End of day Prices (full format), 600 Days for (SGM) SIMS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.74 |
2021-Nov-26 Fri
| ###
| ###
| 14.44
| 14.52
|
|
| 30.7
| 30.7
| 1.0 |
2021-Nov-25 Thu
| ###
| 15.23
| 14.88
| ###
| 807,121
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| 15.43
| ###
| ###
| 673,422
| 5,195,450
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 15.58
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2021-Nov-22 Mon
| 14.89
| ###
| 14.83
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2021-Nov-18 Thu
| 14.57
| ###
| 14.4
| 14.47
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| 14.46
| 14.73
| 14.45
| ###
| 340,474
| ###
| 82.1
| 82.1
| 0.0 |
2021-Nov-16 Tue
| 14.88
| ###
| ###
| 14.72
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 15.28
| ###
| ###
| 478,271
| ###
| 34.1
| 34.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 14.8
|
|
| 86.6
| 86.6
| 1.1 |
2021-Nov-10 Wed
| 14.76
| 14.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| 14.58
| ###
| ###
| 580,147
| 4,229,271
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| 14.29
| ###
| ###
| 734,588
| ###
| 43.3
| 43.3
| 0.0 |
2021-Nov-05 Fri
| 14.41
| 14.75
| 14.2
| 14.26
| 1,491,721
| ###
| ###
| ###
| 1.0 |
2021-Nov-04 Thu
| ###
| ###
| 14.26
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2021-Nov-03 Wed
| 14.26
| 14.7
| 14.21
| ###
| 757,374
| 10,947,841
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 14.59
| ###
| ###
| 14.43
| 544,144
| 0
| 37.5
| 37.5
| ### |
2021-Nov-01 Mon
| 14.89
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-Oct-29 Fri
| 14.46
| 14.59
| 14.28
| 14.29
| 495,456
| ###
| 37.0
| 37.0
| ### |
2021-Oct-28 Thu
| 14.72
| 14.72
| 14.23
| 14.47
| 1,001,179
| ###
| 29.0
| 29.0
| ### |
2021-Oct-27 Wed
| ###
| ###
| ###
| 14.72
| 1,024,454
| 0
| ###
| ###
| ### |
2021-Oct-26 Tue
| ###
| 15.28
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 14.44
| 14.74
| 14.29
| 14.47
| 576,584
| ###
| 69.5
| 69.5
| ### |
2021-Oct-22 Fri
| ###
| 14.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| 14.4
| ###
| ###
| 910,949
| ###
| 83.6
| 83.6
| 0.0 |
2021-Oct-20 Wed
| ###
| 14.5
| ###
| ###
| 1,140,324
| 8,267,349
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 13.84
| 13.84
|
|
| ###
| ###
| 1.0 |
2021-Oct-18 Mon
| 14.43
| 14.43
| ###
| 14.26
| 517,025
| ###
| ###
| ###
| 1.0 |
2021-Oct-15 Fri
| 14.43
| 14.54
| ###
| 14.22
| 1,274,875
| 9,268,341
| 21.1
| 21.1
| 1.0 |
2021-Oct-14 Thu
| ###
| ###
| 13.89
| 14.23
| 1,500,450
| 10,420,625
| ###
| ###
| ### |
2021-Oct-13 Wed
| 13.78
| ###
| 13.56
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-Oct-12 Tue
| 13.2
| ###
| ###
| 13.59
| 1,225,542
| 0
| ###
| ###
| ### |
2021-Oct-11 Mon
| ###
| 13.29
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 12.8
| ###
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 13.24
| 12.42
| 12.72
|
|
| ###
| ###
| 0.9 |
2021-Oct-06 Wed
| ###
| ###
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2021-Oct-05 Tue
| ###
| 12.46
| ###
| 12.45
|
|
| 79.6
| 79.6
| ### |
2021-Oct-04 Mon
| 12.76
| ###
| ###
| 12.72
| 818,029
| 0
| ###
| ###
| 0.9 |
2021-Oct-01 Fri
| 12.77
| 12.87
| 12.49
| ###
| 2,020,653
| 25,621,880
| 31.7
| 31.7
| 0.0 |
2021-Sep-30 Thu
| 13.4
| ###
| ###
| ###
| 1,079,351
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Sep-28 Tue
| ###
| 13.7
| ###
| ###
| 1,253,646
| 8,587,475
| 18.9
| 18.9
| 0.0 |
2021-Sep-27 Mon
| 13.57
| 13.88
| 13.53
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Sep-24 Fri
| 13.85
| 13.86
| 13.4
| 13.47
| 1,394,587
| 19,008,220
| 16.4
| 16.4
| 1.0 |
2021-Sep-23 Thu
| ###
| ###
| 13.72
| 13.81
| 847,483
| ###
| 20.0
| 20.0
| ### |
2021-Sep-22 Wed
| 12.7
| 13.82
| 12.7
| ###
| 1,402,642
| ###
| 96.1
| 96.1
| 0.0 |
2021-Sep-21 Tue
| 12.82
| ###
| 12.74
| 12.87
| 864,252
| 5,505,285
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2021-Sep-17 Fri
| ###
| 13.5
| ###
| ###
| 2,186,778
| 14,760,751
| 40.8
| 40.8
| 0.0 |
2021-Sep-16 Thu
| ###
| 14.2
| 13.58
| ###
| 1,509,643
| 20,968,941
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 13.78
| 13.89
| 13.545
| 13.85
| 939,621
| 12,889,251
| 70.2
| 70.2
| ### |
2021-Sep-14 Tue
| 14.26
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Sep-13 Mon
| 14.2
| ###
| ###
| ###
| 548,181
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| 14.29
| ###
| 14.29
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| ###
| ###
| 13.86
| 13.86
|
|
| 49.3
| 49.3
| ### |
2021-Sep-08 Wed
| ###
| 14.27
| 13.87
| 14.25
|
|
| 87.1
| 87.1
| 1.0 |
2021-Sep-07 Tue
| 14.59
| ###
| ###
| 14.24
|
|
| 20.6
| 20.6
| 1.0 |
2021-Sep-06 Mon
| ###
| ###
| 14.26
| 14.44
|
|
| ###
| ###
| ### |
2021-Sep-03 Fri
| ###
| ###
| 14.42
| 14.48
|
|
| ###
| ###
| 1.0 |
2021-Sep-02 Thu
| 15.28
| ###
| 14.76
| 14.8
| 603,787
| 4,455,948
| 12.9
| 12.9
| 1.1 |
2021-Sep-01 Wed
| ###
| 15.24
| ###
| 15.24
| 556,028
| ###
| ###
| ###
| 1.1 |
2021-Aug-31 Tue
| ###
| 15.28
| ###
| ###
| 528,080
| ###
| 65.9
| 65.9
| 0.0 |
2021-Aug-30 Mon
| ###
| 15.24
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 14.53
| 14.79
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| 14.86
| ###
| ###
| 14.76
| 862,642
| 0
| ###
| ###
| 1.1 |
2021-Aug-25 Wed
| 15.21
| 15.21
| ###
| ###
| 943,753
| 7,177,241
| 20.5
| 20.5
| 0.0 |
2021-Aug-24 Tue
| 14.75
| 14.81
| ###
| 14.57
|
|
| 26.3
| 26.3
| ### |
2021-Aug-23 Mon
| 15.5
| 15.76
| 14.58
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2021-Aug-20 Fri
| 14.75
| 14.75
| 13.625
| ###
| 2,504,320
| 35,530,040
| 24.8
| 24.8
| 0.0 |
2021-Aug-19 Thu
| 15.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 15.87
| 16.53
| 15.57
