End of day Prices (full format), 2400 Days for (SUL) SUPER RETAIL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.15 |
2024-Apr-24 Wed
| 15.25
| 15.28
| 14.88
| 14.88
|
|
| 18.5
| 18.5
| 1.1 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 264,254
| 0
| 76.0
| 76.0
| 0.0 |
2024-Apr-22 Mon
| 14.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 14.51
| ###
| 14.41
| 14.56
|
|
| 77.0
| 77.0
| ### |
2024-Apr-18 Thu
| ###
| 14.82
| ###
| ###
| 264,151
| 1,957,358
| 63.9
| 63.9
| 0.0 |
2024-Apr-17 Wed
| 14.7
| 14.78
| ###
| 14.78
| 318,024
| ###
| ###
| ###
| 1.1 |
2024-Apr-16 Tue
| 14.83
| ###
| 14.58
| 14.71
| 1,355,423
| ###
| 45.1
| 45.1
| ### |
2024-Apr-15 Mon
| ###
| 15.2
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 15.27
| ###
| 249,927
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 15.46
| ###
| 15.42
| ###
| 331,640
| 2,556,944
| 71.3
| 71.3
| 0.0 |
2024-Apr-10 Wed
| 15.76
| 15.88
| ###
| 15.77
| 416,149
| 3,304,223
| ###
| ###
| ### |
2024-Apr-09 Tue
| 15.47
| 15.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 15.44
| 15.22
| 15.41
| 254,484
| ###
| 69.2
| 69.2
| ### |
2024-Apr-05 Fri
| ###
| 15.42
| ###
| ###
| 294,950
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 15.7
| 15.7
| ###
| 15.49
| 253,188
| 1,987,525
| 19.1
| 19.1
| ### |
2024-Apr-03 Wed
| 15.82
| 15.82
| ###
| 15.45
| 482,023
| ###
| 21.1
| 21.1
| ### |
2024-Apr-02 Tue
| ###
| 16.22
| 15.83
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2024-Mar-28 Thu
| 15.74
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Mar-27 Wed
| ###
| 15.74
| 15.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 15.44
| 15.7
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 15.45
| 15.58
| ###
| 15.41
|
|
| 34.0
| 34.0
| ### |
2024-Mar-22 Fri
| 15.74
| 15.755
| ###
| 15.4
| 387,282
| ###
| 20.6
| 20.6
| ### |
2024-Mar-21 Thu
| ###
| 15.76
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Mar-20 Wed
| ###
| 15.41
| 15.2
| ###
| 587,874
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 15.25
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2024-Mar-18 Mon
| ###
| 15.26
| ###
| ###
| 414,324
| ###
| 77.9
| 77.9
| 0.0 |
2024-Mar-15 Fri
| 14.82
| ###
| 14.75
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Mar-14 Thu
| ###
| 15.22
| 14.85
| ###
| 705,146
| 10,601,870
| 73.2
| 73.2
| 0.0 |
2024-Mar-13 Wed
| 14.85
| ###
| 14.79
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Mar-12 Tue
| 14.7
| 14.8
| 14.675
| 14.75
| 868,379
| ###
| 68.2
| 68.2
| ### |
2024-Mar-11 Mon
| 14.82
| 14.87
| ###
| 14.74
| 592,420
| 4,404,642
| ###
| ###
| 1.1 |
2024-Mar-08 Fri
| ###
| ###
| 14.76
| 14.87
|
|
| ###
| ###
| 1.1 |
2024-Mar-07 Thu
| ###
| ###
| ###
| 14.86
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 14.8
| ###
| 14.55
| ###
| 2,374,320
| 17,273,178
| 73.0
| 73.0
| 0.0 |
2024-Mar-05 Tue
| 15.76
| 15.775
| ###
| ###
| 1,951,623
| 15,393,426
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 15.75
| 15.84
| 732,942
| ###
| 22.8
| 22.8
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 703,643
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 16.26
| ###
| 15.85
| ###
| 576,650
| 4,569,951
| 22.4
| 22.4
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| 16.24
| 764,655
| 0
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| 16.47
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2024-Feb-23 Fri
| 16.25
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 16.51
| 16.58
| 15.46
| 15.71
| 1,356,272
| 21,727,477
| 9.3
| 9.3
| 1.1 |
2024-Feb-21 Wed
| ###
| ###
| 16.7
| 16.71
| 618,974
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 16.73
| ###
| 16.72
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Feb-19 Mon
| 16.45
| 16.74
| 16.4
| 16.73
| 448,045
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| 16.78
| 16.46
| 16.48
| 366,642
| ###
| 25.5
| 25.5
| 1.2 |
2024-Feb-15 Thu
| ###
| ###
| 16.355
| 16.52
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| 16.21
| 325,446
| 0
| 21.7
| 21.7
| 1.2 |
2024-Feb-13 Tue
| 16.4
| 16.56
| 16.28
| 16.42
| 858,051
| ###
| ###
| ###
| 1.2 |
2024-Feb-12 Mon
| ###
| 16.49
| ###
| 16.45
| 576,755
| 4,755,344
| ###
| ###
| 1.2 |
2024-Feb-09 Fri
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 15.88
| ###
| 375,743
| ###
| 33.8
| 33.8
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 15.81
| 15.87
| 426,924
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 15.8
| ###
| 15.71
| ###
| 483,284
| ###
| 81.2
| 81.2
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 15.73
| 15.83
| 366,048
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 15.85
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 15.77
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 15.81
| ###
| 1,353,876
| 10,702,389
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 16.4
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-Jan-22 Mon
| 16.2
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 16.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 15.81
| ###
| 15.76
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Jan-17 Wed
| 16.25
| 16.26
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 16.2
| ###
| ###
| 16.27
| 1,650,057
| 0
| ###
| ###
| 1.2 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 16.71
|
|
| 86.4
| 86.4
| ### |
2024-Jan-12 Fri
| ###
| 15.81
| 15.24
| 15.81
| 937,625
| 14,556,628
| 88.5
| 88.5
| ### |
2024-Jan-11 Thu
| ###
| 15.47
| ###
| ###
| 366,241
| 2,832,874
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 348,785
| 0
| 77.0
| 77.0
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 14.84
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Jan-08 Mon
| 14.5
| 14.83
| 14.47
| ###
| 525,973
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 14.82
| 14.86
| 14.5
| 14.54
| 1,251,174
| ###
| ###
| ###
| 1.0 |
2024-Jan-04 Thu
| 15.24
| 15.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 15.79
| 15.88
| 15.73
| 15.88
| 340,380
| ###
| 71.4
| 71.4
| 1.1 |
2023-Dec-29 Fri
| 15.72
| 15.78
| ###
| 15.77
| 226,579
| ###
| 71.1
| 71.1
| ### |
2023-Dec-28 Thu
| ###
| 15.73
| 15.585
| 15.71
|
|
| ###
| ###
| 1.1 |
2023-Dec-27 Wed
| ###
| ###
| 15.41
| 15.56
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 15.46
| ###
| 15.45
| 15.59
| 437,376
| 3,378,729
| ###
| ###
| ### |
2023-Dec-21 Thu
| 15.44
| ###
| 15.41
| 15.46
| 888,755
| 6,847,857
| ###
| ###
| 1.1 |
2023-Dec-20 Wed
| 15.55
| 15.74
| 15.55
| ###
| 690,850
| 10,808,348
| 70.1
| 70.1
| 0.0 |
2023-Dec-19 Tue
| ###
| 15.48
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 15.57
| 15.26
| 15.4
| 507,982
| 7,830,542
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 15.44
| ###
| ###
| 1,031,259
| ###
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 15.26
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 14.89
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 14.7
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2023-Dec-08 Fri
| 14.49
| ###
| ###
| ###
| 799,974
| 0
| 70.9
| 70.9
| 0.0 |
2023-Dec-07 Thu
| 14.4
| ###
| 14.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 14.52
| 14.75
| 14.43
| 14.7
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| 14.59
| ###
| 14.5
| 1,056,922
| 7,710,245
| ###
| ###
| 1.0 |
2023-Dec-04 Mon
| 14.23
| 14.5
| ###
| 14.44
| 484,349
| ###
| 80.0
| 80.0
| ### |
2023-Dec-01 Fri
| 13.78
| ###
| 13.78
| ###
| 549,646
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 13.89
| ###
| 13.73
| 13.89
| 705,471
| 4,843,058
| 64.9
| 64.9
| 1.0 |
2023-Nov-29 Wed
| 13.45
| ###
| 13.42
| 13.78
|
|
| ###
| ###
| 1.0 |
2023-Nov-28 Tue
| ###
| 13.46
| 13.27
| 13.42
| 328,423
| 4,389,373
| 72.9
| 72.9
| 1.0 |
2023-Nov-27 Mon
| ###
| 13.4
| 13.22
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Nov-24 Fri
| ###
| 13.47
| ###
| ###
| 284,371
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 13.55
| ###
| ###
| ###
| 209,855
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 13.49
| ###
| 13.46
| 13.58
|
|
| 78.8
| 78.8
| ### |
2023-Nov-21 Tue
| 13.59
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 13.645
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 13.79
| 13.82
| 13.59
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Nov-16 Thu
| 13.77
| 13.84
| ###
| 13.84
| 450,457
| ###
| 76.7
| 76.7
| 1.0 |
2023-Nov-15 Wed
| 13.77
| 13.77
| 13.59
| 13.76
| 600,382
| 8,213,225
| 35.1
| 35.1
| 1.0 |
2023-Nov-14 Tue
| 13.57
| ###
| 13.47
| 13.53
| 347,889
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 13.59
| 13.59
| 13.41
| 13.45
| 293,475
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| 13.46
| ###
| 13.4
| 13.59
| 631,473
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| 13.5
| 13.53
| 13.41
| 13.51
| 546,348
| ###
| 70.9
| 70.9
| ### |
2023-Nov-08 Wed
| 13.44
| 13.52
| ###
| 13.4
| 750,873
| ###
| ###
| ###
| 1.0 |
2023-Nov-07 Tue
| ###
| 13.44
| ###
| 13.41
| 602,522
| 4,048,947
| ###
| ###
| 1.0 |
2023-Nov-06 Mon
| ###
| ###
| 13.22
| ###
| 652,659
| 4,314,075
| 36.6
| 36.6
| 0.0 |
2023-Nov-03 Fri
| 13.4
| 13.4
| 13.23
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Nov-02 Thu
| 13.28
| 13.42
| ###
| ###
| 740,359
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 13.23
| ###
| ###
| ###
| 865,822
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 12.85
| ###
| 1,654,341
| 10,629,140
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 12.74
| 12.88
| 12.54
| 12.76
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 12.86
| ###
| 12.74
| 12.85
| 992,452
| ###
| ###
| ###
| 0.9 |
2023-Oct-26 Thu
| ###
| 12.8
| ###
| 12.76
| 1,762,441
| 11,279,622
| ###
| ###
| ### |
2023-Oct-25 Wed
| 12.7
| 12.75
| ###
| 12.2
|
|
| 11.5
| 11.5
| ### |
2023-Oct-24 Tue
| ###
| 12.25
| ###
| ###
| 471,379
| ###
| 74.4
| 74.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 11.85
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Oct-18 Wed
| 12.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 12.45
| ###
| ###
| 2,200,486
| 13,698,025
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 12.43
| 12.2
| 12.29
|
|
| ###
| ###
| 0.9 |
2023-Oct-13 Fri
| 12.49
| 12.79
| 12.44
| 12.44
| 1,118,223
| 14,106,383
| 34.1
| 34.1
| 0.9 |
2023-Oct-12 Thu
| ###
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 896,928
| 0
| 80.2
| 80.2
| 0.0 |
2023-Oct-10 Tue
| 11.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 11.46
| 11.57
| 342,380
| ###
| 38.3
| 38.3
| ### |
2023-Oct-06 Fri
| 11.52
| 11.57
| 11.45
| 11.5
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| 11.52
| ###
| 11.46
| 11.55
| 598,087
| ###
| 68.0
| 68.0
| 0.8 |
2023-Oct-04 Wed
| ###
| 11.47
| ###
| 11.47
|
|
| 83.5
| 83.5
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| 11.5
| 831,553
| 0
| 34.9
| 34.9
| ### |
2023-Oct-02 Mon
| ###
| ###
| 11.775
| 11.82
| 304,952
| ###
| ###
| ###
| 0.8 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 11.88
| ###
| 479,485
| 2,848,140
| 71.4
| 71.4
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 455,074
| 0
| 71.3
| 71.3
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Sep-25 Mon
| 11.82
| ###
| 11.77
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2023-Sep-21 Thu
| ###
| ###
| 11.86
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 851,149
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 632,659
| 0
| 27.3
| 27.3
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 11.87
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 11.73
| ###
| ###
| ###
| 805,647
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 11.83
| ###
| ###
| 11.75
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| ###
| 11.83
| 11.83
| 781,340
| 4,621,626
| ###
| ###
| 0.8 |
2023-Sep-06 Wed
| 12.8
| 12.88
| ###
| 12.8
| 1,240,545
| ###
| 72.6
| 72.6
| 0.9 |
2023-Sep-05 Tue
| 12.76
| ###
| ###
| ###
| 1,123,481
| 0
| 80.4
| 80.4
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 12.74
| 12.87
| 856,227
| ###
| 30.6
| 30.6
| ### |
2023-Sep-01 Fri
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 1,022,024
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 12.86
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 12.82
| 12.89
| 706,444
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| 12.77
| 12.85
| ###
| 12.85
| 1,056,157
| ###
| 82.0
| 82.0
| 0.9 |
2023-Aug-25 Fri
| 12.56
| ###
| 12.55
| ###
| 995,683
| ###
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 13.24
| 12.83
| 12.83
| 1,232,447
| 16,064,946
| 16.0
| 16.0
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 13.23
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Aug-21 Mon
| ###
| 13.22
| 12.81
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Aug-18 Fri
| ###
| 13.28
| 12.78
| 12.78
|
|
| 23.4
| 23.4
| 0.9 |
2023-Aug-17 Thu
| ###
| 14.44
| 13.53
| 13.72
|
|
| 10.9
| 10.9
| ### |
2023-Aug-16 Wed
| 12.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 12.82
| ###
| ###
| 12.81
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| 12.58
| ###
| 12.58
| 12.85
|
|
| 87.3
| 87.3
| 0.9 |
2023-Aug-11 Fri
| 12.4
| 12.77
| 12.4
| ###
| 482,441
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 12.4
| 386,157
| 0
| 68.2
| 68.2
| 0.9 |
2023-Aug-09 Wed
| ###
| ###
| 12.23
| ###
| 235,589
| 1,440,626
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 12.46
| 12.475
| ###
| ###
| 485,925
| 3,030,957
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 12.48
| ###
| 12.44
| 380,277
| 2,372,928
| 87.7
| 87.7
| 0.9 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 644,249
| 0
| 72.2
| 72.2
| 0.0 |
2023-Aug-02 Wed
| ###
| 12.49
| ###
| 12.2
| 550,456
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| 12.45
| 12.48
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2023-Jul-31 Mon
| ###
| 12.45
| 12.27
| ###
| 474,821
| 5,868,787
| 33.0
| 33.0
| 0.0 |
2023-Jul-28 Fri
| 12.25
| ###
| ###
| 12.28
| 527,445
| 0
| 70.8
| 70.8
| 0.9 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 724,688
| 0
| 72.4
| 72.4
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 11.82
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| 12.45
| ###
| ###
| 854,828
| ###
| 23.6
| 23.6
| 0.0 |
2023-Jul-19 Wed
| ###
| 12.25
| ###
| 12.24
| 528,150
| ###
| ###
| ###
| 0.9 |
2023-Jul-18 Tue
| ###
| ###
| 11.86
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 11.82
| ###
| 400,473
| ###
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 11.87
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 11.825
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2023-Jul-11 Tue
| ###
| 11.74
| 11.58
| 11.72
|
|
| ###
| ###
| 0.8 |
2023-Jul-10 Mon
| 11.53
| ###
| ###
| 11.43
| 275,580
| 0
| ###
| ###
| ### |
2023-Jul-07 Fri
| 11.48
| 11.55
| 11.41
| 11.42
|
|
| ###
| ###
| 0.8 |
2023-Jul-06 Thu
| ###
| ###
| 11.57
| 11.8
| 995,974
| ###
| 83.4
| 83.4
| 0.8 |
2023-Jul-05 Wed
| ###
| ###
| 11.84
| ###
| 686,673
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 11.8
| ###
| 11.8
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Jul-03 Mon
| 11.52
| 11.82
| 11.52
| 11.82
|
|
| ###
| ###
| 0.8 |
2023-Jun-30 Fri
| ###
| 11.43
| 11.27
| 11.43
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 11.2
| ###
| ###
| ###
| 694,044
| 0
| 68.0
| 68.0
| 0.0 |
2023-Jun-28 Wed
| ###
| 11.27
| 10.88
| 11.23
|
|
| ###
| ###
| 0.8 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2023-Jun-26 Mon
| ###
| 10.755
| 10.56
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Jun-23 Fri
| 10.8
| ###
| ###
| 10.7
|
|
| 38.1
| 38.1
| 0.8 |
2023-Jun-22 Thu
| ###
| ###
| 10.8
| 10.8
|
|
| 23.7
| 23.7
| ### |
2023-Jun-21 Wed
| ###
| ###
| 10.83
| ###
| 913,046
| 4,944,144
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 11.24
| ###
| 11.24
| 802,445
| 4,509,740
| ###
| ###
| 0.8 |
2023-Jun-19 Mon
| 11.21
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,054,775
| 0
| 29.2
| 29.2
| 0.0 |
2023-Jun-15 Thu
| 11.25
| ###
| ###
| 11.25
| 771,757
| 0
| ###
| ###
| ### |
2023-Jun-14 Wed
| 11.4
| 11.4
| ###
| ###
| 1,240,688
| 7,071,921
| 19.5
| 19.5
| 0.0 |
2023-Jun-13 Tue
| 11.25
| 11.25
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 10.81
| ###
| 836,425
| 4,520,877
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 11.2
| 11.22
| ###
| ###
| 701,423
| 3,934,983
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 11.4
| 11.245
| ###
| 554,175
| 6,274,646
| 42.3
| 42.3
| 0.0 |
2023-Jun-06 Tue
| ###
| 11.59
| ###
| ###
| 1,052,426
| ###
| 35.8
| 35.8
| 0.0 |
2023-Jun-05 Mon
| 11.4
| 11.59
| ###
| 11.52
| 576,583
| ###
| ###
| ###
| 0.8 |
2023-Jun-02 Fri
| ###
| 11.4
| 11.23
| 11.26
|
|
| ###
| ###
| 0.8 |
2023-Jun-01 Thu
| ###
| 11.45
| 11.2
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| 11.42
| 1,672,447
| 0
| 31.2
| 31.2
| 0.8 |
2023-May-30 Tue
| 11.58
| 11.73
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 11.81
| 11.85
| 11.59
| 11.7
| 550,345
| 6,450,043
| ###
| ###
| 0.8 |
2023-May-26 Fri
| 11.7
| 11.86
| ###
| 11.81
| 498,521
| 2,956,229
| 76.6
| 76.6
| ### |
2023-May-25 Thu
| 11.8
| 11.86
| ###
| 11.7
| 792,126
| ###
| 33.1
| 33.1
| 0.8 |
2023-May-24 Wed
| ###
| ###
| 11.85
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2023-May-23 Tue
| 12.25
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-May-22 Mon
| 12.55
| 12.55
| 12.21
| 12.21
|
|
| ###
| ###
| 0.9 |
2023-May-19 Fri
| 12.71
| 12.75
| ###
| 12.7
|
|
| 31.4
| 31.4
| 0.9 |
2023-May-18 Thu
| ###
| 12.73
| 12.54
| ###
| 434,680
| 5,492,181
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 12.76
| 12.47
| 12.52
|
|
| 30.6
| 30.6
| 0.9 |
2023-May-16 Tue
| ###
| 12.78
| 12.57
| ###
| 803,229
| 10,180,927
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 12.86
| ###
| 12.76
| 12.83
| 554,771
| ###
| ###
| ###
| ### |
2023-May-12 Fri
| 12.81
| 12.88
| 12.72
| 12.8
| 548,322
| 7,018,521
| ###
| ###
| 0.9 |
2023-May-11 Thu
| ###
| 12.8
| 12.59
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-May-10 Wed
| ###
| ###
| 12.5
| 12.58
| 608,685
| 3,804,281
| ###
| ###
| 0.9 |
2023-May-09 Tue
| 12.81
| 12.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 12.74
| ###
| 12.74
| 12.83
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| 12.77
| 12.44
| 12.7
| 784,585
| ###
| 74.6
| 74.6
| 0.9 |
2023-May-04 Thu
| ###
| ###
| ###
| 12.49
| 1,819,673
| 0
| 13.4
| 13.4
| 0.9 |
2023-May-03 Wed
| 13.4
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 13.56
| ###
| ###
| ###
| 493,356
| 0
| 32.0
| 32.0
| 0.0 |
2023-May-01 Mon
| ###
| 13.74
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 13.7
| 13.7
| 13.46
| 13.51
|
|
| 24.8
| 24.8
| ### |
2023-Apr-27 Thu
| 13.55
| 13.77
| 13.49
| 13.55
| 794,770
| ###
| 70.2
| 70.2
| 1.0 |
2023-Apr-26 Wed
| 13.45
| 13.71
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Apr-24 Mon
| ###
| 13.5
| 13.25
| 13.45
| 381,885
| ###
| 78.9
| 78.9
| ### |
2023-Apr-21 Fri
| ###
| 13.4
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 13.44
| 13.44
| 13.22
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Apr-19 Wed
| ###
| 13.52
| 13.21
| 13.29
| 749,445
| ###
| 36.2
| 36.2
| ### |
2023-Apr-18 Tue
| ###
| 13.49
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 13.53
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2023-Apr-14 Fri
| ###
| 13.44
| 13.23
| ###
| 405,227
| ###
| 60.8
| 60.8
| 0.0 |
2023-Apr-13 Thu
| ###
| 13.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-12 Wed
| 13.25
| 13.27
| ###
| 13.22
|
|
| 38.6
| 38.6
| 0.9 |
2023-Apr-11 Tue
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Apr-06 Thu
| ###
| ###
| 12.71
| 12.87
|
|
| 30.6
| 30.6
| ### |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,009,227
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 12.84
| ###
| 930,124
| ###
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 12.86
| ###
| 12.8
| 770,058
| 4,951,472
| ###
| ###
| 0.9 |
2023-Mar-31 Fri
| 12.43
| ###
| 12.43
| 12.55
| 870,626
| 5,410,940
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| 12.44
| 12.22
| ###
| 586,348
| 7,229,670
| 27.8
| 27.8
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| 12.28
| 439,045
| 0
| ###
| ###
| 0.9 |
2023-Mar-28 Tue
| 12.22
| ###
| ###
| ###
| 466,452
| 0
| 29.0
| 29.0
| 0.0 |
2023-Mar-27 Mon
| 12.24
| 12.49
| ###
| ###
| 629,755
| ###
| 30.4
| 30.4
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 706,445
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 12.26
| 12.5
| ###
| ###
| 620,848
| ###
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 12.51
| ###
| ###
| 596,075
| 3,728,449
| 33.9
| 33.9
| 0.0 |
2023-Mar-21 Tue
| 12.24
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 12.27
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| 12.29
| ###
| ###
| 2,007,970
| 12,338,975
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 12.51
| 12.525
| 12.23
| 12.45
| 976,452
| ###
| 31.4
| 31.4
| ### |
2023-Mar-14 Tue
| 12.58
| 12.685
| 12.45
| 12.5
| 1,370,781
| ###
| ###
| ###
| 0.9 |
2023-Mar-13 Mon
| 12.78
| ###
| 12.57
| ###
| 1,059,628
| ###
| 36.8
| 36.8
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 12.86
| ###
| 608,241
| 3,910,989
| 44.3
| 44.3
| 0.0 |
2023-Mar-09 Thu
| 13.21
| ###
| ###
| ###
| 1,057,878
| 0
| 27.6
| 27.6
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 13.49
| ###
| 13.44
| 1,170,583
| 7,895,582
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 12.82
| 12.85
| 12.7
| 12.72
|
|
| 30.2
| 30.2
| 0.9 |
2023-Mar-02 Thu
| 12.59
| 12.86
| 12.57
| 12.8
|
|
| 82.9
| 82.9
| 0.9 |
2023-Mar-01 Wed
| 12.78
| ###
| 12.775
| ###
| 1,065,647
| 6,806,820
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 13.2
| 12.85
| ###
| 1,721,354
| ###
| 24.9
| 24.9
| 0.0 |
2023-Feb-27 Mon
| 13.43
| 13.44
| ###
| 13.27
|
|
| 40.3
| 40.3
| 0.9 |
2023-Feb-24 Fri
| 13.53
| 13.75
| 13.45
| 13.53
|
|
| 65.1
| 65.1
| ### |
2023-Feb-23 Thu
| 13.4
| 13.73
| 13.26
| 13.49
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| 13.23
| 13.43
| ###
| ###
| 1,280,347
| ###
| 75.2
| 75.2
| 0.0 |
2023-Feb-21 Tue
| 13.2
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Feb-20 Mon
