End of day Prices (full format), 1200 Days for (TNE) TECHNOLOGY ONE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 16.23
| ###
| 16.175
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2024-May-07 Tue
| ###
| 16.2
| ###
| 16.2
| 497,746
| 4,031,742
| ###
| ###
| 1.2 |
2024-May-06 Mon
| ###
| ###
| ###
| ###
| 737,843
| 0
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 16.2
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2024-May-02 Thu
| ###
| 16.175
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-May-01 Wed
| ###
| ###
| 15.88
| ###
| 436,447
| 3,465,389
| 73.3
| 73.3
| 0.0 |
2024-Apr-30 Tue
| 16.24
| ###
| ###
| 16.25
|
|
| 65.0
| 65.0
| ### |
2024-Apr-29 Mon
| ###
| 16.28
| 15.875
| 16.26
|
|
| ###
| ###
| ### |
2024-Apr-26 Fri
| 15.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| 16.45
| ###
| ###
| 408,421
| ###
| 26.7
| 26.7
| 0.0 |
2024-Apr-23 Tue
| 16.22
| ###
| ###
| 16.22
| 672,820
| 0
| ###
| ###
| 1.2 |
2024-Apr-22 Mon
| 15.89
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 15.73
| 15.8
| 15.52
| 15.76
|
|
| 75.3
| 75.3
| 1.1 |
2024-Apr-18 Thu
| ###
| ###
| ###
| 15.85
| 445,173
| 0
| ###
| ###
| 1.1 |
2024-Apr-17 Wed
| 15.77
| 15.89
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2024-Apr-16 Tue
| 15.82
| 15.88
| ###
| 15.8
|
|
| 52.2
| 52.2
| 1.1 |
2024-Apr-15 Mon
| ###
| ###
| 15.84
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| 16.23
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 16.28
| 16.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 16.82
| ###
| ###
| ###
| 697,183
| 0
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 16.44
| 16.85
| ###
| 16.75
| 730,045
| 6,150,629
| 81.5
| 81.5
| ### |
2024-Apr-08 Mon
| ###
| 16.43
| 16.21
| 16.43
| 852,848
| 13,918,479
| 73.2
| 73.2
| ### |
2024-Apr-05 Fri
| ###
| ###
| ###
| 16.22
|
|
| 29.8
| 29.8
| 1.2 |
2024-Apr-04 Thu
| 16.5
| 16.59
| ###
| 16.41
|
|
| 25.4
| 25.4
| 1.2 |
2024-Apr-03 Wed
| 16.57
| ###
| ###
| ###
| 569,456
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 16.72
| 16.76
|
|
| ###
| ###
| 1.2 |
2024-Mar-28 Thu
| 16.81
| ###
| 16.55
| ###
| 1,010,821
| 8,364,543
| 67.7
| 67.7
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 16.75
| 16.75
| 624,256
| 5,228,144
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| 16.82
| ###
| 771,557
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 16.77
| ###
| 16.77
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2024-Mar-22 Fri
| 16.8
| 16.85
| 16.655
| 16.71
| 745,327
| ###
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 16.73
| 16.85
|
|
| 24.7
| 24.7
| ### |
2024-Mar-20 Wed
| ###
| 17.22
| 16.86
| 16.89
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| 16.85
| ###
| 16.79
| ###
| 724,189
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 16.54
| ###
| 16.47
| 16.88
| 2,686,952
| 22,127,049
| 85.7
| 85.7
| 1.2 |
2024-Mar-15 Fri
| ###
| 16.57
| 16.21
| 16.5
| 2,080,543
| ###
| 76.2
| 76.2
| 1.2 |
2024-Mar-14 Thu
| 16.55
| 16.55
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Mar-13 Wed
| 16.55
| 16.58
| 16.4
| 16.5
| 1,191,481
| 19,647,521
| 32.8
| 32.8
| 1.2 |
2024-Mar-12 Tue
| ###
| 16.48
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2024-Mar-11 Mon
| 16.47
| 16.5
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 16.43
| 16.53
| 447,724
| 3,678,052
| ###
| ###
| ### |
2024-Mar-07 Thu
| 16.8
| 16.83
| ###
| 16.46
| 468,945
| 3,946,172
| 19.3
| 19.3
| 1.2 |
2024-Mar-06 Wed
| 16.81
| 16.81
| 16.26
| 16.54
|
|
| 22.3
| 22.3
| ### |
2024-Mar-05 Tue
| 16.89
| ###
| 16.79
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2024-Mar-04 Mon
| 16.86
| ###
| 16.7
| ###
| 314,447
| ###
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| 16.72
| ###
| 16.47
| ###
| 542,371
| 4,466,425
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 16.52
| 16.71
| 16.41
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2024-Feb-27 Tue
| 16.54
| 16.57
| ###
| 16.46
| 485,055
| 4,018,680
| 34.9
| 34.9
| 1.2 |
2024-Feb-26 Mon
| 16.7
| 16.74
| 16.46
| 16.46
| 305,254
| ###
| ###
| ###
| 1.2 |
2024-Feb-23 Fri
| 16.71
| 16.75
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 16.5
| 16.84
| 16.355
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2024-Feb-21 Wed
| 16.55
| ###
| 16.46
| 16.51
| 543,644
| ###
| 40.1
| 40.1
| ### |
2024-Feb-20 Tue
| ###
| 16.59
| 16.21
| 16.47
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| 16.59
| ###
| ###
| ###
| 388,170
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 16.58
| 16.76
| 16.51
| 16.59
| 537,958
| ###
| ###
| ###
| 1.2 |
2024-Feb-15 Thu
| ###
| 16.49
| ###
| 16.49
| 621,481
| ###
| 83.0
| 83.0
| 1.2 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 446,751
| 0
| 25.9
| 25.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 16.23
| 369,349
| 0
| 31.9
| 31.9
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 478,087
| 0
| 86.2
| 86.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 15.82
| 15.86
| 414,628
| ###
| 30.3
| 30.3
| 1.1 |
2024-Feb-08 Thu
| 15.78
| ###
| 15.71
| 15.83
| 489,578
| ###
| 70.3
| 70.3
| ### |
2024-Feb-07 Wed
| 15.87
| ###
| 15.7
| 15.78
|
|
| 27.9
| 27.9
| 1.1 |
2024-Feb-06 Tue
| ###
| 15.8
| 15.53
| 15.74
|
|
| 73.6
| 73.6
| 1.1 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 323,776
| 0
| 30.4
| 30.4
| 0.0 |
2024-Feb-02 Fri
| 15.7
| ###
| ###
| ###
| 626,986
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 15.7
| ###
| ###
| 15.55
|
|
| 33.0
| 33.0
| ### |
2024-Jan-31 Wed
| 15.74
| 15.79
| 15.58
| 15.79
| 1,031,529
| ###
| 64.4
| 64.4
| 1.1 |
2024-Jan-30 Tue
| ###
| ###
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2024-Jan-29 Mon
| 15.87
| ###
| 15.84
| 15.88
|
|
| ###
| ###
| 1.1 |
2024-Jan-25 Thu
| 15.8
| 15.81
| ###
| 15.78
|
|
| 32.1
| 32.1
| 1.1 |
2024-Jan-24 Wed
| ###
| 15.76
| 15.54
| 15.76
| 382,227
| 5,981,852
| ###
| ###
| 1.1 |
2024-Jan-23 Tue
| 15.56
| 15.78
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 15.42
| 15.56
| ###
| 15.56
| 561,220
| ###
| 81.9
| 81.9
| ### |
2024-Jan-19 Fri
| ###
| 15.42
| ###
| 15.42
| 416,946
| 3,214,653
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 661,987
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| 15.28
| ###
| ###
| 299,073
| ###
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| 15.43
| 15.24
| 15.25
|
|
| ###
| ###
| ### |
2024-Jan-12 Fri
| 15.25
| ###
| ###
| ###
| 404,189
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 14.85
| ###
| 530,376
| 3,938,041
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 14.88
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2024-Jan-08 Mon
| ###
| 14.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 14.86
| 14.86
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 14.84
| 14.87
|
|
| ###
| ###
| 1.1 |
2024-Jan-03 Wed
| ###
| 15.23
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2024-Jan-02 Tue
| 15.45
| 15.45
| 15.27
| ###
| 252,553
| ###
| 25.9
| 25.9
| 0.0 |
2023-Dec-29 Fri
| ###
| 15.46
| 15.29
| ###
| 245,256
| ###
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 15.43
| 15.45
| 15.21
| 15.41
| 360,756
| 5,530,389
| 27.9
| 27.9
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2023-Dec-22 Fri
| ###
| 15.255
| ###
| ###
| 332,946
| 2,539,545
| 31.9
| 31.9
| 0.0 |
2023-Dec-21 Thu
| ###
| 15.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 15.45
| 15.47
| ###
| ###
| 602,221
| 4,658,179
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| 15.41
| ###
| ###
| 851,642
| ###
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| 15.26
| ###
| ###
| 670,742
| ###
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| 15.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 14.78
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2023-Dec-11 Mon
| 14.87
| ###
| 14.78
| 14.78
| 685,971
| 5,069,325
| ###
| ###
| 1.1 |
2023-Dec-08 Fri
| ###
| ###
| 14.73
| 14.84
| 933,020
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| 15.455
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Dec-06 Wed
| ###
| 15.4
| ###
| ###
| 648,941
| 4,996,845
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 471,283
| 0
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 15.5
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-Dec-01 Fri
| 15.48
| 15.55
| ###
| 15.25
| 1,275,345
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| 15.71
| 15.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 15.22
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Nov-28 Tue
| ###
| 15.455
| 15.21
| ###
| 578,081
| 8,863,426
| 65.3
| 65.3
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 15.4
| 1,071,147
| 0
| ###
| ###
| ### |
2023-Nov-24 Fri
| 15.8
| 15.8
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2023-Nov-23 Thu
| 15.7
| ###
| ###
| 15.77
| 4,993,726
| 0
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| 15.48
| 15.7
| 1,343,475
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 16.85
| ###
| 15.86
| ###
| 1,377,355
| 10,922,425
| 8.4
| 8.4
| 0.0 |
2023-Nov-20 Mon
| 16.27
| 16.46
| ###
| 16.41
| 584,786
| 4,812,788
| 80.8
| 80.8
| 1.2 |
2023-Nov-17 Fri
| 16.25
| 16.25
| ###
| ###
| 376,388
| 3,058,152
| 31.0
| 31.0
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 16.2
| 643,126
| 0
| 36.1
| 36.1
| 1.2 |
2023-Nov-15 Wed
| ###
| 16.28
| 16.085
| 16.28
| 456,055
| ###
| 74.2
| 74.2
| 1.2 |
2023-Nov-14 Tue
| ###
| ###
| 15.81
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Nov-13 Mon
| 15.81
| ###
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 15.77
| ###
| ###
| 528,784
| ###
| 74.1
| 74.1
| 0.0 |
2023-Nov-09 Thu
| ###
| 15.76
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 15.54
| ###
| ###
| 15.57
| 543,944
| 0
| ###
| ###
| 1.1 |
2023-Nov-07 Tue
| 15.22
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Nov-06 Mon
| ###
| 15.4
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Nov-03 Fri
| ###
| 15.41
| ###
| 15.23
|
|
| 25.3
| 25.3
| 1.1 |
2023-Nov-02 Thu
| 14.8
| ###
| 14.74
| ###
| 618,382
| 4,557,475
| 82.1
| 82.1
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| 14.45
| ###
| 632,274
| 4,568,179
| 70.2
| 70.2
| 0.0 |
2023-Oct-31 Tue
| 14.78
| 14.85
| 14.44
| 14.52
| 1,062,989
| 15,567,473
| 24.4
| 24.4
| 1.0 |
2023-Oct-30 Mon
| 14.76
| ###
| ###
| 14.79
|
|
| 71.0
| 71.0
| ### |
2023-Oct-27 Fri
| 14.86
| ###
| 14.71
| 14.88
| 507,720
| 3,734,280
| 66.1
| 66.1
| 1.1 |
2023-Oct-26 Thu
| ###
| ###
| 14.82
| ###
| 797,556
| 5,909,889
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 15.29
| ###
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2023-Oct-24 Tue
| 15.29
| 15.52
| ###
| 15.2
|
|
| 29.4
| 29.4
| 1.1 |
2023-Oct-23 Mon
| ###
| 15.21
| ###
| ###
| 595,840
| ###
| 80.0
| 80.0
| 0.0 |
2023-Oct-20 Fri
| 15.29
| ###
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2023-Oct-19 Thu
| ###
| ###
| 15.43
| 15.49
| 506,340
| ###
| 31.4
| 31.4
| ### |
2023-Oct-18 Wed
| 15.81
| 15.87
| ###
| 15.77
| 549,578
| ###
| 36.3
| 36.3
| ### |
2023-Oct-17 Tue
| 15.76
| 15.87
| 15.71
| 15.78
| 757,259
| ###
| 74.4
| 74.4
| 1.1 |
2023-Oct-16 Mon
| 15.73
| 15.86
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| 16.2
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Oct-11 Wed
| 15.86
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 15.73
| ###
| ###
| 15.86
|
|
| 71.3
| 71.3
| 1.1 |
2023-Oct-09 Mon
| ###
| 15.74
