End of day Prices (full format), 600 Days for (MGE) MAGNETIC MINERALS
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Jan-20 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-19 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-18 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-15 Fri
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-14 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-13 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-12 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-11 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-08 Fri
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-07 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-06 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-05 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2021-Jan-04 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-31 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-30 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-29 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-24 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-23 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-22 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-21 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-18 Fri
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-17 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-16 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-15 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-14 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-11 Fri
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-10 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-09 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-08 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-07 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-04 Fri
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-03 Thu
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-02 Wed
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Dec-01 Tue
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Nov-30 Mon
| 3.87
| 3.87
| 3.87
| 3.87
| 0
|
|
|
| ### |
2020-Nov-27 Fri
| 3.89
| 3.89
| 3.87
| 3.87
| 563,874
| ###
| ###
| ###
| ### |
2020-Nov-26 Thu
| 3.88
| 3.88
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Nov-25 Wed
| 3.86
| 3.88
| 3.86
| 3.87
|
|
| 70.0
| 70.0
| ### |
2020-Nov-24 Tue
| 3.87
| 3.88
| 3.86
| 3.88
| 822,944
| ###
| 67.4
| 67.4
| 0.3 |
2020-Nov-23 Mon
| 3.89
| 3.89
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Nov-20 Fri
| ###
| ###
| 3.87
| ###
| 375,944
| 727,451
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| 3.89
| ###
| 3.87
| 3.87
| 883,329
| 1,709,241
| 36.6
| 36.6
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 474,759
| 0
| 72.0
| 72.0
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 1,547,178
| 0
| 38.0
| 38.0
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| 3.87
| 3.87
| 1,153,254
| 2,231,546
| 28.9
| 28.9
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 761,984
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| 4
| 4
| 295,557
| ###
| ###
| ###
| 0.3 |
2020-Nov-02 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 4
| ###
| ###
| ###
| 529,956
| 0
| 50.9
| 50.9
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 249,476
| 0
| 29.8
| 29.8
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 365,759
| 0
| 74.2
| 74.2
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 329,176
| 0
| 70.6
| 70.6