| ###
| 13.27
| 12.88
| 13.24
| 849,783
| ###
| 87.9
| 87.9
| 0.9 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,809,820
| 0
| 89.3
| 89.3
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 12.5
| 1,964,126
| 0
| ###
| ###
| 0.9 |
2023-Feb-15 Wed
| ###
| ###
| 11.81
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 11.78
| ###
| 1,008,428
| 5,939,640
| 30.3
| 30.3
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 11.725
| 11.79
|
|
| 24.9
| 24.9
| 0.8 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 586,820
| 0
| 80.9
| 80.9
| 0.0 |
2023-Feb-09 Thu
| 12.25
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 12.21
| ###
| ###
| 672,729
| ###
| 81.3
| 81.3
| 0.0 |
2023-Feb-07 Tue
| 12.45
| 12.46
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2023-Feb-06 Mon
| 12.55
| 12.55
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2023-Feb-03 Fri
| 12.79
| 12.79
| 12.57
| 12.57
|
|
| ###
| ###
| 0.9 |
2023-Feb-02 Thu
| ###
| 12.7
| 12.55
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2023-Feb-01 Wed
| 12.79
| 12.82
| ###
| 12.44
| 1,092,086
| 7,000,271
| ###
| ###
| 0.9 |
2023-Jan-31 Tue
| ###
| 12.8
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 788,924
| 0
| 21.5
| 21.5
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| 12.78
| ###
| 862,822
| ###
| 71.6
| 71.6
| 0.0 |
2023-Jan-25 Wed
| 12.85
| ###
| 12.8
| 12.88
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| 12.72
| ###
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2023-Jan-23 Mon
| ###
| ###
| 12.53
| ###
| 656,682
| ###
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 12.55
| ###
| 12.41
| 12.5
| 951,129
| 5,901,755
| 34.8
| 34.8
| 0.9 |
2023-Jan-19 Thu
| 12.59
| ###
| ###
| 12.56
| 1,078,680
| 0
| 37.0
| 37.0
| 0.9 |
2023-Jan-18 Wed
| 12.25
| 12.48
| ###
| 12.46
| 835,926
| 5,216,178
| ###
| ###
| 0.9 |
2023-Jan-17 Tue
| ###
| 12.29
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1,763,486
| 0
| 88.1
| 88.1
| 0.0 |
2023-Jan-13 Fri
| 11.5
| 11.5
| ###
| 11.46
| 472,928
| ###
| 29.7
| 29.7
| 0.8 |
2023-Jan-12 Thu
| 11.5
| 11.5
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2023-Jan-11 Wed
| ###
| 11.49
| ###
| 11.47
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| 11.25
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Jan-09 Mon
| 11.2
| ###
| ###
| 11.26
| 250,871
| 0
| 69.5
| 69.5
| 0.8 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 316,656
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 10.87
| ###
| 10.81
| ###
| 477,184
| 2,579,179
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 10.71
| 10.78
| ###
| 10.77
| 252,942
| 1,363,357
| 80.8
| 80.8
| ### |
2022-Dec-30 Fri
| ###
| 10.79
| ###
| 10.71
| 187,647
| 1,012,355
| 67.3
| 67.3
| ### |
2022-Dec-29 Thu
| 10.86
| 10.86
| ###
| ###
| 220,077
| ###
| 20.0
| 20.0
| 0.0 |
2022-Dec-28 Wed
| ###
| 10.78
| ###
| 10.74
| 263,826
| 1,422,022
| 83.0
| 83.0
| 0.8 |
2022-Dec-23 Fri
| 10.77
| 10.78
| ###
| ###
| 388,282
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 10.8
| 10.85
| ###
| 10.84
|
|
| ###
| ###
| 0.8 |
2022-Dec-21 Wed
| 10.54
| 10.8
| 10.54
| 10.72
|
|
| 79.1
| 79.1
| 0.8 |
2022-Dec-20 Tue
| 10.75
| 10.75
| 10.5
| 10.51
| 414,552
| ###
| 31.6
| 31.6
| ### |
2022-Dec-19 Mon
| 10.78
| ###
| 10.72
| 10.78
| 325,281
| ###
| ###
| ###
| 0.8 |
2022-Dec-16 Fri
| ###
| 10.81
| 10.54
| 10.72
|
|
| ###
| ###
| 0.8 |
2022-Dec-15 Thu
| 10.73
| 10.8
| 10.58
| 10.72
| 440,787
| ###
| 44.3
| 44.3
| 0.8 |
2022-Dec-14 Wed
| 10.87
| ###
| 10.8
| 10.86
| 362,627
| 1,958,185
| 36.8
| 36.8
| 0.8 |
2022-Dec-13 Tue
| 10.86
| 10.88
| 10.73
| 10.83
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 10.77
| 10.85
| ###
| 10.81
| 343,727
| ###
| 78.4
| 78.4
| 0.8 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 10.82
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 10.8
|
|
| 24.4
| 24.4
| ### |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 383,188
| 0
| 35.5
| 35.5
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 437,888
| 0
| 29.0
| 29.0
| 0.0 |
2022-Dec-01 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 837,556
| 0
| 23.7
| 23.7
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 682,979
| 0
| 80.0
| 80.0
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 10.76
| ###
| 419,348
| ###
| 44.5
| 44.5
| 0.0 |
2022-Nov-25 Fri
| 10.87
| ###
| 10.81
| ###
| 347,759
| ###
| 73.4
| 73.4
| 0.0 |
2022-Nov-24 Thu
| 10.8
| ###
| 10.7
| 10.7
|
|
| 33.1
| 33.1
| 0.8 |
2022-Nov-23 Wed
| 10.79
| 10.82
| ###
| 10.8
| 448,977
| ###
| 71.9
| 71.9
| ### |
2022-Nov-22 Tue
| 10.7
| 10.78
| 10.54
| ###
| 620,551
| 6,615,073
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 10.455
| 10.5
| 207,642
| 1,085,448
| ###
| ###
| 0.8 |
2022-Nov-17 Thu
| ###
| ###
| 10.47
| 10.55
|
|
| 35.0
| 35.0
| ### |
2022-Nov-16 Wed
| 10.5
| 10.52
| 10.43
| 10.47
| 342,944
| ###
| 37.7
| 37.7
| 0.7 |
2022-Nov-15 Tue
| 10.56
| ###
| 10.49
| 10.54
|
|
| 41.2
| 41.2
| 0.8 |
2022-Nov-14 Mon
| 10.5
| 10.54
| 10.41
| 10.52
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| ###
| ###
| ###
| 10.5
|
|
| 28.1
| 28.1
| 0.8 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 401,285
| 0
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| 10.25
| ###
| ###
| 10.23
| 480,684
| 0
| 36.3
| 36.3
| ### |
2022-Nov-08 Tue
| ###
| 10.24
| ###
| ###
| 813,242
| ###
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 1,193,751
| 0
| 78.5
| 78.5
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 10.2
| 10.24
| ###
| ###
| 436,653
| ###
| 35.1
| 35.1
| 0.0 |
2022-Nov-02 Wed
| 10.4
| 10.55
| 10.29
| 10.49
| 848,556
| 8,841,953
| 73.7
| 73.7
| ### |
2022-Nov-01 Tue
| ###
| 10.46
| 10.28
| 10.42
|
|
| ###
| ###
| 0.7 |
2022-Oct-31 Mon
| ###
| ###
| ###
| 10.28
| 694,228
| 0
| 40.7
| 40.7
| 0.7 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 9.81
| ###
| 712,628
| 3,495,440
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| 9.83
| ###
| 9.73
|
|
| 77.2
| 77.2
| ### |
2022-Oct-25 Tue
| 9.5
| 9.7
| 9.5
| ###
| 308,270
| ###
| 80.0
| 80.0
| 0.0 |
2022-Oct-24 Mon
| 9.56
| ###
| ###
| 9.41
|
|
| 27.6
| 27.6
| 0.7 |
2022-Oct-21 Fri
| 9.28
| 9.44
| 9.2
| ###
| 537,480
| ###
| 74.8
| 74.8
| 0.0 |
2022-Oct-20 Thu
| 9.27
| ###
| 9.21
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2022-Oct-18 Tue
| ###
| 9.57
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2022-Oct-17 Mon
| 9
| 9.25
| 8.975
| 9.23
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| 9.28
| ###
| ###
| ###
| 624,847
| 0
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 9
| ###
| 9
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Oct-12 Wed
| 9
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2022-Oct-11 Tue
| 9.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 9.2
| 9.41
| 9.2
| ###
| 396,083
| 3,685,552
| 85.3
| 85.3
| 0.0 |
2022-Oct-07 Fri
| 9.29
| 9.53
| 9.29
| 9.46
|
|
| 84.7
| 84.7
| 0.7 |
2022-Oct-06 Thu
| 9.48
| 9.5
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 9.27
| 9.55
| 779,149
| 3,611,355
| ###
| ###
| 0.7 |
2022-Oct-04 Tue
| 8.85
| 9.22
| 8.85
| 9.21
| 976,357
| 8,821,385
| 83.9
| 83.9
| 0.7 |
2022-Oct-03 Mon
| 8.85
| 8.88
| ###
| 8.76
|
|
| 40.5
| 40.5
| 0.6 |
2022-Sep-30 Fri
| ###
| ###
| 8.785
| 8.88
|
|
| 19.1
| 19.1
| 0.6 |
2022-Sep-29 Thu
| 9.4
| 9.54
| 9.29
| ###
| 571,084
| 5,376,755
| 32.1
| 32.1
| 0.0 |
2022-Sep-28 Wed
| 9.2
| 9.23
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-Sep-27 Tue
| 9.23
| ###
| ###
| 9.24
| 613,341
| 0
| ###
| ###
| ### |
2022-Sep-26 Mon
| ###
| ###
| 9.075
| 9.27
| 540,873
| ###
| 86.9
| 86.9
| 0.7 |
2022-Sep-23 Fri
| 9.4
| 9.53
| ###
| 9.26
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| 9.71
| 9.53
| ###
| 449,651
| 4,325,642
| 39.8
| 39.8
| 0.0 |
2022-Sep-20 Tue
| 9.89
| ###
| 9.745
| 9.82
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| 9.88
| ###
| 9.72
| 9.72
|
|
| 35.4
| 35.4
| 0.7 |
2022-Sep-16 Fri
| 9.75
| ###
| ###
| 9.79
|
|
| 77.5
| 77.5
| ### |
2022-Sep-15 Thu
| 9.77
| ###
| ###
| 9.84
| 1,038,024
| 0
| 74.4
| 74.4
| 0.7 |
2022-Sep-14 Wed
| ###
| ###
| 9.83
| ###
| 1,072,589
| 5,271,774
| 70.1
| 70.1
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| 9.7
| ###
| 9.7
| 9.81
|
|
| 69.8
| 69.8
| ### |
2022-Sep-08 Thu
| 9.71
| 9.86
| 9.71
| 9.86
| 1,929,646
| 18,881,586
| ###
| ###
| 0.7 |
2022-Sep-07 Wed
| ###
| ###
| 9.51
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2022-Sep-06 Tue
| 9.87
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 10.22
| ###
| 539,743
| 2,758,086
| 42.5
| 42.5
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 10.24
| 10.24
|
|
| ###
| ###
| ### |
2022-Aug-31 Wed
| 10.43
| 10.59
| ###
| 10.58
|
|
| 70.6
| 70.6
| 0.8 |
2022-Aug-30 Tue
| 10.25
| 10.425
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 10.2
| 10.45
| ###
| 10.21
| 649,981
| 3,396,150
| 71.7
| 71.7
| ### |
2022-Aug-26 Fri
| 10.5
| ###
| ###
| 10.59
| 680,650
| 0
| ###
| ###
| ### |
2022-Aug-25 Thu
| 10.55
| ###
| 10.43
| 10.45
|
|
| 29.0
| 29.0
| ### |
2022-Aug-24 Wed
| 10.24
| 10.55
| 10.24
| 10.55
|
|
| 85.4
| 85.4
| ### |
2022-Aug-23 Tue
| ###
| 10.46
| ###
| 10.42
| 888,348
| ###
| 94.0
| 94.0
| 0.7 |
2022-Aug-22 Mon
| 10.45
| 10.52
| 10.24
| 10.24
| 856,974
| ###
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| 10.27
| ###
| 10.27
| 645,557
| ###
| ###
| ###
| ### |
2022-Aug-18 Thu
| 10.4
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 10.5
| ###
| 10.43
| 10.7
| 2,563,422
| 13,368,245
| 86.2
| 86.2
| 0.8 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 10.22
|
|
| 16.3
| 16.3
| 0.7 |
2022-Aug-15 Mon
| 10.56
| ###
| 10.42
| 10.57
| 376,770
| 1,962,971
| ###
| ###
| 0.8 |
2022-Aug-12 Fri
| 10.49
| 10.51
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2022-Aug-11 Thu
| ###
| ###
| 10.51
| ###
| 402,446
| 2,114,853
| 31.4
| 31.4
| 0.0 |
2022-Aug-10 Wed
| ###
| 10.46
| ###
| 10.42
| 645,483
| 3,375,876
| 86.1
| 86.1
| 0.7 |
2022-Aug-09 Tue
| 10.26
| ###
| ###
| ###
| 377,628
| 0
| 72.0
| 72.0
| 0.0 |
2022-Aug-08 Mon
| 10.25
| 10.26
| ###
| ###
| 367,428
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 10.45
| 10.27
| 10.4
|
|
| ###
| ###
| 0.7 |
2022-Aug-04 Thu
| 10.22
| 10.29
| ###
| ###
| 500,189
| 2,573,472
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 9.89
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 9.88
| ###
| 360,024
| ###
| 77.7
| 77.7
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 9.82
| 9.87
| 279,226
| ###
| 41.1
| 41.1
| ### |
2022-Jul-29 Fri
| ###
| ###
| 9.8
| 9.88
| 289,371
| ###
| 36.1
| 36.1
| 0.7 |
2022-Jul-28 Thu
| ###
| ###
| 9.7
| 9.77
|
|
| ###
| ###
| 0.7 |
2022-Jul-27 Wed
| ###
| 9.7
| 9.55
| ###
| 235,188
| 2,263,684
| 68.0
| 68.0
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 9.45
| 9.7
| 637,857
| 3,013,874
| ###
| ###
| 0.7 |
2022-Jul-25 Mon
| 9.76
| ###
| 9.71
| 9.78
|
|
| 75.3
| 75.3
| 0.7 |
2022-Jul-22 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 9.85
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2022-Jul-20 Wed
| 9.86
| ###
| 9.78
| 9.86
|
|
| ###
| ###
| 0.7 |
2022-Jul-19 Tue
| 9.51
| ###
| 9.44
| 9.55
|
|
| 71.9
| 71.9
| 0.7 |
2022-Jul-18 Mon
| 9.5
| 9.55
| ###
| 9.55
|
|
| 67.0
| 67.0
| 0.7 |
2022-Jul-15 Fri
| ###
| 9.49
| 9.29
| 9.43
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| ###
| 9.49
| ###
| 9.48
| 570,077
| ###
| ###
| ###
| 0.7 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 636,454
| 0
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 476,586
| 0
| 81.9
| 81.9
| 0.0 |
2022-Jul-11 Mon
| 9.28
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2022-Jul-08 Fri
| ###
| 9.43
| ###
| 9.28
|
|
| 69.8
| 69.8
| 0.7 |
2022-Jul-07 Thu
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2022-Jul-05 Tue
| ###
| 8.72
| ###
| ###
| 302,472
| 1,318,777
| 30.1
| 30.1
| 0.0 |
2022-Jul-04 Mon
| 8.82
| 8.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 8.57
| ###
| 8.51
| 8.52
|
|
| 30.2
| 30.2
| 0.6 |
2022-Jun-30 Thu
| 8.5
| ###
| 8.48
| 8.49
| 418,826
| 1,775,822
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| ###
| 8.46
| 8.55
| 609,958
| 2,580,122
| ###
| ###
| ### |
2022-Jun-28 Tue
| 8.87
| 8.87
| ###
| 8.8
|
|
| 35.2
| 35.2
| 0.6 |
2022-Jun-27 Mon
| 8.73
| ###
| 8.73
| 8.87
|
|
| ###
| ###
| ### |
2022-Jun-24 Fri
| 8.29
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Jun-23 Thu
| ###
| 8.7
| 8.29
| ###
| 679,880
| 5,775,580
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 8.5
| ###
| 841,129
| ###
| 79.7
| 79.7
| 0.0 |
2022-Jun-21 Tue
| 8.47
| ###
| 8.355
| ###
| 1,072,473
| 4,480,255
| 78.1
| 78.1
| 0.0 |
2022-Jun-20 Mon
| 8.21
| 8.43
| 8.21
| ###
| 638,726
| ###
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| ###
| ###
| ###
| 1,431,546
| 0
| 68.1
| 68.1
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 8.41
| 8.5
| 8.24
| 8.25
| 1,087,120
| ###
| 40.0
| 40.0
| ### |
2022-Jun-14 Tue
| ###
| 8.53
| ###
| 8.52
|
|
| 87.0
| 87.0
| 0.6 |
2022-Jun-10 Fri
| ###
| ###
| 8.72
| 8.76
|
|
| 28.4
| 28.4
| 0.6 |
2022-Jun-09 Thu
| ###
| ###
| 9
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2022-Jun-08 Wed
| 9.28
| 9.28
| ###
| ###
| 1,049,042
| 4,867,554
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| 9.46
| ###
| 9.21
| 951,074
| 4,498,580
| 45.8
| 45.8
| 0.7 |
2022-Jun-06 Mon
| 9.74
| 9.74
| ###
| 9.41
| 445,371
| 2,168,956
| 22.2
| 22.2
| 0.7 |
2022-Jun-03 Fri
| 9.56
| 9.81
| 9.5
| 9.8
| 796,448
| ###
| ###
| ###
| 0.7 |
2022-Jun-02 Thu
| ###
| 9.51
| ###
| 9.43
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| 9.48
| 9.56
| ###
| 9.52
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| ###
| 9.44
| 9.46
| 1,051,049
| 4,960,951
| 28.3
| 28.3
| 0.7 |
2022-May-30 Mon
| 9.49
| ###
| 9.44
| ###
| 534,149
| 2,521,183
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| 9.43
| 9.28
| 9.41
|
|
| 71.7
| 71.7
| 0.7 |
2022-May-26 Thu
| ###
| 9.41
| 9.22
| 9.22
| 403,570
| 3,759,254
| 34.4
| 34.4
| 0.7 |
2022-May-25 Wed
| 9.26
| ###
| ###
| 9.29
| 491,672
| 0
| 74.0
| 74.0
| ### |
2022-May-24 Tue
| ###
| 9.4
| 9.27
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2022-May-23 Mon
| 9.46
| ###
| 9.41
| 9.42
| 404,258
| ###
| 42.8
| 42.8
| 0.7 |
2022-May-20 Fri
| ###
| 9.53
| 9.28
| 9.41
| 477,150
| ###
| 67.1
| 67.1
| 0.7 |
2022-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 9.85
| ###
| 383,856
| ###
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2022-May-13 Fri
| 9.82
| ###
| 9.77
| ###
| 427,683
| ###
| 69.1
| 69.1
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 687,070
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 9.8
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 10.4
| 10.42
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 10.4
| 10.42
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 10.29
| 10.42
| 1,329,721
| ###
| 24.4
| 24.4
| 0.7 |
2022-May-05 Thu
| 10.5
| ###
| 10.49
| ###
| 950,557
| 4,985,671
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| 10.47
| 10.22
| 10.45
|
|
| 90.9
| 90.9
| ### |
2022-May-03 Tue
| 10.4
| 10.56
| 10.23
| 10.24
| 958,741
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 10.41
| 10.55
| 10.25
| 10.45
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| ###
| ###
| 10.51
| ###
| 541,689
| 2,846,575
| 60.3
| 60.3
| 0.0 |
2022-Apr-28 Thu
| 10.45
| ###
| 10.45
| 10.51
| 413,771
| 2,161,953
| ###
| ###
| ### |
2022-Apr-27 Wed
| 10.52
| 10.57
| ###
| 10.45
| 1,089,454
| ###
| ###
| ###
| ### |
2022-Apr-26 Tue
| 10.7
| 10.75
| 10.52
| ###
|
|
| 54.1
| 54.1
| 0.0 |
2022-Apr-22 Fri
| 10.7
| 10.84
| ###
| 10.82
|
|
| 79.0
| 79.0
| 0.8 |
2022-Apr-21 Thu
| ###
| ###
| 10.7
| 10.82
| 475,571
| ###
| 30.8
| 30.8
| 0.8 |
2022-Apr-20 Wed
| 10.8
| ###
| 10.75
| 10.87
| 820,759
| 4,411,579
| 77.8
| 77.8
| ### |
2022-Apr-19 Tue
| ###
| 10.71
| 10.58
| ###
| 406,576
| ###
| 72.2
| 72.2
| 0.0 |
2022-Apr-14 Thu
| ###
| 10.71
| 10.57
| ###
| 461,054
| ###
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 10.57
| 10.72
| 10.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 10.45
| ###
| 10.41
| 10.57
| 697,624
| ###
| 84.8
| 84.8
| 0.8 |
2022-Apr-11 Mon
| ###
| 10.48
| 10.23
| 10.42
| 520,540
| ###
| 81.9
| 81.9
| 0.7 |
2022-Apr-08 Fri
| ###
| 10.46
| 10.29
| ###
| 460,247
| ###
| 72.4
| 72.4
| 0.0 |
2022-Apr-07 Thu
| 10.51
| 10.545
| 10.23
| 10.24
|
|
| 23.5
| 23.5
| ### |
2022-Apr-06 Wed
| 10.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 10.46
| 10.77
| 10.46
| ###
| 720,046
| 7,643,288
| 82.3
| 82.3
| 0.0 |
2022-Apr-04 Mon
| 10.26
| 10.46
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 637,488
| 0
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 10.46
| 10.5
| ###
| ###
| 712,827
| 3,742,341
| 26.5
| 26.5
| 0.0 |
2022-Mar-30 Wed
| ###
| 10.84
| 10.58
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2022-Mar-29 Tue
| 10.45
| ###
| 10.45
| 10.46
|
|
| ###
| ###
| 0.7 |
2022-Mar-28 Mon
| 10.5
| 10.5
| ###
| 10.41
| 500,244
| 2,626,281
| ###
| ###
| ### |
2022-Mar-25 Fri
| 10.51
| 10.57
| 10.42
| 10.51
| 508,526
| 5,336,980
| ###
| ###
| ### |
2022-Mar-24 Thu
| 10.29
| ###
| ###
| ###
| 562,626
| 0
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 10.4
| 10.45
| ###
| 10.43
| 486,472
| ###
| 64.3
| 64.3
| 0.7 |
2022-Mar-22 Tue
| 10.4
| 10.43
| 10.24
| ###
| 711,986
| 7,358,375
| 32.3
| 32.3
| 0.0 |
2022-Mar-21 Mon
| ###
| 10.5
| 10.28
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2022-Mar-18 Fri
| ###
| 10.56
| ###
| 10.24
|
|
| ###
| ###
| ### |
2022-Mar-17 Thu
| 10.2
| 10.45
| 10.2
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 1,104,375
| 0
| 8.5
| 8.5
| 0.0 |
2022-Mar-15 Tue
| 10.49
| ###
| 10.43
| 10.51
|
|
| 75.4
| 75.4
| ### |
2022-Mar-14 Mon
| 10.46
| ###
| ###
| 10.52
|
|
| 71.8
| 71.8
| ### |
2022-Mar-11 Fri
| ###
| 10.45
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Mar-10 Thu
| ###
| 10.53
| ###
| 10.4
|
|
| 85.0
| 85.0
| 0.7 |
2022-Mar-09 Wed
| 9.8
| 10.2
| 9.75
| ###
| 876,054
| ###
| 75.0
| 75.0
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 9.73
| 9.77
| 923,120
| 4,490,978
| 38.4
| 38.4
| 0.7 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
| 751,850
| 0
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| 10.46
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 10.81
| 10.81
| 866,987
| ###
| 21.1
| 21.1
| 0.8 |
2022-Mar-02 Wed
| ###
| ###
| 10.79
| 10.89
| 1,704,947
| 9,198,189
| ###
| ###
| 0.8 |
2022-Mar-01 Tue
| ###
| 11.23
| 10.87
| 11.22
|
|
| 64.7
| 64.7
| ### |
2022-Feb-28 Mon
| ###
| ###
| 10.81
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 10.83
| ###
| 702,672
| ###
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 10.81
| 10.82
|
|
| ###
| ###
| 0.8 |
2022-Feb-23 Wed
| 11.24
| 11.425
| 10.88
| ###
|
|
| 55.4
| 55.4
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 12.87
| ###
| 12.81
| 12.85
| 443,529
| ###
| ###
| ###
| 0.9 |
2022-Feb-17 Thu
| 12.76
| ###
| ###
| 12.74
| 576,653
| 0
| ###
| ###
| ### |
2022-Feb-16 Wed
| 12.75
| 12.87
| ###
| 12.81
| 955,270
| ###
| 68.6
| 68.6
| ### |
2022-Feb-15 Tue
| 12.45
| 12.75
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 12.29
| ###
| 557,988
| ###
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 12.41
| 12.57
| ###
| 12.46
| 593,959
| ###
| ###
| ###
| 0.9 |
2022-Feb-10 Thu
| 12.49
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 12.59
| ###
| 12.28
| 12.47
| 585,876
| 3,597,278
| 27.3
| 27.3
| ### |
2022-Feb-08 Tue
| 12.48
| ###
| 12.42
| 12.47
|
|
| 34.1
| 34.1
| ### |
2022-Feb-07 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 11.81
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| 11.56
| 11.82
| 11.55
| 11.81
| 300,475
| 3,511,050
| 89.2
| 89.2
| ### |
2022-Feb-02 Wed
| 11.74
| ###
| ###
| ###
| 366,081
| 0
| 75.7
| 75.7
| 0.0 |
2022-Feb-01 Tue
| ###
| 11.86
| ###
| 11.76
| 594,358
| 3,524,542
| ###
| ###
| 0.8 |
2022-Jan-31 Mon
| 11.4
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2022-Jan-28 Fri
| ###
| 11.47
| ###
| 11.43
|
|
| 61.8
| 61.8
| ### |
2022-Jan-27 Thu
| 11.46
| ###
| ###
| ###
| 910,424
| 0
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 11.55
| 11.7
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2022-Jan-21 Fri
| 11.8
| 11.83
| 11.51
| ###
|
|
| 52.3
| 52.3
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 523,947
| 0
| 25.8
| 25.8
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| 12.25
| 501,184
| 0
| 75.4
| 75.4
| 0.9 |
2022-Jan-18 Tue
| ###
| 12.42
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| 11.85
| 12.22
| 547,549
| 3,244,227
| 86.7
| 86.7
| 0.9 |
2022-Jan-14 Fri
| 11.75
| ###
| 11.71
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Jan-13 Thu
| 11.82
| 11.89
| 11.75
| 11.84
|
|
| 66.6
| 66.6
| 0.8 |
2022-Jan-12 Wed
| ###
| ###
| 11.8
| ###
| 507,743
| 2,995,683
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 11.81
| ###
| 11.77
| 11.82
| 383,484
| ###
| ###
| ###
| 0.8 |
2022-Jan-10 Mon
| ###
| ###
| ###
| 11.79
|
|
| 23.2
| 23.2
| 0.8 |
2022-Jan-07 Fri
| 12.23
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 12.45
| 12.45
| ###
| ###
| 941,050
| ###
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 12.46
| 12.55
|
|
| 35.9
| 35.9
| ### |
2022-Jan-04 Tue
| 12.46
| ###
| 12.42
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| 12.46
| 12.46
| 157,281
| ###
| ###
| ###
| 0.9 |
2021-Dec-30 Thu
| 12.54
| ###
| 12.48
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-Dec-29 Wed
| ###
| 12.58
| ###
| 12.53
|
|
| 70.9
| 70.9
| ### |
2021-Dec-24 Fri
| ###
| ###
| ###
| 12.25
|
|
| 19.1
| 19.1
| 0.9 |
2021-Dec-23 Thu
| 12.45
| 12.58
| ###
| ###
| 367,143
| 2,309,329
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 12.42
| 12.45
| 12.25
| 12.45
| 370,385
| 4,574,254
| ###
| ###
| ### |
2021-Dec-21 Tue
| ###
| 12.42
| 12.25
| 12.41
| 323,624
| ###
| 65.7
| 65.7
| ### |
2021-Dec-20 Mon
| ###
| ###
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 12.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| 12.75
| 12.46
| 12.51