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2021-Aug-16 Mon
| 17.87
| 18.28
| 17.59
| ###
| 1,389,428
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 17.47
| 16.88
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 16.7
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Aug-11 Wed
| 16.77
| ###
| ###
| ###
| 1,731,382
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 15.8
| 16.26
| 15.7
| ###
| 595,871
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 15.57
| 15.59
| 594,286
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| 15.89
| 15.49
| 15.81
|
|
| ###
| ###
| ### |
2021-Aug-05 Thu
| ###
| 15.52
| 15.24
| 15.25
| 850,277
| ###
| ###
| ###
| ### |
2021-Aug-04 Wed
| 15.54
| 15.86
| 15.43
| 15.57
|
|
| ###
| ###
| 1.1 |
2021-Aug-03 Tue
| ###
| 15.77
| 15.28
| 15.5
|
|
| 31.0
| 31.0
| 1.1 |
2021-Aug-02 Mon
| ###
| ###
| 15.81
| ###
| 593,556
| ###
| 13.3
| 13.3
| 0.0 |
2021-Jul-30 Fri
| ###
| 16.75
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2021-Jul-29 Thu
| 16.2
| 16.4
| ###
| 16.4
| 560,144
| 4,593,180
| 73.6
| 73.6
| ### |
2021-Jul-28 Wed
| 16.2
| 16.45
| ###
| 16.23
| 479,774
| 3,946,141
| 76.5
| 76.5
| ### |
2021-Jul-27 Tue
| ###
| 16.51
| ###
| 16.41
| 2,794,281
| 23,066,789
| ###
| ###
| 1.2 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| 15.58
| 15.77
|
|
| 68.3
| 68.3
| ### |
2021-Jul-22 Thu
| 15.46
| ###
| 15.43
| ###
| 451,475
| 3,483,129
| 77.1
| 77.1
| 0.0 |
2021-Jul-21 Wed
| 15.25
| 15.47
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 14.71
| ###
| 486,058
| 3,574,956
| 33.3
| 33.3
| 0.0 |
2021-Jul-19 Mon
| ###
| 15.46
| ###
| ###
| 563,729
| 4,357,625
| 39.6
| 39.6
| 0.0 |
2021-Jul-16 Fri
| 15.83
| ###
| 15.82
| 15.83
|
|
| 61.7
| 61.7
| ### |
2021-Jul-15 Thu
| ###
| ###
| 15.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 825,350
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 15.79
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 15.59
| 15.79
| 15.47
| 15.7
|
|
| 79.0
| 79.0
| ### |
2021-Jul-08 Thu
| 15.89
| 16.23
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 15.52
| 15.89
| ###
| 15.83
| 583,252
| ###
| ###
| ###
| ### |
2021-Jul-06 Tue
| 16.28
| ###
| ###
| 15.81
| 299,922
| 0
| ###
| ###
| ### |
2021-Jul-05 Mon
| ###
| 16.43
| ###
| 16.21
| 490,986
| 4,033,449
| 36.6
| 36.6
| 1.2 |
2021-Jul-02 Fri
| ###
| 16.57
| 16.2
| 16.52
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 305,353
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 16.56
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 16.25
| ###
| ###
| 16.25
|
|
| 68.1
| 68.1
| ### |
2021-Jun-28 Mon
| 16.5
| 16.58
| 16.28
| 16.46
|
|
| ###
| ###
| 1.2 |
2021-Jun-25 Fri
| 16.5
| 16.89
| 16.28
| 16.59
|
|
| ###
| ###
| 1.2 |
2021-Jun-24 Thu
| ###
| 16.53
| ###
| 16.25
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| 16.25
| 16.44
| ###
| 16.2
| 715,125
| 5,878,327
| ###
| ###
| 1.2 |
2021-Jun-22 Tue
| 15.89
| 16.2
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 711,929
| 0
| 32.9
| 32.9
| 0.0 |
2021-Jun-18 Fri
| ###
| 16.47
| 15.82
| ###
| 915,872
| 14,786,753
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 16.43
| 16.7
| 15.88
| 16.47
| 1,087,522
| ###
| ###
| ###
| ### |
2021-Jun-16 Wed
| ###
| ###
| ###
| 16.73
|
|
| 35.6
| 35.6
| ### |
2021-Jun-15 Tue
| 17.43
| ###
| ###
| ###
| 1,220,840
| 0
| 22.4
| 22.4
| 0.0 |
2021-Jun-11 Fri
| 16.51
| 16.74
| ###
| 16.7
| 331,925
| ###
| ###
| ###
| 1.2 |
2021-Jun-10 Thu
| ###
| ###
| 16.48
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2021-Jun-09 Wed
| ###
| 16.725
| 16.47
| 16.56
| 674,647
| 11,197,453
| 40.1
| 40.1
| 1.2 |
2021-Jun-08 Tue
| 16.2
| 16.41
| ###
| ###
| 556,521
| 4,566,254
| 79.1
| 79.1
| 0.0 |
2021-Jun-07 Mon
| 16.5
| ###
| ###
| 16.2
|
|
| 27.4
| 27.4
| 1.2 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 421,647
| 0
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| 16.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 15.47
| 15.73
| 15.44
| ###
| 279,659
| 4,358,485
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 15.87
| 15.87
| 15.43
| 15.58
| 451,225
| 7,061,671
| ###
| ###
| 1.1 |
2021-May-28 Fri
| ###
| ###
| ###
| 15.85
| 586,148
| 0
| 26.6
| 26.6
| 1.1 |
2021-May-27 Thu
| 15.46
| ###
| ###
| ###
| 1,007,540
| 0
| 72.1
| 72.1
| 0.0 |
2021-May-26 Wed
| 15.53
| 15.73
| 15.2
| 15.27
| 801,182
| 12,390,279
| 21.6
| 21.6
| ### |
2021-May-25 Tue
| 15.24
| ###
| ###
| 15.58
|
|
| ###
| ###
| 1.1 |
2021-May-24 Mon
| ###
| 15.49
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| 15.47
|
|
| ###
| ###
| ### |
2021-May-20 Thu
| 15.78
| 15.87
| 15.55
| 15.86
|
|
| 63.1
| 63.1
| 1.1 |
2021-May-19 Wed
| ###
| ###
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2021-May-18 Tue
| 16.25
| 16.56
| ###
| 16.47
|
|
| 75.4
| 75.4
| ### |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| 16.55
| ###
| ###
| 726,540
| ###
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 16.56
| ###
| ###
| ###
| 654,654
| 0
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 16.48
| 16.7
|
|
| ###
| ###
| 1.2 |
2021-May-11 Tue
| 17.2
| 17.23
| 16.87
| ###
| 697,129
| 11,886,049
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| 17.59
| ###
| 17.47
|
|
| 86.7
| 86.7
| 1.2 |
2021-May-07 Fri
| ###
| 16.88
| 16.5
| 16.8
|
|
| ###
| ###
| 1.2 |
2021-May-06 Thu
| 16.85
| ###
| 16.45
| 16.56
| 419,272
| ###
| 33.2
| 33.2
| 1.2 |
2021-May-05 Wed
| 16.48
| 16.82
| 16.43
| ###
| 789,075
| 13,118,371
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 16.24
| 16.52
| 16.145
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-May-03 Mon
| 15.79
| ###
| 15.7
| 15.89
|
|
| 80.8
| 80.8
| ### |
2021-Apr-30 Fri
| ###
| ###
| ###
| 15.79