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 421,343
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 526,072
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 392,328
| 0
| 35.5
| 35.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| 4
|
|
| 60.5
| 60.5
| 0.3 |
2020-Oct-06 Tue
| ###
| ###
| ###
| 4
| 250,920
| 0
| ###
| ###
| 0.3 |
2020-Oct-05 Mon
| ###
| 4
| ###
| 4
|
|
| 57.6
| 57.6
| 0.3 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 53.9
| 53.9
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 582,586
| 0
| 34.0
| 34.0
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Sep-29 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 326,629
| 0
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 3.88
| ###
| 3.88
| 3.89
| 304,947
| ###
| ###
| ###
| 0.3 |
2020-Sep-22 Tue
| 3.84
| 3.86
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2020-Sep-21 Mon
| 3.85
| 3.85
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| 3.88
| 3.88
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 3.88
| 3.88
| 693,882
| ###
| 34.3
| 34.3
| 0.3 |
2020-Sep-14 Mon
| ###
| ###
| 3.88
| ###
| 586,047
| ###
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 3.89
| ###
| 3.88
| 3.89
| 439,088
| ###
| ###
| ###
| 0.3 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
| 447,572
| 0
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 3.89
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 627,780
| 0
| 69.4
| 69.4
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 481,272
| 0
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Aug-28 Fri
| ###
| ###
| 4
| 4
| 534,080
| ###
| 35.3
| 35.3
| 0.3 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 4
| ###
| 442,742
| 885,484
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 4
| ###
| ###
| 4
| 469,841
| 0
| 71.0
| 71.0
| 0.3 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
| 1,788,821
| 0
| 67.6
| 67.6
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 453,223
| 0
| 68.0
| 68.0
| 0.0 |
2020-Aug-19 Wed
| 3.89
| ###
| 3.88
| 3.89
| 607,150
| 1,177,871
| ###
| ###
| 0.3 |
2020-Aug-18 Tue
| 3.89
| ###
| 3.88
| ###
| 453,142
| ###
| 63.0
| 63.0
| 0.0 |
2020-Aug-17 Mon
| 3.89
| ###
| 3.88
| 3.89
|
|
| 63.2
| 63.2
| 0.3 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 409,654
| 0
| 62.5
| 62.5
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Aug-12 Wed
| 3.89
| ###
| 3.86
| 3.88
| 491,270
| 948,151
| ###
| ###
| 0.3 |
2020-Aug-11 Tue
| ###
| ###
| 3.89
| ###
| 298,321
| ###
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 397,251
| 0
| 64.3
| 64.3
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 3.87
| 3.88
| 1,502,023
| ###
| 29.6
| 29.6
| 0.3 |
2020-Aug-06 Thu
| ###
| ###
| 3.88
| 3.88
| 375,124
| 727,740
| 29.8
| 29.8
| 0.3 |
2020-Aug-05 Wed
| ###
| ###
| 3.88
| 3.89
| 425,085
| ###
| 27.7
| 27.7
| 0.3 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 3.87
| 3.88
|
|
| 41.7
| 41.7
| 0.3 |
2020-Jul-31 Fri
| 3.89
| 3.89
| 3.86
| 3.87
| 416,875
| ###
| 47.3
| 47.3
| ### |
2020-Jul-30 Thu
| 3.88
| ###
| 3.88
| ###
| 438,648
| 850,977
| 71.7
| 71.7
| 0.0 |
2020-Jul-29 Wed
| 3.89
| 3.89
| 3.86
| 3.86
| 293,288
| ###
| 40.1
| 40.1
| 0.3 |
2020-Jul-28 Tue
| 3.89
| ###
| 3.87
| 3.89
| 385,226
| ###
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| 3.89
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 415,988
| 0
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-Jul-21 Tue
| ###
| 4
| ###
| ###
|
|
| 55.0
| 55.0
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 178,284