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| ###
| 12.48
| 12.23
| 12.28
| 673,571
| ###
| 47.0
| 47.0
| 0.9 |
2021-Dec-14 Tue
| 12.76
| 12.76
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2021-Dec-13 Mon
| 12.71
| 12.71
| 12.44
| 12.44
| 607,346
| 7,637,375
| ###
| ###
| 0.9 |
2021-Dec-10 Fri
| 12.75
| 12.79
| 12.4
| 12.59
| 381,178
| ###
| ###
| ###
| ### |
2021-Dec-09 Thu
| ###
| 12.82
| 12.5
| 12.56
| 760,020
| 9,621,853
| 32.0
| 32.0
| 0.9 |
2021-Dec-08 Wed
| ###
| ###
| 12.54
| 12.81
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 12.5
| 12.5
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 12.5
| 12.5
| 12.23
| 12.23
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Dec-02 Thu
| ###
| 12.52
| 12.23
| 12.48
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| ###
| 12.73
| 12.44
| 12.46
|
|
| ###
| ###
| 0.9 |
2021-Nov-30 Tue
| ###
| ###
| ###
| 12.53
| 840,673
| 0
| 76.0
| 76.0
| ### |
2021-Nov-29 Mon
| ###
| 12.51
| ###
| 12.44
| 664,527
| ###
| 81.9
| 81.9
| 0.9 |
2021-Nov-26 Fri
| 12.57
| ###
| 12.2
| 12.26
| 420,951
| ###
| 38.6
| 38.6
| 0.9 |
2021-Nov-25 Thu
| 12.5
| ###
| ###
| 12.51
|
|
| ###
| ###
| ### |
2021-Nov-24 Wed
| 12.51
| 12.7
| 12.45
| 12.5
| 712,585
| 8,960,756
| 45.8
| 45.8
| 0.9 |
2021-Nov-23 Tue
| 13.2
| 13.22
| 12.77
| 12.84
|
|
| 21.2
| 21.2
| 0.9 |
2021-Nov-22 Mon
| ###
| ###
| ###
| 13.29
| 275,520
| 0
| ###
| ###
| ### |
2021-Nov-19 Fri
| 13.28
| 13.41
| 13.21
| ###
| 507,341
| ###
| 73.6
| 73.6
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 13.43
| 13.43
| 13.24
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| 13.27
| 461,251
| 0
| 80.4
| 80.4
| 0.9 |
2021-Nov-15 Mon
| 13.29
| 13.49
| 13.21
| 13.41
| 333,644
| 4,454,147
| 73.8
| 73.8
| 1.0 |
2021-Nov-12 Fri
| 13.28
| ###
| ###
| ###
| 264,520
| 0
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| 13.25
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2021-Nov-10 Wed
| ###
| 13.4
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2021-Nov-09 Tue
| ###
| 13.48
| ###
| ###
| 403,049
| 2,716,550
| 69.6
| 69.6
| 0.0 |
2021-Nov-08 Mon
| 13.49
| 13.56
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2021-Nov-05 Fri
| ###
| 13.5
| ###
| 13.4
| 348,784
| ###
| ###
| ###
| 1.0 |
2021-Nov-04 Thu
| ###
| 13.42
| 13.25
| ###
| 1,234,680
| 16,464,457
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 13.47
| 13.22
| ###
| 529,359
| ###
| 44.2
| 44.2
| 0.0 |
2021-Nov-02 Tue
| 13.2
| 13.29
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| 13.21
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| ###
| 12.86
| ###
|
|
| 49.3
| 49.3
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 705,370
| 0
| 75.0
| 75.0
| 0.0 |
2021-Oct-26 Tue
| 13.21
| ###
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Oct-25 Mon
| 12.87
| 13.25
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 12.82
|
|
| ###
| ###
| 0.9 |
2021-Oct-21 Thu
| 12.85
| ###
| 12.4
| ###
| 1,188,524
| 7,368,848
| 30.3
| 30.3
| 0.0 |
2021-Oct-20 Wed
| 12.71
| 13.55
| 12.7
| 13.23
|
|
| 92.4
| 92.4
| 0.9 |
2021-Oct-19 Tue
| 12.75
| ###
| 12.73
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 12.75
| 12.79
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| 12.78
| ###
| 12.72
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Oct-14 Thu
| 12.73
| 12.86
| 12.71
| 12.71
|
|
| 36.2
| 36.2
| 0.9 |
2021-Oct-13 Wed
| 12.7
| 12.84
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2021-Oct-12 Tue
| 12.51
| 12.82
| 12.43
| ###
| 608,243
| ###
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 12.73
| ###
| ###
| 12.73
|
|
| 66.3
| 66.3
| ### |
2021-Oct-08 Fri
| ###
| 12.82
| 12.51
| 12.77
| 1,033,554
| ###
| ###
| ###
| 0.9 |
2021-Oct-07 Thu
| ###
| 12.46
| ###
| ###
| 1,121,825
| ###
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 11.74
| 11.78
| ###
| 11.49
| 872,948
| ###
| 24.5
| 24.5
| ### |
2021-Oct-05 Tue
| 11.8
| 11.87
| ###
| 11.72
| 621,370
| ###
| 41.4
| 41.4
| 0.8 |
2021-Oct-04 Mon
| ###
| ###
| 11.785
| 11.84
|
|
| 34.9
| 34.9
| 0.8 |
2021-Oct-01 Fri
| ###
| ###
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2021-Sep-30 Thu
| 11.82
| 12.21
| 11.82
| 12.21
| 1,734,346
| ###
| ###
| ###
| 0.9 |
2021-Sep-29 Wed
| 11.82
| 11.85
| ###
| 11.8
| 1,101,327
| ###
| ###
| ###
| 0.8 |
2021-Sep-28 Tue
| ###
| ###
| 11.83
| ###
| 997,688
| 5,901,324
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| 12.21
| ###
| 12.2
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| 12.48
| 12.48
| 11.85
| 11.88
|
|
| 6.9
| 6.9
| 0.8 |
2021-Sep-23 Thu
| 12.4
| 12.58
| ###
| 12.48
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 12.24
| 673,123
| 0
| 37.7
| 37.7
| 0.9 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2021-Sep-15 Wed
| ###
| 12.4
| ###
| ###
| 900,658
| 5,584,079
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 11.88
| ###
| 742,576
| ###
| 33.0
| 33.0
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| 11.79
| ###
| 570,484
| ###
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| 11.8
| 11.86
| 561,954
| 3,315,528
| ###
| ###
| 0.8 |
2021-Sep-09 Thu
| ###
| ###
| 11.74
| 11.77
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| 12.46
| 12.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-07 Tue
| ###
| 12.72
| 12.48
| 12.51
|
|
| 29.4
| 29.4
| ### |
2021-Sep-06 Mon
| 12.4
| 12.54
| 12.28
| 12.51
|
|
| 71.2
| 71.2
| ### |
2021-Sep-03 Fri
| ###
| 12.53
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2021-Sep-02 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2021-Sep-01 Wed
| ###
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2021-Aug-31 Tue
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 11.71
| 11.88
|
|
| ###
| ###
| 0.8 |
2021-Aug-26 Thu
| 12.22
| 12.28
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Aug-25 Wed
| 12.29
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2021-Aug-24 Tue
| 12.42
| 12.49
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2021-Aug-23 Mon
| ###
| 12.29
| 11.76
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Aug-20 Fri
| 13.22
| 13.28
| ###
| 12.77
|
|
| 21.7
| 21.7
| 0.9 |
2021-Aug-19 Thu
| ###
| ###
| ###
| 13.2
| 791,872
| 0
| 74.8
| 74.8
| 0.9 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 1,441,725
| 0
| 19.7
| 19.7
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| 12.88
| ###
| 726,852
| 4,680,926
| 70.5
| 70.5
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| 13.2
| 12.79
| 12.86
|
|
| 23.0
| 23.0
| 0.9 |
2021-Aug-09 Mon
| ###
| 13.2
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 13.45
| 13.55
| ###
| 13.24
| 627,248
| ###
| 22.7
| 22.7
| 0.9 |
2021-Aug-05 Thu
| 13.21
| ###
| ###
| 13.2
| 775,358
| 0
| ###
| ###
| 0.9 |
2021-Aug-04 Wed
| ###
| ###
| 13.41
| 13.45
|
|
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| 13.73
| 13.51
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2021-Aug-02 Mon
| ###
| 13.655
| 13.29
| 13.58
| 434,774
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| 13.41
| ###
| 13.23
| 796,940
| 5,343,482
| ###
| ###
| 0.9 |
2021-Jul-29 Thu
| ###
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| 13.7
| 13.2
| 13.25
| 622,046
| ###
| ###
| ###
| ### |
2021-Jul-27 Tue
| 13.4
| 13.72
| 13.26
| 13.59
| 1,022,984
| 13,800,054
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| 13.43
| ###
| ###
| 625,183
| ###
| 85.3
| 85.3
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 13.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 12.79
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 837,142
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 12.71
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2021-Jul-16 Fri
| 12.73
| ###
| ###
| 12.82
| 554,853
| 0
| ###
| ###
| 0.9 |
2021-Jul-15 Thu
| ###
| 12.77
| 12.48
| 12.52
|
|
| 37.4
| 37.4
| 0.9 |
2021-Jul-14 Wed
| 12.73
| 12.73
| 12.55
| ###
| 363,751
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 12.7
| 12.49
| ###
| 661,173
| 8,327,473
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 12.49
| ###
| ###
| 12.59
| 771,226
| 0
| ###
| ###
| ### |
2021-Jul-09 Fri
| 12.41
| 12.42
| ###
| 12.29
| 3,054,927
| ###
| ###
| ###
| 0.9 |
2021-Jul-08 Thu
| 12.52
| ###
| 12.42
| 12.47
| 681,379
| ###
| ###
| ###
| ### |
2021-Jul-07 Wed
| 12.22
| 12.54
| 12.2
| 12.49
|
|
| ###
| ###
| 0.9 |
2021-Jul-06 Tue
| 12.78
| 12.81
| ###
| ###
| 465,548
| ###
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| 12.73
| 12.78
|
|
| 26.8
| 26.8
| 0.9 |
2021-Jul-02 Fri
| ###
| ###
| 12.77
| 12.89
|
|
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| ###
| 12.74
| 12.74
|
|
| 14.3
| 14.3
| ### |
2021-Jun-30 Wed
| 12.87
| 13.2
| 12.85
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Jun-29 Tue
| ###
| 12.82
| 12.49
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 12.81
| ###
| 407,146
| 2,607,770
| 82.2
| 82.2
| 0.0 |
2021-Jun-25 Fri
| 12.88
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 12.71
| ###
| ###
| 12.83
| 507,085
| 0
| 74.7
| 74.7
| ### |
2021-Jun-23 Wed
| ###
| ###
| 12.73
| 12.79
| 410,425
| 2,612,355
| ###
| ###
| ### |
2021-Jun-22 Tue
| ###
| ###
| 12.86
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| 12.71
| 12.83
| 485,626
| 3,086,153
| ###
| ###
| ### |
2021-Jun-18 Fri
| 13.21
| 13.29
| ###
| ###
| 1,745,471
| 11,598,654
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| 13.27
| ###
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 13.2
| ###
| ###
| ###
| 471,147
| 0
| 79.7
| 79.7
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
| 759,625
| 0
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 13.24
| 13.25
| ###
| ###
| 607,440
| ###
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 13.5
| 13.26
| ###
| 547,281
| ###
| 44.5
| 44.5
| 0.0 |
2021-Jun-08 Tue
| ###
| 13.42
| ###
| ###
| 568,770
| 3,816,446
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 13.48
| 13.5
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2021-Jun-04 Fri
| 13.21
| 13.59
| ###
| 13.49
|
|
| 85.1
| 85.1
| ### |
2021-Jun-03 Thu
| 13.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 12.88
| ###
| 12.88
| ###
| 587,229
| 3,781,754
| 80.7
| 80.7
| 0.0 |
2021-Jun-01 Tue
| 12.81
| ###
| ###
| ###
| 503,944
| 0
| 76.3
| 76.3
| 0.0 |
2021-May-31 Mon
| 12.8
| ###
| ###
| 12.87
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| ###
| ###
| 12.72
| 598,251
| 0
| 22.0
| 22.0
| 0.9 |
2021-May-27 Thu
| 12.76
| ###
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2021-May-26 Wed
| 12.79
| 12.86
| 12.47
| ###
| 1,118,357
| ###
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 12.41
| 12.41
| ###
| ###
| 1,256,151
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 12.45
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| 12.23
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 499,228
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 12.21
| 11.88
| ###
| 343,055
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| 12.2
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 11.845
| 11.86
| 505,850
| ###
| 45.5
| 45.5
| 0.8 |
2021-May-12 Wed
| ###
| 12.26
| 11.88
| ###
| 694,384
| ###
| 32.2
| 32.2
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 12.2
| ###
| ###
| ###
| 640,379
| 0
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 11.87
| 12.2
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 11.7
| 12.21
| 11.59
| 11.86
|
|
| 82.3
| 82.3
| 0.8 |
2021-May-04 Tue
| ###
| 12.27
| 11.59
| 11.72
| 954,246
| 11,384,154
| ###
| ###
| 0.8 |
2021-May-03 Mon
| ###
| ###
| 11.625
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 12.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Apr-28 Wed
| 12.45
| 12.48
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2021-Apr-27 Tue
| 12.24
| 12.43
| ###
| 12.24
| 474,555
| 2,949,359
| ###
| ###
| 0.9 |
2021-Apr-26 Mon
| ###
| 12.49
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2021-Apr-23 Fri
| 12.7
| 12.72
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 12.51
| 12.72
| 12.47
| 12.72
| 733,757
| ###
| ###
| ###
| 0.9 |
2021-Apr-21 Wed
| ###
| 12.53
| ###
| 12.45
|
|
| 90.3
| 90.3
| ### |
2021-Apr-20 Tue
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 12.25
| ###
| ###
| ###
| 828,977
| 0
| 42.7
| 42.7
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Apr-15 Thu
| 11.82
| ###
| ###
| ###
| 629,083
| 0
| 72.7
| 72.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| 11.83
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| 11.86
| 488,645
| 0
| 48.4
| 48.4
| 0.8 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 435,959
| 0
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 12.28
| 12.28
| ###
| ###
| 595,723
| ###
| 15.6
| 15.6
| 0.0 |
2021-Apr-07 Wed
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 11.89
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 11.76
| 11.76
| 11.56
| 11.71
|
|
| ###
| ###
| ### |
2021-Mar-31 Wed
| ###
| ###
| ###
| 11.77
|
|
| ###
| ###
| ### |
2021-Mar-30 Tue
| 11.88
| 11.88
| 11.47
| 11.51
| 662,429
| 7,733,858
| ###
| ###
| 0.8 |
2021-Mar-29 Mon
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| 12.2
| 11.76
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 11.74
| 11.83
|
|
| ###
| ###
| 0.8 |
2021-Mar-24 Wed
| 11.79
| ###
| 11.74
| 11.87
| 535,676
| ###
| ###
| ###
| 0.8 |
2021-Mar-23 Tue
| 11.77
| 11.87
| ###
| 11.73
| 1,768,484
| 10,495,952
| ###
| ###
| 0.8 |
2021-Mar-22 Mon
| ###
| 11.87
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2021-Mar-19 Fri
| 11.47
| 11.74
| ###
| ###
| 832,147
| ###
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| 11.28
| 11.72
| 11.21
| ###
| 631,121
| ###
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 10.85
| 11.2
| 754,648
| ###
| ###
| ###
| 0.8 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 980,975
| 0
| 67.2
| 67.2
| 0.0 |
2021-Mar-15 Mon
| ###
| 11.24
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 11.24
| ###
| ###
| 929,954
| 5,226,341
| 63.1
| 63.1
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| 10.75
| 962,273
| 0
| ###
| ###
| 0.8 |
2021-Mar-10 Wed
| ###
| ###
| 10.72
| 10.75
| 961,846
| ###
| 22.3
| 22.3
| 0.8 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 10.87
|
|
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| ###
| ###
| 11.27
| 478,745
| 0
| 89.6
| 89.6
| ### |
2021-Mar-03 Wed
| ###
| 11.27
| 10.85
| 11.2
| 604,658
| ###
| ###
| ###
| 0.8 |
2021-Mar-02 Tue
| 11.42
| 11.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| ###
| 802,241
| 0
| 82.1
| 82.1
| 0.0 |
2021-Feb-26 Fri
| 11.24
| 11.255
| ###
| ###
| 947,687
| ###
| 27.8
| 27.8
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 11.45
| 1,025,477
| 0
| ###
| ###
| 0.8 |
2021-Feb-24 Wed
| 11.78
| ###
| ###
| 11.87
| 782,420
| 0
| ###
| ###
| 0.8 |
2021-Feb-23 Tue
| ###
| ###
| 11.485
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2021-Feb-22 Mon
| ###
| 12.23
| ###
| ###
| 663,674
| ###
| 71.2
| 71.2
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 11.76
| ###
|
|
| 50.9
| 50.9
| 0.0 |
2021-Feb-18 Thu
| ###
| 12.27
| 11.82
| ###
| 1,508,289
| 18,167,341
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 11.88
| ###
| ###
| 11.81
|
|
| 46.7
| 46.7
| ### |
2021-Feb-16 Tue
| 11.77
| 11.87
| 11.5
| 11.58
|
|
| ###
| ###
| 0.8 |
2021-Feb-15 Mon
| 11.42
| ###
| 11.27
| 11.58
| 399,421
| ###
| 74.9
| 74.9
| 0.8 |
2021-Feb-12 Fri
| 11.4
| 11.47
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 11.42
| 501,386
| 0
| 34.3
| 34.3
| 0.8 |
2021-Feb-10 Wed
| ###
| 11.81
| ###
| 11.57
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 11.5
| ###
| 11.48
| ###
| 615,770
| ###
| 87.2
| 87.2
| 0.0 |
2021-Feb-05 Fri
| 11.73
| 11.75
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2021-Feb-04 Thu
| 11.76
| 11.84
| 11.54
| 11.54
|
|
| ###
| ###
| 0.8 |
2021-Feb-03 Wed
| 11.55
| 11.7
| 11.42
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Feb-02 Tue
| ###
| 11.48
| ###
| 11.43
| 734,053
| ###
| ###
| ###
| ### |
2021-Feb-01 Mon
| ###
| ###
| 10.85
| 10.89
|
|
| ###
| ###
| 0.8 |
2021-Jan-29 Fri
| 11.4
| 11.49
| 11.24
| 11.26
|
|
| ###
| ###
| 0.8 |
2021-Jan-28 Thu
| ###
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 11.89
| 11.58
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2021-Jan-25 Mon
| 11.5
| ###
| 11.4
| ###
| 371,720
| ###
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 11.4
| ###
| 11.29
| 11.48
| 547,071
| ###
| 74.7
| 74.7
| 0.8 |
2021-Jan-21 Thu
| 11.72
| 11.79
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 11.8
| ###
| ###
| 11.88
|
|
| 66.0
| 66.0
| 0.8 |
2021-Jan-19 Tue
| 11.84
| ###
| ###
| 11.84
| 1,018,384
| 0
| 60.4
| 60.4
| 0.8 |
2021-Jan-18 Mon
| ###
| 12.4
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 11.89
| 11.89
| 11.74
| 11.75
| 535,952
| 6,332,272
| ###
| ###
| ### |
2021-Jan-14 Thu
| ###
| ###
| ###
| 11.89
| 667,842
| 0
| ###
| ###
| ### |
2021-Jan-13 Wed
| 11.76
| ###
| ###
| ###
| 1,364,525
| 0
| 79.3
| 79.3
| 0.0 |
2021-Jan-12 Tue
| ###
| 11.86
| 11.2
| 11.56
|
|
| ###
| ###
| 0.8 |
2021-Jan-11 Mon
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 10.82
| ###
| 10.8
| ###
| 496,924
| 2,683,389
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 10.8
| ###
| ###
| 10.79
| 504,356
| 0
| 42.1
| 42.1
| ### |
2021-Jan-06 Wed
| 10.7
| ###
| 10.7
| 10.79
|
|
| 74.9
| 74.9
| ### |
2021-Jan-05 Tue
| 10.86
| 10.87
| ###
| 10.78
| 737,889
| 4,010,426
| ###
| ###
| 0.8 |
2021-Jan-04 Mon
| 10.77
| ###
| ###
| ###
| 645,485
| 0
| 73.3
| 73.3
| 0.0 |
2020-Dec-31 Thu
| 10.88
| 10.88
| 10.53
| 10.53
|
|
| ###
| ###
| 0.8 |
2020-Dec-30 Wed
| 10.72
| 10.87
| ###
| 10.87
| 535,527
| 2,910,589
| 78.6
| 78.6
| ### |
2020-Dec-29 Tue
| 10.8
| 10.8
| ###
| 10.78
| 339,654
| ###
| 30.8
| 30.8
| 0.8 |
2020-Dec-24 Thu
| 10.8
| 10.8
| ###
| ###
| 200,372
| ###
| 19.8
| 19.8
| 0.0 |
2020-Dec-23 Wed
| 10.56
| 10.73
| 10.54
| 10.57
|
|
| ###
| ###
| 0.8 |
2020-Dec-22 Tue
| 10.84
| 10.84
| 10.44
| 10.48
| 569,223
| ###
| 21.2
| 21.2
| 0.7 |
2020-Dec-21 Mon
| 10.74
| 10.89
| 10.48
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 10.7
| 825,347
| 0
| 28.6
| 28.6
| 0.8 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 10.86
| 1,243,581
| 0
| ###
| ###
| 0.8 |
2020-Dec-16 Wed
| 10.27
| ###
| 10.27
| 10.54
|
|
| ###
| ###
| 0.8 |
2020-Dec-15 Tue
| ###
| 10.56
| ###
| 10.25
|
|
| 47.2
| 47.2
| 0.7 |
2020-Dec-14 Mon
| ###
| ###
| ###
| 10.29
| 676,052
| 0
| 83.1
| 83.1
| ### |
2020-Dec-11 Fri
| ###
| 10.24
| ###
| ###
| 985,388
| 5,045,186
| 68.3
| 68.3
| 0.0 |
2020-Dec-10 Thu
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 10.26
| 1,056,420
| 0
| ###
| ###
| 0.7 |
2020-Dec-08 Tue
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| 9.85
| 1,447,559
| 0
| 22.5
| 22.5
| ### |
2020-Dec-04 Fri
| 10.2
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 10.45
| 10.48
| ###
| 10.22
|
|
| 20.4
| 20.4
| 0.7 |
2020-Dec-02 Wed
| 10.21
| 10.45
| ###
| ###
| 1,500,652
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 10.25
| 9.77
| ###
| 781,455
| ###
| 76.5
| 76.5
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 9.87
| 9.88
| 1,207,120
| ###
| ###
| ###
| 0.7 |
2020-Nov-27 Fri
| ###
| ###
| 9.85
| ###
| 615,340
| 3,030,549
| 28.5
| 28.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 736,759
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| 10.22
| ###
| ###
| 907,424
| ###
| 29.3
| 29.3
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 627,387
| 0
| 33.7
| 33.7
| 0.0 |
2020-Nov-20 Fri
| ###
| 10.4
| ###
| ###
| 1,088,481
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| 9.88
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| 10.26
| 31,472
| 0
| 86.1
| 86.1
| 0.7 |
2020-Nov-13 Fri
| 10.2
| 10.4
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2020-Nov-12 Thu
| 10.22
| 10.42
| ###
| 10.23
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| ###
| ###
| 9.53
| ###
| 3,253,479
| 15,502,827
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 2,138,171
| 0
| 1.4
| 1.4
| 0.0 |
2020-Nov-09 Mon
| 11.52
| ###
| 11.42
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Nov-06 Fri
| 11.48
| ###
| ###
| 11.48
| 523,181
| 0
| 63.5
| 63.5
| 0.8 |
2020-Nov-05 Thu
| ###
| 11.82
| 11.46
| 11.49
| 1,231,885
| 14,339,141
| 21.4
| 21.4
| ### |
2020-Nov-04 Wed
| ###
| ###
| ###
| 11.55
| 657,120
| 0
| ###
| ###
| 0.8 |
2020-Nov-03 Tue
| ###
| 11.49
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Nov-02 Mon
| 11.29
| ###
| 10.86
| ###
| 1,131,273
| ###
| 34.2
| 34.2
| 0.0 |
2020-Oct-30 Fri
| 11.5
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-Oct-29 Thu
| ###
| 11.7
| 11.29
| 11.47
|
|
| ###
| ###
| ### |
2020-Oct-28 Wed
| ###
| ###
| ###
| 11.7
|
|
| 93.6
| 93.6
| 0.8 |
2020-Oct-27 Tue
| 11.43
| 11.43
| ###
| ###
| 1,472,323
| 8,414,325
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| 12.29
| ###
| ###
| 757,042
| 4,652,023
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| 12.2
| 11.81
| 11.89
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 943,441
| 0
| 34.2
| 34.2
| 0.0 |
2020-Oct-19 Mon
| 12.79
| 12.89
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2020-Oct-16 Fri
| ###
| 12.76
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-Oct-14 Wed
| 11.81
| ###
| 11.8
| ###
| 1,291,343
| 7,618,923
| 82.6
| 82.6
| 0.0 |
2020-Oct-13 Tue
| ###
| 11.88
| 11.4
| 11.78
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 11.56
| ###
| 11.42
| 11.56
|
|
| ###
| ###
| 0.8 |
2020-Oct-09 Fri
| 11.49
| 11.59
| 11.4
| 11.51
|
|
| 61.3
| 61.3
| 0.8 |
2020-Oct-08 Thu
| 11.25
| 11.55
| 11.23
| 11.44
| 831,384
| ###
| ###
| ###
| 0.8 |
2020-Oct-07 Wed
| 11.27
| 11.48
| ###
| 11.25
| 938,754
| 5,388,447
| ###
| ###
| ### |
2020-Oct-06 Tue
| ###
| 11.28
| 10.87
| 11.24
| 1,405,785
| ###
| ###
| ###
| 0.8 |
2020-Oct-05 Mon
| ###
| ###
| 10.53
| ###
| 484,773
| 2,552,329
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 10.54
| 10.71
| 10.46
| 10.53
|
|
| 62.1
| 62.1
| 0.8 |
2020-Oct-01 Thu
| 10.56
| ###
| 10.54
| ###
| 763,057
| ###
| 69.8
| 69.8
| 0.0 |
2020-Sep-30 Wed
| ###