|
|
| 35.2
| 35.2
| 1.1 |
2021-Apr-29 Thu
| ###
| 16.46
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 15.8
| ###
| 718,485
| ###
| 68.6
| 68.6
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 15.82
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| 15.8
| 15.85
|
|
| 32.8
| 32.8
| 1.1 |
2021-Apr-23 Fri
| 15.79
| ###
| 15.76
| ###
| 562,280
| ###
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 16.48
| 15.79
| ###
| 841,678
| 13,580,474
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 16.29
| 16.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| 16.73
| ###
| ###
| 1,590,345
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 16.4
| ###
| 16.27
| 16.56
|
|
| 81.0
| 81.0
| 1.2 |
2021-Apr-16 Fri
| ###
| ###
| 14.85
| 15.2
|
|
| 77.9
| 77.9
| 1.1 |
2021-Apr-15 Thu
| 14.87
| ###
| 14.73
| 15.22
|
|
| 84.2
| 84.2
| 1.1 |
2021-Apr-14 Wed
| ###
| ###
| 14.47
| 14.87
| 383,255
| 2,772,849
| 80.5
| 80.5
| 1.1 |
2021-Apr-13 Tue
| ###
| ###
| 14.55
| ###
| 417,641
| ###
| 22.7
| 22.7
| 0.0 |
2021-Apr-12 Mon
| ###
| 15.43
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-Apr-09 Fri
| 15.45
| 15.46
| ###
| ###
| 395,558
| ###
| 12.5
| 12.5
| 0.0 |
2021-Apr-08 Thu
| ###
| 15.51
| 15.2
| 15.43
|
|
| ###
| ###
| 1.1 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
| 347,121
| 0
| 73.9
| 73.9
| 0.0 |
2021-Apr-06 Tue
| ###
| 15.56
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
| 619,049
| 0
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 14.7
| ###
| 14.57
| 14.84
| 790,285
| 5,757,226
| 73.6
| 73.6
| ### |
2021-Mar-30 Tue
| 14.76
| 14.78
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 14.85
|
|
| 85.3
| 85.3
| ### |
2021-Mar-26 Fri
| 13.86
| ###
| 13.81
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2021-Mar-25 Thu
| ###
| 13.73
| 13.53
| 13.71
| 187,984
| 2,562,221
| 76.2
| 76.2
| ### |
2021-Mar-24 Wed
| ###
| ###
| ###
| 13.56
|
|
| 38.9
| 38.9
| 1.0 |
2021-Mar-23 Tue
| 13.8
| 13.83
| 13.56
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| 13.28
| 13.86
| 406,787
| ###
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 14.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| 14.44
| ###
| ###
| 670,958
| ###
| 78.4
| 78.4
| 0.0 |
2021-Mar-17 Wed
| 14.49
| 14.49
| ###
| 14.29
|
|
| 30.2
| 30.2
| ### |
2021-Mar-16 Tue
| 14.48
| 14.7
| 14.27
| 14.51
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| 14.58
| ###
| ###
| 14.59
| 449,026
| 0
| 66.1
| 66.1
| 1.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| 14.54
|
|
| 76.7
| 76.7
| 1.0 |
2021-Mar-11 Thu
| 14.29
| ###
| ###
| 14.21
| 522,273
| 0
| ###
| ###
| ### |
2021-Mar-10 Wed
| ###
| 14.71
| 14.2
| 14.22
| 384,626
| ###
| 17.4
| 17.4
| 1.0 |
2021-Mar-09 Tue
| 14.4
| 14.83
| 14.28
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Mar-08 Mon
| 14.49
| ###
| 14.24
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2021-Mar-05 Fri
| ###
| 14.23
| 13.85
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2021-Mar-04 Thu
| 14.57
| ###
| ###
| 14.5
|
|
| 57.1
| 57.1
| 1.0 |
2021-Mar-03 Wed
| ###
| 14.84
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Mar-02 Tue
| 13.85
| 14.45
| ###
| ###
| 1,257,979
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 777,450
| 0
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 13.27
| 13.54
| 13.27
| 13.47
| 463,270
| ###
| ###
| ###
| 1.0 |
2021-Feb-25 Thu
| 13.8
| 13.85
| ###
| 13.77
| 334,670
| 2,317,589
| 43.2
| 43.2
| ### |
2021-Feb-24 Wed
| 13.7
| 13.82
| 13.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 13.44
| ###
| 13.26
| 13.84
| 819,347
| 5,432,270
| 85.9
| 85.9
| 1.0 |
2021-Feb-22 Mon
| ###
| 13.4
| 12.81
| 13.27
|
|
| ###
| ###
| 0.9 |
2021-Feb-19 Fri
| 13.4
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 13.79
| 13.47
| 13.55
| 1,128,255
| ###
| ###
| ###
| 1.0 |
2021-Feb-17 Wed
| 13.45
| 13.82
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 13.5
| 13.89
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2021-Feb-15 Mon
| 12.79
| ###
| ###
| 12.8
| 303,383
| 0
| ###
| ###
| 0.9 |
2021-Feb-12 Fri
| ###
| ###
| ###
| 12.55
| 358,824
| 0
| ###
| ###
| ### |
2021-Feb-11 Thu
| 12.72
| 12.84
| ###
| 12.41
| 225,127
| ###
| ###
| ###
| ### |
2021-Feb-10 Wed
| 12.81
| ###
| ###
| 12.72
| 570,654
| 0
| ###
| ###
| 0.9 |
2021-Feb-09 Tue
| ###
| ###
| ###
| 12.75
|
|
| ###
| ###
| ### |
2021-Feb-08 Mon
| ###
| 12.79
| ###
| ###
| 540,776
| ###
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 12.46
| 12.51
| 654,589
| 4,078,089
| 14.2
| 14.2
| ### |
2021-Feb-04 Thu
| ###
| ###
| ###
| 12.76
| 710,127
| 0
| 31.7
| 31.7
| ### |
2021-Feb-03 Wed
| 12.8
| ###
| 12.59
| 12.89
| 868,641
| ###
| ###
| ###
| ### |
2021-Feb-02 Tue
| 12.48
| 12.82
| 12.48
| ###
| 776,144
| 9,818,221
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 12.2
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| 12.23
| 1,573,576
| 0
| ###
| ###
| ### |
2021-Jan-28 Thu
| 12.74
| ###
| 12.4
| 12.71
|
|
| 57.2
| 57.2
| 0.9 |
2021-Jan-27 Wed
| 13.75
| 13.79
| ###
| ###
| 1,061,255
| 7,317,353
| 14.5
| 14.5
| 0.0 |
2021-Jan-25 Mon
| 13.7
| 13.85
| ###
| 13.76
| 469,740
| 3,252,949
| 68.7
| 68.7
| 1.0 |
2021-Jan-22 Fri
| 13.75
| 13.8
| 13.54
| 13.7
|
|
| 42.0
| 42.0
| 1.0 |
2021-Jan-21 Thu
| 13.59
| 13.84
| 13.5
| 13.76
| 1,053,376
| 14,399,649
| 74.6
| 74.6
| 1.0 |
2021-Jan-20 Wed
| ###
| ###
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 13.75
| ###
| 13.47
| 792,386
| 5,447,653
| 26.3
| 26.3
| 1.0 |
2021-Jan-18 Mon
| 13.7
| 13.73
| 13.27
| 13.44
|
|
| 33.4
| 33.4
| ### |
2021-Jan-15 Fri
| 13.82
| ###
| 13.72
| 13.83
|
|
| ###
| ###
| 1.0 |
2021-Jan-14 Thu
| 13.86
| ###
| ###
| 13.85
|
|
| 38.0
| 38.0
| ### |