| 0
| 37.3
| 37.3
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 268,278
| 0
| 42.8
| 42.8
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 1,250,945
| 0
| 25.3
| 25.3
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 534,175
| 0
| 49.2
| 49.2
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Jul-08 Wed
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 3.87
| ###
| 3.87
| 3.89
| 620,627
| ###
| 70.1
| 70.1
| 0.3 |
2020-Jul-03 Fri
| ###
| ###
| 3.86
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Jul-02 Thu
| 3.86
| 3.88
| 3.85
| 3.86
| 732,643
| ###
| ###
| ###
| 0.3 |
2020-Jul-01 Wed
| 3.84
| 3.84
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 4
| ###
| ###
| 4
|
|
| 64.9
| 64.9
| 0.3 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 4
|
|
| 43.9
| 43.9
| 0.3 |
2020-Jun-22 Mon
| ###
| ###
| 4
| 4
| 939,051
| ###
| ###
| ###
| 0.3 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2020-Jun-18 Thu
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 4
| ###
| ###
| 4
|
|
| 69.5
| 69.5
| 0.3 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 56.3
| 56.3
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 3.89
| 3.89
| 896,025
| ###
| 44.2
| 44.2
| 0.3 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 57.0
| 57.0
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
| 2,369,671
| 0
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2020-Jun-04 Thu
| ###
| 4
| ###
| ###
| 1,085,558
| ###
| 70.4
| 70.4
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 767,441
| 0
| 29.9
| 29.9
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2020-May-29 Fri
| 4
| ###
| 4
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-May-28 Thu
| ###
| ###
| 4
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 4
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 402,874
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 392,023
| 0
| 77.5
| 77.5
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 264,677
| 0
| 23.3
| 23.3
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 4
| 4
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 922,677
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| 4
| 4
|
|
| 27.5
| 27.5
| 0.3 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 4
| ###
| 326,544
| 653,088
| 36.2
| 36.2
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 450,780
| 0
| 76.9
| 76.9
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| 4
| 674,986
| 0
| 55.0
| 55.0
| 0.3 |
2020-Apr-30 Thu
| ###
| ###
| 4
| ###
| 2,959,222
| 5,918,444
| 54.4
| 54.4
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| 4
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 355,678
| 0
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 501,228
| 0
| 43.5
| 43.5
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| 4
|
|
| 71.4
| 71.4
| 0.3 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 57.3
| 57.3
| 0.0 |
2020-Apr-09 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| 3.87
| 3.89
| 3.81
| 3.81
| 1,842,343
| 7,093,020
| ###
| ###
| 0.3 |
2020-Apr-02 Thu
| 3.8
| 3.83
| 3.8
| 3.82
| 679,243
| ###
| 62.1
| 62.1
| 0.3 |
2020-Apr-01 Wed
| ###
| ###
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2020-Mar-31 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 26.4
| 26.4
| 0.3 |
2020-Mar-30 Mon
| 3.83
| 3.83
| 3.74
| 3.8
| 1,644,959
| ###
| 25.7
| 25.7
| ### |
2020-Mar-27 Fri
| ###
| ###
| 3.87
| 3.87
| 1,298,225
| ###
| 45.3
| 45.3
| ### |
2020-Mar-26 Thu
| ###
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| 3.8
