
| 77.9
| 0.4 |
2015-Sep-07 Mon
| 5.83
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| 5.7
| ###
| 5.7
| 5.87
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| 5.85
| ###
| 5.71
| 5.76
|
|
| 31.6
| 31.6
| ### |
2015-Sep-02 Wed
| ###
| 5.84
| 5.54
| 5.83
| 1,542,274
| ###
| 90.3
| 90.3
| ### |
2015-Sep-01 Tue
| 5.72
| 5.89
| ###
| 5.76
| 1,472,841
| ###
| 83.4
| 83.4
| ### |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2015-Aug-28 Fri
| ###
| 6.27
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 5.85
| ###
| 5.71
| 6
| 1,617,351
| ###
| 80.5
| 80.5
| 0.4 |
2015-Aug-26 Wed
| 5.55
| 5.845
| 5.52
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-Aug-25 Tue
| ###
| 5.74
| ###
| 5.7
|
|
| 85.0
| 85.0
| 0.4 |
2015-Aug-24 Mon
| ###
| ###
| ###
| 5.5
| 2,030,480
| 0
| 42.6
| 42.6
| 0.4 |
2015-Aug-21 Fri
| 5.29
| ###
| 5.29
| ###
| 2,229,248
| ###
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 5.48
| 5.54
| 5.21
| 5.23
|
|
| 9.0
| 9.0
| ### |
2015-Aug-19 Wed
| 5.58
| ###
| 5.51
| 5.56
| 834,552
| ###
| 29.4
| 29.4
| 0.4 |
2015-Aug-18 Tue
| 5.58
| 5.59
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2015-Aug-17 Mon
| ###
| ###
| 5.44
| 5.58
|
|
| ###
| ###
| 0.4 |
2015-Aug-14 Fri
| 5.52
| ###
| 5.52
| 5.57
| 1,319,785
| ###
| ###
| ###
| 0.4 |
2015-Aug-13 Thu
| 5.56
| ###
| 5.52
| 5.54
| 2,026,844
| 5,594,089
| ###
| ###
| 0.4 |
2015-Aug-12 Wed
| 5.76
| 5.76
| 5.47
| 5.5
|
|
| ###
| ###
| 0.4 |
2015-Aug-11 Tue
| ###
| ###
| ###
| 5.87
| 1,062,743
| 0
| 90.3
| 90.3
| ### |
2015-Aug-10 Mon
| ###
| ###
| ###
| 5.55
|
|
| ###
| ###
| ### |
2015-Aug-07 Fri
| ###
| 5.73
| ###
| ###
| 687,073
| ###
| 39.5
| 39.5
| 0.0 |
2015-Aug-06 Thu
| 5.72
| 5.81
| 5.71
| 5.72
| 458,078
| 2,638,529
| ###
| ###
| 0.4 |
2015-Aug-05 Wed
| ###
| 5.83
| ###
| 5.82
| 869,377
| ###
| ###
| ###
| 0.4 |
2015-Aug-04 Tue
| 5.79
| ###
| ###
| 5.71
| 1,431,552
| 0
| ###
| ###
| 0.4 |
2015-Aug-03 Mon
| 5.88
| ###
| 5.72
| 5.85
|
|
| 31.2
| 31.2
| 0.4 |
2015-Jul-31 Fri
| ###
| ###
| 5.88
| ###
| 1,204,988
| ###
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 1,232,185
| 0
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 1,367,744
| 0
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| 6.27
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2015-Jul-27 Mon
| 5.85
| ###
| 5.7
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2015-Jul-24 Fri
| 6.29
| 6.29
| ###
| ###
| 1,144,972
| ###
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| 6.4
| 6.5
| ###
| 6.4
| 1,042,457
| 3,387,985
| 72.1
| 72.1
| 0.5 |
2015-Jul-22 Wed
| 6.44
| 6.55
| 6.43
| 6.46
| 1,256,378
| ###
| ###
| ###
| ### |
2015-Jul-21 Tue
| ###
| ###
| 6.43
| 6.57
| 1,624,740
| ###
| 26.5
| 26.5
| ### |
2015-Jul-20 Mon
| 6.75
| 6.8
| 6.45