| 15.53
| 15.57
|
|
| ###
| ###
| 1.1 |
2023-Oct-06 Fri
| 15.54
| ###
| 15.54
| 15.59
| 482,282
| ###
| 73.9
| 73.9
| ### |
2023-Oct-05 Thu
| 15.47
| 15.59
| 15.385
| 15.57
|
|
| ###
| ###
| 1.1 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 688,777
| 0
| 89.7
| 89.7
| 0.0 |
2023-Oct-03 Tue
| 15.28
| ###
| ###
| 15.23
|
|
| 39.7
| 39.7
| 1.1 |
2023-Oct-02 Mon
| 15.56
| ###
| ###
| 15.44
|
|
| 28.4
| 28.4
| 1.1 |
2023-Sep-29 Fri
| 15.52
| ###
| 15.44
| 15.51
|
|
| 32.0
| 32.0
| 1.1 |
2023-Sep-28 Thu
| 15.54
| 15.71
| 15.47
| 15.52
| 510,447
| ###
| 35.8
| 35.8
| 1.1 |
2023-Sep-27 Wed
| 15.57
| 15.73
| 15.4
| ###
| 803,641
| 12,508,672
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| 15.655
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Sep-25 Mon
| 15.42
| ###
| ###
| 15.87
| 749,188
| 0
| 88.2
| 88.2
| ### |
2023-Sep-22 Fri
| ###
| 15.26
| ###
| 15.26
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| 15.47
| 15.56
| 15.25
| ###
| 793,846
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 15.76
| 15.83
| 15.42
| 15.58
|
|
| 28.8
| 28.8
| 1.1 |
2023-Sep-19 Tue
| 15.72
| 15.79
| ###
| 15.75
| 566,243
| 4,470,488
| 74.0
| 74.0
| 1.1 |
2023-Sep-18 Mon
| ###
| 15.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 15.73
| 15.76
|
|
| 25.7
| 25.7
| 1.1 |
2023-Sep-14 Thu
| ###
| 15.73
| 15.45
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2023-Sep-13 Wed
| 15.8
| 15.87
| 15.59
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Sep-12 Tue
| 15.89
| ###
| 15.81
| ###
| 696,751
| ###
| 70.1
| 70.1
| 0.0 |
2023-Sep-11 Mon
| 15.7
| 15.82
| 15.57
| 15.75
|
|
| ###
| ###
| 1.1 |
2023-Sep-08 Fri
| 15.82
| 15.85
| ###
| 15.71
| 464,270
| ###
| ###
| ###
| 1.1 |
2023-Sep-07 Thu
| 15.7
| 15.8
| ###
| 15.78
| 603,970
| ###
| ###
| ###
| 1.1 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 15.84
| ###
| 408,354
| ###
| 73.1
| 73.1
| 0.0 |
2023-Sep-04 Mon
| 15.75
| ###
| ###
| ###
| 598,580
| 0
| 78.5
| 78.5
| 0.0 |
2023-Sep-01 Fri
| 15.54
| ###
| 15.47
| 15.55
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| ###
| 15.55
| 15.22
| 15.41
| 1,035,745
| ###
| 73.2
| 73.2
| ### |
2023-Aug-30 Wed
| 15.21
| 15.21
| ###
| 15.21
| 303,929
| 2,311,380
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| 15.2
| ###
| ###
| 1,189,483
| 9,040,070
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 14.75
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2023-Aug-24 Thu
| ###
| 15.26
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Aug-23 Wed
| ###
| 14.985
| 14.77
| ###
| 335,083
| ###
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 14.78
| ###
| 14.75
| ###
| 563,182
| ###
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 14.48
| 14.83
| 14.45
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Aug-18 Fri
| 14.45
| 14.58
| ###
| 14.52
| 822,171
| 5,993,626
| ###
| ###
| 1.0 |
2023-Aug-17 Thu
| ###
| 14.83
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| 14.77
| 14.79
|
|
| 22.3
| 22.3
| ### |
2023-Aug-15 Tue
| 15.21
| 15.29
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2023-Aug-14 Mon
| ###
| ###
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2023-Aug-11 Fri
| ###
| 15.51
| 15.27
| 15.27
| 425,425
| ###
| 26.0
| 26.0
| ### |
2023-Aug-10 Thu
| ###
| 15.49
| 15.275
| ###
| 559,484
| ###
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 15.53
| ###
| 15.46
|
|
| 79.7
| 79.7
| 1.1 |
2023-Aug-08 Tue
| 15.5
| ###
| ###
| 15.4
|
|
| 37.5
| 37.5
| ### |
2023-Aug-07 Mon
| ###
| ###
| ###
| 15.49
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| ###
| 15.28
| 15.57
| 527,828
| ###
| ###
| ###
| 1.1 |
2023-Aug-03 Thu
| ###
| 15.47
| 15.24
| 15.4
| 415,178
| 6,375,058
| ###
| ###
| ### |
2023-Aug-02 Wed
| ###
| ###
| 15.43
| 15.44
|
|
| ###
| ###
| 1.1 |
2023-Aug-01 Tue
| 15.86
| ###
| 15.645
| 15.72
| 644,521
| ###
| ###
| ###
| 1.1 |
2023-Jul-31 Mon
| ###
| ###
| ###
| 15.75
| 445,124
| 0
| 26.4
| 26.4
| 1.1 |
2023-Jul-28 Fri
| 15.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| 15.88
| 677,444
| 0
| 74.5
| 74.5
| 1.1 |
2023-Jul-26 Wed
| ###
| 15.71
| 15.52
| 15.58
|
|
| 33.7
| 33.7
| 1.1 |
2023-Jul-25 Tue
| 15.47
| 15.57
| ###
| 15.55
| 570,082
| 4,438,088
| 77.7
| 77.7
| ### |
2023-Jul-24 Mon
| 15.44
| 15.56
| ###
| 15.53
| 637,720
| ###
| 78.6
| 78.6
| ### |
2023-Jul-21 Fri
| 15.57
| ###
| 15.28
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Jul-20 Thu
| 15.83
| ###
| 15.75
| 15.78
| 626,947
| ###
| 37.7
| 37.7
| 1.1 |
2023-Jul-19 Wed
| ###
| ###
| 15.76
| 15.78
| 629,228
| ###
| 24.3
| 24.3
| 1.1 |
2023-Jul-18 Tue
| ###
| ###
| 15.73
| 15.73
| 466,322
| 3,667,622
| 25.5
| 25.5
| ### |
2023-Jul-17 Mon
| ###
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| 15.49
| ###
| ###
| 15.53
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| 15.24
| 15.29
| 905,556
| ###
| ###
| ###
| 1.1 |
2023-Jul-12 Wed
| ###
| 15.4
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| 15.23
|
|
| 68.8
| 68.8
| 1.1 |
2023-Jul-10 Mon
| ###
| 15.155
| ###
| ###
| 1,029,946
| ###
| 44.2
| 44.2
| 0.0 |
2023-Jul-07 Fri
| ###
| 15.21
| 14.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| 15.28
| ###
| 15.22
| 939,921
| ###
| ###
| ###
| 1.1 |
2023-Jul-05 Wed
| ###
| 15.2
| ###
| ###
| 645,373
| ###
| 35.3
| 35.3
| 0.0 |
2023-Jul-04 Tue
| ###
| 15.22
| ###
| ###
| 806,744
| 6,139,321
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 15.53
| 15.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 15.52
| 15.73
| 15.45
| ###
| 396,120
| ###
| 67.3
| 67.3
| 0.0 |
2023-Jun-29 Thu
| ###
| 15.83
| 15.47
| ###
| 831,572
| ###
| 65.1
| 65.1
| 0.0 |
2023-Jun-28 Wed
| 15.42
| 15.59
| ###
| 15.44
|
|
| 59.1
| 59.1
| 1.1 |
2023-Jun-27 Tue
| ###
| 15.89
| 15.27
| ###
| 1,132,541
| 17,644,988
| 21.4
| 21.4
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2023-Jun-23 Fri
| 15.47
| 15.52
| 15.2
| 15.23
|
|
| ###
| ###
| 1.1 |
2023-Jun-22 Thu
| 15.84
| 15.88
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 901,049
| 0
| 37.0
| 37.0
| 0.0 |
2023-Jun-20 Tue
| ###
| 16.225
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 15.88
| ###
| 848,179
| 6,734,541
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 15.79
| ###
| 15.75
| 15.89
| 2,355,520
| 18,549,720
| ###
| ###
| ### |
2023-Jun-15 Thu
| 15.85
| ###
| 15.73
| 15.73
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 16.175
| ###
| 15.87
| 3,492,285
| 28,243,854
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| 15.86
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 15.74
| 15.83
| 1,007,524
| ###
| 26.3
| 26.3
| ### |
2023-Jun-08 Thu
| ###
| 16.24
| ###
| ###
| 944,652
| 7,670,574
| 39.7
| 39.7
| 0.0 |
2023-Jun-07 Wed
| 16.29
| 16.43
| 16.26
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2023-Jun-06 Tue
| 16.43
| 16.53
| 16.24
| 16.26
| 732,222
| 11,997,457
| ###
| ###
| ### |
2023-Jun-05 Mon
| 16.51
| ###
| 16.42
| 16.44
| 693,058
| ###
| ###
| ###
| 1.2 |
2023-Jun-02 Fri
| 16.5
| ###
| ###
| 16.51
|
|
| 64.1
| 64.1
| ### |
2023-Jun-01 Thu
| 16.76
| 16.77
| ###
| 16.47
| 1,364,148
| 11,438,380
| ###
| ###
| ### |
2023-May-31 Wed
| 16.41
| 16.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 16.29
| 16.29
| 916,446
| 7,464,452
| ###
| ###
| ### |
2023-May-29 Mon
| ###
| ###
| 16.42
| 16.44
|
|
| ###
| ###
| 1.2 |
2023-May-26 Fri
| ###
| 16.81
| ###
| 16.76
|
|
| 85.6
| 85.6
| 1.2 |
2023-May-25 Thu
| 15.77
| ###
| 15.77
| ###
| 1,397,258
| 11,017,379
| 90.8
| 90.8
| 0.0 |
2023-May-24 Wed
| ###
| ###
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 15.45
| 15.86
| 15.43
| 15.75
|
|
| ###
| ###
| 1.1 |
2023-May-22 Mon
| ###
| 15.4
| 15.23
| ###
| 1,055,853
| 16,170,388
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 15.25
| 15.44
| 15.21
| 15.25
|
|
| ###
| ###
| ### |
2023-May-18 Thu
| ###
| 15.225
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-May-17 Wed
| 14.77
| ###
| 14.72
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-May-16 Tue
| 14.78
| ###
| ###
| 14.86
| 460,070
| 0
| ###
| ###
| ### |
2023-May-15 Mon
| ###
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2023-May-12 Fri
| ###
| ###
| ###
| 14.88
| 793,858
| 0
| 81.7
| 81.7
| 1.1 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-09 Tue
| 14.86
| 14.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 14.59
| 14.755
| 14.55
| 14.71
| 545,755
| 7,996,675
| ###
| ###
| ### |
2023-May-05 Fri
| 14.85
| 14.89
| 14.48
| 14.55
| 575,042
| ###
| 19.8
| 19.8
| ### |
2023-May-04 Thu
| ###
| ###
| 14.475
| 14.7
|
|
| 63.6
| 63.6
| ### |
2023-May-03 Wed
| ###
| 14.73
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| 14.86
| 14.87
|
|
| ###
| ###
| 1.1 |
2023-May-01 Mon
| ###
| 15.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 15.44
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 15.21
| 15.27
| 904,984
| ###
| 37.3
| 37.3
| ### |
2023-Apr-26 Wed
| 15.2
| 15.24
| ###
| ###
| 697,155
| 5,312,321
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 15.26
| 15.4
| 15.2
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Apr-21 Fri
| 15.2
| 15.22
| ###
| ###
| 350,823
| ###
| 34.8
| 34.8
| 0.0 |
2023-Apr-20 Thu
| 15.21
| 15.29
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2023-Apr-19 Wed
| ###
| 15.26
| ###
| ###
| 661,845
| 5,049,877
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 15.25
| ###
| ###
| ###
| 559,576
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 15.22
| ###
| ###
| 15.29
|
|
| 75.0
| 75.0
| 1.1 |
2023-Apr-14 Fri
| ###
| 15.245
| ###
| 15.2
|
|
| 60.9
| 60.9
| 1.1 |
2023-Apr-13 Thu
| ###
| ###
| 14.89
| ###
| 765,247
| ###
| 72.5
| 72.5
| 0.0 |
2023-Apr-12 Wed
| 14.87
| ###
| 14.78
| 14.88
| 501,081
| 3,702,988
| 73.1
| 73.1
| 1.1 |
2023-Apr-11 Tue
| ###
| ###
| 14.75
| 14.75
| 538,327
| ###
| 22.2
| 22.2
| ### |
2023-Apr-06 Thu
| ###
| ###
| 14.7
| 14.73
| 830,171
| 6,101,756
| 25.9
| 25.9
| 1.1 |
2023-Apr-05 Wed
| ###
| 15.275
| ###
| ###
| 810,943
| 6,193,577
| 33.1
| 33.1
| 0.0 |
2023-Apr-04 Tue
| 14.79
| ###
| 14.78
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Apr-03 Mon
| ###
| 14.955
| ###
| 14.84
| 703,673
| ###
| ###
| ###
| ### |
2023-Mar-31 Fri
| 14.44
| ###
| ###
| 14.54
|
|
| ###
| ###
| 1.0 |
2023-Mar-30 Thu
| 14.5
| 14.55
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Mar-29 Wed
| ###
| 14.445
| ###
| 14.43
| 1,211,722
| ###
| 83.2
| 83.2
| ### |
2023-Mar-28 Tue
| ###
| 14.29
| ###
| 14.25
| 628,458
| ###
| ###
| ###
| 1.0 |
2023-Mar-27 Mon
| ###
| 14.45
| ###
| 14.21
| 638,022
| ###
| ###
| ###
| ### |
2023-Mar-24 Fri
| 14.45
| 14.45
| ###
| 14.29
| 928,774
| ###
| 22.8
| 22.8
| ### |
2023-Mar-23 Thu
| ###
| 14.21
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Mar-22 Wed
| 14.4
| 14.43
| ###
| 14.27
|
|
| 30.7
| 30.7
| ### |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Mar-20 Mon
| 13.82
| ###
| 13.8
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-Mar-17 Fri
| ###
| 14.22
| 13.85
| ###
| 5,956,150
| ###
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 1,946,083
| 0
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 14.51
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2023-Mar-14 Tue
| 14.42
| 14.47
| ###
| 14.27
| 926,922
| 6,706,280
| ###
| ###
| ### |
2023-Mar-13 Mon
| 14.54
| 14.74
| 14.2
| 14.56
| 761,240
| 11,015,142
| 75.2
| 75.2
| ### |
2023-Mar-10 Fri
| 14.85
| 14.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Mar-08 Wed