| 10.75
| 10.5
| 10.52
|
|
| 36.3
| 36.3
| ### |
2020-Sep-29 Tue
| ###
| ###
| 10.84
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 10.58
| 10.87
| 784,827
| ###
| 80.6
| 80.6
| ### |
2020-Sep-25 Fri
| ###
| 10.88
| ###
| 10.77
|
|
| ###
| ###
| ### |
2020-Sep-24 Thu
| 10.48
| 10.73
| ###
| 10.55
| 761,475
| ###
| 77.9
| 77.9
| ### |
2020-Sep-23 Wed
| 10.44
| 10.7
| 10.44
| ###
| 881,753
| 9,320,129
| 80.1
| 80.1
| 0.0 |
2020-Sep-22 Tue
| ###
| 10.53
| 10.24
| 10.24
| 715,888
| ###
| 33.8
| 33.8
| ### |
2020-Sep-21 Mon
| 10.5
| 10.75
| 10.47
| 10.5
| 647,984
| ###
| 74.0
| 74.0
| 0.8 |
2020-Sep-18 Fri
| 10.7
| 10.78
| 10.47
| 10.5
| 1,409,172
| 14,972,452
| 18.7
| 18.7
| 0.8 |
2020-Sep-17 Thu
| 10.87
| 10.89
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Sep-16 Wed
| ###
| 10.945
| ###
| 10.87
|
|
| 78.1
| 78.1
| ### |
2020-Sep-15 Tue
| 10.43
| ###
| ###
| 10.49
|
|
| 68.8
| 68.8
| ### |
2020-Sep-14 Mon
| 10.46
| 10.46
| 10.25
| 10.43
|
|
| 37.1
| 37.1
| 0.7 |
2020-Sep-11 Fri
| 10.25
| 10.51
| ###
| 10.42
| 639,481
| 3,360,472
| ###
| ###
| 0.7 |
2020-Sep-10 Thu
| 10.48
| 10.52
| ###
| 10.44
|
|
| 43.7
| 43.7
| 0.7 |
2020-Sep-09 Wed
| 10.28
| 10.41
| ###
| ###
| 1,033,075
| 5,377,155
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 10.7
| 10.77
| 10.46
| 10.48
|
|
| ###
| ###
| 0.7 |
2020-Sep-07 Mon
| 10.5
| ###
| 10.43
| ###
| 548,989
| 2,862,977
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 10.8
| 10.53
| 10.74
| 480,140
| ###
| 74.5
| 74.5
| 0.8 |
2020-Sep-03 Thu
| ###
| 11.23
| ###
| ###
| 1,200,120
| 6,738,673
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| 10.87
| ###
| 10.85
|
|
| 82.8
| 82.8
| 0.8 |
2020-Sep-01 Tue
| 10.43
| 10.72
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 10.71
| 10.89
| ###
| 10.7
| 910,527
| ###
| 38.0
| 38.0
| 0.8 |
2020-Aug-28 Fri
| 10.86
| ###
| ###
| 10.8
| 1,337,352
| 0
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| 11.26
| ###
| 11.21
| 1,009,189
| ###
| 80.9
| 80.9
| ### |
2020-Aug-26 Wed
| 10.73
| ###
| ###
| 10.89
|
|
| 81.7
| 81.7
| 0.8 |
2020-Aug-25 Tue
| ###
| ###
| 10.56
| 10.75
| 1,354,278
| 7,150,587
| 79.0
| 79.0
| 0.8 |
2020-Aug-24 Mon
| 10.81
| ###
| 10.45
| ###
| 1,999,040
| 10,444,984
| 30.2
| 30.2
| 0.0 |
2020-Aug-21 Fri
| 10.49
| 10.79
| 10.45
| 10.51
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| 10.2
|
|
| 83.6
| 83.6
| 0.7 |
2020-Aug-18 Tue
| ###
| ###
| 9.57
| 9.88
| 1,012,727
| ###
| ###
| ###
| 0.7 |
2020-Aug-17 Mon
| 9.5
| 9.72
| 9.45
| ###
| 771,446
| ###
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 9.28
| 9.48
| 9.23
| 9.43
| 671,380
| 6,280,759
| ###
| ###
| ### |
2020-Aug-13 Thu
| 9.45
| 9.5
| ###
| 9.27
| 770,425
| ###
| 21.6
| 21.6
| 0.7 |
2020-Aug-12 Wed
| ###
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 9.4
| 9.43
| ###
| 9.25
|
|
| 29.8
| 29.8
| ### |
2020-Aug-10 Mon
| ###
| 9.48
| 9.23
| 9.43
| 862,654
| 8,070,128
| 71.8
| 71.8
| ### |
2020-Aug-07 Fri
| ###
| ###
| 9
| 9.21
|
|
| ###
| ###
| 0.7 |
2020-Aug-06 Thu
| 8.85
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 8.71
| 8.87
| 8.7
| 8.83
|
|
| 76.4
| 76.4
| ### |
2020-Aug-04 Tue
| ###
| ###
| 8.75
| 8.88
| 823,974
| 3,604,886
| 27.0
| 27.0
| 0.6 |
2020-Aug-03 Mon
| 8.88
| ###
| 8.7
| 8.79
| 1,434,071
| ###
| ###
| ###
| 0.6 |
2020-Jul-31 Fri
| 9
| 9.2
| ###
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 438,576
| 0
| 40.5
| 40.5
| 0.0 |
2020-Jul-27 Mon
| 8
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 669,279
| 0
| 65.0
| 65.0
| 0.0 |
2020-Jul-22 Wed
| ###
| 8.23
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 7.59
| 7.8
|
|
| 16.3
| 16.3
| 0.6 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Jul-16 Thu
| 8
| 8.2
| ###
| ###
| 1,081,444
| 4,433,920
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 8
| 8
| 7.71
| 7.89
|
|
| 21.4
| 21.4
| ### |
2020-Jul-14 Tue
| ###
| ###
| 7.71
| 7.8
|
|
| 40.0
| 40.0
| 0.6 |
2020-Jul-13 Mon
| 7.8
| ###
| ###
| ###
| 1,344,871
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 7.87
| ###
| 7.75
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 7.89
| 8
|
|
| 36.4
| 36.4
| ### |
2020-Jul-08 Wed
| 8.2
| 8.26
| 7.845
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2020-Jul-07 Tue
| 8.5
| 8.55
| 8.25
| ###
| 1,175,285
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| 8.51
| 8.27
| 8.4
| 1,373,641
| 11,524,847
| ###
| ###
| ### |
2020-Jul-03 Fri
| 8.4
| 8.46
| ###
| ###
| 1,141,626
| 4,829,077
| 22.1
| 22.1
| 0.0 |
2020-Jul-02 Thu
| ###
| 8.46
| 8.255
| 8.4
|
|
| 67.5
| 67.5
| ### |
2020-Jul-01 Wed
| ###
| 8.23
| 8
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Jun-30 Tue
| ###
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 7.73
| 7.87
| 838,222
| 3,239,728
| 32.4
| 32.4
| 0.6 |
2020-Jun-26 Fri
| 8.26
| 8.4
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2020-Jun-24 Wed
| ###
| 8.45
| ###
| 8.29
| 1,333,526
| 5,634,147
| 32.3
| 32.3
| 0.6 |
2020-Jun-23 Tue
| 8.25
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2020-Jun-22 Mon
| ###
| 8.28
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Jun-19 Fri
| 8.48
| ###
| 7.86
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2020-Jun-18 Thu
| 8.58
| ###
| 8.28
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-Jun-17 Wed
| 8.75
| 8.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 8.79
| ###
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jun-15 Mon
| 7.81
| 7.81
| 7.81
| 7.81
| 0
|
|
|
| 0.6 |
2020-Jun-12 Fri
| 7.83
| ###
| ###
| 7.81
|
|
| 32.6
| 32.6
| 0.6 |
2020-Jun-11 Thu
| 8.53
| 8.73
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2020-Jun-10 Wed
| 8.5
| ###
| 8.42
| 8.7
| 1,295,882
| ###
| ###
| ###
| ### |
2020-Jun-09 Tue
| 8.76
| 8.87
| 8.52
| 8.55
| 1,057,526
| 9,195,188
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| 8.73
| ###
| 8.55
| 1,690,547
| ###
| 77.2
| 77.2
| ### |
2020-Jun-04 Thu
| 8.5
| ###
| ###
| ###
| 3,161,059
| 0
| 82.4
| 82.4
| 0.0 |
2020-Jun-03 Wed
| 8.43
| 8.5
| ###
| 8.45
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| 8.56
| ###
| ###
| 2,135,482
| ###
| 66.8
| 66.8
| 0.0 |
2020-Jun-01 Mon
| ###
| 8.54
| ###
| 8.54
| 991,650
| 4,234,345
| ###
| ###
| ### |
2020-May-29 Fri
| 8.29
| 8.42
| ###
| ###
| 1,772,345
| 7,461,572
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| 8.46
| 2,719,950
| 0
| ###
| ###
| 0.6 |
2020-May-27 Wed
| 8.42
| 8.54
| 8.2
| 8.29
|
|
| ###
| ###
| 0.6 |
2020-May-26 Tue
| 8.28
| 8.55
| 8.22
| 8.46
| 2,434,388
| 20,412,343
| ###
| ###
| 0.6 |
2020-May-25 Mon
| ###
| ###
| ###
| 8.25
|
|
| 77.2
| 77.2
| ### |
2020-May-22 Fri
| 7.79
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
2020-May-21 Thu
| 7.49
| 7.7
| ###
| ###
| 1,552,922
| 5,978,749
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 7.43
| 6.86
| 7.4
|
|
| ###
| ###
| 0.5 |
2020-May-19 Tue
| ###
| 7.28
| 6.83
| 7.22
| 1,824,684
| 12,873,145
| 78.5
| 78.5
| 0.5 |
2020-May-18 Mon
| ###
| ###
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 6.8
| 6.55
| 6.73
|
|
| ###
| ###
| ### |
2020-May-14 Thu
| 6.72
| 6.81
| 6.43
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-May-13 Wed
| 6.56
| 6.78
| 6.46
| 6.77
| 1,394,972
| ###
| 85.7
| 85.7
| ### |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 6.85
| ###
| 6.72
| ###
| 1,305,071
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 6.28
| 6.7
| 6.28
| ###
| 1,031,146
| ###
| 92.0
| 92.0
| 0.0 |
2020-May-07 Thu
| ###
| 6.25
| ###
| 6.25
|
|
| 83.3
| 83.3
| ### |
2020-May-06 Wed
| 6.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 1,067,055
| 0
| 64.5
| 64.5
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 6.29
| 6.47
| ###
| ###
| 1,916,686
| 6,200,479
| 13.3
| 13.3
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
| 2,269,827
| 0
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 6.27
| 5.83
| 6.22
| 1,234,687
| 7,469,856
| ###
| ###
| 0.4 |
2020-Apr-28 Tue
| ###
| ###
| 5.79
| 5.84
| 1,459,842
| 4,226,242
| ###
| ###
| 0.4 |
2020-Apr-27 Mon
| 5.56
| ###
| 5.49
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2020-Apr-24 Fri
| 5.49
| ###
| ###
| 5.54
|
|
| 73.3
| 73.3
| 0.4 |
2020-Apr-23 Thu
| 5.5
| ###
| ###
| 5.5
|
|
| 72.1
| 72.1
| 0.4 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 5.47
| 1,695,281
| 0
| 92.8
| 92.8
| ### |
2020-Apr-21 Tue
| 5.48
| 5.53
| ###
| 5.22
| 3,252,184
| 8,992,288
| 23.6
| 23.6
| 0.4 |
2020-Apr-20 Mon
| 5.78
| 5.84
| 5.49
| 5.51
|
|
| 16.3
| 16.3
| ### |
2020-Apr-17 Fri
| ###
| ###
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2020-Apr-16 Thu
| 5.83
| ###
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
2020-Apr-15 Wed
| ###
| ###
| 5.85
| ###
| 2,413,852
| ###
| 26.9
| 26.9
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 5.27
| ###
| 2,420,675
| 6,378,478
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 5.22
| 5.74
| ###
| 5.49
| 2,345,957
| ###
| 82.6
| 82.6
| 0.4 |
2020-Apr-08 Wed
| 4.74
| ###
| 4.55
| ###
| 1,292,922
| ###
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 4.56
| 4.7
|
|
| ###
| ###
| 0.3 |
2020-Apr-06 Mon
| ###
| 4.82
| 4.55
| 4.77
| 1,451,589
| ###
| 74.3
| 74.3
| ### |
2020-Apr-03 Fri
| ###
| ###
| ###
| 4.5
|
|
| 3.3
| 3.3
| ### |
2020-Apr-02 Thu
| 4.75
| ###
| ###
| 4.82
| 2,646,846
| 0
| ###
| ###
| 0.3 |
2020-Apr-01 Wed
| 4.79
| ###
| ###
| 4.78
|
|
| 30.4
| 30.4
| ### |
2020-Mar-31 Tue
| ###
| 5.23
| 4.56
| ###
| 2,883,421
| 14,114,345
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 4.54
| ###
| ###
| ###
| 1,713,040
| 0
| 15.2
| 15.2
| 0.0 |
2020-Mar-26 Thu
| 4
| 4.55
| 3.81
| 4.28
| 2,730,888
| ###
| 82.1
| 82.1
| 0.3 |
2020-Mar-25 Wed
| 4.43
| ###
| 3.85
| ###
| 1,814,072
| 3,492,088
| 9.2
| 9.2
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| 3.76
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2020-Mar-23 Mon
| 3.77
| ###
| ###
| ###
| 3,072,883
| 0
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 5.56
| ###
| ###
| 3.58
| 3,614,170
| 0
| ###
| ###
| 0.3 |
2020-Mar-18 Wed
| ###
| ###
| 5.52
| 5.52
| 1,867,655
| 5,154,727
| ###
| ###
| 0.4 |
2020-Mar-17 Tue
| ###
| 6.77
| ###
| 6.51
| 1,849,240
| 6,259,677
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| 6.47
|
|
| 29.1
| 29.1
| 0.5 |
2020-Mar-13 Fri
| 6.2
| 6.85
| ###
| 6.85
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| ###
| 6.5
| 6.5
| 2,576,676
| ###
| 24.8
| 24.8
| 0.5 |
2020-Mar-11 Wed
| 7.45
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 7.49
| ###
| 7.4
|
|
| 61.7
| 61.7
| 0.5 |
2020-Mar-09 Mon
| 7.5
| 7.53
| ###
| ###
| 982,046
| ###
| 47.8
| 47.8
| 0.0 |
2020-Mar-06 Fri
| 7.88
| 7.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 7.89
| ###
| 7.86
| 7.89
| 1,663,381
| 6,537,087
| 71.6
| 71.6
| ### |
2020-Mar-04 Wed
| ###
| ###
| 7.52
| 7.89
| 2,003,286
| 7,532,355
| 91.9
| 91.9
| ### |
2020-Mar-03 Tue
| 8.2
| 8.45
| 8
| 8
|
|
| 23.9
| 23.9
| ### |
2020-Mar-02 Mon
| ###
| ###
| 7.72
| ###
| 1,585,721
| 6,120,883
| 59.4
| 59.4
| 0.0 |
2020-Feb-28 Fri
| 8.45
| 8.45
| ###
| ###
| 1,944,647
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 8.71
| 8.85
| ###
| ###
| 1,515,544
| 6,706,282
| 39.9
| 39.9
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 8.685
| 8.73
| 1,349,925
| 5,862,049
| 25.2
| 25.2
| ### |
2020-Feb-25 Tue
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 9.54
| 9.59
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2020-Feb-21 Fri
| 9.86
| ###
| 9.58
| 9.76
| 972,685
| ###
| 27.1
| 27.1
| 0.7 |
2020-Feb-20 Thu
| 9.85
| 10.2
| 9.27
| ###
| 2,373,248
| ###
| 17.0
| 17.0
| 0.0 |
2020-Feb-19 Wed
| 8.8
| ###
| 8.79
| ###
| 1,153,172
| ###
| 90.4
| 90.4
| 0.0 |
2020-Feb-18 Tue
| 8.83
| 8.88
| ###
| 8.77
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,322,553
| 0
| 77.0
| 77.0
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| 9.2
| 1,162,029
| 0
| ###
| ###
| 0.7 |
2020-Feb-10 Mon
| 9.2
| ###
| ###
| 9.23
|
|
| 77.2
| 77.2
| ### |
2020-Feb-07 Fri
| 9.46
| 9.5
| ###
| ###
| 972,422
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 9.46
| 9.53
| 9.27
| ###
| 985,224
| ###
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 9.48
| 9.51
| 9.28
| 9.42
|
|
| ###
| ###
| 0.7 |
2020-Feb-04 Tue
| 9.28
| 9.43
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| 9.55
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Jan-30 Thu
| 9.54
| ###
| ###
| 9.5
| 1,100,341
| 0
| ###
| ###
| 0.7 |
2020-Jan-29 Wed
| 9.4
| 9.58
| ###
| 9.54
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| 9.29
| ###
| ###
| 9.23
| 1,310,147
| 0
| 36.9
| 36.9
| ### |
2020-Jan-24 Fri
| ###
| 9.51
| ###
| 9.45
| 794,348
| 3,777,124
| ###
| ###
| 0.7 |
2020-Jan-23 Thu
| ###
| ###
| 9.21
| ###
| 990,874
| 4,562,974
| 76.1
| 76.1
| 0.0 |
2020-Jan-22 Wed
| 9.28
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2020-Jan-21 Tue
| 9.54
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| 9.72
| ###
| 9.58
|
|
| 95.0
| 95.0
| 0.7 |
2020-Jan-17 Fri
| 9.82
| 9.89
| 9.73
| 9.76
| 824,429
| 8,087,648
| ###
| ###
| 0.7 |
2020-Jan-16 Thu
| ###
| ###
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| 9.84
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 9.77
| ###
| 622,821
| 3,042,480
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 10.2
| 10.275
| 10.045
| ###
| 671,447
| ###
| 19.4
| 19.4
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
| 531,178
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 10.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 10.24
| 10.27
| ###
| 10.25
| 423,176
| ###
| 69.1
| 69.1
| 0.7 |
2020-Jan-03 Fri
| ###
| ###
| 10.21
| 10.22
| 321,456
| ###
| 23.4
| 23.4
| 0.7 |
2020-Jan-02 Thu
| ###
| 10.28
| ###
| 10.27
|
|
| 83.5
| 83.5
| ### |
2019-Dec-30 Mon
| ###
| 10.54
| ###
| 10.53
| 302,545
| ###
| 83.5
| 83.5
| 0.8 |
2019-Dec-27 Fri
| 10.25
| 10.45
| 10.21
| 10.4
| 396,457
| ###
| 79.0
| 79.0
| 0.7 |
2019-Dec-24 Tue
| ###
| ###
| ###
| 10.25
| 316,352
| 0
| ###
| ###
| 0.7 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 720,647
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 10.42
| ###
| 10.29
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 460,127
| 0
| 74.3
| 74.3
| 0.0 |
2019-Dec-13 Fri
| 9.89
| ###
| 9.84
| ###
| 326,077
| ###
| 75.2
| 75.2
| 0.0 |
2019-Dec-12 Thu
| 9.87
| ###
| 9.78
| 9.89
| 350,282
| 1,712,878
| ###
| ###
| ### |
2019-Dec-11 Wed
| ###
| 10.24
| ###
| ###
| 490,387
| 2,510,781
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 9.83
| ###
| 9.83
| ###
| 413,657
| 2,033,124
| 90.1
| 90.1
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 9.83
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| 9.81
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| ###
| 9.8
| ###
| 9.79
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 9.51
| 9.85
| 9.5
| ###
| 790,389
| ###
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 9.7
| ###
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 328,483
| 0
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 10.29
| ###
| 9.875
| ###
| 836,855
| 4,131,971
| 13.8
| 13.8
| 0.0 |
2019-Nov-26 Tue
| 10.24
| 10.43
| ###
| 10.27
| 862,821
| ###
| 70.9
| 70.9
| ### |
2019-Nov-25 Mon
| ###
| ###
| 9.8
| ###
| 518,355
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| 9.78
| ###
| 513,427
| 2,510,658
| 77.4
| 77.4
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| 9.76
| 475,946
| 0
| ###
| ###
| 0.7 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 10.23
| ###
| ###
| 348,083
| 1,780,444
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 9.975
| ###
| 430,328
| ###
| 30.6
| 30.6
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 397,352
| 0
| 81.1
| 81.1
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
| 701,156
| 0
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 561,856
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 9.76
| 9.87
| ###
| 9.85
|
|
| 79.0
| 79.0
| ### |
2019-Nov-08 Fri
| 9.72
| 9.72
| 9.51
| 9.71
|
|
| ###
| ###
| ### |
2019-Nov-07 Thu
| 9.48
| 9.7
| 9.44
| ###
| 312,025
| 2,986,079
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 9.53
| ###
| 9.43
| 9.59
| 354,723
| ###
| ###
| ###
| 0.7 |
2019-Nov-05 Tue
| ###
| ###
| ###
| 9.46
| 233,926
| 0
| 16.6
| 16.6
| 0.7 |
2019-Nov-04 Mon
| 9.72
| 9.73
| 9.4
| 9.5
| 690,686
| ###
| ###
| ###
| 0.7 |
2019-Nov-01 Fri
| 9.49
| 9.53
| ###
| 9.42
|
|
| 26.1
| 26.1
| 0.7 |
2019-Oct-31 Thu
| 9.5
| ###
| 9.4
| 9.51
| 521,743
| ###
| 72.3
| 72.3
| ### |
2019-Oct-30 Wed
| 9.26
| 9.55
| 9.26
| 9.51
|
|
| 89.8
| 89.8
| ### |
2019-Oct-29 Tue
| 9.4
| 9.53
| 9.29
| 9.4
|
|
| 74.0
| 74.0
| ### |
2019-Oct-28 Mon
| 9.28
| ###
| 9.22
| ###
| 505,726
| ###
| 73.7
| 73.7
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| 9.045
| 8.85
| ###
| 835,023
| ###
| 74.6
| 74.6
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 8.79
| ###
| 1,297,153
| 5,700,987
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 9.55
| 9.7
| 8.5
| 8.74
|
|
| ###
| ###
| 0.6 |
2019-Oct-21 Mon
| ###
| 9.58
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2019-Oct-18 Fri
| ###
| 9.47
| ###
| 9.4
| 724,087
| 3,428,551
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| 9.4
| ###
| 9.24
| 704,026
| 3,308,922
| 29.4
| 29.4
| ### |
2019-Oct-16 Wed
| ###
| 9.41
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2019-Oct-15 Tue
| 9.25
| ###
| ###
| ###
| 1,101,988
| 0
| 16.5
| 16.5
| 0.0 |
2019-Oct-14 Mon
| ###
| 9.47
| 9.28
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-Oct-11 Fri
| 9.2
| 9.345
| 9.2
| ###
| 710,648
| 6,589,483
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 9.43
| 9.23
| 9.28
|
|
| ###
| ###
| 0.7 |
2019-Oct-09 Wed
| ###
| 9.8
| 9.42
| 9.45
| 615,576
| 5,915,685
| 14.8
| 14.8
| 0.7 |
2019-Oct-08 Tue
| ###
| 9.74
| 9.59
| ###
| 589,624
| ###
| 77.4
| 77.4
| 0.0 |
2019-Oct-07 Mon
| 9.57
| ###
| 9.47
| ###
| 216,471
| ###
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 9.49
| ###
| 9.47
| 9.56
|
|
| ###
| ###
| 0.7 |
2019-Oct-03 Thu
| 9.51
| 9.73
| 9.46
| 9.54
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| 9.8
| ###
| 9.7
| 9.73
|
|
| ###
| ###
| ### |
2019-Oct-01 Tue
| ###
| ###
| 9.75
| 9.88
|
|
| ###
| ###
| 0.7 |
2019-Sep-30 Mon
| ###
| ###
| 9.88
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 9.86
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 574,788
| 0
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Sep-24 Tue
| 9.88
| ###
| 9.88
| ###
| 674,743
| ###
| 88.8
| 88.8
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| 9.89
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Sep-20 Fri
| ###
| 10.025
| 9.845
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 9.73
| 9.89
| 1,303,841
| 6,343,186
| 26.8
| 26.8
| ### |
2019-Sep-18 Wed
| ###
| ###
| 9.8
| ###
| 967,846
| 4,742,445
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 9.85
| ###
| 9.77
| ###
| 870,427
| ###
| 81.1
| 81.1
| 0.0 |
2019-Sep-16 Mon
| ###
| 9.75
| 9.49
| 9.75
|
|
| 76.7
| 76.7
| ### |
2019-Sep-13 Fri
| ###
| 9.73
| 9.53
| ###
| 720,972
| ###
| 73.2
| 73.2
| 0.0 |
2019-Sep-12 Thu
| 9.76
| 9.78
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Sep-11 Wed
| 9.75
| 9.83
| ###
| 9.72
|
|
| 28.2
| 28.2
| 0.7 |
2019-Sep-10 Tue
| 9.83
| 9.87
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2019-Sep-09 Mon
| 9.76
| 9.925
| ###
| 9.89
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| 9.79
| 9.52
| 9.71
| 1,039,952
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| 9.43
| 9.625
| ###
| 9.59
| 753,253
| ###
| ###
| ###
| 0.7 |
2019-Sep-04 Wed
| ###
| 9.47
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 9.26
| ###
| ###
| ###
| 802,359
| 0
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 347,381
| 0
| 74.2
| 74.2
| 0.0 |
2019-Aug-30 Fri
| 9.51
| 9.53
| 9.22
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2019-Aug-29 Thu
| 9.28
| 9.49
| 9.27
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Aug-28 Wed
| 9.59
| 9.59
| ###
| 9.24
| 964,123
| ###
| ###
| ###
| ### |
2019-Aug-27 Tue
| 9.5
| ###
| 9.41
| 9.55
| 366,324
| 1,723,554
| 70.4
| 70.4
| 0.7 |
2019-Aug-26 Mon
| 9.29
| 9.53
| 9.25
| 9.51
|
|
| 86.8
| 86.8
| ### |
2019-Aug-23 Fri
| ###
| ###
| 9.355
| 9.4
| 1,208,956
| ###
| ###
| ###
| ### |
2019-Aug-22 Thu
| 10.29
| 10.29
| 9.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 9.8
| ###
| 9.75
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2019-Aug-20 Tue
| 9.75
| 9.83
| ###
| 9.8
|
|
| 70.9
| 70.9
| 0.7 |
2019-Aug-19 Mon
| 9.77
| 9.87
| 9.49
| ###
| 1,295,788
| 12,543,227
| 24.0
| 24.0
| 0.0 |
2019-Aug-16 Fri
| 9.78
| 10.25
| 9.5
| 9.75
|
|
| 33.7
| 33.7
| ### |
2019-Aug-15 Thu
| 8.45
| 9.27
| ###
| ###
| 2,216,550
| ###
| 95.4
| 95.4
| 0.0 |
2019-Aug-14 Wed
| ###
| 8.72
| 8.48
| ###
| 1,119,772
| ###
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| 8.74
| 8.525
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 8.54
| 8.58
| 868,373
| 3,707,952
| 29.0
| 29.0
| 0.6 |
2019-Aug-09 Fri
| 8.54
| ###
| 8.48
| 8.56
| 592,647
| 2,512,823
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| 8.5
| 8.28
| 8.47
|
|
| 76.7
| 76.7
| ### |
2019-Aug-07 Wed
| ###
| 8.5
| ###
| 8.4
| 601,073
| ###
| 69.0
| 69.0
| ### |
2019-Aug-06 Tue
| ###
| 8.545
| 8
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 9.22
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2019-Jul-31 Wed
| 9.4
| 9.41
| 9
| 9
|
|
| 11.5
| 11.5
| 0.6 |
2019-Jul-30 Tue
| 9.45
| 9.53
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2019-Jul-29 Mon
| 9.46
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 9.54
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 9.47
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Jul-24 Wed
| 9.52
| ###
| 9.46
| 9.49
| 639,022
| 3,022,574
| ###
| ###
| 0.7 |
2019-Jul-23 Tue
| 9.52
| 9.58
| 9.29
| 9.42
| 572,621
| 5,402,679
| ###
| ###
| 0.7 |
2019-Jul-22 Mon
| 9.44
| ###
| ###
| 9.52
| 441,324
| 0
| 75.1
| 75.1
| ### |
2019-Jul-19 Fri
| 9.47
| 9.53
| ###
| 9.43
|
|
| 21.0
| 21.0
| ### |
2019-Jul-18 Thu
| 9.42
| 9.53
| ###
| ###
| 454,147