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| 6.26
| ###
| 762,482
| ###
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 6.49
| 6.49
| 6.28
| ###
| 1,185,858
| ###
| 19.6
| 19.6
| 0.0 |
2015-Jul-15 Wed
| 6.28
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| 6.41
| 5.88
| 6.29
|
|
| 92.5
| 92.5
| ### |
2015-Jul-13 Mon
| ###
| 5.725
| 5.56
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Jul-10 Fri
| 5.58
| 5.74
| 5.56
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| 5.52
| 1,397,852
| 0
| 13.8
| 13.8
| 0.4 |
2015-Jul-08 Wed
| 5.58
| 5.72
| 5.58
| 5.7
|
|
| 92.4
| 92.4
| 0.4 |
2015-Jul-07 Tue
| 5.7
| 5.85
| ###
| 5.84
|
|
| 84.9
| 84.9
| 0.4 |
2015-Jul-06 Mon
| ###
| 5.77
| ###
| 5.75
| 941,849
| ###
| 91.4
| 91.4
| ### |
2015-Jul-03 Fri
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 5.57
| 5.785
| 5.57
| 5.78
|
|
| ###
| ###
| 0.4 |
2015-Jul-01 Wed
| 5.71
| 5.71
| 5.45
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2015-Jun-30 Tue
| 5.58
| 5.81
| 5.47
| 5.75
| 1,612,720
| 9,095,740
| 83.2
| 83.2
| ### |
2015-Jun-29 Mon
| ###
| 5.76
| 5.54
| ###
| 1,353,044
| ###
| 46.9
| 46.9
| 0.0 |
2015-Jun-26 Fri
| ###
| 6.2
| ###
| ###
| 1,392,551
| ###
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 6.43
| 6.53
| ###
| ###
| 3,578,181
| ###
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 5.83
| ###
| 5.83
| 5.925
|
|
| 85.6
| 85.6
| ### |
2015-Jun-23 Tue
| 5.75
| 5.84
| ###
| 5.76
|
|
| 72.3
| 72.3
| ### |
2015-Jun-22 Mon
| 5.75
| 5.8
| ###
| 5.73
|
|
| 30.3
| 30.3
| ### |
2015-Jun-19 Fri
| 5.7
| ###
| ###
| 5.71
| 1,785,843
| 0
| 67.9
| 67.9
| 0.4 |
2015-Jun-18 Thu
| 5.57
| 5.72
| 5.51
| 5.7
| 1,910,683
| 10,728,485
| 90.8
| 90.8
| 0.4 |
2015-Jun-17 Wed
| ###
| 5.76
| 5.25
| 5.55
| 3,594,325
| 19,786,759
| ###
| ###
| ### |
2015-Jun-16 Tue
| 5.25
| 5.29
| ###
| ###
| 782,040
| ###
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 5.25
| 5.29
| 5.21
| 5.24
|
|
| 35.2
| 35.2
| 0.4 |
2015-Jun-12 Fri
| ###
| ###
| 5.175
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 5.23
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2015-Jun-10 Wed
| ###
| 5.2
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
| 990,449
| 0
| 11.3
| 11.3
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| 5.27
| 1,203,989
| 0
| 88.4
| 88.4
| ### |
2015-Jun-02 Tue
| 5.2
| 5.27
| 5.175
| ###
| 936,742
| ###
| 42.2
| 42.2
| 0.0 |
2015-Jun-01 Mon
| 5.25
| 5.26
| ###
| 5.2
| 960,072
| 2,524,989
| 25.5
| 25.5
| ### |
2015-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2015-May-28 Thu
| ###
| 5.4
| 5.29
| ###
| 703,682
| 3,761,180
| 31.3
| 31.3
| 0.0 |
2015-May-27 Wed
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
| 705,571
| 0
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 5.25
| ###
| 5.24