| 14.86
| ###
| 14.77
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Mar-07 Tue
| 14.71
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 14.86
| ###
| 14.77
| 14.77
| 275,077
| 2,031,443
| 31.8
| 31.8
| 1.1 |
2023-Mar-02 Thu
| 14.73
| ###
| ###
| 14.84
| 447,828
| 0
| 77.5
| 77.5
| ### |
2023-Mar-01 Wed
| 14.7
| 14.88
| ###
| 14.74
|
|
| 65.5
| 65.5
| 1.1 |
2023-Feb-28 Tue
| 14.7
| ###
| 14.7
| ###
| 1,033,771
| ###
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 14.55
| ###
| ###
| ###
| 582,973
| 0
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| 14.7
| 14.5
| ###
| 482,773
| 7,048,485
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| 14.53
| ###
| 14.44
| 14.54
|
|
| 69.3
| 69.3
| 1.0 |
2023-Feb-22 Wed
| ###
| 14.45
| ###
| 14.29
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| ###
| ###
| ###
| 14.25
|
|
| 76.7
| 76.7
| 1.0 |
2023-Feb-20 Mon
| 14.28
| 14.4
| 14.21
| ###
| 361,243
| 5,167,581
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 14.57
| 14.58
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Feb-16 Thu
| ###
| 14.85
| ###
| 14.81
| 642,457
| 4,770,243
| ###
| ###
| 1.1 |
2023-Feb-15 Wed
| ###
| ###
| ###
| 14.5
| 345,086
| 0
| ###
| ###
| 1.0 |
2023-Feb-14 Tue
| ###
| 14.45
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| 14.2
| 398,881
| 0
| ###
| ###
| 1.0 |
2023-Feb-10 Fri
| 14.49
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 14.55
| ###
| 14.48
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Feb-08 Wed
| ###
| 14.74
| 14.49
| ###
| 591,851
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 14.74
| 14.76
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 14.5
| 14.81
| 14.45
| ###
| 541,822
| 7,926,855
| 82.6
| 82.6
| 0.0 |
2023-Feb-03 Fri
| 14.85
| ###
| 14.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 14.81
| 14.88
| ###
| 14.71
|
|
| 33.9
| 33.9
| ### |
2023-Feb-01 Wed
| ###
| ###
| ###
| 14.43
| 888,083
| 0
| ###
| ###
| ### |
2023-Jan-31 Tue
| ###
| 14.76
| 14.48
| 14.48
| 1,073,288
| 15,691,470
| 36.0
| 36.0
| 1.0 |
2023-Jan-30 Mon
| ###
| ###
| 14.79
| 14.79
| 620,857
| ###
| ###
| ###
| ### |
2023-Jan-27 Fri
| 14.79
| ###
| 14.73
| 14.82
| 745,781
| 5,492,677
| 72.6
| 72.6
| 1.1 |
2023-Jan-25 Wed
| 14.55
| ###
| ###
| 14.5
| 468,855
| 0
| ###
| ###
| 1.0 |
2023-Jan-24 Tue
| 14.52
| ###
| 14.51
| 14.54
|
|
| ###
| ###
| 1.0 |
2023-Jan-23 Mon
| 14.4
| 14.42
| 14.29
| 14.42
| 376,144
| 5,399,547
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 821,545
| 0
| 84.9
| 84.9
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 13.75
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2023-Jan-17 Tue
| 13.79
| 13.79
| 13.625
| 13.71
| 383,854
| 5,261,678
| 34.5
| 34.5
| ### |
2023-Jan-16 Mon
| ###
| 13.755
| ###
| 13.73
| 515,447
| 3,544,986
| 70.6
| 70.6
| ### |
2023-Jan-13 Fri
| ###
| 13.56
| ###
| 13.51
|
|
| 75.9
| 75.9
| ### |
2023-Jan-12 Thu
| 13.47
| 13.54
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| 13.41
| 13.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| 13.23
| ###
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 13.44
| 13.45
| 13.22
| 13.29
| 332,040
| 4,427,753
| ###
| ###
| ### |
2023-Jan-06 Fri
| ###
| ###
| ###
| 13.29
|
|
| 67.2
| 67.2
| ### |
2023-Jan-05 Thu
| ###
| 13.44
| ###
| 13.23
|
|
| 25.4
| 25.4
| 0.9 |
2023-Jan-04 Wed
| ###
| 13.44
| 13.2
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Jan-03 Tue
| ###
| 13.28
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 527,978
| 0
| 74.0
| 74.0
| 0.0 |
2022-Dec-28 Wed
| ###
| 13.28
| ###
| 13.21
|
|
| 84.9
| 84.9
| ### |
2022-Dec-23 Fri
| ###
| 13.42
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| 13.59
|
|
| ###
| ###
| ### |
2022-Dec-21 Wed
| ###
| 13.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 13.72
| 13.76
| ###
| 13.42
| 704,624
| ###
| ###
| ###
| 1.0 |
2022-Dec-19 Mon
| ###
| ###
| 13.77
| 13.87
| 357,725
| ###
| 30.9
| 30.9
| ### |
2022-Dec-16 Fri
| ###
| ###
| 13.8
| 13.85
| 1,720,974
| 11,874,720
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| 14.27
| ###
| ###
| 795,442
| 5,675,478
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 13.89
| ###
| 13.8
| ###
| 1,019,343
| ###
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| 14.22
| ###
| ###
| 3,761,140
| ###
| 38.2
| 38.2
| 0.0 |
2022-Dec-12 Mon
| 13.84
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 13.86
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Dec-08 Thu
| ###
| 13.85
| 13.45
| 13.79
|
|
| 84.2
| 84.2
| 1.0 |
2022-Dec-07 Wed
| ###
| ###
| 13.325
| 13.45
| 1,587,544
| ###
| 8.8
| 8.8
| ### |
2022-Dec-06 Tue
| 14.29
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Dec-05 Mon
| 14.22
| 14.43
| ###
| ###
| 867,940
| 6,262,187
| 80.1
| 80.1
| 0.0 |
2022-Dec-02 Fri
| 13.85
| ###
| 13.84
| ###
| 1,105,248
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 14.22
| 14.22
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 805,726
| 0
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 13.55
| ###
| ###
| 13.53
| 1,288,249
| 0
| ###
| ###
| ### |
2022-Nov-28 Mon
| 13.51
| ###
| ###
| ###
| 670,988
| 0
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 13.2
| 13.51
| ###
| 13.51
|
|
| 86.6
| 86.6
| ### |
2022-Nov-24 Thu
| ###
| ###
| 12.72
| ###
| 724,845
| ###
| 79.1
| 79.1
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 12.57
| 12.8
| 1,218,445
| 7,657,926
| ###
| ###
| 0.9 |
2022-Nov-22 Tue
| 12.86
| ###
| 12.8
| ###
| 1,298,489
| 8,310,329
| 79.4
| 79.4
| 0.0 |
2022-Nov-21 Mon
| 12.54
| 12.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 12.5
| 12.57
| ###
| 12.51
|
|
| 70.1
| 70.1
| ### |
2022-Nov-17 Thu
| ###
| 12.57
| ###
| 12.53
|
|
| 78.0
| 78.0
| ### |
2022-Nov-16 Wed
| ###
| ###
| 12.24
| 12.27
|
|
| ###
| ###
| ### |
2022-Nov-15 Tue
| 12.23
| 12.44
| ###
| 12.4
| 700,341
| 4,356,121
| 80.7
| 80.7
| 0.9 |
2022-Nov-14 Mon
| ###
| 12.45
| 12.26
| 12.28
|
|
| ###
| ###
| 0.9 |
2022-Nov-11 Fri
| 12.42
| 12.53
| 12.23
| 12.43
| 771,754
| ###
| 65.7
| 65.7
| 0.9 |
2022-Nov-10 Thu
| ###
| ###
| 11.8
| 11.82
| 726,275
| 4,285,022
| ###
| ###
| 0.8 |
2022-Nov-09 Wed
| 12.28
| 12.28
| 11.89
| ###
| 401,170
| ###
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 366,451
| 0
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 11.81
| ###
| 11.76
| 12.25
|
|
| ###
| ###
| 0.9 |
2022-Nov-02 Wed
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 697,642
| 0
| 79.0
| 79.0
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 11.8
| 11.8
| 11.54
| 11.73
| 670,983
| 7,830,371
| 39.3
| 39.3
| 0.8 |
2022-Oct-27 Thu
| 11.81
| ###
| ###
| 11.89
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| 11.87
| ###
| ###
| 11.71
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| 12.2
| 12.27
| 11.87
| 11.88
| 945,477
| ###
| 20.5
| 20.5
| 0.8 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
| 476,822
| 0
| 74.7
| 74.7
| 0.0 |
2022-Oct-21 Fri
| ###
| 11.87
| 11.52
| 11.84
| 455,388
| ###
| 82.5
| 82.5
| 0.8 |
2022-Oct-20 Thu
| ###
| ###
| 11.71
| 11.72
| 708,542
| ###
| 24.8
| 24.8
| 0.8 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 11.73
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 408,726
| 0
| 88.6
| 88.6
| 0.0 |
2022-Oct-14 Fri
| ###
| 11.42
| 11.22
| 11.28
|
|
| 38.8
| 38.8
| 0.8 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| 10.875
| ###
| 480,385
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 590,173
| 0
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| 11.2
| ###
| ###
| 669,922
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 11.46
| ###
| 11.41
| 846,789
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| 11.4
| 11.24
| 11.4
| 598,342
| ###
| 69.5
| 69.5
| 0.8 |
2022-Oct-04 Tue
| 10.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 10.5
| 10.7
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2022-Sep-30 Fri
| 10.82
| 10.82
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 10.82
| ###
| 10.82
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Sep-26 Mon
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 10.88
| 10.88
| 10.55
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2022-Sep-21 Wed
| 11.49
| 11.51
| ###
| ###
| 766,852
| ###
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 11.51
| ###
| 11.455
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Sep-19 Mon
| ###
| 11.5
| 11.29
| 11.42
|
|
| ###
| ###
| 0.8 |
2022-Sep-16 Fri
| 11.46
| ###
| 11.46
| 11.47
|
|
| 76.3
| 76.3
| ### |
2022-Sep-15 Thu
| 11.84
| 11.84
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 11.48
| 11.28
| 11.44
| 802,077
| ###
| ###
| ###
| 0.8 |
2022-Sep-13 Tue
| 11.81
| 11.84
| 11.645
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 11.45
| ###
| 455,045
| ###
| 43.5
| 43.5
| 0.0 |
2022-Sep-09 Fri
| 11.44
| ###
| ###
| 11.42
|
|
| 30.6
| 30.6
| 0.8 |
2022-Sep-08 Thu
| ###
| 11.7
| 11.29
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| 11.29
| 668,956
| 0
| 81.2
| 81.2
| ### |
2022-Sep-06 Tue
| 11.4
| 11.45
| 11.22
| 11.27
|
|
| 30.0
| 30.0
| ### |
2022-Sep-05 Mon
| 11.41
| 11.47
| 11.26
| 11.4
| 622,284
| 7,072,257
| ###
| ###
| 0.8 |
2022-Sep-02 Fri
| ###
| 11.72
| 11.41
| 11.41
| 597,141
| ###
| ###
| ###
| ### |
2022-Sep-01 Thu
| ###
| 11.85
| 11.58
| 11.58
| 870,883
| ###
| 46.5
| 46.5
| 0.8 |
2022-Aug-31 Wed
| ###
| 11.88
| 11.58
| 11.87
| 871,359
| 10,221,041
| ###
| ###
| 0.8 |
2022-Aug-30 Tue
| 11.48
| ###
| 11.47
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Aug-29 Mon
| 11.54
| ###
| 11.45
| 11.5
| 759,052
| 4,345,572
| ###
| ###
| ### |
2022-Aug-26 Fri
| ###
| ###
| 11.945
| ###
| 452,849
| 2,704,640
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| 11.89
| 11.89
| 484,423
| ###
| 42.5
| 42.5
| ### |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 627,456
| 0
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 12.2
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 585,520
| 0
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| ###
| 12.27
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2022-Aug-16 Tue
| 12.22
| 12.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 12.2
| 12.22
| ###
| ###
| 607,857
| ###
| 35.3
| 35.3
| 0.0 |
2022-Aug-12 Fri
| 11.83
| ###
| 11.79
| ###
| 382,240
| ###
| 74.7
| 74.7
| 0.0 |
2022-Aug-11 Thu
| 12.43
| 12.44
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2022-Aug-10 Wed
| ###
| 12.24
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 610,150
| 0
| 77.8
| 77.8
| 0.0 |
2022-Aug-08 Mon
| 12.21
| 12.24
| ###
| ###
| 795,445
| 4,868,123
| 30.2
| 30.2
| 0.0 |
2022-Aug-05 Fri
| ###
| 12.49
| 12.29
| ###
| 696,448
| ###
| 32.0
| 32.0
| 0.0 |
2022-Aug-04 Thu
| 12.4
| 12.49
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2022-Aug-02 Tue
| ###
| 12.25
| ###
| 12.23
| 753,177
| ###
| 83.1
| 83.1
| ### |
2022-Aug-01 Mon
| 11.85
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 11.71
| 11.86
| ###
| 11.72
| 900,772
| 5,341,577
| 64.2
| 64.2
| 0.8 |
2022-Jul-28 Thu
| 11.7
| 11.7
| ###
| 11.51
|
|
| 17.9
| 17.9
| 0.8 |
2022-Jul-27 Wed
| 11.2
| 11.425
| 11.2
| 11.41
| 845,722
| ###
| ###
| ###
| ### |
2022-Jul-26 Tue
| 11.7
| 11.71
| ###
| 11.41
|
|
| 20.1
| 20.1
| ### |
2022-Jul-25 Mon
| 11.54
| 11.86
| 11.54
| 11.71
| 718,848
| 8,410,521
| ###
| ###
| ### |
2022-Jul-22 Fri
| 11.51
| 11.73
| 11.4
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2022-Jul-21 Thu