2021-Jan-13 Wed
| ###
| ###
| 13.75
| 13.86
| 1,254,029
| 8,621,449
| 19.2
| 19.2
| ### |
2021-Jan-12 Tue
| ###
| 14.44
| ###
| ###
| 989,847
| ###
| 32.1
| 32.1
| 0.0 |
2021-Jan-11 Mon
| 14.23
| 14.5
| 14.025
| 14.27
|
|
| 79.7
| 79.7
| ### |
2021-Jan-08 Fri
| 14.27
| 14.48
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Jan-07 Thu
| 13.76
| 14.2
| 13.73
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Jan-06 Wed
| 13.4
| 13.685
| ###
| 13.29
| 484,178
| 3,312,987
| ###
| ###
| ### |
2021-Jan-05 Tue
| 13.29
| ###
| 13.26
| 13.48
| 619,185
| ###
| ###
| ###
| 1.0 |
2021-Jan-04 Mon
| 13.5
| ###
| 13.4
| 13.55
|
|
| ###
| ###
| 1.0 |
2020-Dec-31 Thu
| 13.52
| 13.79
| 13.45
| 13.45
|
|
| 37.7
| 37.7
| ### |
2020-Dec-30 Wed
| ###
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Dec-24 Thu
| 12.5
| 12.82
| 12.46
| 12.8
|
|
| ###
| ###
| 0.9 |
2020-Dec-23 Wed
| 12.52
| 12.59
| 12.42
| 12.5
| 260,047
| 3,251,887
| 34.6
| 34.6
| 0.9 |
2020-Dec-22 Tue
| 12.47
| ###
| 12.46
| 12.51
| 490,443
| 3,055,459
| 78.3
| 78.3
| ### |
2020-Dec-21 Mon
| ###
| 12.875
| 12.47
| ###
| 735,444
| ###
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 12.4
| 12.73
| 12.22
| 12.58
| 1,260,721
| ###
| ###
| ###
| 0.9 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2020-Dec-16 Wed
| 12.56
| 12.75
| ###
| 12.58
|
|
| 71.0
| 71.0
| 0.9 |
2020-Dec-15 Tue
| 12.29
| ###
| ###
| 12.5
| 858,487
| 0
| 88.4
| 88.4
| 0.9 |
2020-Dec-14 Mon
| 12.83
| 12.85
| ###
| 12.44
| 653,671
| ###
| 21.2
| 21.2
| 0.9 |
2020-Dec-11 Fri
| 12.55
| ###
| 12.55
| 12.79
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| 12.58
| ###
| 999,471
| 6,286,672
| 48.9
| 48.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 12.71
| 1,418,774
| 0
| ###
| ###
| 0.9 |
2020-Dec-08 Tue
| 12.87
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| 12.85
| 1,748,676
| 0
| 91.5
| 91.5
| 0.9 |
2020-Dec-04 Fri
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 11.5
| ###
| 11.385
| ###
| 568,641
| 3,236,988
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 1,332,946
| 0
| 90.5
| 90.5
| 0.0 |
2020-Dec-01 Tue
| 11.2
| 11.26
| ###
| ###
| 677,224
| 3,812,771
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 11.43
| 11.45
| 11.23
| ###
| 1,434,026
| 16,261,854
| 45.5
| 45.5
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| 11.29
|
|
| 36.4
| 36.4
| ### |
2020-Nov-26 Thu
| ###
| ###
| ###
| 11.28
| 952,381
| 0
| 76.8
| 76.8
| 0.8 |
2020-Nov-25 Wed
| ###
| ###
| 10.985
| ###
| 1,454,476
| ###
| 44.6
| 44.6
| 0.0 |
2020-Nov-24 Tue
| ###
| 11.23
| ###
| ###
| 1,803,821
| 10,128,454
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 10.7
| 10.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 10.82
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 10.89
| ###
| ###
| 10.76
| 753,974
| 0
| ###
| ###
| 0.8 |
2020-Nov-17 Tue
| 10.87
| ###
| 10.8
| 10.85
|
|
| 43.3
| 43.3
| 0.8 |
2020-Nov-16 Mon
| 10.84
| ###
| 10.75
| 10.85
| 43,356
| ###
| 69.8
| 69.8
| 0.8 |
2020-Nov-13 Fri
| ###
| 10.7
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Nov-12 Thu
| 10.8
| 10.84
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 10.81
| ###
| 10.77
| 783,427
| 4,234,422
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| 10.56
| ###
| 10.24
|
|
| 77.2
| 77.2
| ### |
2020-Nov-09 Mon
| 9.7
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 9.53
| ###
| 9.45
| 9.59
| 477,741
| 2,257,326
| 68.8
| 68.8
| 0.7 |
2020-Nov-05 Thu
| 9.45
| 9.59
| 9.2
| 9.42
| 1,684,720
| 15,827,944
| ###
| ###
| 0.7 |
2020-Nov-04 Wed
| 9.76
| 9.85
| 9.58
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2020-Nov-03 Tue
| ###
| 9.84
| 9.54
| 9.84
| 819,643
| 7,942,340
| ###
| ###
| 0.7 |
2020-Nov-02 Mon
| 9.57
| 9.645
| 9.44
| 9.53
| 794,079
| ###
| 52.1
| 52.1
| ### |
2020-Oct-30 Fri
| 9.45
| ###
| ###
| 9.51
| 978,378
| 0
| ###
| ###
| ### |
2020-Oct-29 Thu
| 9.25
| 9.4
| ###
| ###
| 1,332,572
| 6,263,088
| 71.6
| 71.6
| 0.0 |
2020-Oct-28 Wed
| 9.24
| ###
| ###
| ###
| 834,656
| 0
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2020-Oct-26 Mon
| ###
| 9.29
| ###
| 9.25
|
|
| 88.8
| 88.8
| ### |
2020-Oct-23 Fri
| 8.8
| ###
| ###
| ###
| 1,160,172
| 0
| 84.6
| 84.6
| 0.0 |
2020-Oct-22 Thu
| 8.5
| ###
| 8.46
| 8.71
|
|
| ###
| ###
| 0.6 |
2020-Oct-21 Wed
| 8.4
| ###
| ###
| 8.76
| 1,131,174
| 0
| ###
| ###
| 0.6 |
2020-Oct-20 Tue
| 8.48
| ###
| ###
| 8.45
| 687,428
| 0
| ###
| ###
| ### |
2020-Oct-19 Mon
| 8.44
| ###
| 8.42
| 8.57
| 662,544
| ###
| ###
| ###
| 0.6 |
2020-Oct-16 Fri
| 8.57
| ###
| 8.28
| ###
| 734,087
| 3,039,120
| 20.3
| 20.3
| 0.0 |
2020-Oct-15 Thu
| 8.54
| ###
| 8.47
| 8.53
| 597,928
| 2,532,225
| 40.1
| 40.1
| ### |
2020-Oct-14 Wed
| 8.45
| 8.49
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 8.54
|
|
| 86.1
| 86.1
| ### |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| 8.23
| 959,189
| 0
| 65.5
| 65.5
| 0.6 |
2020-Oct-08 Thu
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 487,522
| 0
| 71.7
| 71.7
| 0.0 |
2020-Oct-05 Mon
| 7.8
| 8
| 7.77
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 7.54
| ###
|
|
| 51.6
| 51.6
| 0.0 |
2020-Oct-01 Thu
| 7.57
| ###
| 7.54
| 7.86
|
|
| 88.5
| 88.5
| ### |
2020-Sep-30 Wed
| 7.86
| ###
| 7.5
| 7.58
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 605,224
| 0
| 76.1
| 76.1
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 7.86
| 7.87
| 664,880
| 2,612,978
| ###
| ###
| 0.6 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 659,580
| 0
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Sep-23 Wed
| 8.21
| 8.22
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2020-Sep-22 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 8.24
| 8.445
| ###