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 5.26
| 5.29
| 1,614,550
| ###
| ###
| ###
| 0.4 |
2015-May-21 Thu
| 5
| ###
| ###
| 5.27
|
|
| 93.8
| 93.8
| ### |
2015-May-20 Wed
| 5.28
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2015-May-19 Tue
| 5.47
| ###
| ###
| 5.4
| 2,849,385
| 0
| ###
| ###
| 0.4 |
2015-May-18 Mon
| 5.45
| 5.5
| ###
| 5.42
| 960,651
| ###
| 33.6
| 33.6
| 0.4 |
2015-May-15 Fri
| 5.42
| 5.46
| ###
| 5.42
| 1,740,378
| ###
| 71.5
| 71.5
| 0.4 |
2015-May-14 Thu
| 5.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 5.48
| 5.7
| 5.48
| ###
| 1,584,983
| 8,860,054
| 91.0
| 91.0
| 0.0 |
2015-May-12 Tue
| ###
| 5.48
| ###
| 5.47
|
|
| ###
| ###
| ### |
2015-May-11 Mon
| ###
| 5.4
| 5.26
| ###
| 1,553,557
| 8,280,458
| 83.1
| 83.1
| 0.0 |
2015-May-08 Fri
| ###
| 5.29
| ###
| 5.28
|
|
| 83.3
| 83.3
| 0.4 |
2015-May-07 Thu
| ###
| 5.23
| ###
| ###
| 2,427,174
| ###
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| 5.44
| ###
| ###
| 3,545,842
| ###
| 96.6
| 96.6
| 0.0 |
2015-May-05 Tue
| 5.29
| 5.29
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2015-May-04 Mon
| ###
| 5.225
| ###
| 5.21
| 1,177,220
| 3,075,487
| ###
| ###
| 0.4 |
2015-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Apr-30 Thu
| 4.79
| 5
| 4.76
| ###
| 1,674,450
| ###
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
| 2,037,044
| 0
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| 5.21
| ###
| ###
| 1,842,780
| 4,800,441
| 35.3
| 35.3
| 0.0 |
2015-Apr-27 Mon
| 4.76
| ###
| 4.75
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2015-Apr-24 Fri
| 4.73
| ###
| 4.7
| 4.78
| 1,379,946
| 3,242,873
| ###
| ###
| ### |
2015-Apr-23 Thu
| 4.57
| 4.71
| 4.56
| ###
| 932,459
| 4,321,947
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 4.53
| ###
| 4.49
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-Apr-21 Tue
| 4.42
| ###
| 4.42
| 4.58
|
|
| ###
| ###
| 0.3 |
2015-Apr-20 Mon
| 4.5
| 4.5
| ###
| ###
| 1,467,675
| ###
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 4.5
| 4.55
| ###
| ###
| 1,500,881
| ###
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2015-Apr-15 Wed
| 4.21
| 4.355
| 4.21
| ###
| 1,188,776
| ###
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 4.26
| ###
| ###
| 4.24
| 758,548
| 0
| 26.5
| 26.5
| 0.3 |
2015-Apr-13 Mon
| 4.27
| 4.4
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Apr-09 Thu
| 4.57
| ###
| ###
| ###
| 744,655
| 0
| 7.1
| 7.1
| 0.0 |
2015-Apr-08 Wed
| ###
| 4.71
| 4.57
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Apr-07 Tue
| 4.52
| 4.76
| 4.52
| ###
| 1,768,828
| ###
| 88.8
| 88.8
| 0.0 |
2015-Apr-02 Thu
| ###
| 4.53
| 4.375
| 4.53
| 1,391,840
| ###
| ###
| ###
| ### |
2015-Apr-01 Wed
| ###
| 4.44
| ###
| 4.42
| 2,442,927
| ###
| ###
| ###
| 0.3 |