| 11.48
| ###
| 11.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 11.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| 11.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 11.27
| 11.58
| 11.26
| 11.52
| 859,021
| ###
| ###
| ###
| 0.8 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 10.8
| ###
| 768,378
| 4,149,241
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| 10.73
|
|
| 25.6
| 25.6
| ### |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 420,271
| 0
| 46.2
| 46.2
| 0.0 |
2022-Jul-08 Fri
| 11.25
| ###
| ###
| 11.27
| 648,943
| 0
| ###
| ###
| ### |
2022-Jul-07 Thu
| ###
| 11.22
| ###
| ###
| 776,880
| ###
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| 11.25
| 10.89
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2022-Jul-05 Tue
| 10.8
| ###
| 10.79
| 10.83
| 447,353
| ###
| ###
| ###
| ### |
2022-Jul-04 Mon
| 10.89
| ###
| 10.76
| 10.83
| 587,252
| ###
| 32.3
| 32.3
| ### |
2022-Jul-01 Fri
| 10.86
| ###
| ###
| ###
| 567,087
| 0
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 10.77
| ###
| 10.71
| 10.71
|
|
| ###
| ###
| ### |
2022-Jun-29 Wed
| 10.75
| 10.85
| ###
| 10.8
| 684,782
| 3,714,942
| ###
| ###
| ### |
2022-Jun-28 Tue
| ###
| ###
| 10.77
| 10.87
| 804,951
| ###
| 38.7
| 38.7
| ### |
2022-Jun-27 Mon
| 10.89
| 11.055
| 10.87
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2022-Jun-24 Fri
| 10.4
| 10.84
| ###
| 10.77
| 1,114,482
| ###
| 72.5
| 72.5
| ### |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 888,944
| 0
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 10.49
| 10.49
| ###
| ###
| 1,031,586
| ###
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| 10.55
| 10.27
| 10.5
|
|
| ###
| ###
| 0.8 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 10.25
| 543,745
| 0
| ###
| ###
| 0.7 |
2022-Jun-17 Fri
| 9.79
| 10.155
| 9.75
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2022-Jun-16 Thu
| 10.21
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 10.54
| 10.58
| 10.25
| 10.26
| 879,520
| ###
| ###
| ###
| 0.7 |
2022-Jun-14 Tue
| 10.47
| 10.55
| ###
| 10.55
| 1,412,787
| 7,452,451
| ###
| ###
| ### |
2022-Jun-10 Fri
| 10.86
| ###
| 10.71
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2022-Jun-09 Thu
| 10.82
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 10.79
| ###
| ###
| 10.86
| 576,226
| 0
| 77.2
| 77.2
| 0.8 |
2022-Jun-07 Tue
| ###
| ###
| 10.52
| 10.58
| 928,054
| ###
| ###
| ###
| 0.8 |
2022-Jun-06 Mon
| ###
| ###
| 10.83
| ###
| 430,287
| ###
| 82.3
| 82.3
| 0.0 |
2022-Jun-03 Fri
| 11.23
| 11.25
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 10.54
| 10.73
| 10.44
| ###
| 744,384
| ###
| 81.4
| 81.4
| 0.0 |
2022-Jun-01 Wed
| 10.52
| 10.685
| 10.48
| ###
| 746,355
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 10.79
| 10.79
| 10.5
| 10.5
| 1,119,548
| 11,917,588
| ###
| ###
| 0.8 |
2022-May-30 Mon
| ###
| 10.72
| 10.5
| 10.72
| 773,854
| ###
| 70.9
| 70.9
| 0.8 |
2022-May-27 Fri
| 10.4
| 10.53
| 10.26
| 10.43
| 2,028,788
| 21,089,251
| ###
| ###
| 0.7 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2022-May-25 Wed
| ###
| 10.24
| 9.74
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-May-24 Tue
| 10.5
| 10.59
| ###
| 10.24
| 1,696,971
| ###
| 28.3
| 28.3
| ### |
2022-May-23 Mon
| 10.52
| ###
| ###
| 10.41
| 337,751
| 0
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| 10.55
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2022-May-19 Thu
| ###
| ###
| 9.83
| ###
| 569,178
| ###
| 71.6
| 71.6
| 0.0 |
2022-May-18 Wed
| 10.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| 10.28
| ###
| 10.23
|
|
| 73.2
| 73.2
| ### |
2022-May-16 Mon
| ###
| 10.2
| ###
| ###
| 588,188
| 2,999,758
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 9.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-12 Thu
| 9.76
| ###
| 9.58
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2022-May-11 Wed
| ###
| ###
| 9.86
| ###
| 456,386
| 2,249,982
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 9.77
| ###
| 942,577
| 4,604,488
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 9.77
| ###
| 942,577
| 4,604,488
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 10.26
| 10.26
| ###
| ###
| 619,343
| 3,177,229
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 10.29
| 10.46
| 10.25
| 10.45
| 773,145
| ###
| ###
| ###
| ### |
2022-May-04 Wed
| 10.26
| 10.29
| ###
| 10.23
| 815,279
| ###
| ###
| ###
| ### |
2022-May-03 Tue
| 10.25
| 10.26
| ###
| ###
| 477,476
| 2,449,451
| 35.2
| 35.2
| 0.0 |
2022-May-02 Mon
| 10.25
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2022-Apr-29 Fri
| ###
| 10.49
| ###
| 10.49
| 446,748
| ###
| 73.9
| 73.9
| ### |
2022-Apr-28 Thu
| 10.56
| 10.57
| 10.225
| ###
| 517,640
| ###
| 22.0
| 22.0
| 0.0 |
2022-Apr-27 Wed
| ###
| 10.45
| ###
| 10.42
| 600,425
| 3,137,220
| 86.9
| 86.9
| 0.7 |
2022-Apr-26 Tue
| 10.75
| 10.85
| ###
| ###
| 550,627
| 2,987,151
| 48.9
| 48.9
| 0.0 |
2022-Apr-22 Fri
| 10.87
| 10.87
| 10.73
| 10.75
|
|
| ###
| ###
| 0.8 |
2022-Apr-21 Thu
| ###
| ###
| 10.85
| ###
| 425,083
| 2,306,075
| 30.0
| 30.0
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 10.86
| 11.085
| 10.86
| ###
| 867,649
| 9,520,278
| 72.9
| 72.9
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 10.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Apr-13 Wed
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 10.88
| ###
| 603,526
| 3,283,181
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 10.85
| ###
| 10.81
| ###
| 456,122
| ###
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2022-Apr-06 Wed
| 11.23
| ###
| ###
| 11.24
| 549,920
| 0
| ###
| ###
| 0.8 |
2022-Apr-05 Tue
| 11.42
| 11.5
| ###
| 11.4
| 637,378
| 3,664,923
| ###
| ###
| 0.8 |
2022-Apr-04 Mon
| 11.57
| ###
| 11.345
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| 11.45
| ###
| ###
| 11.57
|
|
| 71.2
| 71.2
| ### |
2022-Mar-31 Thu
| ###
| 11.625
| 11.46
| 11.48
|
|
| ###
| ###
| 0.8 |
2022-Mar-30 Wed
| ###
| ###
| 11.58
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2022-Mar-29 Tue
| 11.4
| ###
| ###
| 11.48
| 516,844
| 0
| 68.3
| 68.3
| 0.8 |
2022-Mar-28 Mon
| ###
| 11.41
| 11.25
| 11.25
| 545,125
| ###
| 43.3
| 43.3
| ### |
2022-Mar-25 Fri
| 11.4
| 11.47
| 11.345
| ###
| 291,373
| ###
| 35.2
| 35.2
| 0.0 |
2022-Mar-24 Thu
| ###
| 11.48
| 11.23
| 11.41
| 586,049
| 6,654,586
| ###
| ###
| ### |
2022-Mar-23 Wed
| 11.4
| 11.44
| 11.27
| 11.4
| 545,380
| 6,192,789
| 62.7
| 62.7
| 0.8 |
2022-Mar-22 Tue
| ###
| 11.23
| 10.975
| ###
| 776,420
| ###
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 11.45
| 11.46
| ###
| ###
| 588,145
| 3,370,070
| 18.3
| 18.3
| 0.0 |
2022-Mar-18 Fri
| ###
| 11.22
| ###
| 11.22
|
|
| 75.4
| 75.4
| ### |
2022-Mar-17 Thu
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 10.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 10.51
| ###
| 10.45
| ###
| 690,141
| 3,605,986
| 85.5
| 85.5
| 0.0 |
2022-Mar-14 Mon
| 10.7
| 10.74
| 10.57
| 10.72
|
|
| ###
| ###
| 0.8 |
2022-Mar-11 Fri
| 10.7
| 10.75
| 10.48
| 10.56
|
|
| ###
| ###
| 0.8 |
2022-Mar-10 Thu
| ###
| ###
| 10.78
| 10.81
|
|
| 24.6
| 24.6
| 0.8 |
2022-Mar-09 Wed
| 10.49
| 10.71
| ###
| ###
| 937,724
| ###
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 10.5
| ###
| 10.29
| 10.41
| 706,325
| 3,634,042
| ###
| ###
| ### |
2022-Mar-07 Mon
| 10.55
| ###
| ###
| 10.5
| 850,325
| 0
| ###
| ###
| 0.8 |
2022-Mar-04 Fri
| 10.49
| 10.7
| 10.46
| ###
| 994,678
| ###
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| 10.78
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2022-Mar-01 Tue
| ###
| 10.21
| 9.82
| 10.21
| 1,339,752
| ###
| 79.1
| 79.1
| ### |
2022-Feb-28 Mon
| ###
| ###
| 9.75
| 9.87
| 1,264,952
| 6,166,641
| 41.6
| 41.6
| ### |
2022-Feb-25 Fri
| ###
| ###
| 9.83
| ###
| 890,074
| ###
| 21.1
| 21.1
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 9.75
| 1,119,689
| 0
| 51.3
| 51.3
| ### |
2022-Feb-23 Wed
| ###
| 10.26
| 9.83
| ###
| 1,435,975
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 10.045
| 9.88
| ###
| 1,994,789
| 19,873,085
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 10.21
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2022-Feb-17 Thu
| ###
| 10.43
| 10.25
| 10.27
|
|
| 34.8
| 34.8
| ### |
2022-Feb-16 Wed
| ###
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2022-Feb-15 Tue
| 10.26
| 10.47
| 10.26
| 10.41
| 448,884
| 4,652,682
| ###
| ###
| ### |
2022-Feb-14 Mon
| 10.22
| ###
| ###
| ###
| 777,752
| 0
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| 10.49
| ###
| ###
| 956,822
| ###
| 40.7
| 40.7
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| 10.445
| 10.56
| 1,117,985
| 5,838,676
| ###
| ###
| 0.8 |
2022-Feb-09 Wed
| 10.4
| ###
| ###
| ###
| 1,326,179
| 0
| 79.9
| 79.9
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 1,423,882
| 0
| 85.0
| 85.0
| 0.0 |
2022-Feb-07 Mon
| ###
| 10.21
| ###
| 10.2
|
|
| 66.8
| 66.8
| 0.7 |
2022-Feb-04 Fri
| 10.28
| 10.45
| ###
| 10.21
| 1,432,685
| 7,485,779
| ###
| ###
| ### |
2022-Feb-03 Thu
| 10.7
| ###
| ###
| ###
| 1,416,024
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 10.44
| 10.86
| 1,640,053
| 8,561,076
| ###
| ###
| 0.8 |
2022-Feb-01 Tue
| ###
| ###
| ###
| 10.57
| 1,081,521
| 0
| 80.9
| 80.9
| 0.8 |
2022-Jan-31 Mon
| 10.46
| 10.52
| ###
| 10.43
| 540,922
| 2,845,249
| ###
| ###
| 0.7 |
2022-Jan-28 Fri
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2022-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Jan-25 Tue
| 10.58
| 10.71
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2022-Jan-24 Mon
| ###
| 10.79
| 10.2
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2022-Jan-21 Fri
| ###
| 10.78
| 10.45
| 10.51
| 986,349
| ###
| ###
| ###
| ### |
2022-Jan-20 Thu
| 10.7
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
| 681,322
| 0
| 41.4
| 41.4
| 0.0 |
2022-Jan-18 Tue
| 11.5
| 11.53
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2022-Jan-17 Mon
| ###
| 11.41
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2022-Jan-14 Fri
| ###
| 11.25
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| 11.43
| 11.51
| ###
| 11.46
|
|
| ###
| ###
| 0.8 |
2022-Jan-12 Wed
| 11.54
| ###
| 11.455
| 11.54
|
|
| 64.8
| 64.8
| 0.8 |
2022-Jan-11 Tue
| 11.8
| 11.8
| 11.41
| 11.42
| 516,223
| ###
| ###
| ###
| 0.8 |
2022-Jan-10 Mon
| 11.51
| ###
| 11.43
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 11.755
| 11.81
| 502,556
| 2,953,772
| 18.2
| 18.2
| ### |
2022-Jan-06 Thu
| ###
| ###
| 11.78
| 11.83
| 828,321
| ###
| ###
| ###
| 0.8 |
2022-Jan-05 Wed
| 12.78
| ###
| 12.28
| 12.28
| 716,244
| ###
| 11.0
| 11.0
| 0.9 |
2022-Jan-04 Tue
| ###
| ###
| 12.88
| ###
| 352,420
| 2,269,584
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 12.87
| ###
| 12.81
| 12.81
| 191,879
| 1,228,984
| ###
| ###
| ### |
2021-Dec-30 Thu
| ###
| ###
| 12.86
| ###
| 315,029
| ###
| 35.7
| 35.7
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| 12.88
| ###
| 496,679
| ###
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 12.76
| 12.79
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 12.85
| ###
| 12.72
| 12.81
|
|
| 30.5
| 30.5
| ### |
2021-Dec-22 Wed
| 12.77
| 12.87
| ###
| 12.83
| 809,349
| ###
| ###
| ###
| ### |
2021-Dec-21 Tue
| 12.56
| 12.86
| 12.54
| 12.84
|
|
| ###
| ###
| 0.9 |
2021-Dec-20 Mon
| ###
| 12.78
| 12.54
| 12.74
|
|
| 82.5