| 8.29
| 806,745
| 3,406,480
| ###
| ###
| 0.6 |
2020-Sep-18 Fri
| ###
| 8.47
| 8.21
| 8.29
| 1,494,020
| 12,460,126
| 26.3
| 26.3
| 0.6 |
2020-Sep-17 Thu
| 8.22
| ###
| ###
| 8.21
| 1,127,086
| 0
| ###
| ###
| ### |
2020-Sep-16 Wed
| ###
| 8.4
| 8.25
| ###
| 786,172
| 6,544,881
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| 8.47
| 8.56
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-Sep-14 Mon
| 8.53
| 8.53
| 8.26
| 8.48
| 659,149
| 5,533,555
| 33.7
| 33.7
| 0.6 |
2020-Sep-11 Fri
| ###
| 8.4
| 8.175
| 8.4
|
|
| ###
| ###
| ### |
2020-Sep-10 Thu
| 8.28
| 8.56
| 8.225
| 8.46
|
|
| ###
| ###
| 0.6 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,438,726
| 0
| 70.2
| 70.2
| 0.0 |
2020-Sep-08 Tue
| ###
| 8.57
| ###
| 8.48
| 1,590,787
| 6,816,522
| ###
| ###
| 0.6 |
2020-Sep-07 Mon
| 7.8
| ###
| 7.73
| 7.87
| 901,655
| ###
| ###
| ###
| 0.6 |
2020-Sep-04 Fri
| 7.81
| 7.88
| 7.72
| 7.79
|
|
| ###
| ###
| ### |
2020-Sep-03 Thu
| ###
| 8.25
| ###
| ###
| 937,471
| ###
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 7.89
| ###
| 870,471
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| 7.7
| 7.75
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 8
| ###
| ###
| ###
| 673,951
| 0
| 71.8
| 71.8
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
| 999,971
| 0
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Aug-25 Tue
| 8.24
| 8.745
| 8.23
| 8.73
| 1,154,440
| ###
| 94.3
| 94.3
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 872,959
| 0
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Aug-20 Thu
| 7.89
| 8.22
| 7.81
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 1,972,688
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 8.45
| 8.81
| 8
| ###
| 1,888,929
| 15,876,448
| 26.5
| 26.5
| 0.0 |
2020-Aug-17 Mon
| 8.23
| ###
| 8.21
| 8.27
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 8.42
| 8.45
| 8.24
| ###
| 486,873
| 4,062,955
| 20.0
| 20.0
| 0.0 |
2020-Aug-13 Thu
| 8.48
| 8.51
| ###
| 8.41
| 661,127
| ###
| 32.6
| 32.6
| ### |
2020-Aug-12 Wed
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 8.46
| ###
| ###
| 8.42
|
|
| 39.7
| 39.7
| ### |
2020-Aug-10 Mon
| ###
| ###
| 8.22
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Aug-07 Fri
| ###
| 8.44
| 8.22
| 8.28
| 756,647
| ###
| 35.1
| 35.1
| ### |
2020-Aug-06 Thu
| 8.2
| 8.41
| 8.2
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Aug-05 Wed
| 8.21
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Aug-04 Tue
| 8.2
| 8.48
| ###
| 8.25
|
|
| 69.7
| 69.7
| ### |
2020-Aug-03 Mon
| 8
| ###
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 7.87
| ###
| 1,065,280
| 4,191,876
| 34.1
| 34.1
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 8
| ###
| 1,134,729
| ###
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 8.5
| 8.58
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2020-Jul-28 Tue
| 8.49
| 8.58
| 8.42
| 8.43
|
|
| 45.1
| 45.1
| 0.6 |
2020-Jul-27 Mon
| ###
| 8.44
| 8.26
| ###
| 666,140
| ###
| 31.5
| 31.5
| 0.0 |
2020-Jul-24 Fri
| 8.2
| 8.28
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Jul-23 Thu
| 8.22
| ###
| ###
| ###
| 607,848
| 0
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 8.23
| ###
| 8.085
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Jul-21 Tue
| 8
| 8.29
| ###
| 8.2
|
|
| 74.2
| 74.2
| 0.6 |
2020-Jul-20 Mon
| ###
| ###
| 7.8
| 7.84
| 1,132,388
| ###
| 27.4
| 27.4
| 0.6 |
2020-Jul-17 Fri
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| 8.2
|
|
| 34.6
| 34.6
| 0.6 |
2020-Jul-15 Wed
| ###
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Jul-14 Tue
| ###
| ###
| 7.72
| 7.86
| 587,148
| ###
| ###
| ###
| ### |
2020-Jul-13 Mon
| 8
| ###
| 7.88
| ###
| 1,209,649
| ###
| 81.0
| 81.0
| 0.0 |
2020-Jul-10 Fri
| 7.55
| 7.89
| 7.5
| 7.75
| 818,889
| 6,301,350
| ###
| ###
| ### |
2020-Jul-09 Thu
| ###
| 7.745
| 7.5
| ###
| 864,624
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 7.47
| 7.83
| 7.42
| 7.52
| 846,244
| ###
| 78.5
| 78.5
| 0.5 |
2020-Jul-07 Tue
| ###
| 7.75
| 7.46
| 7.56
|
|
| 44.2
| 44.2
| 0.5 |
2020-Jul-06 Mon
| 7.4
| 7.57
| 7.25
| 7.54
| 898,689
| 6,659,285
| 79.1
| 79.1
| 0.5 |
2020-Jul-03 Fri
| 7.81
| ###
| 7.58
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2020-Jul-02 Thu
| 7.88
| ###
| 7.75
| 7.87
|
|
| 30.9
| 30.9
| 0.6 |
2020-Jul-01 Wed
| 8.26
| 8.26
| ###
| ###
| 464,120
| ###
| 12.5
| 12.5
| 0.0 |
2020-Jun-30 Tue
| 7.87
| ###
| 7.86
| ###
| 1,096,485
| 4,309,186
| 68.8
| 68.8
| 0.0 |
2020-Jun-29 Mon
| 7.75
| 7.83
| 7.57
| ###
| 786,022
| ###
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 7.74
| ###
| 1,004,772
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 7.77
| 7.81
|
|
| 20.1
| 20.1
| 0.6 |
2020-Jun-24 Wed
| ###
| 8.42
| ###
| 8.21
|
|
| 29.9
| 29.9
| ### |
2020-Jun-23 Tue
| 8.24
| ###
| ###
| ###
| 996,650
| 0
| 35.2
| 35.2
| 0.0 |
2020-Jun-22 Mon
| ###
| 8.49
| ###
| 8.21
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 8.4
| 8.41
| ###
| 8.2
| 1,361,579
| ###
| ###
| ###
| 0.6 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 8.49
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 8.56
| ###
| 8.41
| 1,094,356
| 4,683,843
| 63.3
| 63.3
| ### |
2020-Jun-15 Mon
| ###
| 8.23
| 7.73
| 7.88
| 1,022,151
| ###
| 53.3
| 53.3
| 0.6 |
2020-Jun-12 Fri
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 8.41
| 8.44
|
|
| 37.5
| 37.5
| 0.6 |
2020-Jun-10 Wed
| ###
| ###
| 8.58
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2020-Jun-09 Tue
| ###
| 9.2
| ###
| ###
| 1,121,122
| ###
| 90.1
| 90.1
| 0.0 |
2020-Jun-05 Fri
| 8
| 8.48
| 8
| 8.48
|
|
| 90.8
| 90.8
| 0.6 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
| 549,228
| 0
| 35.4
| 35.4
| 0.0 |