| 3.85
| 3.72
| 3.76
|
|
| 41.0
| 41.0
| 0.3 |
2020-Mar-24 Tue
| ###
| ###
| 3.56
| ###
| 2,105,324
| 3,747,476
| 21.5
| 21.5
| 0.0 |
2020-Mar-23 Mon
| 3.7
| 3.7
| 3.59
| ###
| 3,983,276
| 14,519,041
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 3.85
| ###
| 3.77
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Mar-19 Thu
| 3.88
| ###
| 3.79
| 3.82
| 1,724,079
| 3,267,129
| ###
| ###
| 0.3 |
2020-Mar-18 Wed
| 3.81
| 3.82
| 3.7
| 3.77
| 831,222
| ###
| 55.0
| 55.0
| ### |
2020-Mar-17 Tue
| ###
| 3.79
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Mar-16 Mon
| 3.86
| 3.89
| 3.78
| 3.79
| 2,095,477
| 8,036,154
| 55.4
| 55.4
| ### |
2020-Mar-13 Fri
| ###
| 3.73
| ###
| 3.73
| 1,441,470
| 2,688,341
| 59.1
| 59.1
| ### |
2020-Mar-12 Thu
| ###
| ###
| 3.71
| 3.8
| 1,486,150
| ###
| ###
| ###
| ### |
2020-Mar-11 Wed
| 4
| ###
| ###
| ###
| 989,156
| 0
| 53.4
| 53.4
| 0.0 |
2020-Mar-10 Tue
| 3.83
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 3.89
| ###
|
|
| 56.9
| 56.9
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 505,920
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 8,385,958
| 0
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 3,129,986
| 0
| 38.6
| 38.6
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
| 1,265,457
| 0
| 82.7
| 82.7
| 0.0 |
2020-Feb-27 Thu
| 4.2
| 4.21
| ###
| ###
| 3,502,487
| ###
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 4.2
| ###
| ###
| 1,985,984
| ###
| 49.7
| 49.7
| 0.0 |
2020-Feb-25 Tue
| 4.28
| 4.28
| 4.26
| 4.27
| 1,719,945
| ###
| 35.8
| 35.8
| ### |
2020-Feb-24 Mon
| 4.42
| 4.42
| ###
| ###
| 831,756
| 1,838,180
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 4.46
| 4.47
| 4.44
| 4.45
|
|
| 36.7
| 36.7
| 0.3 |
2020-Feb-20 Thu
| 4.45
| 4.48
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| 4.42
| 4.43
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2020-Feb-18 Tue
| 4.41
| 4.43
| 4.4
| 4.4
| 1,181,883
| ###
| 37.9
| 37.9
| 0.3 |
2020-Feb-17 Mon
| 4.4
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| ###
| 4.4
| ###
| 4.4
| 501,222
| 1,102,688
| ###
| ###
| 0.3 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 388,156
| 0
| 27.7
| 27.7
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 941,387
| 0
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 1,158,454
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| ###
| 4.29
| 4.29
|
|
| 31.8
| 31.8
| ### |
2020-Feb-04 Tue
| 4.27
| 4.28
| 4.26
| 4.27
| 410,321
| 1,752,070
| 64.1
| 64.1
| ### |
2020-Feb-03 Mon
| 4.23
| 4.24
| 4.22
| 4.24
|
|
| 76.4
| 76.4
| 0.3 |
2020-Jan-31 Fri
| 4.27
| 4.28
| 4.26
| 4.27
| 615,643
| ###
| ###
| ###
| ### |
2020-Jan-30 Thu
| 4.26
| 4.27
| 4.25
| 4.25
| 972,156
| 4,141,384
| 44.1
| 44.1
| ### |
2020-Jan-29 Wed
| 4.24
| 4.25
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2020-Jan-28 Tue
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 4.25
| 4.25
| 4.23
| 4.23
| 341,650
| ###
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| 4.26
| 4.26
| 4.22
| 4.23
|
|
| 34.7
| 34.7
| 0.3 |
2020-Jan-22 Wed
| 4.25
| 4.26
| 4.24
| 4.25
| 1,275,426
| ###
| 62.3
| 62.3
| ### |
2020-Jan-21 Tue
| 4.24
| 4.24
| 4.22
| 4.23
| 290,970
| ###
| ###
| ###
| 0.3 |
2020-Jan-20 Mon
| 4.25
| 4.25
| 4.23
| 4.23
|
|
| 34.5
| 34.5
| 0.3 |
2020-Jan-17 Fri
| 4.2
| 4.21
| ###
| ###
| 424,847
| ###
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 380,486
| 0
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 429,148
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 660,758