| 82.5
| ### |
2021-Dec-17 Fri
| 12.72
| 12.81
| ###
| 12.53
| 3,854,470
| 24,687,880
| 29.2
| 29.2
| ### |
2021-Dec-16 Thu
| 12.89
| ###
| ###
| ###
| 1,297,751
| 0
| 74.3
| 74.3
| 0.0 |
2021-Dec-15 Wed
| 12.85
| 12.89
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 12.76
| 13.23
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2021-Dec-13 Mon
| 12.54
| 12.85
| 12.41
| 12.8
| 680,340
| ###
| 83.1
| 83.1
| 0.9 |
2021-Dec-10 Fri
| 12.27
| 12.4
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2021-Dec-09 Thu
| ###
| 12.58
| 12.29
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 980,943
| 0
| 78.5
| 78.5
| 0.0 |
2021-Dec-07 Tue
| 12.24
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| 12.25
| ###
| ###
|
|
| 57.1
| 57.1
| 0.0 |
2021-Dec-03 Fri
| ###
| 12.26
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2021-Dec-02 Thu
| 11.74
| ###
| 11.71
| ###
| 1,499,889
| 8,781,850
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| 11.73
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2021-Nov-30 Tue
| ###
| 12.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 11.44
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| 11.49
| 11.56
|
|
| ###
| ###
| 0.8 |
2021-Nov-25 Thu
| 11.45
| ###
| 11.44
| ###
| 1,933,344
| 11,058,727
| 93.9
| 93.9
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 11.2
| 11.47
|
|
| 14.2
| 14.2
| ### |
2021-Nov-23 Tue
| 12.79
| 12.79
| 12.21
| 12.55
| 1,429,122
| 17,864,025
| 27.8
| 27.8
| ### |
2021-Nov-22 Mon
| 13.29
| ###
| 12.87
| ###
| 831,724
| 5,352,143
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 13.49
| 13.22
| 13.43
| 503,947
| ###
| ###
| ###
| ### |
2021-Nov-18 Thu
| 13.23
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Nov-17 Wed
| 13.48
| ###
| ###
| ###
| 775,757
| 0
| 36.4
| 36.4
| 0.0 |
2021-Nov-16 Tue
| 12.81
| 13.125
| 12.81
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2021-Nov-15 Mon
| 12.78
| ###
| 12.77
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-Nov-12 Fri
| ###
| 12.77
| 12.51
| ###
| 392,082
| ###
| 67.7
| 67.7
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 12.42
| 12.59
|
|
| 41.5
| 41.5
| ### |
2021-Nov-10 Wed
| 12.7
| ###
| ###
| 12.87
| 487,446
| 0
| ###
| ###
| ### |
2021-Nov-09 Tue
| 12.55
| 12.81
| 12.53
| 12.72
| 547,953
| ###
| 78.9
| 78.9
| 0.9 |
2021-Nov-08 Mon
| ###
| 12.89
| 12.48
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Nov-05 Fri
| 12.88
| 12.89
| 12.56
| 12.58
|
|
| ###
| ###
| 0.9 |
2021-Nov-04 Thu
| 12.58
| 12.86
| 12.51
| 12.76
|
|
| ###
| ###
| ### |
2021-Nov-03 Wed
| 12.4
| ###
| 12.4
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2021-Nov-02 Tue
| 12.5
| ###
| ###
| ###
| 518,252
| 0
| 37.3
| 37.3
| 0.0 |
2021-Nov-01 Mon
| 12.27
| ###
| ###
| 12.47
|
|
| 84.6
| 84.6
| ### |
2021-Oct-29 Fri
| ###
| ###
| ###
| 12.21
| 1,225,487
| 0
| 14.0
| 14.0
| 0.9 |
2021-Oct-28 Thu
| 12.54
| 12.73
| 12.46
| ###
| 645,581
| ###
| 80.2
| 80.2
| 0.0 |
2021-Oct-27 Wed
| 12.59
| ###
| ###
| 12.48
| 780,573
| 0
| ###
| ###
| ### |
2021-Oct-26 Tue
| ###
| ###
| ###
| 12.57
| 650,828
| 0
| ###
| ###
| 0.9 |
2021-Oct-25 Mon
| 12.45
| ###
| 12.25
| ###
| 528,722
| 3,238,422
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| 12.26
| 12.4
| ###
| ###
| 719,884
| 4,463,280
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| ###
| 12.44
| ###
| 12.24
|
|
| 33.4
| 33.4
| 0.9 |
2021-Oct-20 Wed
| 12.52
| ###
| ###
| 12.4
| 1,093,945
| 0
| ###
| ###
| 0.9 |
2021-Oct-19 Tue
| 12.42
| 12.57
| 12.42
| 12.49
|
|
| ###
| ###
| 0.9 |
2021-Oct-18 Mon
| ###
| 12.7
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2021-Oct-15 Fri
| 12.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 12.485
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2021-Oct-13 Wed
| 11.73
| ###
| 11.73
| 11.86
| 427,324
| 2,506,255
| 72.4
| 72.4
| 0.8 |
2021-Oct-12 Tue
| ###
| 11.87
| ###
| 11.77
|
|
| 84.7
| 84.7
| ### |
2021-Oct-11 Mon
| 11.57
| 11.87
| 11.55
| 11.79
| 597,077
| 6,991,771
| 82.0
| 82.0
| 0.8 |
2021-Oct-08 Fri
| 11.73
| 11.89
| ###
| 11.87
| 807,371
| 4,799,820
| ###
| ###
| 0.8 |
2021-Oct-07 Thu
| 11.75
| 11.78
| 11.51
| ###
| 717,882
| ###
| 27.3
| 27.3
| 0.0 |
2021-Oct-06 Wed
| 11.45
| ###
| 11.4
| 11.48
|
|
| 74.4
| 74.4
| 0.8 |
2021-Oct-05 Tue
| ###
| ###
| ###
| 11.28
| 590,240
| 0
| ###
| ###
| 0.8 |
2021-Oct-04 Mon
| 11.49
| 11.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| 11.47
| 11.2
| ###
| 957,984
| 10,858,748
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 11.29
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| 11.4
| 10.77
| ###
| 944,723
| 10,472,254
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 11.4
| 11.43
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 11.77
| ###
| 11.71
| 11.89
| 716,870
| 4,197,273
| ###
| ###
| ### |
2021-Sep-24 Fri
| 11.8
| ###
| 11.7
| 11.77
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| 11.8
| ###
| 11.8
| 11.87
| 748,224
| 4,414,521
| 61.9
| 61.9
| 0.8 |
2021-Sep-22 Wed
| 11.57
| ###
| 11.48
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Sep-21 Tue
| 11.26
| ###
| 11.22
| 11.59
|
|
| ###
| ###
| 0.8 |
2021-Sep-20 Mon
| ###
| 11.5
| ###
| ###
| 743,881
| ###
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| 11.7
| 11.46
| 11.58
| 1,241,273
| 14,373,941
| ###
| ###
| 0.8 |
2021-Sep-16 Thu
| ###
| 11.73
| 11.54
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2021-Sep-15 Wed
| ###
| 11.82
| 11.58
| 11.76
| 701,349
| 8,205,783
| ###
| ###
| 0.8 |
2021-Sep-14 Tue
| ###
| 11.74
| 11.44
| 11.52
| 1,452,574
| ###
| ###
| ###
| 0.8 |
2021-Sep-13 Mon
| ###
| 11.89
| 11.5
| 11.85
|
|
| 80.8
| 80.8
| ### |
2021-Sep-10 Fri
| 11.43
| ###
| 11.42
| ###
| 722,680
| ###
| 79.0
| 79.0
| 0.0 |
2021-Sep-09 Thu
| 11.5
| 11.78
| 11.42
| 11.43
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| 11.28
| 11.77
| 11.24
| 11.71
|
|
| 91.5
| 91.5
| ### |
2021-Sep-07 Tue
| 10.75
| 11.23
| 10.75
| ###
| 1,165,322
| 12,806,888
| 90.8
| 90.8
| 0.0 |
2021-Sep-06 Mon
| 10.49
| 10.75
| 10.43
| 10.72
|
|
| ###
| ###
| 0.8 |
2021-Sep-03 Fri
| 10.2
| 10.525
| ###
| 10.49
|
|
| ###
| ###
| ### |
2021-Sep-02 Thu
| 10.24
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2021-Sep-01 Wed
| 9.8
| ###
| 9.8
| 10.28
|
|
| 92.0
| 92.0
| 0.7 |
2021-Aug-31 Tue
| 9.74
| ###
| 9.74
| 9.88
|
|
| ###
| ###
| 0.7 |
2021-Aug-30 Mon
| 9.73
| 9.81
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2021-Aug-27 Fri
| 9.8
| 9.86
| 9.72
| 9.76
|
|
| 35.3
| 35.3
| 0.7 |
2021-Aug-26 Thu
| ###
| 9.74
| 9.59
| 9.74
| 808,951
| ###
| ###
| ###
| 0.7 |
2021-Aug-25 Wed
| ###
| 9.76
| ###
| ###
| 471,656
| 2,301,681
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 9.85
| 9.85
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2021-Aug-23 Mon
| 9.73
| 9.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 9.81
| 9.89
| 9.685
| 9.72
|
|
| 43.2
| 43.2
| 0.7 |
2021-Aug-19 Thu
| 9.71
| 9.85
| 9.71
| 9.75
| 388,077
| ###
| 73.0
| 73.0
| ### |
2021-Aug-18 Wed
| 9.78
| 9.88
| 9.73
| 9.77
|
|
| 37.9
| 37.9
| 0.7 |
2021-Aug-17 Tue
| 9.81
| 9.84
| ###
| 9.77
| 539,755
| ###
| ###
| ###
| 0.7 |
2021-Aug-16 Mon
| 9.55
| 9.75
| 9.54
| ###
| 749,122
| 7,225,281
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 9.59
| ###
| 9.48
| 9.55
| 432,846
| ###
| ###
| ###
| 0.7 |
2021-Aug-12 Thu
| ###
| ###
| 9.42
| 9.43
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 9.48
| ###
| 9.46
| ###
| 625,620
| 2,959,182
| 77.9
| 77.9
| 0.0 |
2021-Aug-10 Tue
| ###
| 9.71
| 9.49
| 9.57
| 535,973
| 5,145,340
| ###
| ###
| ### |
2021-Aug-09 Mon
| 9.46
| 9.54
| 9.41
| 9.51
| 267,178
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| 9.51
| ###
| 9.45
| 9.47
| 628,825
| ###
| ###
| ###
| ### |
2021-Aug-05 Thu
| 9.52
| ###
| 9.41
| 9.44
| 588,347
| 2,768,172
| ###
| ###
| 0.7 |
2021-Aug-04 Wed
| 9.4
| 9.54
| 9.4
| 9.49
|
|
| 73.1
| 73.1
| 0.7 |
2021-Aug-03 Tue
| 9.5
| ###
| 9.41
| 9.47
| 628,683
| 2,957,953
| ###
| ###
| ### |
2021-Aug-02 Mon
| 9.53
| ###
| ###
| 9.53
|
|
| 66.0
| 66.0
| ### |
2021-Jul-30 Fri
| ###
| 9.52
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2021-Jul-29 Thu
| ###
| 9.46
| ###
| 9.42
| 328,056
| ###
| 73.1
| 73.1
| 0.7 |
2021-Jul-28 Wed
| 9.49
| 9.55
| 9.23
| 9.27
| 621,674
| ###
| 23.5
| 23.5
| 0.7 |
2021-Jul-27 Tue
| 9.51
| 9.56
| 9.44
| 9.5
|
|
| 46.1
| 46.1
| 0.7 |
2021-Jul-26 Mon
| 9.58
| ###
| 9.48
| 9.51
| 663,779
| ###
| 41.2
| 41.2
| ### |
2021-Jul-23 Fri
| 9.5
| 9.56
| 9.46
| 9.54
| 388,229
| 3,692,057
| ###
| ###
| ### |
2021-Jul-22 Thu
| ###
| 9.47
| 9.25
| 9.44
|
|
| ###
| ###
| 0.7 |
2021-Jul-21 Wed
| 9.25
| ###
| ###
| ###
| 678,349
| 0
| 33.8
| 33.8
| 0.0 |
2021-Jul-20 Tue
| 9.29
| ###
| ###
| 9.26
| 484,748
| 0
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| 9.42
| 9.24
| 9.29
| 621,258
| ###
| 51.2
| 51.2
| ### |
2021-Jul-16 Fri
| 9.23
| ###
| ###
| ###
| 653,172
| 0
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 9.28
| ###
| 9.2
| 9.2
|
|
| 35.1
| 35.1
| 0.7 |
2021-Jul-14 Wed
| 9.26
| ###
| 9.2
| 9.29
|
|
| 69.5
| 69.5
| ### |
2021-Jul-13 Tue
| ###
| 9.27
| ###
| 9.2
| 613,255
| ###
| ###
| ###
| 0.7 |
2021-Jul-12 Mon
| 9.26
| 9.26
| ###
| ###
| 358,675
| ###
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 9.2
| 9.27
| ###
| ###
| 512,783
| 2,376,749
| 33.4
| 33.4
| 0.0 |
2021-Jul-08 Thu
| 9.2
| ###
| ###
| 9.28
| 403,787
| 0
| 78.1
| 78.1
| 0.7 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 547,857
| 0
| 77.2
| 77.2
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| 9
| 641,245
| 0
| ###
| ###
| 0.6 |
2021-Jul-05 Mon
| ###
| 9.24
| ###
| ###
| 911,485
| ###
| 33.2
| 33.2
| 0.0 |
2021-Jul-02 Fri
| 9.22
| 9.27
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2021-Jul-01 Thu
| 9.26
| ###
| 9.145
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2021-Jun-30 Wed
| ###
| 9.4
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| 9.26
|
|
| 83.4
| 83.4
| ### |
2021-Jun-28 Mon
| ###
| ###
| 9
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 9
| ###
| 9
| ###
| 705,683
| 3,175,573
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 9
| 9.23
| 9
| ###
| 730,843
| ###
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 8.89
| ###
| 8.77
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| 8.89
| ###
| 1,619,023
| 7,196,557
| 66.1
| 66.1
| 0.0 |
2021-Jun-17 Thu
| 8.71
| 8.81
| ###
| 8.78
|
|
| 84.1
| 84.1
| 0.6 |
2021-Jun-16 Wed
| 8.78
| 8.87
| 8.72
| 8.81
|
|
| 79.5
| 79.5
| ### |
2021-Jun-15 Tue
| ###
| ###
| 8.73
| 8.79
| 929,456
| 4,057,075
| ###
| ###
| 0.6 |
2021-Jun-11 Fri
| 8.87
| ###
| 8.87
| 8.88
|
|
| ###
| ###
| 0.6 |
2021-Jun-10 Thu
| 8.78
| ###
| 8.71
| 8.85
| 459,424
| ###
| ###
| ###
| 0.6 |
2021-Jun-09 Wed
| 8.81
| ###
| ###
| 8.71
| 629,249
| 0
| 30.3
| 30.3
| 0.6 |
2021-Jun-08 Tue
| 8.8
| 8.89
| 8.75
| 8.81
| 516,956
| 4,559,551
| 69.1
| 69.1
| ### |
2021-Jun-07 Mon
| 8.84
| 8.875
| ###
| 8.78
| 1,123,476
| 4,985,424
| ###
| ###
| 0.6 |
2021-Jun-04 Fri
| 8.85
| ###
| 8.675
| 8.77
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| 8.87
| ###
| 8.71
| 8.78
| 1,089,458
| 4,744,589
| 29.4
| 29.4
| 0.6 |
2021-Jun-02 Wed
| ###
| ###
| 8.83
| 8.88
| 1,438,941
| 6,352,924
| 26.0
| 26.0
| 0.6 |
2021-Jun-01 Tue
| 9.2
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 9.25
| ###
| ###
| 9.2
| 635,673
| 0
| ###
| ###
| 0.7 |
2021-May-28 Fri
| ###
| 9.23
| 8.925
| 9.2
|
|
| ###