2020-Jun-03 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Jun-02 Tue
| 7.74
| ###
| 7.74
| 7.8
| 319,849
| ###
| ###
| ###
| 0.6 |
2020-Jun-01 Mon
| ###
| 7.82
| ###
| 7.81
|
|
| 71.3
| 71.3
| 0.6 |
2020-May-29 Fri
| 7.73
| ###
| 7.71
| 7.78
|
|
| ###
| ###
| 0.6 |
2020-May-28 Thu
| 7.89
| ###
| 7.87
| 7.89
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
2020-May-26 Tue
| 7.75
| 7.86
| 7.53
| 7.83
| 692,552
| 5,329,187
| 63.1
| 63.1
| ### |
2020-May-25 Mon
| 7.45
| 7.71
| ###
| 7.52
|
|
| 67.6
| 67.6
| 0.5 |
2020-May-22 Fri
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| 7.4
| ###
| 7.26
|
|
| 86.9
| 86.9
| 0.5 |
2020-May-20 Wed
| 6.71
| ###
| ###
| 6.87
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 6.79
| 6.87
| 6.72
| 6.86
| 612,771
| 4,163,778
| ###
| ###
| 0.5 |
2020-May-18 Mon
| 6.55
| ###
| 6.48
| 6.54
| 490,883
| ###
| ###
| ###
| 0.5 |
2020-May-15 Fri
| 6.41
| 6.59
| ###
| 6.44
| 490,147
| ###
| 70.1
| 70.1
| 0.5 |
2020-May-14 Thu
| 6.47
| 6.5
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-May-13 Wed
| ###
| 6.58
| 6.23
| 6.53
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| 6.71
| 6.42
| 6.43
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| 6.82
| 6.88
| 6.72
| 6.75
|
|
| 26.0
| 26.0
| 0.5 |
2020-May-08 Fri
| 6.72
| ###
| ###
| ###
| 781,078
| 0
| 27.0
| 27.0
| 0.0 |
2020-May-07 Thu
| 6.79
| 6.81
| ###
| ###
| 380,788
| 1,296,583
| 24.5
| 24.5
| 0.0 |
2020-May-06 Wed
| 6.7
| 6.77
| ###
| 6.72
|
|
| 70.0
| 70.0
| 0.5 |
2020-May-05 Tue
| 6.7
| 6.87
| ###
| 6.8
| 703,747
| 2,417,370
| ###
| ###
| 0.5 |
2020-May-04 Mon
| 6.41
| 6.58
| 6.28
| 6.54
| 1,085,655
| ###
| ###
| ###
| 0.5 |
2020-May-01 Fri
| 6.75
| 6.85
| 6.5
| 6.53
| 1,126,970
| 7,522,524
| 29.8
| 29.8
| ### |
2020-Apr-30 Thu
| 6.83
| 7.21
| 6.78
| ###
| 3,103,259
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 6.54
| ###
| 6.45
| 6.58
|
|
| ###
| ###
| 0.5 |
2020-Apr-28 Tue
| 6.54
| ###
| ###
| 6.49
| 675,181
| 0
| 37.1
| 37.1
| ### |
2020-Apr-27 Mon
| 6.25
| 6.455
| 6.25
| 6.44
|
|
| ###
| ###
| 0.5 |
2020-Apr-24 Fri
| ###
| 6.44
| 6.23
| 6.25
| 592,251
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| ###
| 6.24
| ###
| ###
| 1,010,380
| 3,152,385
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| 5.86
| ###
| 1,087,150
| 3,185,349
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 6.5
| ###
| ###
| 634,882
| ###
| 32.5
| 32.5
| 0.0 |
2020-Apr-20 Mon
| 6.75
| 6.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 6.86
| ###
| 6.74
| 6.76
| 544,478
| ###
| 23.5
| 23.5
| 0.5 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2020-Apr-15 Wed
| 7.2
| 7.23
| 6.79
| ###
| 944,440
| 6,620,524
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 6.71
| 7.23
| 6.53
| ###
| 1,084,979
| 7,464,655
| 83.0
| 83.0
| 0.0 |
2020-Apr-09 Thu
| ###
| 6.76
| 6.44
| ###
|
|
| 57.6
| 57.6
| 0.0 |
2020-Apr-08 Wed
| 6.4
| 6.56
| ###
| 6.48
|
|
| 71.5
| 71.5
| 0.5 |
2020-Apr-07 Tue
| 6.83
| ###
| ###
| ###
| 734,252
| 0
| 22.9
| 22.9
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 9,895,687
| 0
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 6
| ###
| 1,565,957
| 4,697,871
| 37.8
| 37.8
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 5.87
| ###
| 673,970
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 6.25
| ###
| ###
| ###
| 1,383,349
| 0
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| 6.55
| 5.86
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Mar-30 Mon
| 5.76
| ###
| 5.72
| ###
| 672,455
| 1,923,221
| 83.6
| 83.6
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 5.74
| 5.81
|
|
| 34.6
| 34.6
| ### |
2020-Mar-26 Thu
| 5.79
| ###
| 5.54
| 5.89
| 1,932,221
| 5,352,252
| 61.3
| 61.3
| ### |
2020-Mar-25 Wed
| 6
| ###
| 5.675
| 5.81
|
|
| 29.4
| 29.4
| ### |
2020-Mar-24 Tue
| 5.86
| 6.53
| ###
| 5.74
|
|
| 19.4
| 19.4
| 0.4 |
2020-Mar-23 Mon
| 5.88
| ###
| 5.52
| 5.74
| 1,428,842
| ###
| 55.6
| 55.6
| 0.4 |
2020-Mar-20 Fri
| 6.42
| 6.49
| ###
| 6.4
| 1,853,982
| 6,016,171
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| ###
| 7.25
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2020-Mar-18 Wed
| 7.24
| ###
| 6.89
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2020-Mar-17 Tue
| ###
| 7.42
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2020-Mar-16 Mon
| 6.8
| 7.41
| 6.8
| ###
| 1,418,255
| ###
| 94.2
| 94.2
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 7.22
| 7.26
|
|
| ###
| ###
| 0.5 |
2020-Mar-11 Wed
| ###
| ###
| 7.78
| 7.82
|
|
| 44.8
| 44.8
| 0.6 |
2020-Mar-10 Tue
| 7.72
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 8
| 8
| 1,379,620
| 5,518,480
| ###
| ###
| ### |
2020-Mar-06 Fri
| 9.4
| 9.4
| ###
| ###
| 1,005,687
| 4,726,728
| 31.9
| 31.9
| 0.0 |
2020-Mar-05 Thu
| 9.55
| ###
| 9.43
| 9.48
| 942,383
| ###
| 37.0
| 37.0
| 0.7 |
2020-Mar-04 Wed
| 9.5
| ###
| 9.21
| 9.26
| 1,191,921
| ###
| ###
| ###
| ### |
2020-Mar-03 Tue
| 9.45
| 9.85
| 9.45
| 9.59
|
|
| ###
| ###
| 0.7 |
2020-Mar-02 Mon
| 9.45
| 9.58
| ###
| 9.52
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| ###
| ###
| 9.59
|
|
| 88.4
| 88.4
| 0.7 |
2020-Feb-27 Thu
| 9.73
| 9.86
| 9.54
| 9.58
|
|
| ###
| ###
| 0.7 |
2020-Feb-26 Wed
| ###
| ###
| 9.71
| 9.72
| 1,401,821
| 6,805,840
| ###
| ###
| 0.7 |
2020-Feb-25 Tue
| 10.4
| 10.46
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2020-Feb-24 Mon
| ###
| ###
| 10.43
| 10.44
| 1,400,740
| 7,304,859
| ###
| ###
| 0.7 |
2020-Feb-21 Fri
| 10.78
| 10.89
| ###
| 10.77
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| ###
| ###
| 10.73
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| 10.82
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Feb-18 Tue
| ###
| 10.84