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
| 414,550
| 0
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 285,721
| 0
| 33.8
| 33.8
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 322,348
| 0
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 262,624
| 0
| 68.9
| 68.9
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
| 106,345
| 0
| 21.9
| 21.9
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 389,143
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 561,674
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 763,974
| 0
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 647,888
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 634,429
| 0
| 30.5
| 30.5
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 402,658
| 0
| 77.3
| 77.3
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 625,785
| 0
| 72.2
| 72.2
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 3.89
| ###
| 505,529
| 983,253
| 77.1
| 77.1
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 622,850
| 0
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 604,571
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 4
| ###
| 4
| ###
| 680,548
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 469,188
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 459,921
| 0
| 74.5
| 74.5
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 459,456
| 0
| 72.1
| 72.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| 26.5
| 26.5
| 0.3 |
2019-Nov-14 Thu
| 3.87
| ###
| 3.86
| 3.89
|
|
| 72.6
| 72.6
| 0.3 |
2019-Nov-13 Wed
| 3.85
| 3.87
| 3.85
| 3.87
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| 3.85
| 3.86
| 3.83
| 3.85
| 413,272
| ###
| ###
| ###
| 0.3 |
2019-Nov-11 Mon
| 3.85
| 3.85
| 3.83
| 3.84
| 299,571
| 1,150,352
| 33.4
| 33.4
| 0.3 |
2019-Nov-08 Fri
| 3.83
| 3.83
| 3.81
| 3.82
| 320,981
| 1,226,147
| ###
| ###
| 0.3 |
2019-Nov-07 Thu
| 3.82
| 3.83
| 3.81
| 3.82
|
|
| 66.2
| 66.2
| 0.3 |
2019-Nov-06 Wed
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2019-Nov-05 Tue
| 3.83
| 3.84
| 3.82
| 3.82
| 568,141
| 2,175,980
| 34.2
| 34.2
| 0.3 |
2019-Nov-04 Mon
| 3.82
| 3.83
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Nov-01 Fri
| 3.83
| 3.83
| 3.81
| 3.81
| 576,142
| ###
| 28.3
| 28.3
| 0.3 |
2019-Oct-31 Thu
| 3.83
| 3.83
| 3.8
| 3.8
| 1,219,288
| 4,651,583
| 27.7
| 27.7
| ### |
2019-Oct-30 Wed
| 3.84
| 3.84
| 3.82
| 3.83
| 394,684
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 3.86
| 3.86
| 3.84
| 3.84
| 575,422
| 2,215,374
| ###
| ###
| 0.3 |
2019-Oct-28 Mon
| 3.85
| 3.85
| 3.84
| 3.85
|
|
| 71.0
| 71.0
| 0.3 |
2019-Oct-25 Fri
| 3.85
| 3.85
| 3.83
| 3.85
|
|
| 69.4
| 69.4
| 0.3 |
2019-Oct-24 Thu
| 3.8
| 3.81
| 3.79
| 3.81
|
|
| 76.0
| 76.0
| 0.3 |
2019-Oct-23 Wed
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 3.82
| 3.83
| 3.82
| 3.82
| 560,189
| 2,142,722
| 69.2
| 69.2
| 0.3 |
2019-Oct-21 Mon
| 3.83
| 3.83
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2019-Oct-18 Fri
| 3.86
| 3.86
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Oct-17 Thu
| 3.88
| 3.89
| 3.86
| 3.86
| 301,388
| 1,167,878
| 35.6
| 35.6
| 0.3 |
2019-Oct-16 Wed
| 3.88
| 3.89
| 3.87
| 3.88
| 454,073
| ###
| ###
| ###
| 0.3 |
2019-Oct-15 Tue
| 3.84
| 3.85
| 3.84
| 3.84
| 459,772
| 1,767,823
| ###
| ###
| 0.3 |
2019-Oct-14 Mon
| 3.85
| 3.86
| 3.84
| 3.85
| 533,174
| ###
| ###
| ###
| 0.3 |
2019-Oct-11 Fri
| 3.83
| 3.83
| 3.81
| 3.82
| 1,017,748
| ###
| ###
| ###
| 0.3 |
2019-Oct-10 Thu
| 3.82
| 3.83
| 3.8
| 3.8
| 1,595,370
| ###
| ###
| ###
| ### |