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| 9.54
| ###
| 9.47
| 9.5
|
|
| 27.5
| 27.5
| 0.7 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 730,857
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 9.42
| ###
| ###
| 9.51
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| ###
| 9.47
| ###
| 9.42
|
|
| 76.2
| 76.2
| 0.7 |
2019-Jul-11 Thu
| 9.27
| 9.43
| 9.25
| 9.41
|
|
| ###
| ###
| 0.7 |
2019-Jul-10 Wed
| 9.24
| ###
| ###
| 9.25
| 709,670
| 0
| 67.8
| 67.8
| ### |
2019-Jul-09 Tue
| 9
| ###
| ###
| ###
| 705,270
| 0
| 85.0
| 85.0
| 0.0 |
2019-Jul-08 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| 8.8
| ###
| 555,142
| 2,442,624
| 28.7
| 28.7
| 0.0 |
2019-Jul-04 Thu
| 8.85
| ###
| 8.71
| 8.8
| 816,156
| 3,554,359
| ###
| ###
| 0.6 |
2019-Jul-03 Wed
| 8.7
| 8.88
| ###
| 8.81
| 1,367,974
| ###
| 80.9
| 80.9
| ### |
2019-Jul-02 Tue
| 8.48
| 8.72
| 8.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 8.26
| 8.46
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 8.42
| 8.52
| 8.23
| 8.23
|
|
| 19.2
| 19.2
| 0.6 |
2019-Jun-27 Thu
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 8.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 8.5
| ###
| 8.42
| 8.42
| 1,136,643
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| ###
| ###
| 8.42
| 8.52
|
|
| 28.7
| 28.7
| 0.6 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,702,872
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 9.2
| ###
| ###
| 1,847,243
| ###
| 26.2
| 26.2
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 8.82
| 8.82
| 4,859,784
| 21,431,647
| ###
| ###
| ### |
2019-Jun-18 Tue
| ###
| 9.2
| ###
| ###
| 671,877
| ###
| 87.1
| 87.1
| 0.0 |
2019-Jun-17 Mon
| ###
| 9.2
| ###
| ###
| 813,188
| ###
| 30.1
| 30.1
| 0.0 |
2019-Jun-14 Fri
| ###
| 9.23
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2019-Jun-13 Thu
| ###
| 9.4
| ###
| 9.2
| 707,621
| ###
| ###
| ###
| 0.7 |
2019-Jun-12 Wed
| ###
| 9.385
| 9.24
| 9.29
| 1,742,479
| ###
| 35.3
| 35.3
| ### |
2019-Jun-11 Tue
| 9.4
| 9.51
| 9.325
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jun-07 Fri
| 9.29
| ###
| ###
| ###
| 1,245,583
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 9.48
| ###
| 9.41
| 9.52
|
|
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| 9.47
| ###
| 9.43
|
|
| 81.0
| 81.0
| ### |
2019-Jun-04 Tue
| ###
| 9.355
| ###
| ###
| 801,772
| 3,750,288
| 89.6
| 89.6
| 0.0 |
2019-Jun-03 Mon
| ###
| 9.345
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2019-May-31 Fri
| 9.22
| ###
| ###
| 9.25
| 445,689
| 0
| 71.5
| 71.5
| ### |
2019-May-30 Thu
| ###
| ###
| ###
| 9.29
| 513,383
| 0
| 83.1
| 83.1
| ### |
2019-May-29 Wed
| ###
| 9.29
| ###
| 9.25
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| 9.27
| 917,378
| 0
| ###
| ###
| 0.7 |
2019-May-27 Mon
| 9.29
| 9.29
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-May-24 Fri
| ###
| ###
| ###
| 9.23
| 516,558
| 0
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| 9.49
| 9.085
| 9.21
|
|
| 24.1
| 24.1
| 0.7 |
2019-May-22 Wed
| 8.78
| 9
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-May-21 Tue
| 8.4
| 8.8
| 8.25
| 8.8
| 953,255
| ###
| ###
| ###
| 0.6 |
2019-May-20 Mon
| 8.22
| ###
| 8.21
| 8.5
| 1,294,680
| ###
| 91.4
| 91.4
| 0.6 |
2019-May-17 Fri
| ###
| 8.21
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| 7.88
| ###
| 7.83
| ###
| 1,686,851
| 6,604,021
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 7.72
| ###
| 7.71
| 7.8
|
|
| ###
| ###
| 0.6 |
2019-May-14 Tue
| 7.54
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 7.48
| ###
| 7.4
| 7.58
|
|
| 83.6
| 83.6
| ### |
2019-May-10 Fri
| ###
| ###
| 7.51
| 7.52
|
|
| ###
| ###
| 0.5 |
2019-May-09 Thu
| 7.53
| 7.56
| 7.46
| 7.51
| 616,874
| 4,632,723
| ###
| ###
| ### |
2019-May-08 Wed
| 7.51
| ###
| 7.44
| 7.55
|
|
| 75.1
| 75.1
| ### |
2019-May-07 Tue
| ###
| ###
| 7.43
| 7.5
|
|
| 19.6
| 19.6
| 0.5 |
2019-May-06 Mon
| 7.58
| ###
| 7.475
| 7.56
| 964,841
| ###
| ###
| ###
| 0.5 |
2019-May-03 Fri
| ###
| ###
| ###
| 7.57
|
|
| 28.0
| 28.0
| ### |
2019-May-02 Thu
| 7.89
| 7.89
| 7.53
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2019-May-01 Wed
| 8.52
| 8.56
| ###
| ###
| 2,706,023
| 11,581,778
| 3.9
| 3.9
| 0.0 |
2019-Apr-30 Tue
| 8.76
| ###
| 8.57
| ###
| 1,532,389
| 6,566,286
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| 8.5
| 8.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Apr-26 Fri
| 8.44
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 8.52
| ###
| ###
| 8.49
|
|
| 29.2
| 29.2
| ### |
2019-Apr-23 Tue
| ###
| 8.52
| 8.27
| 8.52
|
|
| 86.9
| 86.9
| 0.6 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2019-Apr-17 Wed
| 8.27
| ###
| 8.25
| 8.26
|
|
| ###
| ###
| 0.6 |
2019-Apr-16 Tue
| ###
| 8.25
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 8.26
| ###
| 8.2
| 577,140
| 2,383,588
| ###
| ###
| 0.6 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Apr-10 Wed
| ###
| 8.155
| ###
| ###
| 377,053
| ###
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 8.26
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 8.24
| ###
| 8.23
| 8.25
|
|
| 67.4
| 67.4
| ### |
2019-Apr-05 Fri
| 8.26
| ###
| ###
| 8.23
|
|
| 30.6
| 30.6
| 0.6 |
2019-Apr-04 Thu
| ###
| 8.27
| ###
| 8.25
| 1,289,542
| 5,332,256
| 78.9
| 78.9
| ### |
2019-Apr-03 Wed
| 8.23
| 8.27
| ###
| 8.23
| 843,229
| 3,486,751
| ###
| ###
| 0.6 |
2019-Apr-02 Tue
| ###
| ###
| ###
| 8.27
|
|
| 79.4
| 79.4
| ### |
2019-Apr-01 Mon
| ###
| 8.2
| 7.85
| ###
| 959,678
| ###
| 82.5
| 82.5
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 2,517,027
| 0
| 92.0
| 92.0
| 0.0 |
2019-Mar-28 Thu
| 7.52
| ###
| 7.47
| ###
| 779,948
| ###
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 7.4
| 7.52
| 7.4
| 7.51
|
|
| 82.8
| 82.8
| ### |
2019-Mar-26 Tue
| 7.47
| ###
| 7.4
| 7.48
|
|
| 71.2
| 71.2
| 0.5 |
2019-Mar-25 Mon
| 7.45
| 7.49
| ###
| 7.4
| 626,346
| ###
| 36.3
| 36.3
| 0.5 |
2019-Mar-22 Fri
| ###
| 7.7
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2019-Mar-21 Thu
| ###
| 7.76
| ###
| ###
| 795,554
| 3,086,749
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| ###
| 7.74
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 7.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 7.83
| 7.885
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2019-Mar-15 Fri
| 7.77
| 7.83
| ###
| 7.81
| 6,054,458
| ###
| ###
| ###
| 0.6 |
2019-Mar-14 Thu
| 7.75
| 7.83
| ###
| 7.76
|
|
| 69.1
| 69.1
| 0.6 |
2019-Mar-13 Wed
| 7.79
| ###
| ###
| 7.8
| 1,213,486
| 0
| ###
| ###
| 0.6 |
2019-Mar-12 Tue
| ###
| 8
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 7.75
| ###
| 7.71
| ###
| 2,560,925
| ###
| 89.3
| 89.3
| 0.0 |
2019-Mar-08 Fri
| 7.59
| 7.845
| 7.55
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Mar-07 Thu
| 7.29
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 7.22
| ###
| ###
| 7.27
| 7,039,720
| 0
| 74.4
| 74.4
| ### |
2019-Mar-05 Tue
| ###
| ###
| ###
| 7.27
| 3,205,849
| 0
| 30.0
| 30.0
| ### |
2019-Mar-04 Mon
| ###
| 7.47
| 7.27
| ###
| 891,646
| ###
| 32.7
| 32.7
| 0.0 |
2019-Mar-01 Fri
| 7.5
| ###
| ###
| ###
| 1,622,128
| 0
| 16.1
| 16.1
| 0.0 |
2019-Feb-28 Thu
| 7.5
| ###
| ###
| 7.41
| 1,316,970
| 0
| ###
| ###
| ### |
2019-Feb-27 Wed
| 7.48
| 7.5
| ###
| 7.44
| 1,809,342
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| 7.42
| 7.51
| ###
| 7.48
|
|
| 79.6
| 79.6
| 0.5 |
2019-Feb-25 Mon
| 7.58
| ###
| 7.375
| 7.42
| 1,370,888
| 5,055,149
| 16.4
| 16.4
| 0.5 |
2019-Feb-22 Fri
| 7.45
| ###
| ###
| 7.57
| 627,252
| 0
| ###
| ###
| ### |
2019-Feb-21 Thu
| ###
| 7.75
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 7.86
| ###
| 7.84
| 7.85
| 613,179
| ###
| 35.8
| 35.8
| ### |
2019-Feb-18 Mon
| 7.78
| 8
| 7.76
| 7.85
| 843,126
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| 7.71
| ###
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-Feb-14 Thu
| ###
| 7.79
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 7.83
| 7.84
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 7.86
|
|
| 88.1
| 88.1
| ### |
2019-Feb-08 Fri
| ###
| ###
| 7.46
| 7.59
| 588,477
| ###
| ###
| ###
| 0.5 |
2019-Feb-07 Thu
| 7.55
| 7.655
| 7.43
| 7.58
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 7.43
| 7.55
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2019-Feb-04 Mon
| ###
| 7.45
| 7.22
| 7.4
| 495,640
| ###
| 78.1
| 78.1
| 0.5 |
2019-Feb-01 Fri
| 7.21
| ###
| 7.21
| ###
| 433,172
| 1,561,585
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 7.43
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 7.49
| 7.49
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2019-Jan-25 Fri
| ###
| 7.585
| ###
| 7.49
| 1,232,328
| ###
| ###
| ###
| ### |
2019-Jan-10 Thu
| 6.7
| 6.83
| 6.55
| 6.58
| 927,180
| ###
| 18.0
| 18.0
| 0.5 |
2019-Jan-09 Wed
| 6.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 6.47
| ###
| 6.47
| 6.57
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 6.84
| 6.86
| 6.44
| 6.46
| 1,102,470
| 7,331,425
| 4.5
| 4.5
| ### |
2019-Jan-02 Wed
| ###
| ###
| 6.82
| 6.83
| 470,126
| 1,603,129
| ###
| ###
| 0.5 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2018-Dec-27 Thu
| 7
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Dec-20 Thu
| 7
| ###
| ###
| ###
| 618,376
| 0
| 81.4
| 81.4
| 0.0 |
2018-Dec-19 Wed
| ###
| 7.24
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Dec-14 Fri
| 7.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 7.7
| ###
| ###
| 1,117,249
| ###
| 85.1
| 85.1
| 0.0 |
2018-Dec-12 Wed
| ###
| 7.26
| ###
| 7.25
| 1,889,381
| 6,858,453
| 85.0
| 85.0
| 0.5 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
| 794,144
| 0
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Dec-07 Fri
| 7.45
| 7.54
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Dec-06 Thu
| 7.29
| 7.525
| 7.28
| 7.46
| 850,421
| 6,295,241
| 90.8
| 90.8
| 0.5 |
2018-Dec-05 Wed
| ###
| 7.455
| 7.125
| 7.28
| 866,647
| 6,317,856
| ###
| ###
| 0.5 |
2018-Dec-04 Tue
| 7.51
| ###
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 7.5
| ###
| 7.4
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Nov-30 Fri
| 7.44
| 7.48
| 7.28
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-Nov-29 Thu
| 7.41
| 7.57
| ###
| 7.54
| 584,483
| ###
| 82.5
| 82.5
| 0.5 |
2018-Nov-13 Tue
| 7.7
| 7.74
| 7.53
| 7.57
| 746,224
| 5,697,420
| 22.7
| 22.7
| ### |
2018-Nov-12 Mon
| 7.73
| 7.81
| ###
| 7.78
|
|
| 74.4
| 74.4
| 0.6 |
2018-Nov-09 Fri
| 7.75
| 7.82
| 7.71
| 7.75
| 781,956
| 6,071,888
| ###
| ###
| ### |
2018-Nov-08 Thu
| 7.71
| 7.88
| 7.71
| 7.84
|
|
| ###
| ###
| 0.6 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 7.25
| 7.42
| 7.25
| ###
| 1,226,373
| 8,995,445
| 79.3
| 79.3
| 0.0 |
2018-Nov-05 Mon
| 7.45
| 7.58
| 7.21
| 7.27
|
|
| 16.5
| 16.5
| ### |
2018-Nov-02 Fri
| 7.24
| 7.52
| 7.23
| 7.51
| 829,029
| 6,114,088
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Oct-31 Wed
| 7.41
| 7.54
| ###
| 7.22
|
|
| 14.2
| 14.2
| 0.5 |
2018-Oct-30 Tue
| ###
| 7.5
| 7.145
| 7.47
|
|
| 72.4
| 72.4
| ### |
2018-Oct-29 Mon
| 7.5
| 7.54
| ###
| ###
| 1,205,879
| ###
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 7.5
| 7.71
| 7.4
| 7.46
|
|
| ###
| ###
| 0.5 |
2018-Oct-25 Thu
| ###
| ###
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-Oct-24 Wed
| ###
| 9.44
| ###
| ###
| 4,763,022
| ###
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 9.29
| ###
| 674,426
| ###
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| 9.52
| ###
| ###
| 1,159,486
| 5,519,153
| 30.9
| 30.9
| 0.0 |
2018-Oct-19 Fri
| ###
| 9.46
| 9.24
| ###
| 721,476
| ###
| 31.2
| 31.2
| 0.0 |
2018-Oct-18 Thu
| ###
| 9.41
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Oct-17 Wed
| 9.28
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| 9.28
|
|
| 77.8
| 77.8
| 0.7 |
2018-Oct-15 Mon
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 9.23
| 1,230,584
| 0
| ###
| ###
| ### |
2018-Oct-11 Thu
| 9.2
| 9.27
| ###
| ###
| 2,444,627
| 11,330,846
| 51.9
| 51.9
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 8.81
| ###
| 8.81
| ###
| 1,077,629
| 4,746,955
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 8.74
| 8.955
| 8.685
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 8.82
| 8.85
| ###
| 8.73
|
|
| ###
| ###
| ### |
2018-Oct-04 Thu
| 8.89
| ###
| 8.8
| 8.86
|
|
| ###
| ###
| 0.6 |
2018-Oct-03 Wed
| 8.82
| ###
| 8.75
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-Oct-02 Tue
| 8.79
| ###
| 8.77
| 8.79
| 556,973
| 2,442,326
| 77.5
| 77.5
| 0.6 |
2018-Oct-01 Mon
| 8.85
| 8.875
| ###
| 8.84
| 247,229
| 1,097,078
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| 8.83
| 8.87
|
|
| ###
| ###
| ### |
2018-Sep-27 Thu
| ###
| ###
| 8.81
| 8.86
| 542,927
| ###
| 27.0
| 27.0
| 0.6 |
2018-Sep-26 Wed
| 8.88
| 8.89
| 8.73
| 8.84
| 943,389
| 8,311,257
| ###
| ###
| ### |
2018-Sep-25 Tue
| 8.79
| 8.81
| 8.73
| 8.8
| 1,183,971
| 10,383,425
| 72.7
| 72.7
| 0.6 |
2018-Sep-24 Mon
| ###
| 8.81
| ###
| 8.79
| 649,281
| 2,860,082
| 83.5
| 83.5
| 0.6 |
2018-Sep-21 Fri
| 8.78
| 8.82
| 8.73
| 8.76
| 893,083
| ###
| ###
| ###
| 0.6 |
2018-Sep-20 Thu
| ###
| 8.78
| ###
| 8.78
| 960,127
| 4,214,957
| 79.9
| 79.9
| 0.6 |
2018-Sep-19 Wed
| ###
| 8.88
| ###
| 8.77
|
|
| 83.4
| 83.4
| ### |
2018-Sep-18 Tue
| 8.71
| 8.81
| 8.58
| ###
| 936,884
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 8.55
| 8.75
| 8.52
| 8.71
|
|
| 86.4
| 86.4
| 0.6 |
2018-Sep-14 Fri
| ###
| 8.74
| 8.53
| 8.55
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 8.74
| 8.85
| ###
| 8.72
| 454,359
| ###
| ###
| ###
| 0.6 |
2018-Sep-12 Wed
| 8.77
| ###
| 8.74
| 8.85
|
|
| ###
| ###
| 0.6 |
2018-Sep-11 Tue
| 8.84
| ###
| 8.83
| 8.88
|
|
| ###
| ###
| 0.6 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 775,186
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 8.88
| ###
| 459,383
| ###
| 23.6
| 23.6
| 0.0 |
2018-Sep-06 Thu
| 9.21
| ###
| ###
| 9.2
|
|
| 45.0
| 45.0
| 0.7 |
2018-Sep-05 Wed
| 9.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 9.5
| 9.5
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| 9.46
| 9.51
|
|
| 28.0
| 28.0
| ### |
2018-Aug-29 Wed
| 9.5
| 9.645
| ###
| 9.59
| 932,484
| ###
| 75.8
| 75.8
| 0.7 |
2018-Aug-28 Tue
| 9.8
| ###
| 9.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 9.81
| 9.49
| 9.8
|
|
| ###
| ###
| 0.7 |
2018-Aug-24 Fri
| 9.84
| ###
| ###
| ###
| 1,250,727
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 9.84
| 9.87
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,913,926
| 0
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| 10.44
| 9.72
| 9.86
| 3,999,382
| 40,313,770
| 20.7
| 20.7
| 0.7 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 846,240
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 8.81
| ###
| 8.81
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Aug-16 Thu
| 8.78
| 8.86
| 8.73
| 8.8
| 1,109,857
| ###
| 73.0
| 73.0
| 0.6 |
2018-Aug-15 Wed
| 8.72
| 8.86
| ###
| 8.85
| 789,843
| ###
| 85.0
| 85.0
| 0.6 |
2018-Aug-14 Tue
| 8.57
| 8.71
| 8.57
| 8.7
|
|
| 83.0
| 83.0
| ### |
2018-Aug-13 Mon
| 8.58
| ###
| 8.51
| 8.51
| 627,042
| ###
| ###
| ###
| 0.6 |
2018-Aug-10 Fri
| ###
| 8.675
| 8.53
| 8.59
| 776,325
| ###
| 33.7
| 33.7
| ### |
2018-Aug-09 Thu
| 8.5
| ###
| 8.5
| 8.55
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| 8.7
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2018-Aug-07 Tue
| 8.76
| 8.81
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Aug-06 Mon
| 8.88
| 8.88
| 8.73
| 8.75
|
|
| 21.0
| 21.0
| 0.6 |
2018-Aug-03 Fri
| ###
| ###
| 8.79
| 8.8
|
|
| 23.0
| 23.0
| 0.6 |
2018-Aug-02 Thu
| 9.22
| 9.26
| 9
| ###
| 594,047
| 5,423,649
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 9.26
| 9.29
| ###
| 9.21
| 1,756,581
| ###
| 34.4
| 34.4
| 0.7 |
2018-Jul-31 Tue
| ###
| 9.28
| 9.075
| 9.24
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| 9.23
| 9.26
| ###
| 9.2
| 322,421
| ###
| 35.7
| 35.7
| 0.7 |
2018-Jul-27 Fri
| 9
| 9.255
| ###
| 9.24
|
|
| ###
| ###
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 1,100,380
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 9
| 9
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 8.84
| ###
| 8.8
| 9
|
|
| ###
| ###
| 0.6 |
2018-Jul-23 Mon
| 8.85
| 8.88
| 8.77
| 8.85
| 567,224
| 5,005,751
| 75.7
| 75.7
| 0.6 |
2018-Jul-20 Fri
| ###
| ###
| 8.84
| 8.89
|
|
| 26.0
| 26.0
| ### |
2018-Jul-19 Thu
| 8.75
| 9.055
| 8.75
| 8.88
| 1,575,576
| ###
| ###
| ###
| 0.6 |
2018-Jul-18 Wed
| 8.77
| 8.83
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2018-Jul-17 Tue
| ###
| 8.78
| 8.54
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-Jul-16 Mon
| 8.5
| 8.71
| 8.48
| ###
| 446,888
| ###
| 88.8
| 88.8
| 0.0 |
2018-Jul-13 Fri
| 8.49
| 8.56
| 8.41
| 8.44
| 522,152
| 4,430,459
| 27.5
| 27.5
| 0.6 |
2018-Jul-12 Thu
| ###
| 8.57
| ###
| 8.5
| 546,451
| 2,341,542
| ###
| ###
| 0.6 |
2018-Jul-11 Wed
| ###
| ###
| 8.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 8.41
| ###
| ###
| ###
| 579,855
| 0
| 90.0
| 90.0
| 0.0 |
2018-Jul-09 Mon
| ###
| 8.43
| ###
| 8.4
| 675,771
| 2,848,374
| 75.0
| 75.0
| ### |
2018-Jul-06 Fri
| 8.23
| 8.4
| 8.2
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 8.25
| ###
| 461,826
| ###
| 74.1
| 74.1
| 0.0 |
2018-Jul-04 Wed
| 8.27
| ###
| 8.23
| 8.25
| 706,473
| ###
| 39.6
| 39.6
| ### |
2018-Jul-03 Tue
| ###
| ###
| ###
| 8.26
| 580,445
| 0
| ###
| ###
| 0.6 |
2018-Jul-02 Mon
| 8.2
| 8.24
| ###
| ###
| 1,046,376
| ###
| 29.5
| 29.5
| 0.0 |
2018-Jun-29 Fri
| 8.23
| 8.27
| ###
| ###
| 3,650,547
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 8.29
| ###
| ###
| 8.22
| 804,744
| 0
| ###
| ###
| 0.6 |
2018-Jun-27 Wed
| 8.24
| 8.42
| 8.24
| ###
| 969,350
| 8,074,685
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 8.45
| 8.24
| ###
| 1,022,670
| 8,534,181
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 8.44
| 8.52
| 8.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 8.58
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2018-Jun-21 Thu
| ###
| 8.425
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 8.23
| ###
| ###
| 8.25
|
|
| 69.3
| 69.3
| ### |
2018-Jun-19 Tue
| 8.43
| 8.48
| ###
| 8.24
| 1,976,527
| 8,380,474
| 18.3
| 18.3
| 0.6 |
2018-Jun-18 Mon
| 8.49
| 8.51
| ###
| 8.49
| 1,215,678
| ###
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 8.57
| 8.79
| ###
| 8.4
| 1,475,957
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| 8.44
| ###
| 8.42
| 8.5
|
|
| 74.6
| 74.6
| 0.6 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Jun-12 Tue
| 8.8
| ###
| 8.77
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Jun-08 Fri
| 8.74
| 8.87
| ###
| 8.78
| 1,118,573
| 4,960,871
| 77.5
| 77.5
| 0.6 |
2018-Jun-07 Thu
| 8.46
| 8.71
| 8.43
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Jun-06 Wed
| 8.25
| 8.58
| 8.25
| 8.47
|
|
| 90.1
| 90.1
| ### |
2018-Jun-05 Tue
| 8.41
| 8.55
| ###
| 8.25
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 8.54
| ###
| 8.42
| 8.47
|
|
| 25.9
| 25.9
| ### |
2018-Jun-01 Fri
| 8.5
| ###
| 8.48
| 8.54
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 8.44
| ###
| ###
| 8.49
|
|
| 73.8
| 73.8
| ### |
2018-May-30 Wed
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 8.29
| ###
| 8.27
| ###
| 678,953
| 2,807,470
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 8.28
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2018-May-25 Fri
| ###
| 8.4
| ###
| ###
| 681,180
| 2,860,956
| 87.7
| 87.7
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 596,420
| 0
| 19.6
| 19.6
| 0.0 |
2018-May-23 Wed
| 8.26
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 8.28
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2018-May-21 Mon
| ###
| 8.44
| ###
| ###
| 906,525
| ###
| 28.6
| 28.6
| 0.0 |
2018-May-18 Fri
| 8.5
| 8.54
| ###
| ###
| 611,143
| 2,609,580
| 23.7
| 23.7
| 0.0 |
2018-May-17 Thu
| 8.28
| ###
| 8.22
| 8.52
| 1,302,880
| ###
| ###
| ###
| 0.6 |
2018-May-16 Wed
| 8
| ###
| 8
| 8.29
|
|
| 92.0
| 92.0
| 0.6 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-May-14 Mon
| ###
| 8.21
| ###
| 8.2
| 900,022
| ###
| 76.1
| 76.1
| 0.6 |
2018-May-11 Fri
| ###
| ###
| 7.84
| ###
| 942,788
| 3,695,728
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| 7.76
| 7.78
| ###
| 7.72
|
|
| ###
| ###
| ### |
2018-May-09 Wed
| ###
| 7.825
| 7.51
| 7.75
|
|
| 81.9
| 81.9
| ### |
2018-May-08 Tue
| ###
| 7.72
| ###
| ###
| 788,171
| 3,042,340
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 7.73
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 7.7
| 7.84
| 7.54
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-May-03 Thu
| 7.5
| 7.71
| ###
| 7.57
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| ###
| ###
| 6.825
| ###
| 1,984,855
| ###
| 20.5
| 20.5
| 0.0 |
2018-May-01 Tue
| 7.24
| 7.29
| ###
| ###
| 1,137,375
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 7.21
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 7.24
| 7.25
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Apr-26 Thu
| ###
| 7.24
| 7.155
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Apr-24 Tue
| ###
| 7.22
| ###
| ###
| 391,774
| ###
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| 7.2
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Apr-17 Tue
| ###
| 7.23
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Apr-16 Mon
| ###
| 7.21
| ###
| ###
| 720,772
| 2,598,383
| 86.1
| 86.1
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 6.85
| ###
| 1,321,976
| ###
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 6.85
| ###
| 6.81
| ###
| 678,588
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 6.86
| 6.88
| 978,147
| 3,355,044
| 30.2
| 30.2
| ### |
2018-Apr-10 Tue
| ###
| ###
| 6.87
| ###
| 2,529,789
| 8,689,825
| 25.8
| 25.8
| 0.0 |
2018-Apr-09 Mon
| 6.83
| ###
| 6.82
| ###
| 1,071,173
| ###
| 83.8
| 83.8
| 0.0 |
2018-Apr-06 Fri
| ###
| 6.86
| ###
| 6.84
| 658,925
| ###
| ###
| ###
| 0.5 |
2018-Apr-05 Thu
| 6.58
| 6.76
| 6.57
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Apr-04 Wed
| ###
| ###
| 6.55
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2018-Apr-03 Tue