2015-Mar-31 Tue
| ###
| 4.46
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2015-Mar-30 Mon
| 4.26
| 4.27
| ###
| 4.25
| 1,039,050
| 2,218,371
| 38.1
| 38.1
| ### |
2015-Mar-27 Fri
| ###
| ###
| 4.26
| ###
| 746,973
| 1,591,052
| 22.3
| 22.3
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| 4.26
| 4.27
|
|
| 17.7
| 17.7
| ### |
2015-Mar-25 Wed
| 4.5
| 4.59
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2015-Mar-24 Tue
| 4.42
| 4.76
| ###
| 4.5
| 1,959,275
| 4,663,074
| ###
| ###
| ### |
2015-Mar-23 Mon
| ###
| 4.46
| ###
| ###
| 1,261,749
| ###
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 4.28
| ###
| 4.2
| 4.2
|
|
| 16.2
| 16.2
| ### |
2015-Mar-19 Thu
| 4.26
| 4.27
| ###
| 4.22
|
|
| 21.8
| 21.8
| ### |
2015-Mar-18 Wed
| 4.25
| 4.25
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Mar-17 Tue
| 4.21
| 4.27
| ###
| 4.23
|
|
| 77.2
| 77.2
| 0.3 |
2015-Mar-16 Mon
| ###
| 4.22
| ###
| 4.2
| 1,716,278
| 3,621,346
| ###
| ###
| ### |
2015-Mar-13 Fri
| 4.26
| ###
| 4.23
| 4.275
|
|
| 73.0
| 73.0
| 0.3 |
2015-Mar-12 Thu
| 4.26
| 4.28
| 4.21
| 4.23
| 787,721
| 3,343,875
| 21.0
| 21.0
| 0.3 |
2015-Mar-11 Wed
| 4
| 4.29
| 4
| 4.24
|
|
| 95.6
| 95.6
| 0.3 |
2015-Mar-10 Tue
| 4.29
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2015-Mar-09 Mon
| ###
| 4.41
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 4.4
| 4.44
| 508,554
| ###
| ###
| ###
| 0.3 |
2015-Mar-05 Thu
| 4.4
| ###
| ###
| ###
| 920,453
| 0
| 95.0
| 95.0
| 0.0 |
2015-Mar-04 Wed
| 4.51
| 4.51
| ###
| 4.4
|
|
| 15.5
| 15.5
| 0.3 |
2015-Mar-03 Tue
| 4.53
| 4.57
| ###
| 4.49
|
|
| 33.0
| 33.0
| ### |
2015-Mar-02 Mon
| ###
| 4.58
| ###
| 4.57
|
|
| 92.0
| 92.0
| ### |
2015-Feb-27 Fri
| 4.5
| 4.51
| ###
| ###
| 773,741
| 1,744,785
| 12.9
| 12.9
| 0.0 |
2015-Feb-26 Thu
| ###
| 4.5
| ###
| 4.47
| 363,754
| 818,446
| 90.2
| 90.2
| ### |
2015-Feb-25 Wed
| 4.46
| 4.5
| 4.4
| 4.48
| 509,744
| ###
| 72.7
| 72.7
| ### |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 322,050
| 0
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 4.46
| 4.46
| ###
| ###
| 1,125,441
| ###
| 16.9
| 16.9
| 0.0 |
2015-Feb-20 Fri
| 4.48
| 4.49
| 4.41
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Feb-19 Thu
| 4.5
| 4.51
| 4.4
| 4.46
|
|
| 24.9
| 24.9
| 0.3 |
2015-Feb-18 Wed
| 4.52
| 4.55
| 4.44
| 4.46
|
|
| 19.0
| 19.0
| 0.3 |
2015-Feb-17 Tue
| 4.55
| ###
| 4.49
| 4.5
| 711,486
| 1,597,286
| 22.3
| 22.3
| ### |
2015-Feb-16 Mon
| 4.58
| ###
| 4.49
| 4.55
|
|
| 25.2
| 25.2
| 0.3 |
2015-Feb-13 Fri
| 4.45
| 4.58
| 4.41
| 4.54
|
|
| ###
| ###
| 0.3 |
2015-Feb-12 Thu
| 4.41
| 4.49
| 4.29
| ###
| 800,140
| ###
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 4.54
| 4.54
| ###
| 4.4
| 489,551
| 1,111,280
| 10.9
| 10.9
| 0.3 |
2015-Feb-10 Tue
| ###
| ###