| ###
| 0.7 |
2021-May-27 Thu
| ###
| 9.29
| 8.85
| 9.25
| 2,867,870
| 26,011,580
| 89.2
| 89.2
| ### |
2021-May-26 Wed
| 9.4
| 9.44
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2021-May-25 Tue
| 9.49
| 9.83
| 8.89
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2021-May-24 Mon
| 8.86
| ###
| 8.81
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2021-May-21 Fri
| 8.8
| ###
| 8.77
| 8.81
| 728,357
| 3,193,845
| 67.6
| 67.6
| ### |
2021-May-20 Thu
| ###
| 8.7
| 8.545
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2021-May-19 Wed
| 8.58
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2021-May-18 Tue
| 8.74
| 8.86
| 8.655
| 8.72
| 668,522
| 5,854,581
| 35.5
| 35.5
| 0.6 |
2021-May-17 Mon
| ###
| ###
| ###
| 8.73
| 1,092,175
| 0
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| ###
| 8.79
| 879,645
| 0
| 20.4
| 20.4
| 0.6 |
2021-May-13 Thu
| ###
| ###
| 8.825
| ###
| 825,775
| ###
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| 9.21
| 8.85
| ###
| 1,245,942
| 11,250,856
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 8.84
| 8.89
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2021-May-07 Fri
| ###
| 9.21
| ###
| ###
| 1,088,780
| ###
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| 9.29
| ###
| ###
| 832,248
| ###
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 647,886
| 0
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 9.45
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-May-03 Mon
| 9.5
| 9.51
| ###
| 9.47
|
|
| ###
| ###
| ### |
2021-Apr-30 Fri
| 9.54
| ###
| 9.45
| 9.48
| 561,327
| 2,652,270
| ###
| ###
| 0.7 |
2021-Apr-29 Thu
| 9.77
| 9.81
| 9.56
| 9.56
|
|
| 18.6
| 18.6
| 0.7 |
2021-Apr-28 Wed
| 9.82
| ###
| 9.79
| 9.83
| 882,746
| 4,321,041
| 68.5
| 68.5
| 0.7 |
2021-Apr-27 Tue
| 9.75
| 9.8
| ###
| 9.77
| 720,922
| ###
| 71.0
| 71.0
| 0.7 |
2021-Apr-26 Mon
| ###
| 9.8
| 9.57
| 9.72
| 530,179
| 5,134,783
| ###
| ###
| 0.7 |
2021-Apr-23 Fri
| 9.77
| 9.88
| 9.745
| 9.85
| 649,355
| ###
| 74.6
| 74.6
| ### |
2021-Apr-22 Thu
| ###
| 9.79
| ###
| 9.77
|
|
| 76.2
| 76.2
| 0.7 |
2021-Apr-21 Wed
| 9.55
| 9.75
| 9.55
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Apr-20 Tue
| ###
| 9.83
| ###
| 9.72
| 1,222,585
| ###
| 81.9
| 81.9
| 0.7 |
2021-Apr-19 Mon
| 9.7
| 9.85
| ###
| 9.71
| 520,185
| ###
| 74.5
| 74.5
| ### |
2021-Apr-16 Fri
| ###
| 9.7
| 9.54
| ###
| 3,348,185
| ###
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| 9.54
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-Apr-14 Wed
| 9.75
| 9.81
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2021-Apr-13 Tue
| 9.7
| 9.76
| ###
| ###
| 815,143
| ###
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 9.58
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| 9.72
| 9.58
| ###
| 988,323
| ###
| 30.5
| 30.5
| 0.0 |
2021-Apr-08 Thu
| 9.7
| 9.72
| ###
| 9.56
|
|
| 23.1
| 23.1
| 0.7 |
2021-Apr-07 Wed
| 9.72
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| 9.77
| ###
| ###
| 925,586
| 4,521,487
| 35.4
| 35.4
| 0.0 |
2021-Apr-01 Thu
| 9.4
| ###
| ###
| 9.49
| 839,956
| 0
| 67.9
| 67.9
| 0.7 |
2021-Mar-31 Wed
| ###
| 9.45
| 9.21
| ###
| 771,056
| 7,193,952
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 9.41
| 9.46
| 9.27
| 9.28
|
|
| 46.1
| 46.1
| 0.7 |
2021-Mar-29 Mon
| ###
| ###
| 9.44
| 9.44
|
|
| 34.0
| 34.0
| 0.7 |
2021-Mar-26 Fri
| ###
| 9.59
| ###
| 9.56
| 407,181
| ###
| 78.0
| 78.0
| 0.7 |
2021-Mar-25 Thu
| 9.44
| 9.57
| ###
| 9.49
| 692,023
| ###
| ###
| ###
| 0.7 |
2021-Mar-24 Wed
| 9.49
| ###
| 9.42
| 9.48
|
|
| 43.4
| 43.4
| 0.7 |
2021-Mar-23 Tue
| ###
| 9.52
| ###
| 9.45
| 1,019,174
| ###
| ###
| ###
| 0.7 |
2021-Mar-22 Mon
| 9.53
| ###
| 9.5
| 9.57
|
|
| 70.8
| 70.8
| ### |
2021-Mar-19 Fri
| ###
| 9.48
| ###
| 9.42
|
|
| 84.2
| 84.2
| 0.7 |
2021-Mar-18 Thu
| 9.48
| 9.51
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2021-Mar-17 Wed
| ###
| 9.44
| 9.275
| ###
| 854,944
| ###
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 8.89
| ###
| 580,349
| 2,579,651
| 70.2
| 70.2
| 0.0 |
2021-Mar-12 Fri
| 8.8
| ###
| 8.8
| ###
| 659,021
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 8.84
| ###
| 8.74
| 8.84
|
|
| 68.8
| 68.8
| ### |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 1,212,270
| 0
| 37.5
| 37.5
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 754,282
| 0
| 89.4
| 89.4
| 0.0 |
2021-Mar-08 Mon
| ###
| 8.79
| 8.55
| ###
| 912,945
| ###
| 71.6
| 71.6
| 0.0 |
2021-Mar-05 Fri
| 8.58
| 8.645
| 8.44
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Mar-04 Thu
| ###
| 8.77
| 8.5
| 8.7
| 1,296,270
| ###
| 85.4
| 85.4
| ### |
2021-Mar-03 Wed
| ###
| ###
| 8.74
| 8.86
|
|
| 38.5
| 38.5
| 0.6 |
2021-Mar-02 Tue
| 8.8
| ###
| 8.75
| 8.82
| 1,063,055
| ###
| 79.2
| 79.2
| ### |
2021-Mar-01 Mon
| 8.55
| 8.73
| 8.51
| ###
| 728,473
| ###
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| 8.51
| 8.24
| 8.46
| 1,450,170
| 12,145,173
| ###
| ###
| 0.6 |
2021-Feb-25 Thu
| 8.42
| 8.54
| ###
| 8.51
|
|
| 74.4
| 74.4
| 0.6 |
2021-Feb-24 Wed
| ###
| 8.52
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Feb-23 Tue
| 8.21
| ###
| ###
| ###
| 1,861,241
| 0
| 77.8
| 77.8
| 0.0 |
2021-Feb-22 Mon
| ###
| 8.41
| ###
| 8.21
| 2,725,745
| 11,461,757
| 26.3
| 26.3
| ### |
2021-Feb-19 Fri
| ###
| 8.42
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2021-Feb-18 Thu
| 8.41
| 8.44
| 8.27
| ###
| 719,576
| 6,012,057
| 39.3
| 39.3
| 0.0 |
2021-Feb-17 Wed
| 8.46
| 8.48
| 8.29
| 8.4
| 708,581
| 5,941,451
| ###
| ###
| ### |
2021-Feb-16 Tue
| 8.43
| 8.49
| ###
| 8.47
|
|
| 70.5
| 70.5
| ### |
2021-Feb-15 Mon
| 8.57
| 8.57
| 8.43
| 8.46
|
|
| 28.3
| 28.3
| 0.6 |
2021-Feb-12 Fri
| 8.5
| 8.58
| 8.46
| 8.49
|
|
| ###
| ###
| ### |
2021-Feb-11 Thu
| 8.49
| 8.54
| 8.42
| 8.49
|
|
| 73.4
| 73.4
| ### |
2021-Feb-10 Wed
| 8.47
| ###
| ###
| 8.54
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| ###
| 8.47
| 8.26
| 8.43
|
|
| ###
| ###
| 0.6 |
2021-Feb-08 Mon
| 8.53
| ###
| 8.5
| 8.51
|
|
| ###
| ###
| 0.6 |
2021-Feb-05 Fri
| ###
| ###
| 8.46
| 8.5
| 1,152,251
| 4,874,021
| ###
| ###
| 0.6 |
2021-Feb-04 Thu
| 8.51
| 8.55
| 8.45
| 8.48
| 861,222
| 7,320,387
| 47.1
| 47.1
| 0.6 |
2021-Feb-03 Wed
| 8.78
| 8.89
| 8.55
| 8.59
| 1,839,687
| 16,042,070
| 20.8
| 20.8
| ### |
2021-Feb-02 Tue
| ###
| ###
| 8.5
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2021-Feb-01 Mon
| ###
| 8.7
| 8.49
| 8.54
| 1,677,384
| ###
| ###
| ###
| ### |
2021-Jan-29 Fri
| 8.5
| 8.725
| 8.47
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2021-Jan-28 Thu
| 8.28
| 8.485
| 8.28
| ###
| 1,415,622
| 11,866,451
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 8.245
| ###
| 8.23
| 1,601,177
| 6,600,852
| 80.0
| 80.0
| 0.6 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 473,174
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 2,131,781
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 6,011,348
| 0
| 31.6
| 31.6
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| 7.83
|
|
| 78.4
| 78.4
| ### |
2021-Jan-18 Mon
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 7.75
| 7.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 7.75
| 7.85
| 7.7
| 7.81
|
|
| ###
| ###
| 0.6 |
2021-Jan-13 Wed
| 7.8
| 7.82
| ###
| ###
| 1,477,958
| ###
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 7.77
| 7.79
| ###
| 7.78
| 1,433,183
| 5,582,247
| ###
| ###
| 0.6 |
2021-Jan-11 Mon
| ###
| ###
| 7.71
| 7.8
|
|
| 36.5
| 36.5
| 0.6 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| 7.71
| 7.8
|
|
| 30.9
| 30.9
| 0.6 |
2021-Jan-06 Wed
| ###
| ###
| 7.89
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 8.2
| 8.24
| ###
| 8.21
| 405,489
| ###
| 56.5
| 56.5
| ### |
2020-Dec-31 Thu
| 8.25
| ###
| ###
| 8.2
|
|
| 36.0
| 36.0
| 0.6 |
2020-Dec-30 Wed
| ###
| 8.44
| 8.23
| 8.28
|
|
| 33.3
| 33.3
| ### |
2020-Dec-29 Tue
| 8.41
| 8.41
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 8.43
| 8.49
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 8.5
| 8.55
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 8.25
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2020-Dec-21 Mon
| ###
| 8.41
| 8.28
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Dec-18 Fri
| ###
| 8.325
| ###
| 8.23
| 2,539,129
| 10,569,124
| ###
| ###
| 0.6 |
2020-Dec-17 Thu
| 8.29
| ###
| ###
| 8.22
|
|
| 32.8
| 32.8
| 0.6 |
2020-Dec-16 Wed
| ###
| ###
| 8.2
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Dec-15 Tue
| 8.4
| 8.44
| 8.2
| 8.25
| 1,321,858
| 10,997,858
| ###
| ###
| ### |
2020-Dec-14 Mon
| 8.47
| 8.57
| 8.28
| ###
| 1,047,584
| ###
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 8.45
| 8.56
| 8.28
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2020-Dec-10 Thu
| ###
| 8.72
| 8.44
| 8.49
| 1,569,857
| 13,469,373
| ###
| ###
| ### |
2020-Dec-09 Wed
| 8.75
| 8.83
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2020-Dec-08 Tue
| 8.76
| 8.89
| 8.74
| 8.79
| 1,168,187
| ###
| ###
| ###
| 0.6 |
2020-Dec-07 Mon
| ###
| ###
| 8.7
| 8.7
| 1,283,225
| 5,582,028
| 12.4
| 12.4
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 1,215,027
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 9.22
| ###
| ###
| 1,063,159
| ###
| 37.5
| 37.5
| 0.0 |
2020-Dec-01 Tue
| 9.24
| ###
| ###
| 9.28
|
|
| 64.3
| 64.3
| 0.7 |
2020-Nov-30 Mon
| 9.4
| 9.4
| ###
| ###
| 1,549,928
| ###
| 27.6
| 27.6
| 0.0 |
2020-Nov-27 Fri
| 9.5
| 9.54
| ###
| 9.2
| 1,215,452
| ###
| 13.0
| 13.0
| 0.7 |
2020-Nov-26 Thu
| ###
| ###
| ###
| 9.56
|
|
| 90.7
| 90.7
| 0.7 |
2020-Nov-25 Wed
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| 9.27
| 8.81
| ###
| 1,775,857
| 16,053,747
| 35.4
| 35.4
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| 9
| 1,115,882
| 0
| ###
| ###
| 0.6 |
2020-Nov-20 Fri
| ###
| 8.88
| ###
| 8.8
| 592,947
| 2,632,684
| ###
| ###
| 0.6 |
2020-Nov-19 Thu
| 8.86
| ###
| ###
| 8.74
| 1,052,245
| 0
| ###
| ###
| 0.6 |
2020-Nov-18 Wed
| ###
| 8.88
| ###
| 8.81
|
|
| 81.2
| 81.2
| ### |
2020-Nov-17 Tue
| 8.87
| ###
| ###
| ###
| 1,292,584
| 0
| 22.7
| 22.7
| 0.0 |
2020-Nov-16 Mon
| 8.87
| ###
| 8.87
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 8.86
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 1,172,555
| 0
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 8.87
| ###
| 8.82
| ###
| 1,504,240
| ###
| 70.7
| 70.7
| 0.0 |
2020-Nov-10 Tue
| ###
| 9.26
| 8.845
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 9.27
| 9.27
| 9.175
| 9.25
|
|
| 27.1
| 27.1
| ### |
2020-Nov-06 Fri
| 9.27
| ###
| ###
| ###
| 808,783
| 0
| 26.3
| 26.3
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 8.87
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 8.84
| ###
| 8.78
| 8.87
| 844,677
| ###
| 57.1
| 57.1
| ### |
2020-Nov-02 Mon
| 9
| 9
| 8.825
| 8.83
|
|
| 38.7
| 38.7
| ### |
2020-Oct-30 Fri
| 9
| ###
| ###
| ###
| 1,370,956
| 0
| 50.3
| 50.3
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| 9
| 1,138,741
| 0
| 67.7
| 67.7
| 0.6 |
2020-Oct-28 Wed
| 8.83
| ###
| 8.78
| ###
| 903,255
| 3,965,289
| 78.5
| 78.5
| 0.0 |
2020-Oct-27 Tue
| 8.77
| 8.88
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2020-Oct-26 Mon
| 8.73
| 8.87
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2020-Oct-23 Fri
| ###
| 8.78
| 8.57
| 8.74
| 1,650,147
| 14,315,025
| ###
| ###
| 0.6 |
2020-Oct-22 Thu
| 8.7
| 8.875
| ###
| 8.86
|
|
| 82.9
| 82.9
| 0.6 |
2020-Oct-21 Wed
| 8.72
| 8.88
| 8.71
| 8.85
|
|