| 6.74
| 6.86
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2018-Mar-29 Thu
| ###
| 6.875
| ###
| 6.8
|
|
| 89.5
| 89.5
| 0.5 |
2018-Mar-28 Wed
| ###
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 6.79
| 6.88
| 6.71
| 6.75
| 596,854
| 4,055,622
| 26.1
| 26.1
| 0.5 |
2018-Mar-26 Mon
| ###
| 6.8
| ###
| 6.77
| 590,021
| 2,006,071
| ###
| ###
| ### |
2018-Mar-23 Fri
| 6.8
| 6.84
| ###
| 6.73
| 713,680
| 2,440,785
| 27.2
| 27.2
| ### |
2018-Mar-22 Thu
| ###
| ###
| 6.78
| 6.89
|
|
| ###
| ###
| 0.5 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 7.075
| ###
| ###
| 523,929
| ###
| 73.7
| 73.7
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 6.85
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Mar-16 Fri
| 6.86
| ###
| 6.83
| ###
| 1,968,744
| ###
| 85.4
| 85.4
| 0.0 |
2018-Mar-15 Thu
| ###
| 6.84
| ###
| 6.83
|
|
| 90.3
| 90.3
| 0.5 |
2018-Mar-14 Wed
| 6.55
| 6.7
| 6.45
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Mar-13 Tue
| 6.56
| 6.57
| 6.42
| 6.55
|
|
| ###
| ###
| 0.5 |
2018-Mar-12 Mon
| 6.85
| 6.86
| 6.55
| 6.56
|
|
| ###
| ###
| 0.5 |
2018-Mar-09 Fri
| 6.83
| 6.87
| 6.77
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 6.78
| 834,354
| 0
| ###
| ###
| 0.5 |
2018-Mar-07 Wed
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 6.72
| ###
| ###
| 1,088,325
| 3,656,772
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 6.7
| 6.73
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 6.78
| 6.78
| 6.675
| 6.7
| 954,080
| 6,418,573
| ###
| ###
| 0.5 |
2018-Mar-01 Thu
| 6.8
| ###
| 6.72
| 6.83
| 919,755
| 3,090,376
| 77.8
| 77.8
| 0.5 |
2018-Feb-28 Wed
| ###
| ###
| 6.75
| 6.8
|
|
| 9.3
| 9.3
| 0.5 |
2018-Feb-27 Tue
| ###
| 7.24
| ###
| 7.2
|
|
| 74.7
| 74.7
| 0.5 |
2018-Feb-26 Mon
| 7.21
| 7.28
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Feb-23 Fri
| ###
| 7.2
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2018-Feb-22 Thu
| ###
| 7.43
| ###
| ###
| 2,292,884
| ###
| 13.0
| 13.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 3,290,024
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 7.2
| 7.23
| 6.78
| ###
| 5,064,383
| ###
| 17.5
| 17.5
| 0.0 |
2018-Feb-19 Mon
| ###
| 8.28
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Feb-16 Fri
| 8.22
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 8.22
| ###
| 8.2
|
|
| 72.3
| 72.3
| 0.6 |
2018-Feb-14 Wed
| 8.27
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 8.21
| ###
| ###
| ###
| 681,676
| 0
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 8.26
| 8.27
| ###
| 8.22
| 631,049
| 2,609,387
| ###
| ###
| 0.6 |
2018-Feb-09 Fri
| 8.21
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 8.24
| 8.27
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2018-Feb-06 Tue
| 8.21
| 8.24
| ###
| ###
| 782,889
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| 8.44
| 557,250
| 0
| ###
| ###
| 0.6 |
2018-Feb-02 Fri
| 8.75
| 8.78
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Feb-01 Thu
| 8.8
| 8.84
| 8.74
| 8.81
| 561,757
| 4,937,844
| 62.1
| 62.1
| ### |
2018-Jan-31 Wed
| ###
| 8.82
| 8.655
| 8.76
|
|
| 74.3
| 74.3
| 0.6 |
2018-Jan-30 Tue
| 8.76
| 8.87
| 8.48
| 8.78
| 1,982,052
| ###
| 78.6
| 78.6
| 0.6 |
2018-Jan-29 Mon
| ###
| ###
| 8.81
| 8.82
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| 8.84
| ###
| 8.82
| 8.87
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| ###
| 8.81
| 8.86
| 429,288
| ###
| 20.8
| 20.8
| 0.6 |
2018-Jan-23 Tue
| ###
| 9
| 8.88
| ###
| 505,845
| 4,522,254
| 68.3
| 68.3
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 8.8
| ###
| 771,656
| 3,395,286
| 77.4
| 77.4
| 0.0 |
2018-Jan-19 Fri
| 8.84
| ###
| 8.81
| ###
| 252,859
| 1,113,843
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 8.84
| 8.89
| 516,328
| ###
| 34.1
| 34.1
| ### |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 8.72
| ###
| ###
| ###
| 639,444
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 8.78
| 8.8
| ###
| 8.7
|
|
| 24.1
| 24.1
| ### |
2018-Jan-11 Thu
| 8.44
| 8.81
| 8.44
| 8.77
|
|
| 93.3
| 93.3
| ### |
2018-Jan-02 Tue
| 8.24
| ###
| ###
| 8.25
| 494,670
| 0
| 66.3
| 66.3
| ### |
2017-Dec-29 Fri
| ###
| ###
| 8.23
| 8.26
|
|
| 23.0
| 23.0
| 0.6 |
2017-Dec-28 Thu
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 671,528
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 8.23
| 8.42
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 8.25
| ###
| 8.24
| ###
| 497,126
| 2,048,159
| 73.2
| 73.2
| 0.0 |
2017-Dec-19 Tue
| ###
| 8.43
| 8.23
| 8.26
| 698,876
| ###
| ###
| ###
| 0.6 |
2017-Dec-18 Mon
| 8.29
| ###
| 8.22
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2017-Dec-15 Fri
| 8.27
| ###
| 8.23
| 8.25
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| ###
| 8.045
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,761,787
| 0
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| 8.25
| 8.44
| ###
| ###
| 1,850,054
| 7,807,227
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| 8.27
| 7.89
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 696,773
| 0
| 72.8
| 72.8
| 0.0 |
2017-Dec-01 Fri
| 8
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 1,226,484
| 0
| 30.9
| 30.9
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Nov-28 Tue
| 7.88
| ###
| 7.8
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Nov-27 Mon
| 7.87
| ###
| 7.77
| 7.89
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| ###
| 7.7
| 7.87
| 1,314,886
| ###
| ###
| ###
| 0.6 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| 7.84
| 8
| 1,176,329
| ###
| 74.0
| 74.0
| ### |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 723,551
| 0
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| 8
| 7.89
| ###
| 613,646
| ###
| 30.7
| 30.7
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 8
| ###
| 524,243
| 2,096,972
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 8
|
|
| 66.3
| 66.3
| ### |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 922,746
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 7.76
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Nov-13 Mon
| 8
| 8
| 7.885
| ###
| 582,280
| 4,624,758
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 7.86
| ###
| 612,424
| 2,406,826
| 71.0
| 71.0
| 0.0 |
2017-Nov-09 Thu
| 7.88
| ###
| 7.85
| ###
| 527,978
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 7.88
| 7.88
| ###
| 7.86
| 812,220
| 3,200,146
| ###
| ###
| ### |
2017-Nov-07 Tue
| 7.89
| ###
| 7.73
| 7.76
|
|
| 16.9
| 16.9
| 0.6 |
2017-Nov-06 Mon
| ###
| ###
| 7.52
| ###
| 649,649
| 2,442,680
| 32.2
| 32.2
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| 7.54
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2017-Nov-02 Thu
| 7.8
| 7.8
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 7.82
| ###
| 7.72
| 7.76
|
|
| 26.9
| 26.9
| 0.6 |
2017-Oct-31 Tue
| 7.78
| ###
| 7.74
| 7.77
| 890,773
| ###
| ###
| ###
| 0.6 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Oct-27 Fri
| 8.23
| 8.24
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Oct-26 Thu
| 8.23
| 8.24
| ###
| 8.23
|
|
| 70.0
| 70.0
| 0.6 |
2017-Oct-25 Wed
| 8.28
| ###
| ###
| 8.21
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| ###
| ###
| ###
| 8.29
| 625,971
| 0
| ###
| ###
| 0.6 |
2017-Oct-23 Mon
| 8.22
| 8.27
| ###
| ###
| 938,587
| 3,881,057
| 23.8
| 23.8
| 0.0 |
2017-Oct-20 Fri
| ###
| 8.255
| ###
| ###
| 932,177
| ###
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 8.45
| 8.51
| ###
| ###
| 3,324,174
| ###
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 8.43
| 8.49
| 8.42
| 8.49
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| 8.41
| 8.42
| ###
| 8.41
| 824,971
| 3,473,127
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| 8.44
| ###
| 8.41
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| ###
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 8.25
| 8.345
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 8.25
| 8.27
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2017-Oct-10 Tue
| 8.21
| 8.27
| 8.2
| 8.27
|
|
| 74.2
| 74.2
| ### |
2017-Oct-09 Mon
| ###
| 8.29
| ###
| 8.26
| 308,923
| 1,280,485
| ###
| ###
| 0.6 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 423,445
| 0
| 75.7
| 75.7
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 2,118,683
| 0
| 30.1
| 30.1
| 0.0 |
2017-Oct-04 Wed
| ###
| 8.2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Oct-03 Tue
| ###
| 8.2
| ###
| 8.2
| 692,647
| 2,839,852
| 82.1
| 82.1
| 0.6 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 515,729
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 422,571
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 498,724
| 0
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 8.2
| 8.2
| ###
| ###
| 570,145
| ###
| 18.1
| 18.1
| 0.0 |
2017-Sep-25 Mon
| ###
| 8.23
| ###
| 8.2
| 316,651
| ###
| ###
| ###
| 0.6 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 444,529
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 795,258
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 933,344
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 8.22
| ###
| ###
| 469,152
| ###
| 72.4
| 72.4
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 805,654
| 0
| 80.3
| 80.3
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 627,428
| 0
| 73.8
| 73.8
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 452,986
| 0
| 71.9
| 71.9
| 0.0 |
2017-Sep-08 Fri
| 8
| ###
| ###
| 8
| 653,152
| 0
| 70.4
| 70.4
| ### |
2017-Sep-07 Thu
| 7.79
| 8
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 7.72
| 7.84
| 7.71
| 7.78
| 829,258
| 6,447,480
| 74.6
| 74.6
| 0.6 |
2017-Sep-05 Tue
| 7.75
| ###
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Sep-04 Mon
| 7.76
| 7.76
| 7.57
| ###
| 800,552
| ###
| 26.8
| 26.8
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 2,298,241
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Aug-30 Wed
| 8.27
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Aug-29 Tue
| ###
| 8.26
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Aug-28 Mon
| 8.4
| 8.4
| ###
| 8.22
|
|
| 16.6
| 16.6
| 0.6 |
2017-Aug-25 Fri
| 8.44
| ###
| ###
| 8.4
| 2,115,042
| 0
| 26.0
| 26.0
| ### |
2017-Aug-24 Thu
| ###
| 8
| 7.81
| 7.83
| 691,259
| ###
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 7.88
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 645,521
| 0
| 20.1
| 20.1
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| 8.27
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| ###
| 8.22
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| 8.24
| 908,223
| 0
| 76.1
| 76.1
| 0.6 |
2017-Aug-14 Mon
| ###
| 8.26
| ###
| ###
| 717,074
| ###
| 74.5
| 74.5
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| 8.25
| 516,242
| 0
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| ###
| 8.41
|
|
| 14.5
| 14.5
| ### |
2017-Aug-09 Wed
| 8.45
| ###
| 8.45
| 8.59
| 887,654
| ###
| ###
| ###
| ### |
2017-Aug-08 Tue
| 8.52
| ###
| 8.4
| 8.48
|
|
| ###
| ###
| 0.6 |
2017-Aug-07 Mon
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| ###
| 8.175
| 8.25
| 690,949
| 2,824,254
| 23.2
| 23.2
| ### |
2017-Aug-03 Thu
| ###
| 8.47
| ###
| 8.41
|
|
| 74.1
| 74.1
| ### |
2017-Aug-02 Wed
| ###
| 8.43
| ###
| ###
| 590,883
| 2,490,571
| 82.0
| 82.0
| 0.0 |
2017-Aug-01 Tue
| ###
| 8.4
| ###
| ###
| 631,882
| ###
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| 8.44
| ###
| ###
| 474,244
| ###
| 72.7
| 72.7
| 0.0 |
2017-Jul-28 Fri
| 8.42
| 8.46
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| 8.59
| ###
| 8.55
| 880,245
| 3,780,652
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| 8.185
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| 8.575
| ###
| 2,196,570
| ###
| 22.8
| 22.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 8.44
| ###
| 8.42
| 478,585
| 2,019,628
| ###
| ###
| ### |
2017-Jul-21 Fri
| 8.21
| 8.53
| ###
| 8.43
|
|
| 89.5
| 89.5
| 0.6 |
2017-Jul-20 Thu
| 8.28
| ###
| 8.2
| 8.28
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| ###
| 8.4
| ###
| 8.28
| 827,524
| ###
| 22.8
| 22.8
| ### |
2017-Jul-18 Tue
| 8.49
| 8.5
| ###
| ###
| 636,486
| ###
| 21.5
| 21.5
| 0.0 |
2017-Jul-17 Mon
| 8.5
| ###
| 8.47
| 8.56
| 488,442
| 2,068,551
| ###
| ###
| ### |
2017-Jul-14 Fri
| ###
| ###
| 8.45
| 8.53
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| 8.57
| 2,124,379
| 0
| 86.6
| 86.6
| 0.6 |
2017-Jul-12 Wed
| ###
| 8.4
| 8.27
| ###
| 735,455
| ###
| 81.7
| 81.7
| 0.0 |
2017-Jul-11 Tue
| 8.28
| ###
| ###
| 8.28
| 771,823
| 0
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 785,226
| 0
| 87.1
| 87.1
| 0.0 |
2017-Jul-07 Fri
| 8.28
| ###
| ###
| ###
| 1,148,847
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 8.4
| 8.175
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| 8.45
| ###
| 8.42
|
|
| 82.0
| 82.0
| ### |
2017-Jul-04 Tue
| 8.25
| 8.51
| 8.23
| 8.44
| 1,137,020
| 9,516,857
| 87.2
| 87.2
| 0.6 |
2017-Jul-03 Mon
| 8.2
| 8.26
| ###
| ###
| 1,047,741
| 4,327,170
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 8.27
| 8.28
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2017-Jun-29 Thu
| 8.47
| 8.47
| 8.29
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 808,386
| 0
| 89.7
| 89.7
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 7.89
| ###
| 2,937,755
| 11,589,443
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 8.025
| ###
| ###
| 1,242,183
| 4,984,259
| 83.7
| 83.7
| 0.0 |
2017-Jun-23 Fri
| 7.72
| ###
| 7.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 7.83
| ###
| 7.575
| 7.7
|
|
| 17.5
| 17.5
| 0.6 |
2017-Jun-21 Wed
| ###
| 8.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 8.2
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Jun-19 Mon
| 8.21
| 8.23
| ###
| 8
|
|
| 15.2
| 15.2
| ### |
2017-Jun-16 Fri
| ###
| ###
| ###
| 8.28
|
|
| 81.9
| 81.9
| ### |
2017-Jun-15 Thu
| 7.84
| ###
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| 7.77
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| ###
| 7.5
| ###
| 7.48
| 851,685
| ###
| ###
| ###
| 0.5 |
2017-Jun-09 Fri
| ###
| 7.49
| ###
| ###
| 969,027
| ###
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 7.4
| 7.26
| ###
| 1,273,984
| ###
| 81.8
| 81.8
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 2,055,351
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 7.77
| 7.8
| 7.55
| 7.55
| 1,237,343
| ###
| 14.8
| 14.8
| ### |
2017-Jun-05 Mon
| ###
| ###
| ###
| 7.8
| 1,987,326
| 0
| ###
| ###
| 0.6 |
2017-Jun-02 Fri
| ###
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 7.75
| 7.82
| ###
| 7.82
| 2,385,128
| 9,325,850
| ###
| ###
| 0.6 |
2017-May-31 Wed
| 7.7
| 7.8
| ###
| 7.7
| 1,753,958
| ###
| 72.0
| 72.0
| 0.6 |
2017-May-30 Tue
| 7.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 7.46
| 7.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 7.52
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| 7.23
| 7.27
|
|
| 6.7
| 6.7
| ### |
2017-May-24 Wed
| ###
| ###
| 7.72
| 7.73
| 1,175,670
| 4,538,086
| 10.7
| 10.7
| 0.6 |
2017-May-23 Tue
| ###
| ###
| 7.87
| 7.88
|
|
| ###
| ###
| 0.6 |
2017-May-22 Mon
| 8.25
| 8.26
| 8
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2017-May-19 Fri
| ###
| 8.21
| ###
| 8.21
|
|
| 80.6
| 80.6
| ### |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 8.23
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-May-16 Tue
| ###
| 8.26
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2017-May-15 Mon
| 8.2
| ###
| 7.985
| ###
| 2,475,127
| 9,881,944
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 8.41
| ###
| ###
| 1,545,755
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| 8.8
| ###
| ###
| 2,697,682
| ###
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 8.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 8.72
| 8.55
| 8.57
|
|
| ###
| ###
| 0.6 |
2017-May-08 Mon
| ###
| ###
| 8.44
| 8.56
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2017-May-04 Thu
| 9.55
| 9.87
| 9.55
| 9.57
|
|
| 70.7
| 70.7
| ### |
2017-May-03 Wed
| ###
| ###
| ###
| 9.5
|
|
| 22.0
| 22.0
| 0.7 |
2017-May-02 Tue
| 9.5
| 9.59
| 9.43
| 9.54
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 9.45
| ###
| 9.43
| 9.48
| 675,873
| 3,186,741
| 72.9
| 72.9
| 0.7 |
2017-Apr-28 Fri
| 9.51
| 9.54
| ###
| 9.45
|
|
| 27.1
| 27.1
| 0.7 |
2017-Apr-27 Thu
| 9.46
| 9.56
| 9.45
| 9.48
|
|
| 73.1
| 73.1
| 0.7 |
2017-Apr-26 Wed
| 9.7
| 9.7
| 9.44
| 9.49
|
|
| 22.4
| 22.4
| 0.7 |
2017-Apr-24 Mon
| 9.7
| 9.7
| 9.44
| 9.59
| 954,187
| ###
| ###
| ###
| 0.7 |
2017-Apr-21 Fri
| 9.74
| 9.75
| ###
| 9.7
| 724,359
| 3,531,250
| ###
| ###
| 0.7 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 1,083,270
| 0
| 15.0
| 15.0
| 0.0 |
2017-Apr-19 Wed
| 9.8
| 9.885
| 9.74
| 9.87
| 640,084
| 6,280,824
| 78.2
| 78.2
| ### |
2017-Apr-18 Tue
| 9.88
| ###
| 9.73
| 9.75
|
|
| 33.7
| 33.7
| ### |
2017-Apr-13 Thu
| ###
| ###
| 9.875
| ###
| 544,025
| 2,686,123
| 18.8
| 18.8
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 990,423
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 9.87
| ###
| 896,577
| ###
| 70.2
| 70.2
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 9.8
| ###
| 1,010,770
| 4,952,773
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 9.72
| 9.79
|
|
| 18.3
| 18.3
| ### |
2017-Apr-06 Thu
| ###
| ###
| 9.87
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 9.84
| ###
| 1,048,450
| 5,158,374
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 9.88
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Apr-03 Mon
| 10.25
| 10.26
| ###
| ###
| 605,555
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 10.25
| ###
| 10.22
| 10.25
| 454,254
| ###
| ###
| ###
| 0.7 |
2017-Mar-30 Thu
| 10.25
| 10.25
| ###
| 10.23
| 863,973
| ###
| ###
| ###
| ### |
2017-Mar-29 Wed
| 10.21
| 10.24
| ###
| ###
| 1,064,479
| ###
| 28.4
| 28.4
| 0.0 |
2017-Mar-28 Tue
| ###
| 10.175
| ###
| ###
| 1,610,853
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 1,048,543
| 0
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 10.29
| ###
| ###
| ###
| 908,455
| 0
| 19.6
| 19.6
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 10.2
| 10.25
| 611,871
| 3,120,542
| ###
| ###
| 0.7 |
2017-Mar-22 Wed
| ###
| ###
| ###
| 10.22
| 739,450
| 0
| ###
| ###
| 0.7 |
2017-Mar-21 Tue
| 10.25
| 10.49
| 10.22
| 10.4
| 1,575,942
| 16,318,879
| ###
| ###
| 0.7 |
2017-Mar-20 Mon
| 10.55
| 10.73
| 10.28
| ###
| 1,026,686
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 10.81
| 10.81
| ###
| 10.7
| 780,556
| ###
| ###
| ###
| 0.8 |
2017-Mar-16 Thu
| 10.8
| 10.87
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 10.84
| 10.885
| 10.8
| 10.88
| 1,058,727
| 11,479,247
| 71.1
| 71.1
| 0.8 |
2017-Mar-14 Tue
| 10.84
| 10.89
| 10.74
| 10.86
| 1,301,572
| ###
| 73.4
| 73.4
| 0.8 |
2017-Mar-13 Mon
| ###
| ###
| 10.76
| 10.82
|
|
| 19.9
| 19.9
| 0.8 |
2017-Mar-10 Fri
| ###
| 10.83
| 10.56
| 10.83
| 3,660,441
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| 10.45
| 10.56
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2017-Mar-08 Wed
| 10.45
| 10.53
| ###
| 10.45
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| 10.28
| 10.45
| 10.24
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Mar-06 Mon
| 10.27
| ###
| 10.22
| 10.25
| 1,009,841
| 5,160,287
| 33.8
| 33.8
| 0.7 |
2017-Mar-03 Fri
| ###
| 10.55
| 10.28
| 10.45
| 1,239,843
| ###
| 78.5
| 78.5
| ### |
2017-Mar-02 Thu
| 10.58
| 10.58
| ###
| 10.4
| 1,471,128
| ###
| ###
| ###
| 0.7 |
2017-Mar-01 Wed
| 10.58
| ###
| ###
| 10.42
|
|
| 26.3
| 26.3
| 0.7 |
2017-Feb-28 Tue
| 10.49
| ###
| 10.47
| 10.55
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| ###
| 10.49
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 10.4
| 10.7
| 10.22
| 10.25
|
|
| ###
| ###
| 0.7 |
2017-Feb-23 Thu
| 9.8
| 9.86
| 9.645
| 9.73
| 385,029
| ###
| 29.2
| 29.2
| ### |
2017-Feb-22 Wed
| ###
| 9.75
| 9.52
| 9.73
| 1,240,086
| 11,948,228
| ###
| ###
| ### |
2017-Feb-21 Tue
| 9.52
| 9.53
| 9.47
| 9.52
|
|
| 74.9
| 74.9
| ### |
2017-Feb-20 Mon
| ###
| ###
| 9.47
| 9.48
|
|
| ###
| ###
| 0.7 |
2017-Feb-17 Fri
| ###
| 9.71
| 9.57
| ###
| 784,341
| 7,561,047
| 74.4
| 74.4
| 0.0 |
2017-Feb-16 Thu
| 9.74
| 9.74
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 9.7
| 9.73
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| 9.76
| 9.84
| 9.7
| 9.71
|
|
| 29.3
| 29.3
| ### |
2017-Feb-13 Mon
| 9.56
| 9.72
| 9.56
| ###
| 389,659
| ###
| 76.9
| 76.9
| 0.0 |
2017-Feb-10 Fri
| 9.53
| ###
| 9.5
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2017-Feb-09 Thu
| 9.54
| 9.56
| 9.45
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-08 Wed
| 9.43
| 9.59
| 9.43
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-07 Tue
| 9.45
| 9.51
| ###
| 9.48
| 436,622
| ###
| 73.6
| 73.6
| 0.7 |
2017-Feb-06 Mon
| 9.72
| 9.72
| 9.48
| 9.49
|
|
| ###
| ###
| 0.7 |
2017-Feb-03 Fri
| ###
| ###
| 9.56
| 9.57
| 274,653
| 1,312,841
| 30.2
| 30.2
| ### |
2017-Feb-02 Thu
| ###
| 9.7
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Feb-01 Wed
| ###
| 9.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 9.79
| 9.8
| 9.72
| 9.74
| 554,488
| ###
| ###
| ###
| 0.7 |
2017-Jan-30 Mon
| 9.76
| 9.83
| 9.72
| 9.79
| 464,952
| ###
| 79.0
| 79.0
| ### |
2017-Jan-27 Fri
| 9.74
| ###
| 9.74
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Jan-25 Wed
| 9.85
| 9.86
| 9.76
| 9.78
| 518,121
| ###
| ###
| ###
| 0.7 |
2017-Jan-24 Tue
| ###
| 9.84
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2017-Jan-23 Mon
| ###
| ###
| 9.58
| ###
| 872,587
| ###
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 9.8
| 9.87
| 9.78
| 9.85
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| ###
| ###
| 9.76
| 9.89
| 450,659
| ###
| 34.8
| 34.8
| ### |
2017-Jan-18 Wed
| ###
| ###
| 9.845
| ###
| 750,872
| ###
| 33.7
| 33.7
| 0.0 |
2017-Jan-17 Tue
| 10.21
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 10.2
| 10.25
| ###
| 10.2
| 385,658
| ###
| 69.1
| 69.1
| 0.7 |
2017-Jan-13 Fri
| 10.2
| 10.22
| ###
| ###
| 1,200,528
| ###
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| 10.26
| 10.26
| 348,870
| ###
| ###
| ###
| 0.7 |