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| ###
| 4.52
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2015-Feb-06 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| 4.7
| 4.79
| 4.56
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Feb-04 Wed
| 4.56
| 4.77
| 4.555
| 4.7
| 1,988,347
| ###
| ###
| ###
| 0.3 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 1,302,272
| 0
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 4.28
| 4.4
| ###
| ###
| 682,540
| 1,501,588
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| 4.28
| ###
| 4.27
| 1,210,242
| ###
| 89.2
| 89.2
| ### |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 1,159,374
| 0
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 4.2
| 4.2
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| 4.22
| 966,058
| 0
| ###
| ###
| ### |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 902,173
| 0
| 23.6
| 23.6
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 904,856
| 0
| 68.3
| 68.3
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| ###
| 4
| 1,088,881
| 0
| ###
| ###
| 0.3 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2015-Jan-16 Fri
| 3.83
| 3.845
| 3.77
| 3.81
| 2,274,685
| ###
| 28.9
| 28.9
| 0.3 |
2015-Jan-15 Thu
| ###
| 4
| 3.74
| 3.76
| 1,677,988
| ###
| ###
| ###
| 0.3 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
| 993,151
| 0
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| 4.47
| 4.52
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2015-Jan-12 Mon
| ###
| ###
| 4.52
| 4.53
|
|
| 10.4
| 10.4
| ### |
2015-Jan-09 Fri
| 4.71
| 4.73
| 4.59
| ###
| 311,247
| ###
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| 4.75
| 4.54
| ###
| 569,553
| 2,645,573
| 77.5
| 77.5
| 0.0 |
2015-Jan-07 Wed
| 4.58
| ###
| 4.51
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2015-Jan-06 Tue
| 4.7
| 4.71
| 4.5
| 4.59
|
|
| 13.8
| 13.8
| 0.3 |
2015-Jan-05 Mon
| ###
| 4.84
| ###
| 4.82
|
|
| 89.8
| 89.8
| 0.3 |
2015-Jan-02 Fri
| 4.54
| ###
| 4.49
| ###
| 109,556
| 245,953
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 4.47
| 4.55
|
|
| 12.1
| 12.1
| 0.3 |
2014-Dec-30 Tue
| 4.7
| 4.7
| 4.55
| 4.58
| 348,542
| ###
| ###
| ###
| 0.3 |
2014-Dec-29 Mon
| 4.51
| 4.73
| 4.5
| 4.71
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 4.54
| 4.55
| 4.46
| 4.49
| 150,848
| 679,570
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| 4.49
| 4.54
| 401,780
| ###
| ###
| ###
| 0.3 |
2014-Dec-22 Mon
| ###
| ###
| 4.52
| ###
| 670,422
| 1,515,153
| 70.7
| 70.7
| 0.0 |
2014-Dec-19 Fri
| 4.49
| 4.72
| 4.49
| ###
| 1,142,356
| 5,260,549
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| 4.43
| ###
| ###
| 826,948
| 1,831,689
| 89.1
| 89.1
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| 4.23
| 638,641
| 0