| ###
| 10.7
| 1,530,947
| ###
| ###
| ###
| 0.8 |
2020-Feb-17 Mon
| 10.84
| ###
| 10.72
| 10.88
| 551,883
| ###
| 75.6
| 75.6
| 0.8 |
2020-Feb-14 Fri
| 10.77
| 10.81
| ###
| 10.75
| 527,987
| ###
| 34.4
| 34.4
| 0.8 |
2020-Feb-13 Thu
| 10.78
| 10.85
| 10.7
| 10.74
| 416,375
| 4,486,440
| ###
| ###
| 0.8 |
2020-Feb-12 Wed
| 10.89
| ###
| ###
| 10.72
|
|
| 20.4
| 20.4
| 0.8 |
2020-Feb-11 Tue
| 10.78
| 10.84
| ###
| 10.77
|
|
| 35.6
| 35.6
| ### |
2020-Feb-10 Mon
| 10.59
| 10.675
| 10.48
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2020-Feb-07 Fri
| 10.71
| 10.77
| 10.49
| 10.59
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 10.59
| 10.73
| 10.54
| ###
| 662,083
| 7,041,252
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 10.25
| 10.46
| ###
| 10.43
| 600,145
| 3,138,758
| ###
| ###
| 0.7 |
2020-Feb-04 Tue
| ###
| 10.2
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-Feb-03 Mon
| 9.79
| ###
| 9.725
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2020-Jan-31 Fri
| ###
| 10.85
| ###
| 10.73
| 783,688
| ###
| 73.3
| 73.3
| ### |
2020-Jan-30 Thu
| ###
| ###
| 10.57
| ###
| 858,871
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
| 348,540
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 10.57
| 10.84
| 1,264,979
| ###
| ###
| ###
| 0.8 |
2020-Jan-24 Fri
| ###
| ###
| 11.5
| 11.59
| 560,049
| 3,220,281
| 30.8
| 30.8
| 0.8 |
2020-Jan-23 Thu
| ###
| ###
| 11.7
| 11.72
|
|
| ###
| ###
| 0.8 |
2020-Jan-22 Wed
| ###
| 11.83
| ###
| 11.8
|
|
| 91.5
| 91.5
| 0.8 |
2020-Jan-21 Tue
| 11.75
| ###
| 11.59
| ###
| 843,758
| 4,889,577
| 28.8
| 28.8
| 0.0 |
2020-Jan-20 Mon
| 11.52
| ###
| 11.52
| ###
| 466,724
| ###
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 11.5
| ###
| 11.475
| 11.52
| 241,751
| 1,387,046
| 70.2
| 70.2
| 0.8 |
2020-Jan-16 Thu
| 11.56
| ###
| ###
| 11.48
| 412,654
| 0
| 27.6
| 27.6
| 0.8 |
2020-Jan-15 Wed
| 11.59
| ###
| 11.49
| 11.58
|
|
| 30.6
| 30.6
| 0.8 |
2020-Jan-14 Tue
| 11.5
| ###
| 11.47
| 11.55
|
|
| 69.1
| 69.1
| 0.8 |
2020-Jan-13 Mon
| ###
| 11.46
| 11.28
| 11.4
| 298,279
| ###
| ###
| ###
| 0.8 |
2020-Jan-10 Fri
| 11.41
| 11.52
| 11.385
| 11.48
| 527,852
| 6,045,225
| 75.4
| 75.4
| 0.8 |
2020-Jan-09 Thu
| 11.2
| 11.47
| ###
| 11.47
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-Jan-06 Mon
| 10.81
| 10.925
| 10.76
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 10.79
| 10.56
| 10.74
| 193,823
| ###
| ###
| ###
| 0.8 |
2019-Dec-30 Mon
| ###
| ###
| 10.79
| ###
| 308,946
| ###
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 10.85
| ###
| 10.83
| ###
| 143,457
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 10.885
| 10.89
| 167,020
| ###
| 14.1
| 14.1
| 0.8 |
2019-Dec-23 Mon
| ###
| ###
| 10.79
| ###
| 619,980
| ###
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 11.2
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Dec-19 Thu
| 11.4
| 11.43
| 11.24
| ###
| 880,686
| 9,982,575
| 27.9
| 27.9
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| 11.24
| ###
| 724,857
| ###
| 30.5
| 30.5
| 0.0 |
2019-Dec-16 Mon
| ###
| 11.27
| ###
| ###
| 702,945
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 10.86
| ###
| 761,284
| 4,133,772
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 10.89
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Dec-11 Wed
| 10.8
| ###
| 10.75
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Dec-10 Tue
| 10.47
| 10.84
| 10.47
| 10.8
|
|
| 93.2
| 93.2
| ### |
2019-Dec-09 Mon
| 10.58
| 10.8
| 10.58
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Dec-06 Fri
| ###
| 10.73
| ###
| 10.44
| 722,728
| ###
| ###
| ###
| 0.7 |
2019-Dec-05 Thu
| 10.53
| 10.7
| 10.53
| ###
| 424,947
| ###
| 80.3
| 80.3
| 0.0 |
2019-Dec-04 Wed
| 10.53
| ###
| ###
| 10.5
|
|
| 39.4
| 39.4
| 0.8 |
2019-Dec-03 Tue
| 10.56
| 10.71
| 10.55
| ###
| 555,388
| 5,903,774
| 85.9
| 85.9
| 0.0 |
2019-Dec-02 Mon
| 10.79
| ###
| ###
| 10.89
|
|
| ###
| ###
| 0.8 |
2019-Nov-29 Fri
| ###
| ###
| 10.79
| 10.79
| 435,082
| ###
| 19.1
| 19.1
| ### |
2019-Nov-28 Thu
| 10.75
| ###
| 10.73
| 10.83
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 10.75
| ###
| ###
| 10.87
| 715,381
| 0
| ###
| ###
| ### |
2019-Nov-26 Tue
| ###
| ###
| ###
| 10.73
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 10.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 10.7
| ###
| 10.7
| 10.82
|
|
| 81.0
| 81.0
| 0.8 |
2019-Nov-21 Thu
| 10.75
| 10.82
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2019-Nov-20 Wed
| ###
| ###
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2019-Nov-19 Tue
| 10.74
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 10.87
| ###
| 10.8
| 10.85
|
|
| 39.0
| 39.0
| 0.8 |
2019-Nov-15 Fri
| 10.72
| 10.925
| 10.72
| 10.81
|
|
| ###
| ###
| 0.8 |
2019-Nov-14 Thu
| ###
| 10.75
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| 10.75
|
|
| 83.1
| 83.1
| 0.8 |
2019-Nov-12 Tue
| 10.52
| 10.86
| 10.5
| 10.75
|
|
| 88.3
| 88.3
| 0.8 |
2019-Nov-11 Mon
| ###
| 10.43
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2019-Nov-08 Fri
| 9.8
| ###
| 9.8
| ###
| 1,255,242
| 6,150,685
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 9.75
| 9.75
| 9.45
| 9.71
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| 9.82
| ###
| 9.53
| ###
| 807,371
| 3,847,122
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 9.83
| 9.88
| 410,840
| 2,019,278
| ###
| ###
| 0.7 |
2019-Nov-04 Mon
| 9.88
| ###
| 9.8
| ###
| 1,116,783
| ###
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| 9.8
| ###
| 9.76
| 829,549
| ###
| 93.7
| 93.7
| 0.7 |
2019-Oct-31 Thu
| 9.54
| 9.55
| ###
| ###
| 857,279
| ###
| 17.8
| 17.8
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| 9.42
| 9.45
| 996,475