2017-Jan-10 Tue
| 10.27
| 10.41
| 10.27
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Jan-09 Mon
| 10.4
| 10.4
| ###
| ###
| 490,379
| 2,549,970
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 10.42
| 10.45
| ###
| ###
| 320,147
| ###
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 10.47
| 10.5
| ###
| 10.46
| 365,786
| 1,920,376
| 30.1
| 30.1
| 0.7 |
2017-Jan-04 Wed
| 10.5
| 10.5
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2017-Jan-03 Tue
| 10.45
| 10.58
| 10.41
| 10.45
| 423,420
| ###
| ###
| ###
| ### |
2016-Dec-30 Fri
| 10.43
| 10.43
| 10.26
| ###
| 148,548
| 1,536,729
| 17.9
| 17.9
| 0.0 |
2016-Dec-29 Thu
| 10.45
| 10.45
| ###
| 10.41
| 165,757
| 866,080
| ###
| ###
| ### |
2016-Dec-28 Wed
| 10.25
| 10.43
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| ###
| 10.175
| ###
| ###
| 237,476
| 1,208,159
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Dec-19 Mon
| 9.75
| ###
| 9.74
| 9.87
| 1,478,476
| 7,200,178
| ###
| ###
| ### |
2016-Dec-16 Fri
| 9.45
| ###
| 9.45
| 9.71
| 1,402,642
| 6,627,483
| 90.3
| 90.3
| ### |
2016-Dec-15 Thu
| ###
| 9.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 9.59
| ###
| 9.41
| 9.49
| 787,547
| ###
| ###
| ###
| 0.7 |
2016-Dec-13 Tue
| 9.23
| 9.56
| 9.23
| 9.49
|
|
| ###
| ###
| 0.7 |
2016-Dec-12 Mon
| ###
| 9.4
| 9.22
| 9.23
|
|
| 33.0
| 33.0
| ### |
2016-Dec-09 Fri
| ###
| 9.42
| ###
| ###
| 1,064,879
| 5,015,580
| 81.0
| 81.0
| 0.0 |
2016-Dec-08 Thu
| 9.5
| 9.5
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Dec-07 Wed
| 9.44
| 9.5
| 9.29
| 9.46
|
|
| ###
| ###
| 0.7 |
2016-Dec-06 Tue
| 9.43
| 9.47
| 9.345
| 9.44
|
|
| ###
| ###
| 0.7 |
2016-Dec-05 Mon
| ###
| ###
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2016-Dec-02 Fri
| 9.82
| 9.82
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 9.86
| 9.55
| 9.81
| 1,080,956
| 10,490,677
| ###
| ###
| ### |
2016-Nov-30 Wed
| 9.77
| 9.82
| 9.585
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Nov-29 Tue
| 9.77
| 9.85
| ###
| 9.76
| 766,950
| 3,777,228
| 38.9
| 38.9
| 0.7 |
2016-Nov-28 Mon
| ###
| ###
| 9.74
| 9.77
|
|
| ###
| ###
| 0.7 |
2016-Nov-25 Fri
| 9.88
| ###
| 9.75
| ###
| 469,470
| ###
| 71.1
| 71.1
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 9.71
| 9.76
|
|
| ###
| ###
| 0.7 |
2016-Nov-23 Wed
| 9.57
| 9.84
| 9.51
| 9.75
| 1,557,082
| ###
| ###
| ###
| ### |
2016-Nov-22 Tue
| 9.23
| 9.7
| 9.23
| 9.57
|
|
| ###
| ###
| ### |
2016-Nov-21 Mon
| ###
| ###
| ###
| 9.25
|
|
| 88.8
| 88.8
| ### |
2016-Nov-18 Fri
| 8.86
| ###
| 8.77
| 9
|
|
| ###
| ###
| 0.6 |
2016-Nov-17 Thu
| 8.77
| 8.85
| 8.71
| 8.82
| 1,847,776
| 16,223,473
| ###
| ###
| ### |
2016-Nov-16 Wed
| ###
| ###
| 8.81
| 8.88
|
|
| 16.7
| 16.7
| 0.6 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2016-Nov-14 Mon
| 9.45
| 9.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| 9.28
| ###
| 9.085
| ###
| 673,149
| 3,057,779
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| 9.4
| ###
| ###
| 607,347
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 9.5
| 9.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 9.5
| 9.59
| 9.44
| 9.48
|
|
| 34.0
| 34.0
| 0.7 |
2016-Nov-07 Mon
| 9.43
| 9.54
| ###
| 9.49
|
|
| ###
| ###
| 0.7 |
2016-Nov-04 Fri
| 9.4
| 9.5
| ###
| 9.45
| 415,178
| ###
| ###
| ###
| 0.7 |
2016-Nov-03 Thu
| 9.48
| 9.57
| 9.44
| 9.48
|
|
| 67.3
| 67.3
| 0.7 |
2016-Nov-02 Wed
| ###
| 9.72
| 9.51
| 9.55
| 502,078
| 4,827,479
| 35.8
| 35.8
| 0.7 |
2016-Nov-01 Tue
| 9.7
| 9.82
| ###
| 9.79
| 380,273
| 1,867,140
| ###
| ###
| ### |
2016-Oct-31 Mon
| 9.82
| ###
| 9.76
| 9.8
|
|
| 31.7
| 31.7
| 0.7 |
2016-Oct-28 Fri
| ###
| ###
| 9.83
| 9.86
|
|
| 24.8
| 24.8
| 0.7 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 649,853
| 0
| 79.0
| 79.0
| 0.0 |
2016-Oct-26 Wed
| 10.2
| 10.22
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Oct-25 Tue
| 10.26
| 10.49
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2016-Oct-24 Mon
| 10.58
| 10.59
| 10.2
| 10.28
| 1,010,520
| 10,504,355
| ###
| ###
| 0.7 |
2016-Oct-21 Fri
| 10.71
| 10.73
| 10.55
| ###
| 788,274
| ###
| 24.7
| 24.7
| 0.0 |
2016-Oct-20 Thu
| ###
| 10.76
| 10.28
| 10.7
|
|
| 89.5
| 89.5
| 0.8 |
2016-Oct-19 Wed
| ###
| 10.4
| 10.24
| ###
| 339,143
| 3,499,955
| 72.4
| 72.4
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| 10.22
| 10.26
|
|
| 25.2
| 25.2
| 0.7 |
2016-Oct-17 Mon
| 10.4
| 10.44
| ###
| ###
| 597,746
| ###
| 39.9
| 39.9
| 0.0 |
2016-Oct-14 Fri
| 10.24
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| 10.2
| 495,349
| 0
| ###
| ###
| 0.7 |
2016-Oct-12 Wed
| 10.29
| 10.41
| 10.2
| 10.41
|
|
| ###
| ###
| ### |
2016-Oct-11 Tue
| ###
| ###
| 10.28
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2016-Oct-10 Mon
| ###
| 10.43
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 10.49
| 10.5
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 634,471
| 0
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 10.26
| ###
| 10.21
| 10.26
| 291,545
| ###
| 66.9
| 66.9
| 0.7 |
2016-Oct-03 Mon
| 10.29
| ###
| 10.22
| 10.26
|
|
| 29.6
| 29.6
| 0.7 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| 10.43
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| 10.44
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 10.25
| ###
| 354,484
| ###
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 10.41
| 10.485
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2016-Sep-23 Fri
| 10.47
| 10.47
| ###
| 10.41
| 970,628
| ###
| ###
| ###
| ### |
2016-Sep-22 Thu
| ###
| 10.45
| 10.25
| 10.45
| 532,975
| ###
| ###
| ###
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 284,928
| 0
| 87.1
| 87.1
| 0.0 |
2016-Sep-20 Tue
| ###
| 10.28
| ###
| 10.21
| 429,829
| 2,209,321
| ###
| ###
| ### |
2016-Sep-19 Mon
| 10.4
| 10.4
| 10.22
| 10.22
| 192,652
| 1,986,242
| 13.3
| 13.3
| 0.7 |
2016-Sep-16 Fri
| ###
| 10.41
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2016-Sep-09 Fri
| 10.27
| ###
| ###
| 10.28
| 659,079
| 0
| 72.0
| 72.0
| 0.7 |
2016-Sep-08 Thu
| ###
| ###
| ###
| 10.27
| 427,352
| 0
| 85.5
| 85.5
| ### |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
| 358,376
| 0
| 80.8
| 80.8
| 0.0 |
2016-Sep-06 Tue
| 10.2
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 10.56
| ###
| 10.22
| 10.28
| 1,116,045
| 5,702,989
| ###
| ###
| 0.7 |
2016-Sep-02 Fri
| ###
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2016-Sep-01 Thu
| ###
| ###
| 10.89
| ###
| 1,147,421
| ###
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 924,350
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 9.5
| 10.44
| 9.5
| 10.4
|
|
| 97.5
| 97.5
| 0.7 |
2016-Aug-25 Thu
| 9.88
| ###
| 9.76
| 9.81
|
|
| ###
| ###
| ### |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2016-Aug-19 Fri
| ###
| 10.2
| ###
| ###
| 217,084
| 1,107,128
| 67.3
| 67.3
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 330,827
| 0
| 28.0
| 28.0
| 0.0 |
2016-Aug-17 Wed
| ###
| 10.045
| ###
| ###
| 1,379,229
| 6,927,177
| 72.7
| 72.7
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 640,027
| 0
| 65.5
| 65.5
| 0.0 |
2016-Aug-11 Thu
| 9.81
| ###
| 9.79
| ###
| 500,858
| ###
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 9.79
| 9.87
| 9.7
| 9.81
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| 9.8
| 9.85
| 9.75
| 9.81
|
|
| 73.6
| 73.6
| ### |
2016-Aug-08 Mon
| 9.8
| 9.84
| 9.73
| 9.79
| 328,944
| ###
| 33.6
| 33.6
| ### |
2016-Aug-05 Fri
| 9.78
| 9.79
| ###
| 9.73
|
|
| ###
| ###
| ### |
2016-Aug-04 Thu
| ###
| 9.78
| ###
| 9.74
| 520,340
| ###
| 74.3
| 74.3
| 0.7 |
2016-Aug-03 Wed
| ###
| 9.7
| 9.54
| 9.59
|
|
| ###
| ###
| 0.7 |
2016-Aug-02 Tue
| 9.86
| 9.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 9.85
| ###
| 9.77
| 9.83
|
|
| ###
| ###
| 0.7 |
2016-Jul-29 Fri
| 9.78
| 9.83
| 9.71
| 9.8
|
|
| 67.7
| 67.7
| 0.7 |
2016-Jul-28 Thu
| 9.71
| ###
| 9.71
| 9.77
| 291,348
| ###
| 72.6
| 72.6
| 0.7 |
2016-Jul-27 Wed
| 9.8
| 9.81
| 9.7
| 9.71
|
|
| 29.8
| 29.8
| ### |
2016-Jul-26 Tue
| 9.89
| ###
| 9.77
| 9.8
|
|
| 28.2
| 28.2
| 0.7 |
2016-Jul-25 Mon
| 9.44
| 9.78
| 9.44
| 9.7
|
|
| 90.4
| 90.4
| 0.7 |
2016-Jul-22 Fri
| 9.54
| 9.54
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2016-Jul-21 Thu
| 9.73
| 9.73
| 9.46
| 9.5
|
|
| 18.5
| 18.5
| 0.7 |
2016-Jul-20 Wed
| ###
| ###
| ###
| 9.55
| 650,773
| 0
| ###
| ###
| 0.7 |
2016-Jul-19 Tue
| ###
| ###
| 9.29
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-Jul-18 Mon
| 9.21
| ###
| 9.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| 9.4
| 9.28
| ###
| 422,478
| 3,945,944
| 76.0
| 76.0
| 0.0 |
2016-Jul-14 Thu
| ###
| 9.27
| ###
| 9.27
| 472,143
| 2,188,382
| 80.1
| 80.1
| 0.7 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
| 368,586
| 0
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 606,253
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| 8.75
| 423,742
| 0
| 78.1
| 78.1
| 0.6 |
2016-Jul-07 Thu
| 8.73
| 8.73
| 8.54
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Jul-06 Wed
| 8.57
| ###
| 8.48
| 8.58
| 1,301,759
| 5,519,458
| ###
| ###
| 0.6 |
2016-Jul-05 Tue
| 8.79
| 8.84
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 8.8
| 8.84
| 8.75
| 8.77
| 512,151
| ###
| ###
| ###
| ### |
2016-Jul-01 Fri
| 8.59
| 8.87
| 8.58
| 8.83
| 569,157
| ###
| 82.4
| 82.4
| ### |
2016-Jun-30 Thu
| ###
| 8.85
| ###
| 8.77
| 636,345
| 2,815,826
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| 8.76
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2016-Jun-28 Tue
| 8.58
| ###
| 8.46
| ###
| 665,240
| ###
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| 8.83
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2016-Jun-24 Fri
| 8.83
| 8.86
| ###
| ###
| 865,058
| ###
| 46.7
| 46.7
| 0.0 |
2016-May-26 Thu
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 363,056
| 0
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 320,525
| 0
| 19.3
| 19.3
| 0.0 |
2016-May-20 Fri
| 9.21
| 9.43
| 9.21
| ###
| 551,822
| 5,142,981
| 73.4
| 73.4
| 0.0 |
2016-May-19 Thu
| 9.22
| ###
| ###
| ###
| 702,652
| 0
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| 9.43
| 9.46
| ###
| 9.4
| 391,053
| 1,849,680
| 32.8
| 32.8
| ### |
2016-May-16 Mon
| ###
| 9.41
| ###
| 9.4
|
|
| 77.2
| 77.2
| ### |
2016-May-13 Fri
| 9.5
| 9.5
| ###
| ###
| 473,459
| ###
| 23.3
| 23.3
| 0.0 |
2016-May-12 Thu
| 9.51
| 9.52
| 9.46
| 9.5
| 534,650
| 5,073,828
| ###
| ###
| 0.7 |
2016-May-11 Wed
| ###
| 9.71
| 9.46
| 9.5
|
|
| 18.6
| 18.6
| 0.7 |
2016-May-10 Tue
| 9.58
| 9.58
| ###
| 9.47
| 1,122,072
| 5,374,724
| ###
| ###
| ### |
2016-May-09 Mon
| 9.5
| ###
| 9.48
| 9.58
|
|
| ###
| ###
| 0.7 |
2016-May-06 Fri
| 9.2
| ###
| 9.2
| 9.49
| 3,358,186
| 15,447,655
| 86.3
| 86.3
| 0.7 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 2,700,543
| 0
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 8.4
| 8.44
| 8.29
| ###
| 651,225
| ###
| 38.9
| 38.9
| 0.0 |
2016-May-03 Tue
| 8.44
| 8.44
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| 8.43
| 8.46
| 8.25
| 8.26
| 1,064,576
| ###
| ###
| ###
| 0.6 |
2016-Apr-29 Fri
| 8.4
| 8.47
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2016-Apr-28 Thu
| ###
| 8.4
| 8.28
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-27 Wed
| 8.28
| ###
| 8.22
| 8.22
| 599,387
| 2,463,480
| 34.6
| 34.6
| 0.6 |
2016-Apr-26 Tue
| 8.2
| 8.28
| ###
| 8.2
|
|
| 74.5
| 74.5
| 0.6 |
2016-Apr-22 Fri
| 8.42
| 8.42
| 8.26
| ###
| 1,563,979
| 13,043,584
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| 8.54
| 8.175
| 8.42
| 1,629,344
| 13,617,242
| 84.7
| 84.7
| ### |
2016-Apr-20 Wed
| ###
| 8.145
| ###
| ###
| 1,388,773
| 5,655,778
| 28.8
| 28.8
| 0.0 |
2016-Apr-19 Tue
| 8.22
| 8.26
| ###
| ###
| 1,297,271
| 5,357,729
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| 8.28
| ###
| 8.21
|
|
| ###
| ###
| ### |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 872,651
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-14 Thu
| ###
| 8.23
| ###
| ###
| 528,721
| 2,175,686
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| 8.27
| ###
| ###
| 642,378
| ###
| 74.3
| 74.3
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 1,135,782
| 0
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| 8.2
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Apr-08 Fri
| ###
| 8.185
| ###
| ###
| 434,250
| ###
| 72.7
| 72.7
| 0.0 |
2016-Apr-07 Thu
| 8.24
| ###
| ###
| 8.22
|
|
| 29.5
| 29.5
| 0.6 |
2016-Apr-06 Wed
| ###
| 8.23
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| 8.41
| ###
| ###
| 564,421
| ###
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 8.46
| 8.49
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2016-Mar-31 Thu
| 8.59
| ###
| 8.45
| 8.56
| 726,745
| ###
| 23.3
| 23.3
| ### |
2016-Mar-30 Wed
| 8.49
| 8.53
| ###
| 8.5
| 2,196,076
| ###
| ###
| ###
| 0.6 |
2016-Mar-29 Tue
| 8.54
| 8.55
| ###
| 8.46
|
|
| 37.8
| 37.8
| 0.6 |
2016-Mar-24 Thu
| 8.76
| 8.8
| 8.48
| 8.5
| 762,773
| 6,590,358
| 11.7
| 11.7
| 0.6 |
2016-Mar-23 Wed
| 8.75
| ###
| ###
| 8.8
| 427,929
| 0
| 80.6
| 80.6
| 0.6 |
2016-Mar-22 Tue
| 8.88
| ###
| 8.73
| 8.76
|
|
| ###
| ###
| 0.6 |
2016-Mar-21 Mon
| 8.58
| 8.77
| 8.58
| 8.7
|
|
| ###
| ###
| ### |
2016-Mar-18 Fri
| 8.7
| 8.74
| ###
| ###
| 630,941
| ###
| 27.6
| 27.6
| 0.0 |
2016-Mar-17 Thu
| 8.72
| 8.76
| 8.57
| 8.58
| 875,540
| 7,586,554
| 18.9
| 18.9
| 0.6 |
2016-Mar-16 Wed
| 8.51
| 8.76
| 8.45
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2016-Mar-15 Tue
| 8.58
| 8.645
| 8.44
| 8.45
| 800,689
| 6,839,885
|
|
| ### |
2016-Mar-14 Mon
| ###
| ###
| 8.51
| ###
| 773,884
| 3,292,876
| 40.5
| 40.5
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 8.56
| ###
| 630,754
| 2,699,627
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 8.48
| 8.7
| 8.48
| ###
| 450,955
| ###
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| 8.51
| ###
| 8.47
| 8.56
|
|
| 72.7
| 72.7
| ### |
2016-Mar-08 Tue
| ###
| 8.71
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 8.7
| 8.75
| 8.54
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2016-Mar-04 Fri
| ###
| 8.73
| 8.475
| ###
| 1,138,758
| ###
| 30.3
| 30.3
| 0.0 |
2016-Mar-03 Thu
| 8.77
| ###
| ###
| 8.75
| 2,932,642
| 0
| ###
| ###
| 0.6 |
2016-Mar-02 Wed
| ###
| ###
| 8.48
| 8.59
|
|
| ###
| ###
| ### |
2016-Mar-01 Tue
| ###
| 8.54
| ###
| 8.43
| 3,208,754
| 13,701,379
| 84.6
| 84.6
| 0.6 |
2016-Feb-29 Mon
| 8.4
| 8.49
| ###
| ###
| 2,679,870
| 11,376,048
| 15.8
| 15.8
| 0.0 |
2016-Feb-26 Fri
| ###
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 10.24
| 10.24
| ###
| ###
| 1,234,947
| 6,322,928
| 23.8
| 23.8
| 0.0 |
2016-Feb-24 Wed
| ###
| 10.25
| 10.055
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2016-Feb-23 Tue
| 10.2
| 10.26
| ###
| ###
| 1,215,088
| ###
| 34.4
| 34.4
| 0.0 |
2016-Feb-22 Mon
| ###
| 10.24
| ###
| 10.2
|
|
| 73.2
| 73.2
| 0.7 |
2016-Feb-19 Fri
| 10.21
| ###
| ###
| ###
| 648,988
| 0
| 31.2
| 31.2
| 0.0 |
2016-Feb-18 Thu
| ###
| 10.25
| 9.82
| 10.24
| 1,294,477
| 12,990,076
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| 10.23
| 9.82
| 9.82
|
|
| ###
| ###
| ### |
2016-Feb-16 Tue
| 9.89
| ###
| 9.77
| ###
| 1,308,889
| 6,393,922
| 74.7
| 74.7
| 0.0 |
2016-Feb-15 Mon
| ###
| 9.83
| 9.56
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Feb-12 Fri
| 9.7
| 9.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 9.5
| ###
| 9.44
| ###
| 526,946
| 2,487,185
| 91.4
| 91.4
| 0.0 |
2016-Feb-10 Wed
| ###
| 9.73
| 9.45
| ###
| 738,540
| ###
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 9.81
| ###
| 9.71
| 9.78
|
|
| ###
| ###
| 0.7 |
2016-Feb-08 Mon
| ###
| ###
| 9.89
| 9.89
|
|
| 31.5
| 31.5
| ### |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 925,140
| 0
| 70.2
| 70.2
| 0.0 |
2016-Feb-03 Wed
| ###
| 10.21
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| 10.4
| 10.26
| 10.28
|
|
| ###
| ###
| 0.7 |
2016-Feb-01 Mon
| ###
| 10.47
| ###
| ###
| 903,628
| ###
| 74.2
| 74.2
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
| 808,073
| 0
| 79.1
| 79.1
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 909,028
| 0
| 24.9
| 24.9
| 0.0 |
2016-Jan-27 Wed
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| 10.27
| 627,559
| 0
| 27.5
| 27.5
| ### |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 605,884
| 0
| 26.9
| 26.9
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
| 1,019,589
| 0
| 74.5
| 74.5
| 0.0 |
2016-Jan-20 Wed
| 10.22
| ###
| ###
| ###
| 478,956
| 0
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| 10.29
| ###
| 10.22
| 10.29
|
|
| 62.0
| 62.0
| ### |
2016-Jan-18 Mon
| ###
| ###
| ###
| 10.28
| 703,358
| 0
| 88.2
| 88.2
| 0.7 |
2016-Jan-15 Fri
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2016-Jan-14 Thu
| 10.46
| ###
| ###
| 10.41
| 699,773
| 0
| ###
| ###
| ### |
2016-Jan-13 Wed
| 10.72
| 10.955
| 10.72
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2016-Jan-12 Tue
| 10.81
| ###
| ###
| 10.74
|
|
| 33.2
| 33.2
| 0.8 |
2016-Jan-11 Mon
| 10.45
| 10.8
| ###
| 10.8
|
|
| ###
| ###
| ### |
2016-Jan-08 Fri
| 10.75
| 10.875
| 10.57
| ###
| 688,487
| ###
| 17.1
| 17.1
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 11.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 11.25
| ###
| 11.2
| 11.28
| 430,684
| ###
| ###
| ###
| 0.8 |
2016-Jan-04 Mon
| 11.41
| 11.44
| 11.29
| ###
| 488,527
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 11.5
| 11.59
| ###
| 11.41
|
|
| 22.5
| 22.5
| ### |
2015-Dec-30 Wed
| 11.2
| 11.47
| ###
| 11.47
| 404,549
| 2,320,088
| ###
| ###
| ### |
2015-Dec-29 Tue
| 10.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| 10.74
| ###
| ###
| 125,079
| 671,674
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| 10.675
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| 10.56
| ###
| 10.48
| 10.51
| 248,781
| ###
| 27.7
| 27.7
| ### |
2015-Dec-18 Fri
| 10.47
| ###
| 10.47
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Dec-17 Thu
| ###
| 10.7
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 10.42
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2015-Dec-15 Tue
| 10.25
| 10.5
| 10.2
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| 10.2
| 519,246
| 0
| ###
| ###
| 0.7 |
2015-Dec-11 Fri
| 10.43
| 10.49
| ###
| 10.46
| 408,283
| 2,141,444
| ###
| ###
| 0.7 |
2015-Dec-10 Thu
| 10.41
| 10.5
| 10.355
| 10.5
| 1,098,429
| ###
| 83.1
| 83.1
| 0.8 |
2015-Dec-09 Wed
| ###
| 10.5
| ###
| 10.45
|
|
| ###
| ###
| ### |
2015-Dec-08 Tue
| 10.4
| 10.55
| 9.41
| 10.5
|
|
| 84.2
| 84.2
| 0.8 |
2015-Dec-07 Mon
| 10.74
| 10.79
| 10.47
| 10.5
|
|
| 21.2
| 21.2
| 0.8 |
2015-Dec-04 Fri
| 10.43
| ###
| 10.27
| 10.53
|
|
| ###
| ###
| 0.8 |
2015-Dec-03 Thu
| 10.56
| 10.72
| 10.5
| ###
| 602,770
| 6,395,389
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 10.45
| ###
| 10.45
| ###
| 1,155,054
| 6,035,157
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| 10.47
| 2,714,657
| 0
| 69.9
| 69.9
| 0.7 |
2015-Nov-30 Mon
| ###
| 10.425
| ###
| 10.41
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| ###
| 10.42
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2015-Nov-26 Thu
| 10.26
| 10.49
| 10.25
| 10.29
| 1,113,084
| 11,542,681
| 74.5
| 74.5
| ### |
2015-Nov-25 Wed
| ###
| 10.41
| ###
| 10.23
| 538,323
| 2,801,971
| 29.5
| 29.5
| ### |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 816,273
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| 10.2
| ###
| 812,555
| ###
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| 10.28
|
|
| 80.9
| 80.9
| 0.7 |
2015-Nov-19 Thu
| ###
| ###
| 9.83
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2015-Nov-18 Wed
| 9.56
| ###
| 9.53
| 9.85
| 383,650
| ###
| 90.7
| 90.7
| ### |
2015-Nov-17 Tue
| 9.49
| ###
| 9.49
| ###
| 396,755
| ###
| 75.2
| 75.2
| 0.0 |
2015-Nov-16 Mon
| 9.26
| 9.58
| 9.26
| 9.48
|
|
| 85.8
| 85.8
| 0.7 |
2015-Nov-13 Fri
| 9.49
| 9.5
| ###
| 9.47
|
|
| 35.8
| 35.8
| ### |
2015-Nov-12 Thu
| 9.51
| ###
| 9.49
| ###
| 252,779
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 9.54
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| 9.52
| 9.57
| 9.43
| 9.56
|
|
| 75.8
| 75.8
| 0.7 |
2015-Nov-09 Mon
| 9.81
| 9.86
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 9.7
| 9.83
| ###
| 9.81
| 516,583
| ###
| 79.3
| 79.3
| ### |
2015-Nov-05 Thu
| ###
| ###
| 9.52
| ###
| 343,041
| 1,632,875
| 37.3
| 37.3
| 0.0 |
2015-Nov-04 Wed
| 9.72
| 9.79
| ###
| 9.71
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| ###
| 9.75
| ###
| ###
| 269,425
| 1,313,446
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| 9.71
| 9.53
| 9.58
|
|
| 34.1
| 34.1
| 0.7 |
2015-Oct-30 Fri
| 9.56
| 9.72
| 9.56
| ###
| 646,044
| ###
| 78.4
| 78.4
| 0.0 |
2015-Oct-29 Thu
| ###
| 9.79
| 9.59
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2015-Oct-28 Wed
| ###
| 9.75
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2015-Oct-26 Mon
| ###
| 9.72
| 9.58
| ###
| 589,241
| 5,686,175
| 78.2
| 78.2
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2015-Oct-22 Thu
| 9.43
| 9.5
| 9.25
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2015-Oct-21 Wed
| ###
| 9.46
| ###
| ###
| 1,035,547
| ###
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| 9
|
|
| 25.9
| 25.9
| 0.6 |
2015-Oct-19 Mon
| 9
| ###
| ###
| ###
| 843,356
| 0
| 83.3
| 83.3
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| ###
| 494,186
| 0
| 15.5
| 15.5
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 8.84
| 9
| 299,380
| 1,323,259
| ###
| ###
| 0.6 |
2015-Oct-14 Wed
| ###
| 8.82
| 8.59
| 8.77
|
|
| 77.7
| 77.7
| ### |
2015-Oct-13 Tue
| 8.8
| 8.84
| 8.57
| ###
| 539,783
| ###
| 21.3
| 21.3
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| 8.86
| 8.87
|
|
| 22.4
| 22.4
| ### |
2015-Oct-09 Fri
| ###
| ###
| ###
| ###
| 360,379
| 0
| 19.9
| 19.9
| 0.0 |
2015-Oct-08 Thu
| ###
| 9.4
| ###
| 9
| 435,822
| ###
| ###
| ###
| 0.6 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 9.23
| 9.29
|
|
| 37.6
| 37.6
| ### |
2015-Oct-05 Mon
| ###
| ###
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2015-Oct-02 Fri
| 8.87
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 8.88
| ###
| 8.87
| ###