| 89.1
| 89.1
| 0.3 |
2014-Dec-16 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 718,021
| 0
| 75.0
| 75.0
| 0.0 |
2014-Dec-12 Fri
| ###
| 4.24
| ###
| 4.21
| 707,556
| ###
| 91.9
| 91.9
| ### |
2014-Dec-11 Thu
| ###
| 4.2
| ###
| ###
| 1,324,571
| ###
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| 4.4
| 4.24
| 4.28
|
|
| 18.7
| 18.7
| 0.3 |
2014-Dec-09 Tue
| 4.48
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2014-Dec-08 Mon
| ###
| 4.52
| ###
| 4.52
|
|
| 92.0
| 92.0
| 0.3 |
2014-Dec-05 Fri
| 4.4
| 4.5
| ###
| ###
| 671,141
| ###
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| 4.5
| ###
| 4.49
|
|
| 89.3
| 89.3
| ### |
2014-Dec-03 Wed
| 4.29
| 4.43
| 4.28
| 4.4
| 724,926
| 3,157,052
| ###
| ###
| 0.3 |
2014-Dec-02 Tue
| 4.29
| 4.49
| 4.29
| ###
| 936,183
| 4,109,843
| 80.8
| 80.8
| 0.0 |
2014-Dec-01 Mon
| 4.52
| 4.54
| 4.25
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2014-Nov-28 Fri
| 4.55
| ###
| 4.51
| 4.58
|
|
| ###
| ###
| 0.3 |
2014-Nov-27 Thu
| 4.86
| 4.86
| ###
| ###
| 703,255
| ###
| 9.7
| 9.7
| 0.0 |
2014-Nov-26 Wed
| 4.88
| ###
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2014-Nov-25 Tue
| 5
| ###
| 4.82
| 4.85
|
|
| 12.3
| 12.3
| ### |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 4.75
| 4.85
| 1,351,482
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 551,027
| 0
| 17.8
| 17.8
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 5.27
| ###
| 5.26
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2014-Nov-14 Fri
| 5.25
| 5.29
| ###
| 5.25
|
|
| 70.8
| 70.8
| 0.4 |
2014-Nov-13 Thu
| 5.29
| ###
| ###
| 5.22
| 373,345
| 0
| ###
| ###
| 0.4 |
2014-Nov-12 Wed
| 5.28
| 5.28
| ###
| 5.26
| 447,775
| 1,182,126
| ###
| ###
| 0.4 |
2014-Nov-11 Tue
| ###
| ###
| ###
| 5.25
| 536,542
| 0
| 22.1
| 22.1
| 0.4 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 1,023,728
| 0
| 10.8
| 10.8
| 0.0 |
2014-Nov-06 Thu
| 5.52
| 5.53
| 5.24
| 5.28
|
|
| ###
| ###
| 0.4 |
2014-Nov-05 Wed
| 5.56
| 5.57
| 5.44
| 5.47
| 554,674
| 3,053,480
| 21.6
| 21.6
| ### |
2014-Nov-04 Tue
| 5.56
| ###
| 5.51
| 5.58
|
|
| 74.4
| 74.4
| 0.4 |
2014-Nov-03 Mon
| ###
| ###
| 5.55
| 5.56
| 400,984
| ###
| 25.2
| 25.2
| 0.4 |
2014-Oct-31 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 5.73
| 5.75
| ###
| ###
| 382,580
| ###
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| 5.73
| ###
| ###
| 407,270
| 1,166,828
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 5.58
| ###
| 496,870
| ###
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 5.73
| 5.76
| ###
| ###
| 541,155
| 1,558,526
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 5.75
| ###
| 5.7
| 408,753
| ###
| ###
| ###
| 0.4 |
2014-Oct-23 Thu
| ###
| ###
| 5.58
| ###
| 272,321
| 759,775
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 5.71