| ###
| ###
| ###
| 0.7 |
2019-Oct-29 Tue
| 9.41
| 9.82
| 9.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| 9.42
| 8.53
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 625,173
| 0
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| 10.21
| 10.255
| ###
| ###
| 556,173
| 2,851,777
| 18.6
| 18.6
| 0.0 |
2019-Oct-23 Wed
| 9.85
| ###
| 9.82
| ###
| 1,846,529
| 9,066,457
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 9.83
| ###
| ###
| 9.84
|
|
| 69.9
| 69.9
| 0.7 |
2019-Oct-21 Mon
| 9.85
| ###
| 9.79
| 9.84
| 605,321
| 2,963,046
| 33.4
| 33.4
| 0.7 |
2019-Oct-18 Fri
| ###
| ###
| ###
| 9.85
| 666,752
| 0
| 85.2
| 85.2
| ### |
2019-Oct-17 Thu
| 9.81
| ###
| ###
| ###
| 1,331,055
| 0
| 26.6
| 26.6
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 9.72
| 9.78
| 1,280,226
| ###
| ###
| ###
| 0.7 |
2019-Oct-15 Tue
| ###
| ###
| 9.785
| 9.8
|
|
| 27.1
| 27.1
| 0.7 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 9.77
| 9.84
|
|
| ###
| ###
| 0.7 |
2019-Oct-10 Thu
| 9.75
| 9.77
| ###
| 9.76
| 667,952
| 3,262,945
| 73.6
| 73.6
| 0.7 |
2019-Oct-09 Wed
| 9.8
| 9.89
| ###
| 9.85
| 679,970
| 3,362,451
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 9.83
| 9.87
| 557,326
| 2,739,257
| 28.1
| 28.1
| ### |
2019-Oct-07 Mon
| 9.84
| ###
| 9.77
| 9.84
| 452,078
| ###
| 66.9
| 66.9
| 0.7 |
2019-Oct-04 Fri
| 9.77
| ###
| ###
| 9.82
| 716,654
| 0
| ###
| ###
| ### |
2019-Oct-03 Thu
| ###
| 9.88
| 9.56
| 9.8
| 1,415,384
| ###
| ###
| ###
| 0.7 |
2019-Oct-02 Wed
| ###
| 10.025
| 9.81
| ###
| 1,426,574
| 14,148,047
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 1,118,083
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 10.24
| 10.5
| 10.2
| 10.4
|
|
| 83.4
| 83.4
| 0.7 |
2019-Sep-27 Fri
| ###
| 10.27
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 10.24
| 10.44
| 10.24
| 10.24
|
|
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| ###
| 10.57
| 10.29
| 10.29
| 1,765,844
| 18,417,752
| 27.6
| 27.6
| ### |
2019-Sep-24 Tue
| 10.71
| 10.79
| 10.57
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| 10.75
|
|
| 16.8
| 16.8
| 0.8 |
2019-Sep-20 Fri
| 10.81
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 10.88
| ###
| 10.8
| ###
| 1,156,871
| ###
| 69.4
| 69.4
| 0.0 |
2019-Sep-18 Wed
| 10.46
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 10.55
| ###
| 10.45
| ###
| 2,350,752
| 12,282,679
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 10.5
| 11.23
| 10.41
| ###
| 2,955,745
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2019-Sep-12 Thu
| 12.25
| 12.72
| 12.25
| ###
| 1,379,624
| ###
| 89.1
| 89.1
| 0.0 |
2019-Sep-11 Wed
| 12.81
| ###
| 12.78
| 12.85
|
|
| 66.8
| 66.8
| 0.9 |
2019-Sep-10 Tue
| 12.5
| 12.8
| 12.43
| 12.78
|
|
| ###
| ###
| 0.9 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 2,010,941
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 11.47
| 12.21
| ###
| ###
| 2,716,122
| 16,581,924
| 94.2
| 94.2
| 0.0 |
2019-Sep-05 Thu
| 11.5
| ###
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 11.25
| 11.57
| ###
| 11.54
| 1,048,385
| ###
| 86.0
| 86.0
| 0.8 |
2019-Sep-03 Tue
| 11.47
| 11.645
| 11.45
| 11.51
|
|
| 71.2
| 71.2
| 0.8 |
2019-Sep-02 Mon
| 11.5
| ###
| 11.49
| 11.56
| 742,184
| 4,263,847
| 77.5
| 77.5
| 0.8 |
2019-Aug-30 Fri
| ###
| ###
| ###
| 11.49
| 1,410,086
| 0
| 73.6
| 73.6
| ### |
2019-Aug-29 Thu
| 11.2
| 11.5
| ###
| 11.29
| 985,089
| ###
| 77.8
| 77.8
| ### |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 732,780
| 0
| 67.2
| 67.2
| 0.0 |
2019-Aug-27 Tue
| 10.47
| ###
| 10.42
| 10.84
| 1,457,858
| 7,595,440
| ###
| ###
| 0.8 |
2019-Aug-26 Mon
| ###
| ###
| 10.22
| 10.24
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 9.88
| 10.5
| 9.56
| 10.41
| 1,585,821
| 15,905,784
| ###
| ###
| ### |
2019-Aug-22 Thu
| ###
| 9.77
| 9.42
| 9.52
| 830,756
| ###
| ###
| ###
| ### |
2019-Aug-21 Wed
| 9.78
| 9.78
| 9.57
| 9.59
| 409,186
| 3,958,874
| ###
| ###
| 0.7 |
2019-Aug-20 Tue
| 9.71
| 9.79
| ###
| 9.76
| 681,751
| 3,337,171
| 70.9
| 70.9
| 0.7 |
2019-Aug-19 Mon
| 9.75
| 9.77
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 9.55
| ###
| 9.43
| 9.58
| 513,747
| ###
| 73.2
| 73.2
| 0.7 |
2019-Aug-15 Thu
| 9.78
| 9.82
| 9.56
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 9.85
| ###
| 431,045
| ###
| 73.2
| 73.2
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 9.85
| ###
| 1,934,650
| 9,528,151
| 32.5
| 32.5
| 0.0 |
2019-Aug-12 Mon
| 9.73
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Aug-09 Fri
| 9.82
| 9.85
| ###
| 9.72
| 326,021
| 1,605,653
| 21.3
| 21.3
| 0.7 |
2019-Aug-08 Thu
| 9.5
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Aug-07 Wed
| 9.56
| ###
| 9.47
| 9.52
| 543,122
| 2,571,682
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| ###
| ###
| 9.52
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| ###
| 9.88
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Aug-02 Fri
| 10.55
| ###
| ###
| ###
| 1,759,081
| 0
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 10.72
| 10.74
|
|
| 22.0
| 22.0
| 0.8 |
2019-Jul-31 Wed
| ###
| ###
| 10.73
| ###
| 795,447
| 4,267,573
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 1,628,985
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 11.075
| ###
| ###
| 630,944
| 3,493,852
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 10.755
| ###
| 1,222,129
| ###
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| 10.77
| ###
| ###
| 10.89
|
|
| 79.1
| 79.1
| 0.8 |
2019-Jul-23 Tue
| 10.45
| 10.59
| ###
| 10.53
| 916,643
| 4,853,624
| 75.0
| 75.0
| 0.8 |
2019-Jul-22 Mon
| ###
| 10.42
| ###
| 10.4
|
|
| 84.3
| 84.3
| 0.7 |
2019-Jul-19 Fri
| ###
| 10.2
| ###
| ###
| 467,276
| ###
| 76.0
| 76.0
| 0.0 |
|