| 566,550
| 2,512,649
| 81.1
| 81.1
| 0.0 |
2015-Sep-30 Wed
| 8.71
| ###
| 8.71
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2015-Sep-29 Tue
| 8.84
| ###
| 8.76
| 8.76
| 759,456
| ###
| ###
| ###
| 0.6 |
2015-Sep-28 Mon
| 8.84
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 8.81
| 8.84
| 407,150
| ###
| 15.4
| 15.4
| ### |
2015-Sep-24 Thu
| 8.75
| ###
| 8.71
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-Sep-23 Wed
| 8.75
| ###
| ###
| 8.79
|
|
| 78.9
| 78.9
| 0.6 |
2015-Sep-22 Tue
| ###
| ###
| 8.77
| ###
| 339,186
| ###
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 8.8
| 8.84
| 8.55
| 8.82
| 560,254
| ###
| ###
| ###
| ### |
2015-Sep-18 Fri
| 8.83
| ###
| 8.83
| 9
|
|
| ###
| ###
| 0.6 |
2015-Sep-17 Thu
| 8.89
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 8.77
| ###
| 8.71
|
|
| 74.3
| 74.3
| 0.6 |
2015-Sep-15 Tue
| 8.75
| ###
| 8.57
| 8.58
| 381,985
| ###
| ###
| ###
| 0.6 |
2015-Sep-14 Mon
| 8.79
| 8.82
| ###
| 8.8
| 355,487
| ###
| ###
| ###
| 0.6 |
2015-Sep-11 Fri
| ###
| 8.7
| 8.51
| ###
| 1,183,682
| 10,185,583
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 8.52
| 8.74
| 8.52
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2015-Sep-09 Wed
| 8.57
| ###
| 8.57
| ###
| 874,326
| 3,746,486
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 8.52
| 8.58
| 8.43
| 8.51
| 892,121
| 7,587,489
| 25.4
| 25.4
| 0.6 |
2015-Sep-07 Mon
| 8.49
| 8.5
| ###
| 8.49
|
|
| ###
| ###
| ### |
2015-Sep-04 Fri
| ###
| ###
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
2015-Sep-03 Thu
| ###
| ###
| 8.41
| 8.42
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| ###
| ###
| ###
| 8.59
| 1,007,925
| 0
| ###
| ###
| ### |
2015-Sep-01 Tue
| 8.76
| 8.84
| 8.52
| 8.56
|
|
| 22.2
| 22.2
| ### |
2015-Aug-31 Mon
| 8.83
| ###
| 8.675
| 8.82
|
|
| ###
| ###
| ### |
2015-Aug-28 Fri
| 8.77
| ###
| 8.74
| ###
| 1,166,359
| 5,096,988
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| 9.145
| 8.89
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2015-Aug-25 Tue
| ###
| 9.49
| 8.84
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-Aug-24 Mon
| 9.51
| 9.58
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 9.83
| 9.5
| 9.77
|
|
| 82.0
| 82.0
| 0.7 |
2015-Aug-20 Thu
| 9.46
| 9.73
| 9.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 9.51
| 9.58
| 9.44
| 9.56
|
|
| 75.2
| 75.2
| 0.7 |
2015-Aug-18 Tue
| 9.59
| ###
| 9.41
| 9.51
| 671,240
| 3,158,184
| 31.5
| 31.5
| ### |
2015-Aug-17 Mon
| ###
| 9.78
| ###
| 9.59
|
|
| ###
| ###
| 0.7 |
2015-Aug-14 Fri
| 9.45
| ###
| 9.42
| ###
| 418,787
| 1,972,486
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| 9.44
| 9.47
| ###
| 9.43
| 877,271
| 4,153,878
| ###
| ###
| ### |
2015-Aug-12 Wed
| 9.49
| 9.55
| 9.4
| 9.48
| 1,257,482
| 11,914,641
| 43.7
| 43.7
| 0.7 |
2015-Aug-11 Tue
| 9.51
| 9.58
| ###
| 9.49
| 835,978
| ###
| ###
| ###
| 0.7 |
2015-Aug-10 Mon
| ###
| 9.5
| ###
| 9.46
| 893,124
| ###
| 94.5
| 94.5
| 0.7 |
2015-Aug-07 Fri
| ###
| 9.26
| ###
| ###
| 953,489
| 4,414,654
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 9.21
| ###
| ###
| 9.29
|
|
| 83.4
| 83.4
| ### |
2015-Aug-05 Wed
| ###
| ###
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2015-Aug-04 Tue
| 9.24
| 9.42
| ###
| 9.23
|
|
| 31.7
| 31.7
| ### |
2015-Aug-03 Mon
| 9.2
| ###
| ###
| 9.28
| 338,576
| 0
| ###
| ###
| 0.7 |
2015-Jul-31 Fri
| 9.42
| 9.43
| ###
| 9.23
|
|
| 14.3
| 14.3
| ### |
2015-Jul-30 Thu
| ###
| 9.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
| 295,351
| 0
| 26.0
| 26.0
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| 9.25
| 399,748
| 0
| ###
| ###
| ### |
2015-Jul-24 Fri
| ###
| 9.43
| 9.24
| ###
| 424,084
| 3,958,824
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| 9.45
| ###
| 9.43
| 405,943
| 1,918,080
| ###
| ###
| ### |
2015-Jul-22 Wed
| ###
| 9.46
| 9.225
| ###
| 509,327
| 4,758,387
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 9.47
| 9.28
| ###
| 401,556
| 3,764,587
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| 9.45
| 9.26
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2015-Jul-17 Fri
| 9.48
| 9.48
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 9.56
| 9.56
| ###
| 9.4
| 994,778
| ###
| 21.7
| 21.7
| ### |
2015-Jul-15 Wed
| ###
| 9.43
| 9.28
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 563,773
| 0
| 82.6
| 82.6
| 0.0 |
2015-Jul-13 Mon
| 8.83
| ###
| 8.77
| 8.88
| 371,245
| ###
| ###
| ###
| 0.6 |
2015-Jul-10 Fri
| 8.85
| ###
| 8.83
| 8.86
|
|
| ###
| ###
| 0.6 |
2015-Jul-09 Thu
| 8.79
| ###
| ###
| 8.85
| 941,941
| 0
| 73.1
| 73.1
| 0.6 |
2015-Jul-08 Wed
| ###
| ###
| 8.89
| 8.89
|
|
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| 9.28
| ###
| 9.26
| 1,285,589
| ###
| 89.9
| 89.9
| ### |
2015-Jul-06 Mon
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2015-Jul-03 Fri
| 9.23
| 9.28
| ###
| 9.21
| 857,645
| 3,979,472
| ###
| ###
| 0.7 |
2015-Jul-02 Thu
| 9.21
| ###
| ###
| ###
| 762,688
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| ###
| 9.25
| ###
| 9.23
|
|
| 69.2
| 69.2
| ### |
2015-Jun-30 Tue
| ###
| 9.2
| ###
| ###
| 784,555
| 3,608,952
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| 9.24
| ###
| 9.21
| 1,010,381
| ###
| ###
| ###
| 0.7 |
2015-Jun-26 Fri
| 9.5
| 9.53
| ###
| 9.4
|
|
| ###
| ###
| ### |
2015-Jun-25 Thu
| 9.82
| 9.83
| 9.58
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2015-Jun-24 Wed
| 9.76
| ###
| 9.71
| 9.8
| 567,871
| ###
| 77.1
| 77.1
| 0.7 |
2015-Jun-23 Tue
| ###
| ###
| 9.74
| 9.77
|
|
| ###
| ###
| 0.7 |
2015-Jun-22 Mon
| 9.79
| ###
| ###
| 9.88
| 556,050
| 0
| ###
| ###
| 0.7 |
2015-Jun-19 Fri
| 9.8
| ###
| 9.7
| 9.71
| 931,987
| ###
| ###
| ###
| ### |
2015-Jun-18 Thu
| 9.87
| ###
| ###
| 9.72
|
|
| 23.7
| 23.7
| 0.7 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 602,487
| 0
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| ###
| ###
| ###
| ###
| 578,442
| 0
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
| 399,584
| 0
| 26.6
| 26.6
| 0.0 |
2015-Jun-11 Thu
| 9.86
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 9.87
| ###
| 9.78
| 9.8
|
|
| ###
| ###
| 0.7 |
2015-Jun-09 Tue
| ###
| ###
| 9.88
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2015-Jun-05 Fri
| 9.86
| ###
| 9.8
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2015-Jun-04 Thu
| ###
| 10.23
| 9.89
| 9.89
|
|
| 16.9
| 16.9
| ### |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 804,743
| 0
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| 10.41
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| ###
| 10.7
| 10.45
| 10.52
| 558,578
| ###
| ###
| ###
| ### |
2015-May-29 Fri
| 10.82
| 10.89
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2015-May-28 Thu
| 10.89
| 10.89
| 10.74
| 10.8
| 841,181
| 9,097,372
| ###
| ###
| ### |
2015-May-27 Wed
| 10.85
| ###
| 10.77
| 10.82
|
|
| ###
| ###
| 0.8 |
2015-May-26 Tue
| 10.71
| ###
| 10.71
| 10.85
|
|
| ###
| ###
| 0.8 |
2015-May-25 Mon
| 10.76
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| 10.81
|
|
| ###
| ###
| 0.8 |
2015-May-21 Thu
| 10.43
| ###
| 10.42
| 10.58
| 503,384
| ###
| 79.3
| 79.3
| 0.8 |
2015-May-20 Wed
| 10.46
| 10.58
| 10.45
| 10.49
| 484,688
| ###
| ###
| ###
| ### |
2015-May-19 Tue
| 10.45
| 10.57
| 10.4
| 10.56
|
|
| 85.0
| 85.0
| 0.8 |
2015-May-18 Mon
| 10.58
| 10.59
| 10.27
| 10.44
|
|
| ###
| ###
| 0.7 |
2015-May-15 Fri
| 10.55
| ###
| 10.46
| 10.56
|
|
| 72.0
| 72.0
| 0.8 |
2015-May-14 Thu
| ###
| 10.48
| ###
| 10.45
|
|
| ###
| ###
| ### |
2015-May-13 Wed
| 9.78
| 10.27
| 9.76
| 10.27
|
|
| 94.6
| 94.6
| ### |
2015-May-12 Tue
| 9.75
| ###
| ###
| 9.83
|
|
| ###
| ###
| 0.7 |
2015-May-11 Mon
| ###
| ###
| 9.87
| ###
| 521,140
| 2,571,825
| 76.2
| 76.2
| 0.0 |
2015-May-08 Fri
| 9.79
| 10.2
| 9.76
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-May-07 Thu
| 9.5
| ###
| 9.5
| 9.88
| 842,443
| ###
| 93.5
| 93.5
| 0.7 |
2015-May-06 Wed
| 9.8
| ###
| 9.77
| 9.89
| 577,752
| ###
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 9.75
| 9.89
| 9.74
| 9.8
| 530,425
| 5,206,121
| ###
| ###
| 0.7 |
2015-May-01 Fri
| 9.75
| ###
| 9.56
| 9.75
|
|
| ###
| ###
| ### |
2015-Apr-30 Thu
| 9.88
| ###
| 9.83
| 9.88
|
|
| 68.7
| 68.7
| 0.7 |
2015-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| ###
| ###
| 502,172
| 0
| 36.2
| 36.2
| 0.0 |
2015-Apr-27 Mon
| 9.85
| ###
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| 9.83
| 9.85
|
|
| 21.6
| 21.6
| ### |
2015-Apr-23 Thu
| 9.79
| 9.86
| ###
| 9.79
|
|
| ###
| ###
| ### |
2015-Apr-22 Wed
| 9.84
| ###
| 9.73
| 9.79
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 9.79
| 9.85
| 9.73
| 9.8
| 433,471
| 4,243,681
| 73.4
| 73.4
| 0.7 |
2015-Apr-20 Mon
| ###
| ###
| 9.76
| 9.84
|
|
| 21.3
| 21.3
| 0.7 |
2015-Apr-17 Fri
| ###
| 10.25
| ###
| ###
| 475,353
| 2,436,184
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 10.2
| 10.28
| ###
| 10.23
|
|
| 71.5
| 71.5
| ### |
2015-Apr-15 Wed
| ###
| ###
| ###
| ###
| 544,242
| 0
| 23.2
| 23.2
| 0.0 |
2015-Apr-14 Tue
| ###
| 10.24
| ###
| ###
| 268,787
| 1,376,189
| 70.9
| 70.9
| 0.0 |
2015-Apr-13 Mon
| 10.25
| ###
| 10.22
| 10.25
|
|
| ###
| ###
| 0.7 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 504,780
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| 10.47
| 10.25
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-Apr-08 Wed
| ###
| 10.28
| ###
| 10.28
| 838,727
| 4,311,056
| ###
| ###
| 0.7 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Apr-02 Thu
| 9.7
| 9.89
| 9.57
| 9.85
| 600,372
| ###
| ###
| ###
| ### |
2015-Apr-01 Wed
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 9.42
| 9.76
| 9.42
| ###
| 1,257,371
| 12,058,187
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 9.24
| 9.42
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| 9.23
| 9.55
| 9.2
| 9.44
|
|
| ###
| ###
| 0.7 |
2015-Mar-26 Thu
| ###
| 9.43
| ###
| 9.42
| 516,684
| ###
| ###
| ###
| 0.7 |
2015-Mar-25 Wed
| 9.4
| 9.4
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Mar-23 Mon
| 9.42
| 9.47
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| 9.5
| 9.53
| 9.44
| 9.5
|
|
| ###
| ###
| 0.7 |
2015-Mar-19 Thu
| ###
| 9.7
| 9.46
| 9.5
|
|
| 15.4
| 15.4
| 0.7 |
2015-Mar-18 Wed
| 9.56
| 9.71
| 9.43
| 9.7
| 567,789
| 5,433,740
| 83.8
| 83.8
| 0.7 |
2015-Mar-17 Tue
| 9.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| 9.48
| 9.29
| 9.41
| 473,682
| ###
| ###
| ###
| 0.7 |
2015-Mar-13 Fri
| 9.25
| ###
| ###
| ###
| 887,224
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| 9.28
| 422,172
| 0
| ###
| ###
| 0.7 |
2015-Mar-11 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 9.2
|
|
| 22.9
| 22.9
| 0.7 |
2015-Mar-09 Mon
| ###
| 9.41
| 9.26
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Mar-06 Fri
| ###
| 9.45
| 9.22
| 9.43
|
|
| 82.0
| 82.0
| ### |
2015-Mar-05 Thu
| 9.23
| ###
| ###
| ###
| 540,022
| 0
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 9.41
| 9.52
| ###
| 9.25
| 1,178,327
| ###
| 20.5
| 20.5
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| 9.44
| 1,863,571
| 0
| 23.4
| 23.4
| 0.7 |
2015-Mar-02 Mon
| ###
| 9.7
| 9.48
| 9.57
| 783,354
| ###
| 23.5
| 23.5
| ### |
2015-Feb-27 Fri
| 9.74
| 9.78
| ###
| ###
| 1,005,344
| ###
| 20.7
| 20.7
| 0.0 |
2015-Feb-26 Thu
| 9.86
| 9.87
| ###
| 9.8
| 1,287,587
| 6,354,241
| ###
| ###
| 0.7 |
2015-Feb-25 Wed
| 9.83
| 10.23
| ###
| ###
| 1,122,776
| ###
| 85.3
| 85.3
| 0.0 |
2015-Feb-24 Tue
| 9.81
| 9.85
| 9.75
| 9.8
| 1,146,125
| 11,232,025
| 34.3
| 34.3
| 0.7 |
2015-Feb-23 Mon
| 9.78
| 9.87
| 9.76
| 9.8
| 909,871
| 8,930,383
| ###
| ###
| 0.7 |
2015-Feb-20 Fri
| 9.75
| ###
| ###
| 9.71
|
|
| 33.5
| 33.5
| ### |
2015-Feb-19 Thu
| ###
| 9.8
| 9.2
| 9.71
|
|
| ###
| ###
| ### |
2015-Feb-18 Wed
| 8.55
| 8.85
| 8.44
| 8.83
|
|
| 88.7
| 88.7
| ### |
2015-Feb-17 Tue
| 8.74
| 8.74
| 8.47
| ###
| 545,983
| 4,698,183
| 18.6
| 18.6
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 8.72
| 8.75
|
|
| 15.9
| 15.9
| 0.6 |
2015-Feb-13 Fri
| ###
| ###
| 8.85
| 8.89
| 506,827
| ###
| 17.7
| 17.7
| ### |
2015-Feb-12 Thu
| 8.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| 8.8
| 8.8
| 8.55
| 8.56
| 774,489
| ###
| ###
| ###
| ### |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Feb-09 Mon
| 8.49
| 8.51
| ###
| 8.4
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| 8.48
| ###
| 8.44
| 8.5
|
|
| ###
| ###
| 0.6 |
2015-Feb-05 Thu
| 8.55
| 8.57
| ###
| 8.5
|
|
| 22.0
| 22.0
| 0.6 |
2015-Feb-04 Wed
| 8.55
| ###
| 8.45
| 8.54
| 1,657,083
| 7,001,175
| 31.2
| 31.2
| ### |
2015-Feb-03 Tue
| 8.7
| 8.72
| 8.42
| 8.44
| 1,249,220
| ###
| ###
| ###
| 0.6 |
2015-Feb-02 Mon
| 8.72
| ###
| 8.7
| 8.74
|
|
| 71.1
| 71.1
| 0.6 |
2015-Jan-30 Fri
| 8.8
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2015-Jan-29 Thu
| 8.57
| 8.81
| 8.55
| 8.74
|
|
| ###
| ###
| 0.6 |
2015-Jan-28 Wed
| 8.5
| 8.83
| 8.5
| 8.7
| 885,452
| 7,672,441
| 87.1
| 87.1
| ### |
2015-Jan-27 Tue
| 8.7
| 8.72
| 8.46
| 8.55
| 1,831,251
| 15,730,446
| 19.4
| 19.4
| ### |
2015-Jan-23 Fri
| ###
| 8.84
| ###
| 8.78
| 580,457
| ###
| 84.3
| 84.3
| 0.6 |
2015-Jan-22 Thu
| 8.55
| 8.675
| 8.47
| ###
| 616,054
| 5,281,122
| 81.2
| 81.2
| 0.0 |
2015-Jan-21 Wed
| 8.22
| 8.56
| ###
| 8.56
| 650,642
| 2,784,747
| ###
| ###
| ### |
2015-Jan-20 Tue
| 8.2
| 8.22
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 1,108,555
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 7.82
| ###
| 7.755
| 7.89
| 486,325
| 1,885,725
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| 7.8
| ###
| 558,185
| 2,176,921
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| 8
| ###
| ###
| ###
| 941,723
| 0
| 34.7
| 34.7
| 0.0 |
2015-Jan-13 Tue
| 7.76
| ###
| 7.76
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2015-Jan-12 Mon
| ###
| 7.89
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2015-Jan-09 Fri
| 7.55
| 7.74
| 7.54
| ###
| 455,889
| ###
| 83.4
| 83.4
| 0.0 |
2015-Jan-08 Thu
| 7.54
| 7.54
| ###
| 7.51
| 1,412,880
| 5,326,557
| ###
| ###
| ### |
2015-Jan-07 Wed
| 7.48
| ###
| ###
| 7.5
| 1,046,944
| 0
| 71.2
| 71.2
| 0.5 |
2015-Jan-06 Tue
| 7.45
| 7.54
| 7.41
| 7.5
| 1,667,673
| 12,465,855
| 81.2
| 81.2
| 0.5 |
2015-Jan-05 Mon
| ###
| 7.58
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2015-Jan-02 Fri
| ###
| 7.41
| ###
| ###
| 277,481
| ###
| 83.1
| 83.1
| 0.0 |
2014-Dec-31 Wed
| 7.21
| ###
| ###
| ###
| 225,484
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 507,445
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| 6.89
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 6.86
| 7
|
|
| 74.4
| 74.4
| 0.5 |
2014-Dec-18 Thu
| ###
| ###
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| 6.75
| ###
| 6.74
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2014-Dec-16 Tue
| 6.8
| 6.82
| 6.7
| 6.72
|
|
| 20.1
| 20.1
| 0.5 |
2014-Dec-15 Mon
| ###
| ###
| 6.71
| 6.79
|
|
| 19.4
| 19.4
| 0.5 |
2014-Dec-12 Fri
| 7
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Dec-11 Thu
| 7.21
| 7.27
| ###
| ###
| 722,353
| 2,625,753
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 7.78
| 7.41
| 7.53
|
|
| 28.1
| 28.1
| 0.5 |
2014-Dec-08 Mon
| ###
| 7.74
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2014-Dec-05 Fri
| 7.72
| 7.82
| 7.655
| 7.72
| 906,475
| 7,013,850
| ###
| ###
| ### |
2014-Dec-04 Thu
| 7.73
| 7.78
| ###
| 7.72
| 809,189
| 3,147,745
| 30.5
| 30.5
| ### |
2014-Dec-03 Wed
| 7.55
| 7.79
| 7.51
| ###
| 800,083
| ###
| 78.6
| 78.6
| 0.0 |
2014-Dec-02 Tue
| 7.51
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 7.58
| ###
| ###
| 7.49
|
|
| 42.0
| 42.0
| ### |
2014-Nov-28 Fri
| 7.51
| 7.59
| 7.48
| 7.55
| 593,256
| 4,470,183
| 80.1
| 80.1
| ### |
2014-Nov-27 Thu
| 7.72
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 7.57
| 7.71
| 7.57
| 7.7
| 653,043
| 4,989,248
| 82.7
| 82.7
| 0.6 |
2014-Nov-25 Tue
| 7.55
| ###
| 7.51
| 7.59
| 386,557
| 1,451,521
| 82.3
| 82.3
| 0.5 |
2014-Nov-24 Mon
| 7.7
| 7.76
| 7.59
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Nov-21 Fri
| ###
| 7.71
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-Nov-20 Thu
| ###
| 7.74
| 7.57
| ###
| 408,555
| 3,127,488
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 7.76
| 7.88
| ###
| 7.71
| 722,675
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| 7.78
| 7.87
| 7.72
| 7.85
| 855,325
| 6,667,258
| 83.5
| 83.5
| ### |
2014-Nov-17 Mon
| 7.59
| 7.75
| 7.56
| 7.71
|
|
| 88.0
| 88.0
| ### |
2014-Nov-14 Fri
| ###
| ###
| 7.52
| 7.56
|
|
| 20.3
| 20.3
| 0.5 |
2014-Nov-13 Thu
| 7.8
| 7.8
| ###
| ###
| 1,124,347
| 4,384,953
| 16.9
| 16.9
| 0.0 |
2014-Nov-12 Wed
| ###
| 8
| 7.75
| 7.77
| 757,322
| ###
| ###
| ###
| 0.6 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 763,051
| 0
| 23.0
| 23.0
| 0.0 |
2014-Nov-10 Mon
| 8
| ###
| ###
| 8
|
|
| 71.6
| 71.6
| ### |
2014-Nov-07 Fri
| 8.25
| ###
| ###
| ###
| 1,427,746
| 0
| 12.7
| 12.7
| 0.0 |
2014-Nov-06 Thu
| 7.53
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| 7.22
| ###
| ###
| 697,444
| 2,517,772
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 789,482
| 0
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| 7.4
| 6.88
| ###
| 1,138,449
| 8,128,525
| 10.0
| 10.0
| 0.0 |
2014-Oct-31 Fri
| 7.4
| 7.43
| 7.26
| ###
| 697,973
| ###
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 7.48
| 7.48
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Oct-29 Wed
| 7.52
| 7.54
| 7.4
| 7.42
| 892,426
| 6,666,422
| ###
| ###
| 0.5 |
2014-Oct-28 Tue
| 7.5
| 7.52
| 7.29
| 7.42
|
|
| ###
| ###
| 0.5 |
2014-Oct-27 Mon
| 7.41
| 7.51
| 7.41
| 7.49
| 569,645
| 4,249,551
| ###
| ###
| ### |
2014-Oct-24 Fri
| 7.46
| 7.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| 7.79
| 7.79
| 7.41
| 7.45
|
|
| 8.2
| 8.2
| 0.5 |
2014-Oct-22 Wed
| 7.8
| ###
| 7.78
| ###
| 1,611,721
| ###
| 82.5
| 82.5
| 0.0 |
2014-Oct-21 Tue
| 7.72
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| 7.79
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
| 871,947
| 0
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 7.79
| 7.85
|
|
| 27.3
| 27.3
| ### |
2014-Oct-15 Wed
| 7.58
| 7.72
| 7.575
| 7.72
|
|
| 86.9
| 86.9
| ### |
2014-Oct-14 Tue
| 7.58
| ###
| 7.41
| 7.59
|
|
| ###
| ###
| 0.5 |
2014-Oct-13 Mon
| 7.8
| 7.82
| ###
| ###
| 814,221
| ###
| 19.3
| 19.3
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2014-Oct-09 Thu
| ###
| 8.22
| ###
| ###
| 1,315,285
| 5,405,821
| 22.2
| 22.2
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 568,679
| 0
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 8.21
| 8.26
| ###
| ###
| 817,455
| 3,376,089
| 35.5
| 35.5
| 0.0 |
2014-Oct-06 Mon
| 8.24
| 8.26
| 8.155
| 8.21
| 267,484
| 2,195,374
| ###
| ###
| ### |
2014-Oct-03 Fri
| 8.22
| 8.25
| ###
| 8.23
| 451,444
| ###
| 69.0
| 69.0
| 0.6 |
2014-Oct-02 Thu
| ###
| 8.26
| ###
| 8.25
| 522,943
| 2,159,754
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| ###
| ###
| 8.27
|
|
| 73.7
| 73.7
| ### |
2014-Sep-30 Tue
| 8.2
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| 8.29
| ###
| 8.23
| 8.27
| 691,450
| ###
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| 8.325
| 8.21
| ###
| 773,856
| 6,397,854
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 8.45
| 8.47
| ###
| 8.42
| 399,529
| ###
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 513,149
| 0
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| 8.41
| 8.49
| ###
| 8.45
|
|
| ###
| ###
| ### |
2014-Sep-22 Mon
| 8.55
| 8.59
| ###
| 8.45
| 557,982
| ###
| ###
| ###
| ### |
2014-Sep-19 Fri
| 8.59
| ###
| 8.53
| 8.59
|
|
| ###
| ###
| ### |
2014-Sep-18 Thu
| ###
| ###
| 8.51
| 8.55
| 468,141
| ###
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| 8.745
| ###
| ###
| 381,922
| 1,669,953
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 8.72
| 8.77
| 8.58
| ###
| 958,272
| ###
| 29.1
| 29.1
| 0.0 |
2014-Sep-15 Mon
| 8.82
| 8.85
| ###
| 8.7
| 670,541
| 2,967,143
| ###
| ###
| ### |
2014-Sep-12 Fri
| 8.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 8.985
| 8.755
| 8.8
| 676,851
| ###
| ###
| ###
| 0.6 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 532,886
| 0
| 19.6
| 19.6
| 0.0 |
2014-Sep-09 Tue
| ###
| 9.2
| 9.125
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 9.22
| 9.23
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2014-Sep-05 Fri
| ###
| 9.42
| ###
| 9.24
| 422,827
| ###
| ###
| ###
| ### |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| 9.29
| ###
| ###
| 1,574,380
| ###
| 29.0
| 29.0
| 0.0 |
2014-Sep-02 Tue
| ###
| 9.4
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| 9.51
| 9.51
| ###
| ###
| 899,342
| 4,276,371
| 20.3
| 20.3
| 0.0 |
2014-Aug-29 Fri
| 9.47
| 9.48
| 9.41
| 9.45
|
|
| ###
| ###
| 0.7 |
2014-Aug-28 Thu
| 9.45
| 9.47
| ###
| 9.45
|
|
| 71.1
| 71.1
| 0.7 |
2014-Aug-27 Wed
| ###
| 9.7
| 9.59
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Aug-26 Tue
| 9.7
| 9.7
| ###
| ###
| 1,399,373
| 6,786,959
| 29.4
| 29.4
| 0.0 |
2014-Aug-25 Mon
| 9.53
| ###
| 9.53
| ###
| 1,235,943
| ###
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| 9.48
| ###
| 9.48
| 1,948,250
| ###
| 85.4
| 85.4
| 0.7 |
2014-Aug-21 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 8.7
| 8.76
| ###
| 8.72
| 594,942
| 2,605,845
| ###
| ###
| 0.6 |
2014-Aug-19 Tue
| 8.76
| 8.84
| 8.71
| 8.73
|
|
| ###
| ###
| ### |
2014-Aug-18 Mon
| 8.7
| 8.76
| ###
| ###
| 522,844
| 2,290,056
| 28.9
| 28.9
| 0.0 |
2014-Aug-15 Fri
| 8.8
| 8.83
| 8.675
| 8.7
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| 8.86
| ###
| 8.78
| 8.78
|
|
| ###
| ###
| 0.6 |
2014-Aug-13 Wed
| ###
| ###
| 8.85
| 8.87
| 927,949
| 4,106,174
| 19.6
| 19.6
| ### |
2014-Aug-12 Tue
| 8.87
| ###
| 8.85
| 9
| 509,585
| ###
| 76.4
| 76.4
| 0.6 |
2014-Aug-11 Mon
| ###
| ###
| 8.84
| 8.85
|
|
| 16.3
| 16.3
| 0.6 |
2014-Aug-08 Fri
| ###
| 9.2
| ###
| ###
| 695,720
| ###
| 37.0
| 37.0
| 0.0 |
2014-Aug-07 Thu
| ###
| 9.21
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-Aug-06 Wed
| ###
| 9.22
| ###
| ###
| 274,773
| ###
| 33.0
| 33.0
| 0.0 |
2014-Aug-05 Tue
| 9.24
| ###
| 9.185
| 9.21
| 327,324
| ###
| ###
| ###
| 0.7 |
|