| ###
| 5.7
|
|
| 72.9
| 72.9
| 0.4 |
2014-Oct-21 Tue
| ###
| ###
| 5.55
| 5.58
| 639,520
| ###
| 30.3
| 30.3
| 0.4 |
2014-Oct-20 Mon
| ###
| ###
| 5.59
| ###
| 589,341
| ###
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| 5.72
| 5.51
| 5.52
|
|
| 11.0
| 11.0
| 0.4 |
2014-Oct-16 Thu
| 5.83
| 5.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| 5.71
| 5.79
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Oct-14 Tue
| ###
| 5.74
| ###
| 5.73
|
|
| 93.9
| 93.9
| ### |
2014-Oct-13 Mon
| 5.44
| 5.52
| 5.41
| 5.46
|
|
| 76.0
| 76.0
| ### |
2014-Oct-10 Fri
| 5.47
| 5.53
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2014-Oct-09 Thu
| ###
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 5.51
| 5.57
| 5.46
| 5.56
| 612,126
| 3,375,874
| ###
| ###
| 0.4 |
2014-Oct-07 Tue
| 5.51
| 5.57
| 5.48
| 5.55
| 853,085
| ###
| ###
| ###
| ### |
2014-Oct-06 Mon
| 5.54
| 5.54
| 5.41
| 5.49
| 449,522
| ###
| 24.7
| 24.7
| 0.4 |
2014-Oct-03 Fri
| ###
| ###
| ###
| 5.48
|
|
| ###
| ###
| ### |
2014-Oct-02 Thu
| ###
| 5.71
| ###
| ###
| 738,324
| ###
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| 5.77
| 5.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 5.89
| ###
| 5.79
| 5.84
|
|
| ###
| ###
| 0.4 |
2014-Sep-29 Mon
| ###
| 5.955
| ###
| 5.89
|
|
| 92.4
| 92.4
| ### |
2014-Sep-26 Fri
| ###
| 5.73
| ###
| ###
| 288,225
| ###
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 5.81
| 5.86
| 5.75
| 5.8
| 379,873
| ###
| 35.1
| 35.1
| 0.4 |
2014-Sep-24 Wed
| 5.77
| 5.885
| 5.74
| 5.8
| 642,128
| ###
| 79.9
| 79.9
| 0.4 |
2014-Sep-23 Tue
| 5.88
| ###
| 5.76
| 5.88
| 625,824
| 1,802,373
| 67.8
| 67.8
| 0.4 |
2014-Sep-22 Mon
| ###
| ###
| 5.7
| 5.74
| 325,543
| ###
| ###
| ###
| 0.4 |
2014-Sep-19 Fri
| 5.83
| 6
| 5.75
| 6
| 637,275
| ###
| ###
| ###
| 0.4 |
2014-Sep-18 Thu
| 5.79
| ###
| 5.59
| ###
| 576,185
| ###
| 17.9
| 17.9
| 0.0 |
2014-Sep-17 Wed
| 5.84
| 5.87
| 5.71
| 5.74
| 431,152
| 2,496,370
| ###
| ###
| 0.4 |
2014-Sep-16 Tue
| 5.84
| 5.85
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2014-Sep-15 Mon
| 5.89
| ###
| 5.84
| 5.85
|
|
| 32.2
| 32.2
| 0.4 |
2014-Sep-12 Fri
| ###
| ###
| 5.88
| ###
| 583,527
| ###
| 15.8
| 15.8
| 0.0 |
2014-Sep-11 Thu
| ###
| 6.2
| 6
| ###
| 285,271
| 1,740,153
| 29.8
| 29.8
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 478,175
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| 6.25
| ###
| 6.25
| 343,255
| 1,072,671
| ###
| ###
| ### |
2014-Sep-08 Mon
| ###
| 6.2
| ###
| ###
| 256,026
| 793,680
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2014-Sep-04 Thu
| ###
| 6.185
| ###
| ###
| 350,859
| ###
| 80.0
| 80.0
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
| 565,973
| 0
| 74.7
| 74.7
| 0.0 |
2014-Sep-02 Tue
| 6.22
| 6.26