| 78.4
| 78.4
| 0.6 |
2020-Oct-20 Tue
| 8.59
| 8.755
| 8.57
| 8.72
|
|
| 80.6
| 80.6
| 0.6 |
2020-Oct-19 Mon
| 8.54
| ###
| 8.42
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2020-Oct-16 Fri
| 8.46
| 8.54
| ###
| 8.4
|
|
| ###
| ###
| ### |
2020-Oct-15 Thu
| ###
| ###
| 8.46
| 8.48
| 676,921
| 2,863,375
| ###
| ###
| 0.6 |
2020-Oct-14 Wed
| 8.4
| ###
| 8.4
| 8.59
| 856,986
| 3,599,341
| ###
| ###
| ### |
2020-Oct-13 Tue
| 8.54
| 8.54
| ###
| ###
| 760,872
| 3,248,923
| 26.0
| 26.0
| 0.0 |
2020-Oct-12 Mon
| 8.42
| 8.49
| 8.345
| 8.47
|
|
| ###
| ###
| ### |
2020-Oct-09 Fri
| 8.28
| 8.43
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 8.26
| ###
| 8.2
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2020-Oct-07 Wed
| ###
| 8.26
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2020-Oct-06 Tue
| ###
| 8.2
| 8
| ###
| 1,048,250
| 8,490,825
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 1,080,527
| 0
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 1,397,028
| 0
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 7.87
| 7.89
|
|
| 23.0
| 23.0
| ### |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 7.89
| ###
| 7.84
| 7.89
|
|
| 61.3
| 61.3
| ### |
2020-Sep-24 Thu
| ###
| ###
| 7.89
| ###
| 427,246
| 1,685,485
| 42.2
| 42.2
| 0.0 |
2020-Sep-23 Wed
| 8
| ###
| ###
| ###
| 1,413,227
| 0
| 70.8
| 70.8
| 0.0 |
2020-Sep-22 Tue
| 7.76
| ###
| 7.75
| 7.85
|
|
| 80.7
| 80.7
| ### |
2020-Sep-21 Mon
| 7.8
| 7.87
| 7.7
| 7.75
| 1,247,923
| 9,715,080
| 42.3
| 42.3
| ### |
2020-Sep-18 Fri
| 7.79
| ###
| ###
| 7.76
| 1,678,827
| 0
| ###
| ###
| 0.6 |
2020-Sep-17 Thu
| 7.78
| 7.84
| ###
| 7.7
| 1,798,422
| ###
| ###
| ###
| 0.6 |
2020-Sep-16 Wed
| ###
| ###
| 7.885
| ###
| 1,643,679
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 7.74
| 7.87
| 7.7
| 7.77
|
|
| 66.8
| 66.8
| 0.6 |
2020-Sep-14 Mon
| 7.84
| 7.86
| ###
| ###
| 609,776
| ###
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 7.73
| 7.87
| 7.7
| 7.81
|
|
| ###
| ###
| 0.6 |
2020-Sep-10 Thu
| 7.8
| ###
| 7.74
| 7.77
| 1,881,657
| ###
| 43.6
| 43.6
| 0.6 |
2020-Sep-09 Wed
| 7.53
| ###
| 7.47
| ###
| 1,487,420
| ###
| 75.5
| 75.5
| 0.0 |
2020-Sep-08 Tue
| 7.8
| 7.8
| ###
| 7.72
| 1,472,455
| 5,742,574
| 29.0
| 29.0
| ### |
2020-Sep-07 Mon
| 7.56
| 7.75
| 7.56
| ###
| 1,331,552
| ###
| 72.9
| 72.9
| 0.0 |
2020-Sep-04 Fri
| 7.57
| ###
| 7.53
| 7.57
|
|
| 65.8
| 65.8
| ### |
2020-Sep-03 Thu
| ###
| 8
| 7.72
| 7.76
| 1,619,771
| ###
| 24.3
| 24.3
| 0.6 |
2020-Sep-02 Wed
| ###
| ###
| 7.82
| 7.86
| 2,106,729
| ###
| 29.8
| 29.8
| ### |
2020-Sep-01 Tue
| 8
| ###
| ###
| ###
| 3,776,676
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| 8.45
| 8.24
| 8.28
|
|
| 30.6
| 30.6
| ### |
2020-Aug-27 Thu
| ###
| 8.575
| ###
| 8.47
|
|
| 75.1
| 75.1
| ### |
2020-Aug-26 Wed
| ###
| 8.72
| 8.42
| 8.45
| 1,471,626
| ###
| 25.9
| 25.9
| ### |
2020-Aug-25 Tue
| 8.77
| 8.83
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 8.79
| 8.84
| 8.55
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Aug-21 Fri
| ###
| 8.75
| 8.49
| 8.55
| 1,104,327
| ###
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| 8.52
| 8.28
| 8.46
| 1,335,544
| ###
| 73.9
| 73.9
| 0.6 |
2020-Aug-19 Wed
| 8.24
| 8.47
| 8.21
| 8.42
|
|
| ###
| ###
| ### |
2020-Aug-18 Tue
| ###
| ###
| 8.22
| ###
| 767,572
| 3,154,720
| 34.8
| 34.8
| 0.0 |
2020-Aug-17 Mon
| ###
| 8.325
| ###
| 8.27
| 1,541,342
| ###
| ###
| ###
| ### |
2020-Aug-14 Fri
| ###
| 8.2
| ###
| ###
| 1,631,589
| ###
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 8.22
| 8.27
| ###
| ###
| 1,226,886
| 5,073,173
| 28.0
| 28.0
| 0.0 |
2020-Aug-12 Wed
| 8.2
| 8.24
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2020-Aug-11 Tue
| 8.25
| ###
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2020-Aug-10 Mon
| ###
| 8.46
| ###
| ###
| 1,164,821
| ###
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 8.27
| ###
| 8.22
| 8.23
| 1,175,820
| 4,832,620
| ###
| ###
| 0.6 |
2020-Aug-06 Thu
| ###
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 8.2
| ###
| ###
| 8.25
| 889,229
| 0
| ###
| ###
| ### |
2020-Aug-04 Tue
| 8.57
| ###
| 8.23
| 8.27
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 8.41
| 8.53
| 8.345
| 8.48
|
|
| 77.8
| 77.8
| 0.6 |
2020-Jul-31 Fri
| 8.43
| ###
| ###
| 8.41
|
|
| ###
| ###
| ### |
2020-Jul-30 Thu
| ###
| 8.5
| ###
| 8.42
| 781,842
| 3,322,828
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| 8.43
| 8.29
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2020-Jul-28 Tue
| 8.52
| 8.59
| ###
| ###
| 948,881
| 4,075,443
| 33.5
| 33.5
| 0.0 |
2020-Jul-27 Mon
| ###
| 8.48
| ###
| 8.45
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| 8.46
| 8.24
| ###
| 870,649
| ###
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| 8.645
| 8.44
| 8.46
| 978,149
| ###
| 19.6
| 19.6
| 0.6 |
2020-Jul-22 Wed
| 8.85
| 8.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2020-Jul-20 Mon
| 8.5
| ###
| 8.47
| 8.5
| 715,921
| 3,031,925
| ###
| ###
| 0.6 |
2020-Jul-17 Fri
| 8.49
| 8.53
| ###
| 8.45
| 964,352
| ###
| 34.6
| 34.6
| ### |
2020-Jul-16 Thu
| 8.5
| 8.55
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2020-Jul-15 Wed
| 8.56
| 8.8
| 8.4
| 8.47
|
|
| 23.5
| 23.5
| ### |
2020-Jul-14 Tue
| ###
| 8.54
| 8.28
| 8.4
| 3,791,351
| ###
| 82.9
| 82.9
| ### |
2020-Jul-13 Mon
| 8.53
| ###
| ###
| ###
| 3,026,659
| 0
| 17.3
| 17.3
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 8.74
|
|
| 27.6
| 27.6
| 0.6 |
2020-Jul-09 Thu
| ###
| ###
| 8.77
| 8.85
| 1,865,075
| 8,178,353
| ###
| ###
| 0.6 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
| 1,824,845
| 0
| 41.6
| 41.6
| 0.0 |
2020-Jul-07 Tue
| ###
| 9.24
| 8.86
| ###
| 1,394,655
| 12,621,627
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 8.8
| ###
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| 8.82
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| 8.85
| 8.89
| 8.55
| ###
| 2,393,146
| ###
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 8.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| 8.985
| ###
| 8.79
| 1,840,325
| ###
| 25.3
| 25.3
| 0.6 |
2020-Jun-29 Mon
| 8.71
| 8.88
| 8.71
| 8.78
|
|
| ###
| ###
| 0.6 |
2020-Jun-26 Fri
| 8.82
| 8.88
| ###
| 8.78
|
|
| 32.9
| 32.9
| 0.6 |
2020-Jun-25 Thu
| ###
| ###
| 8.81
| 8.83
| 734,484
| ###
| 33.8
| 33.8
| ### |
2020-Jun-24 Wed
| 8.84
| 9.085
| 8.84
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 8.78
| 8.84
| 744,722
| 3,269,329
| 23.9
| 23.9
| ### |
2020-Jun-22 Mon
| 8.85
| ###
| 8.76
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2020-Jun-18 Thu
| 9
| ###
| 8.79
| ###
| 1,829,983
| 8,042,775
| 33.5
| 33.5
| 0.0 |
2020-Jun-17 Wed
| ###
| 9.2
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 8.88
| 9
| 1,376,644
| ###
| 24.9
| 24.9
| 0.6 |
2020-Jun-15 Mon
| 8.86
| ###
| ###
| 8.7
| 1,952,048
| 0
| 48.1
| 48.1
| ### |
2020-Jun-12 Fri
| ###
| 9.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 9.2
|
|
| 91.6
| 91.6
| 0.7 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 1,229,685
| 0
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2020-Jun-05 Fri
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| 9.25
|
|
| 81.1
| 81.1
| ### |
2020-Jun-03 Wed
| 9.25
| 9.27
| ###
| ###
| 1,164,841
| ###
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 9.22
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 8.87
| 9.22
| 8.82
| ###
| 2,692,045
| 24,282,245
| 84.3
| 84.3
| 0.0 |
2020-May-28 Thu
| ###
| 9.27
| 8.87
| ###
| 2,357,623
| 21,383,640
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2020-May-26 Tue
| 9.51
| 9.58
| 9.46
| 9.53
| 1,835,625
| 17,475,150
| 56.8
| 56.8
| ### |
2020-May-25 Mon
| 9.59
| ###
| 9.4
| 9.49
|
|
| 25.7
| 25.7
| 0.7 |
2020-May-22 Fri
| 9.79
| ###
| 9.7
| ###
| 856,375
| ###
| 79.6
| 79.6
| 0.0 |
2020-May-21 Thu
| 9.8
| ###
| ###
| 9.82
| 1,618,674
| 0
| 75.4
| 75.4
| ### |
2020-May-20 Wed
| 9.5
| ###
| 9.42
| 9.81
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 9.85
| ###
| ###
| 9.72
| 3,311,420
| 0
| ###
| ###
| 0.7 |
2020-May-18 Mon
| ###
| 10.25
| 9.8
| 9.81
|
|
| 12.0
| 12.0
| ### |
2020-May-15 Fri
| 9.89
| ###
| 9.85
| ###
| 988,877
| ###
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 9.79
| ###
| ###
| 9.85
| 1,019,084
| 0
| 81.7
| 81.7
| ### |
2020-May-13 Wed
| ###
| ###
| 9.8
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-May-12 Tue
| ###
| 10.26
| ###
| ###
| 1,463,985
| 7,510,243
| 81.8
| 81.8
| 0.0 |
2020-May-11 Mon
| 10.2
| 10.24
| ###
| ###
| 1,479,726
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| 10.24
| ###
| ###
| 1,349,771
| 6,910,827
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 9.86
| ###
| 9.82
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 9.53
| 9.88
| 1,047,385
| 4,990,789
| 84.7
| 84.7
| 0.7 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 1,365,378
| 0
| 63.8
| 63.8
| 0.0 |
2020-May-04 Mon
| 9.51
| ###
| 9.28
| 9.53
|
|
| 66.8
| 66.8
| ### |
2020-May-01 Fri
| 9.29
| ###
| 9.24
| 9.45
| 1,992,451
| 9,205,123
| ###
| ###
| 0.7 |
2020-Apr-30 Thu
| 9.25
| 9.5
| ###
| 9.5
|
|
| 72.8
| 72.8
| 0.7 |
2020-Apr-29 Wed
| ###
| 9.24
| 8.88
| ###
| 1,916,047
| 17,359,385
| 65.6
| 65.6
| 0.0 |
2020-Apr-28 Tue
| 8.8
| 9.27
| 8.75
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2020-Apr-27 Mon
| 8.55
| 8.8
| 8.55
| 8.78
|
|
| 79.2
| 79.2
| 0.6 |
2020-Apr-24 Fri
| ###
| ###
| ###
| 8.45
| 480,289
| 0
| ###
| ###
| ### |
2020-Apr-23 Thu
| ###
| 8.76
| 8.42
| 8.52
| 1,215,740
| ###
| 29.4
| 29.4
| 0.6 |
2020-Apr-22 Wed
| ###
| 8.58
| 8.27
| 8.53
| 687,787
| ###
| ###
| ###
| ### |
2020-Apr-21 Tue
| 8.71
| ###
| 8.57
| ###
|
|
| 50.3
| 50.3
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| 8.88
| 1,195,375
| 0
| ###
| ###
| 0.6 |
2020-Apr-17 Fri
| 8.84
| ###
| 8.71
| 8.71
|
|
| 23.3
| 23.3
| 0.6 |
2020-Apr-16 Thu
| ###
| 8.8
| 8.25
| 8.78
| 1,598,978
| 13,631,287
| ###
| ###
| 0.6 |
2020-Apr-15 Wed
| 8.26
| 8.53
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2020-Apr-14 Tue
| ###
| 8.47
| ###
| ###
| 2,014,680
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| 8.28
| 841,255
| 0
| ###
| ###
| ### |
2020-Apr-08 Wed
| ###
| ###
| 7.87
| ###
| 1,433,228
| 5,639,752
| 70.1
| 70.1
| 0.0 |
2020-Apr-07 Tue
| 8.25
| 8.26
| ###
| ###
| 1,566,489
| ###
| 39.2
| 39.2
| 0.0 |
2020-Apr-06 Mon
| 8
| ###
| ###
| ###
| 2,770,178
| 0
| 55.8
| 55.8
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 7.86
| 8.49
| 7.85
| 8.42
| 2,474,558
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| ###
| 7.89
| 8.27
| 1,291,780
| 5,096,072
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| ###
| 7.85
| 8
|
|
| ###
| ###
| ### |
2020-Mar-30 Mon
| 7.5
| ###
| ###
| ###
| 1,288,754
| 0
| 87.9
| 87.9
| 0.0 |
2020-Mar-27 Fri
| ###
| 8.2
| 7.51
| ###
| 1,665,975
| ###
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 7.8
| ###
| 7.75
| 1,511,829
| ###
| ###
| ###
| ### |
2020-Mar-25 Wed
| 7.54
| ###
| 6.84
| ###
| 1,711,979
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 7.55
| ###
| ###
| 1,580,183
| ###
| 51.6
| 51.6
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 6.76
| ###
| 2,390,271
| ###
| 91.2
| 91.2
| 0.0 |
2020-Mar-20 Fri
| 7.24
| ###
| 7.23
| 7.53
|
|
| ###
| ###
| 0.5 |
2020-Mar-19 Thu
| 7.48
| 7.48
| 7
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2020-Mar-18 Wed
| 7
| 7.52
| 7
| ###
| 2,803,654
| 20,354,528