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2014-Sep-01 Mon
| 6.25
| ###
| 6.24
| 6.27
|
|
| 75.5
| 75.5
| 0.4 |
2014-Aug-29 Fri
| 6.43
| 6.43
| 6.22
| ###
| 427,926
| ###
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| 6.42
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| 6.5
| ###
| 6.43
|
|
| 83.2
| 83.2
| ### |
2014-Aug-26 Tue
| 6.41
| 6.42
| 6.27
| 6.29
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| 6.4
| 6.47
| ###
| 6.41
| 280,346
| ###
| 71.9
| 71.9
| 0.5 |
2014-Aug-22 Fri
| 6.46
| 6.53
| ###
| 6.49
| 421,146
| 1,375,041
| 74.9
| 74.9
| ### |
2014-Aug-21 Thu
| ###
| ###
| 6.41
| 6.43
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| 6.46
| ###
| ###
| 6.57
| 539,082
| 0
| ###
| ###
| ### |
2014-Aug-19 Tue
| ###
| 6.42
| ###
| 6.41
| 510,546
| 1,638,852
| 81.0
| 81.0
| 0.5 |
2014-Aug-18 Mon
| ###
| ###
| 6.275
| 6.29
|
|
| 28.3
| 28.3
| ### |
2014-Aug-15 Fri
| ###
| ###
| 6.23
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2014-Aug-14 Thu
| 6.28
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2014-Aug-13 Wed
| 6.41
| 6.42
| 6.23
| 6.26
|
|
| ###
| ###
| 0.4 |
2014-Aug-12 Tue
| 6.26
| 6.52
| 6.25
| 6.48
|
|
| 89.6
| 89.6
| 0.5 |
2014-Aug-11 Mon
| 6.24
| ###
| 6.23
| 6.26
|
|
| 76.1
| 76.1
| 0.4 |
2014-Aug-08 Fri
| ###
| 6.4
| ###
| 6.26
|
|
| 37.3
| 37.3
| 0.4 |
2014-Aug-07 Thu
| 6.22
| ###
| 6.21
| ###
| 530,025
| 1,645,727
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 6.24
| ###
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2014-Aug-05 Tue
| ###
| ###
| 6.21
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2014-Aug-04 Mon
| 6.24
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| 6.42
| 6.26
| ###
| 316,247
| ###
| 25.1
| 25.1
| 0.0 |
2014-Jul-31 Thu
| 6.49
| 6.49
| ###
| 6.46
| 290,559
| ###
| ###
| ###
| ### |
2014-Jul-30 Wed
| 6.58
| ###
| 6.47
| 6.48
| 326,358
| ###
| 17.7
| 17.7
| 0.5 |
2014-Jul-29 Tue
| 6.44
| 6.625
| 6.44
| 6.57
|
|
| ###
| ###
| ### |
2014-Jul-28 Mon
| ###
| 6.55
| ###
| 6.55
| 599,441
| ###
| ###
| ###
| 0.5 |
2014-Jul-25 Fri
| 6.42
| 6.43
| ###
| 6.42
|
|
| 70.6
| 70.6
| 0.5 |
2014-Jul-24 Thu
| ###
| ###
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2014-Jul-23 Wed
| ###
| 6.76
| 6.57
| 6.7
|
|
| ###
| ###
| 0.5 |
2014-Jul-22 Tue
| ###
| 6.71
| 6.57
| 6.7
| 159,788
| ###
| ###
| ###
| 0.5 |
2014-Jul-21 Mon
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 6.75
| 6.77
| 6.51
| 6.55
|
|
| 10.6
| 10.6
| 0.5 |
2014-Jul-17 Thu
| ###
| 6.78
| 6.59
| 6.75
|
|
| ###
| ###
| 0.5 |
2014-Jul-16 Wed
| 6.52
| 6.58
| 6.45
| 6.53
| 277,771
| 1,809,678
| ###
| ###
| ### |
2014-Jul-15 Tue
| ###
| 6.54
| ###
| 6.53
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| 6.2
| ###
| ###
| ###
| 2,235,485
| 0
| ###
| ###
| 0.0 |
|