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 6.75
| ###
| ###
| 7.52
| 2,902,520
| 0
| ###
| ###
| 0.5 |
2020-Mar-16 Mon
| 6.78
| 7.2
| ###
| 6.79
|
|
| 85.8
| 85.8
| 0.5 |
2020-Mar-13 Fri
| 6.49
| ###
| ###
| ###
| 3,697,987
| 0
| 81.0
| 81.0
| 0.0 |
2020-Mar-12 Thu
| 7
| 7.24
| 6.71
| 6.74
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 7.41
| 7.55
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 6.82
| 7.28
|
|
| ###
| ###
| 0.5 |
2020-Mar-09 Mon
| ###
| 7.48
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2020-Mar-06 Fri
| ###
| 7.81
| 7.45
| 7.46
| 1,404,351
| ###
| ###
| ###
| 0.5 |
2020-Mar-05 Thu
| 8
| ###
| 7.79
| 7.86
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| ###
| 7.79
|
|
| 87.5
| 87.5
| ### |
2020-Mar-03 Tue
| ###
| ###
| 7.86
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Mar-02 Mon
| 7.7
| 7.81
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2020-Feb-28 Fri
| 7.8
| 8.055
| 7.7
| 7.84
| 2,198,886
| 17,321,724
| 81.5
| 81.5
| 0.6 |
2020-Feb-27 Thu
| ###
| 8.53
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| 7.82
| ###
| 1,751,743
| ###
| 87.8
| 87.8
| 0.0 |
2020-Feb-25 Tue
| 7.87
| 8.2
| 7.73
| ###
| 2,082,183
| 16,584,587
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 7.89
| ###
| 1,393,473
| 5,497,250
| 90.1
| 90.1
| 0.0 |
2020-Feb-21 Fri
| 8.23
| 8.27
| ###
| ###
| 908,653
| 3,757,280
| 27.3
| 27.3
| 0.0 |
2020-Feb-20 Thu
| 8.47
| 8.56
| 8.27
| ###
| 1,053,475
| ###
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 8.45
| ###
| ###
| 8.55
|
|
| 78.6
| 78.6
| ### |
2020-Feb-18 Tue
| 8.55
| ###
| ###
| 8.43
| 846,988
| 0
| ###
| ###
| 0.6 |
2020-Feb-17 Mon
| 8.57
| 8.72
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 8.71
| 8.75
| 8.56
| 8.56
| 542,286
| 4,693,485
| 20.7
| 20.7
| ### |
2020-Feb-13 Thu
| 8.76
| 8.845
| 8.72
| 8.77
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| ###
| ###
| 8.645
| 8.71
|
|
| 17.3
| 17.3
| 0.6 |
2020-Feb-11 Tue
| 8.76
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Feb-10 Mon
| 8.72
| ###
| 8.55
| ###
| 834,970
| ###
| 30.6
| 30.6
| 0.0 |
2020-Feb-07 Fri
| 8.82
| 8.84
| 8.54
| 8.72
| 1,071,253
| 9,309,188
| 28.0
| 28.0
| 0.6 |
2020-Feb-06 Thu
| ###
| ###
| 8.7
| 8.73
| 1,060,529
| ###
| 16.2
| 16.2
| ### |
2020-Feb-05 Wed
| 8.4
| ###
| 8.4
| 8.84
| 2,166,022
| ###
| 92.6
| 92.6
| ### |
2020-Feb-04 Tue
| 8.26
| 8.41
| 8.26
| ###
| 991,129
| ###
| 72.4
| 72.4
| 0.0 |
2020-Feb-03 Mon
| ###
| 8.47
| 8.26
| ###
| 917,323
| ###
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| 8.52
|
|
| 87.6
| 87.6
| 0.6 |
2020-Jan-30 Thu
| 8.53
| 8.58
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
2020-Jan-29 Wed
| ###
| 8.7
| 8.5
| 8.53
|
|
| 18.0
| 18.0
| ### |
2020-Jan-28 Tue
| ###
| ###
| 8.29
| 8.48
| 1,434,224
| 5,944,858
| ###
| ###
| 0.6 |
2020-Jan-24 Fri
| 8.7
| 8.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 9
| 9
| 8.74
| 8.81
|
|
| ###
| ###
| ### |
2020-Jan-22 Wed
| 8.77
| ###
| 8.71
| 8.83
| 1,015,122
| 4,420,856
| ###
| ###
| ### |
2020-Jan-21 Tue
| ###
| 9.2
| 8.7
| 8.73
| 680,722
| ###
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| 9.27
| ###
| ###
| 601,955
| ###
| 38.6
| 38.6
| 0.0 |
2020-Jan-17 Fri
| ###
| 9.2
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2020-Jan-16 Thu
| 9.21
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 454,549
| 0
| 72.8
| 72.8
| 0.0 |
2020-Jan-14 Tue
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 9.25
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Jan-10 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 8.75
| ###
| 8.75
| ###
| 554,927
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 8.84
| ###
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 8.76
| ###
| 8.675
| 8.81
|
|
| ###
| ###
| ### |
2020-Jan-06 Mon
| 8.45
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2020-Jan-03 Fri
| 8.51
| 8.575
| 8.42
| 8.44
|
|
| ###
| ###
| 0.6 |
2020-Jan-02 Thu
| ###
| ###
| 8.22
| 8.25
| 590,247
| ###
| 22.7
| 22.7
| ### |
2019-Dec-30 Mon
| 8.75
| 8.86
| 8.74
| 8.84
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| 8.76
| 8.84
| 8.72
| 8.78
|
|
| 63.0
| 63.0
| 0.6 |
2019-Dec-24 Tue
| 8.77
| 8.87
| ###
| 8.81
|
|
| 71.4
| 71.4
| ### |
2019-Dec-23 Mon
| 8.76
| 8.82
| 8.72
| 8.76
| 666,771
| 5,847,581
| ###
| ###
| 0.6 |
2019-Dec-20 Fri
| 8.85
| ###
| ###
| 8.72
| 1,006,228
| 0
| 18.1
| 18.1
| 0.6 |
2019-Dec-19 Thu
| ###
| ###
| 8.83
| 8.89
|
|
| 36.2
| 36.2
| ### |
2019-Dec-18 Wed
| ###
| ###
| 8.79
| 8.87
|
|
| 27.8
| 27.8
| ### |
2019-Dec-16 Mon
| 8.82
| ###
| 8.78
| ###
| 1,071,353
| ###
| 73.1
| 73.1
| 0.0 |
2019-Dec-13 Fri
| 8.81
| 8.88
| 8.79
| 8.81
| 883,941
| ###
| 63.9
| 63.9
| ### |
2019-Dec-12 Thu
| 8.71
| 8.81
| ###
| 8.76
| 965,429
| ###
| ###
| ###
| 0.6 |
2019-Dec-11 Wed
| 8.81
| 8.86
| 8.72
| 8.76
|
|
| ###
| ###
| 0.6 |
2019-Dec-10 Tue
| 8.79
| ###
| 8.71
| 8.85
|
|
| 81.5
| 81.5
| 0.6 |
2019-Dec-09 Mon
| ###
| ###
| 8.88
| ###
| 762,885
| ###
| 29.5
| 29.5
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| 8.87
| 9
| 1,683,627
| 7,466,885
| ###
| ###
| 0.6 |
2019-Dec-05 Thu
| ###
| 9
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2019-Dec-04 Wed
| 8.75
| 8.82
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Dec-03 Tue
| 9
| ###
| 8.87
| 9
| 2,141,221
| ###
| 79.7
| 79.7
| 0.6 |
2019-Dec-02 Mon
| 9.22
| 9.4
| 9.2
| 9.26
| 700,527
| ###
| 77.5
| 77.5
| ### |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 4,972,059
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 8.8
| 9.2
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 8.82
| 8.89
| 8.58
| 8.77
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 9
| ###
| ###
| ###
| 1,005,986
| 0
| 40.5
| 40.5
| 0.0 |
2019-Nov-22 Fri
| 8.89
| ###
| 8.81
| 9
|
|
| 82.1
| 82.1
| 0.6 |
2019-Nov-21 Thu
| ###
| ###
| 8.55
| 8.84
|
|
| 89.3
| 89.3
| ### |
2019-Nov-20 Wed
| 7.89
| 8.76
| 7.86
| 8.72
|
|
| 98.2
| 98.2
| 0.6 |
2019-Nov-19 Tue
| ###
| 8.72
| ###
| 7.85
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| 8.23
| ###
| 8.23
|
|
| 93.0
| 93.0
| 0.6 |
2019-Nov-15 Fri
| ###
| ###
| 7.81
| ###
| 652,249
| ###
| 25.6
| 25.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Nov-13 Wed
| 8
| ###
| ###
| ###
| 757,988
| 0
| 77.1
| 77.1
| 0.0 |
2019-Nov-12 Tue
| 7.85
| ###
| 7.84
| ###
| 1,615,647
| ###
| 89.3
| 89.3
| 0.0 |
2019-Nov-11 Mon
| 7.54
| 7.77
| 7.485
| 7.77
|
|
| 90.8
| 90.8
| 0.6 |
2019-Nov-08 Fri
| 7.47
| 7.57
| 7.43
| 7.54
| 725,545
| 5,441,587
| 79.1
| 79.1
| 0.5 |
2019-Nov-07 Thu
| 7.28
| 7.47
| 7.25
| 7.47
| 624,688
| ###
| ###
| ###
| ### |
2019-Nov-06 Wed
| 7.52
| 7.55
| 7.285
| 7.29
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| 7.53
| 7.59
| ###
| 7.42
| 446,980
| 1,696,289
| ###
| ###
| 0.5 |
2019-Nov-04 Mon
| ###
| 7.7
| 7.5
| 7.51
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| ###
| 7.48
| 7.26
| 7.45
| 542,050
| ###
| 83.3
| 83.3
| 0.5 |
2019-Oct-31 Thu
| 7.52
| 7.55
| ###
| ###
| 451,959
| 1,706,145
| 17.8
| 17.8
| 0.0 |
2019-Oct-30 Wed
| 7.56
| 7.58
| ###
| 7.42
| 640,724
| 2,428,343
| 21.7
| 21.7
| 0.5 |
2019-Oct-29 Tue
| 7.55
| ###
| 7.445
| 7.52
| 590,146
| ###
| ###
| ###
| 0.5 |
2019-Oct-28 Mon
| ###
| 7.7
| 7.49
| 7.51
|
|
| 22.9
| 22.9
| ### |
2019-Oct-25 Fri
| 7.51
| ###
| 7.48
| 7.58
| 786,645
| 2,942,052
| ###
| ###
| ### |
2019-Oct-24 Thu
| ###
| 7.48
| 7.27
| 7.46
| 755,622
| ###
| 87.8
| 87.8
| 0.5 |
2019-Oct-23 Wed
| 7.23
| 7.26
| ###
| 7.24
|
|
| 74.2
| 74.2
| 0.5 |
2019-Oct-22 Tue
| ###
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| 7.42
| 7.28
| 7.4
|
|
| 77.3
| 77.3
| 0.5 |
2019-Oct-18 Fri
| 7.2
| ###
| ###
| ###
| 1,099,727
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| 7.4
| 7.21
| 7.23
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| 7.25
| ###
| 7.185
| ###
| 611,171
| ###
| 76.4
| 76.4
| 0.0 |
2019-Oct-15 Tue
| 7.21
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 7.2
| 7.27
| ###
| 7.25
|
|
| 77.7
| 77.7
| 0.5 |
2019-Oct-11 Fri
| 7.28
| ###
| ###
| ###
| 641,223
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 7.2
| 7.24
| ###
| ###
| 731,122
| ###
| 27.1
| 27.1
| 0.0 |
2019-Oct-09 Wed
| ###
| 7.27
| ###
| ###
| 421,588
| 1,532,472
| 81.2
| 81.2
| 0.0 |
2019-Oct-08 Tue
| 7.26
| ###
| ###
| 7.25
|
|
| 34.9
| 34.9
| 0.5 |
2019-Oct-07 Mon
| ###
| 7.27
| ###
| ###
| 472,154
| 1,716,279
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| 7.27
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 965,757
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 7.54
| 7.57
| 7.29
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2019-Oct-01 Tue
| 7.22
| ###
| 7.22
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Sep-27 Fri
| ###
| 7.47
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Sep-26 Thu
| 7.41
| 7.46
| ###
| 7.41
| 569,427
| ###
| 75.6
| 75.6
| ### |
2019-Sep-25 Wed
| 7.27
| 7.46
| 7.26
| 7.4
| 817,881
| ###
| ###
| ###
| 0.5 |
2019-Sep-24 Tue
| 7.46
| 7.49
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Sep-23 Mon
| ###
| 7.445
| 7.26
| 7.41
| 675,151
| 4,964,047
| ###
| ###
| ### |
2019-Sep-20 Fri
| 7.48
| 7.57
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Sep-19 Thu
| ###
| 7.45
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2019-Sep-18 Wed
| 7.23
| 7.41
| 7.22
| 7.27
| 776,243
| ###
| ###
| ###
| ### |
2019-Sep-17 Tue
| ###
| 7.2
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 7.29
| 7.4
| ###
| ###
| 964,979
| 3,570,422
| 11.5
| 11.5
| 0.0 |
2019-Sep-12 Thu
| 7.21
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Sep-11 Wed
| ###
| 7.4
| ###
| ###
| 1,321,653
| ###
| 9.5
| 9.5
| 0.0 |
2019-Sep-10 Tue
| 7.57
| ###
| 7.345
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 7.77
| 7.77
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2019-Sep-06 Fri
| 7.71
| ###
| 7.7
| 7.76
| 578,847
| ###
| ###
| ###
| 0.6 |
2019-Sep-05 Thu
| ###
| ###
| 7.5
| ###
| 993,845
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| 7.58
|
|
| 85.9
| 85.9
| ### |
2019-Sep-03 Tue
| ###
| 7.49
| ###
| 7.45
| 453,358
| 1,697,825
| ###
| ###
| 0.5 |
2019-Sep-02 Mon
| 7.53
| 7.585
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 7.71
| 7.56
| 7.58
| 889,386
| ###
| 22.5
| 22.5
| ### |
2019-Aug-29 Thu
| ###
| ###
| 7.41
| 7.53
| 618,148
| ###
| 24.1
| 24.1
| 0.5 |
2019-Aug-28 Wed
| 7.48
| ###
| 7.43
| ###
| 1,113,675
| ###
| 85.1
| 85.1
| 0.0 |
2019-Aug-27 Tue
| 7.47
| 7.54
| 7.385
| 7.46
|
|
| 30.4
| 30.4
| 0.5 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 7.23
| 940,543
| 0
| 26.1
| 26.1
| ### |
2019-Aug-23 Fri
| 7.41
| 7.54
| ###
| 7.47
|
|
| 77.1
| 77.1
| ### |
2019-Aug-22 Thu
| 7.49
| 7.54
| 7.4
| 7.43
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 7.47
| 7.5
| 7.21
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Aug-20 Tue
| 7.24
| 7.485
| 7.24
| 7.44
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| 7.23
| ###
| 7.22
| 506,251
| ###
| 78.1
| 78.1
| 0.5 |
2019-Aug-16 Fri
| ###
| 7.2
| ###
| ###
| 964,928
| 3,473,740
| 87.8
| 87.8
| 0.0 |
2019-Aug-15 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 7.41
| 7.5
| ###
| ###
| 2,521,443
| ###
| 11.6
| 11.6
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| 7.27
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| 7.2
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| 7.43
| 7.46
| 7.23
| 7.23
| 1,271,076
| 9,336,053
| 11.6
| 11.6
| ### |
|