2019-Oct-09 Wed
| 3.78
| 3.79
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2019-Oct-08 Tue
| 3.83
| 3.83
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2019-Oct-07 Mon
| 3.81
| 3.82
| 3.81
| 3.81
| 248,244
| 947,050
| 66.9
| 66.9
| 0.3 |
2019-Oct-04 Fri
| 3.78
| 3.79
| 3.76
| 3.76
|
|
| 24.9
| 24.9
| 0.3 |
2019-Oct-03 Thu
| 3.76
| 3.76
| 3.75
| 3.75
|
|
| 34.2
| 34.2
| 0.3 |
2019-Oct-02 Wed
| 3.83
| 3.83
| 3.81
| 3.82
|
|
| 39.4
| 39.4
| 0.3 |
2019-Oct-01 Tue
| 3.85
| 3.87
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Sep-30 Mon
| 3.83
| 3.84
| 3.82
| 3.84
| 1,101,880
| ###
| 72.1
| 72.1
| 0.3 |
2019-Sep-27 Fri
| 3.86
| 3.87
| 3.85
| 3.86
| 316,985
| ###
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| 3.85
| 3.87
| 3.85
| 3.85
|
|
| 75.6
| 75.6
| 0.3 |
2019-Sep-25 Wed
| 3.83
| 3.84
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Sep-24 Tue
| 3.87
| 3.87
| 3.86
| 3.87
|
|
| 70.1
| 70.1
| ### |
2019-Sep-23 Mon
| 3.87
| 3.88
| 3.86
| 3.86
| 283,185
| 1,095,925
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| 3.88
| 3.89
| 3.86
| 3.86
|
|
| 30.2
| 30.2
| 0.3 |
2019-Sep-19 Thu
| 3.85
| 3.88
| 3.84
| 3.86
| 523,154
| 2,019,374
| ###
| ###
| 0.3 |
2019-Sep-18 Wed
| 3.82
| 3.85
| 3.82
| 3.84
| 1,245,328
| ###
| 74.0
| 74.0
| 0.3 |
2019-Sep-17 Tue
| 3.8
| 3.81
| 3.79
| 3.8
| 432,074
| 1,641,881
| 67.0
| 67.0
| ### |
2019-Sep-16 Mon
| 3.81
| 3.82
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 3.83
| 3.85
| 3.83
| 3.83
| 947,886
| 3,639,882
| 68.6
| 68.6
| ### |
2019-Sep-12 Thu
| 3.82
| 3.82
| 3.81
| 3.82
|
|
| 70.9
| 70.9
| 0.3 |
2019-Sep-11 Wed
| 3.81
| 3.81
| 3.78
| 3.8
| 508,759
| 1,930,740
| ###
| ###
| ### |
2019-Sep-10 Tue
| 3.85
| 3.86
| 3.84
| 3.84
|
|
| 37.4
| 37.4
| 0.3 |
2019-Sep-09 Mon
| 3.88
| 3.89
| 3.87
| 3.87
|
|
| 30.7
| 30.7
| ### |
2019-Sep-06 Fri
| ###
| ###
| 3.89
| 3.89
| 431,653
| ###
| ###
| ###
| 0.3 |
2019-Sep-05 Thu
| 3.88
| 3.88
| 3.86
| 3.88
| 923,621
| ###
| 62.2
| 62.2
| 0.3 |
2019-Sep-04 Wed
| 3.87
| 3.87
| 3.85
| 3.85
| 1,718,145
| ###
| ###
| ###
| 0.3 |
2019-Sep-03 Tue
| 3.89
| ###
| 3.89
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Sep-02 Mon
| 3.89
| ###
| 3.88
| 3.89
| 273,076
| ###
| ###
| ###
| 0.3 |
2019-Aug-30 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 3.86
| 3.86
| 3.85
| 3.85
| 500,081
| ###
| ###
| ###
| 0.3 |
2019-Aug-28 Wed
| 3.84
| 3.85
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| 3.83
| 3.84
| 3.82
| 3.83
|
|
| 63.6
| 63.6
| ### |
2019-Aug-26 Mon
| 3.81
| 3.82
| 3.79
| 3.79
| 2,196,946
| 8,359,379
| 32.2
| 32.2
| ### |
2019-Aug-23 Fri
| 3.86
| 3.87
| 3.86
| 3.87
|
|
| 70.4
| 70.4
| ### |
2019-Aug-22 Thu
| 3.88
| 3.88
| 3.87
| 3.87
|
|
| 33.2
| 33.2
| ### |
2019-Aug-21 Wed
| 3.85
| 3.85
| 3.83
| 3.83
|
|
| 30.5
| 30.5
| ### |
2019-Aug-20 Tue
| 3.87
| 3.88
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Aug-19 Mon
| 3.83
| 3.84
| 3.82
| 3.82
| 756,325
| 2,896,724
| ###
| ###
| 0.3 |
2019-Aug-16 Fri
| 3.79
| 3.8
| 3.78
| 3.78
|
|
| 34.5
| 34.5
| 0.3 |
2019-Aug-15 Thu
| 3.78
| 3.79
| 3.76
| 3.77
|
|
| 44.9
| 44.9
| ### |
2019-Aug-14 Wed
| 3.84
| 3.85
| 3.83
| 3.84
| 891,654
| 3,423,951
| 70.8
| 70.8
| 0.3 |
2019-Aug-13 Tue
| 3.83
| 3.83
| 3.8
| 3.81
| 394,141
| 1,503,647
| ###
| ###
| 0.3 |
2019-Aug-12 Mon
| 3.83
| 3.85
| 3.82
| 3.84
| 574,552
| ###
| 69.7
| 69.7
| 0.3 |
2019-Aug-09 Fri
| 3.82
| 3.84
| 3.82
| 3.82
| 741,343
| 2,839,343
| ###
| ###
| 0.3 |
2019-Aug-08 Thu
| 3.81
| 3.81
| 3.78
| 3.8
| 1,114,679
| ###
| ###
| ###
| ### |
2019-Aug-07 Wed
| 3.77
| 3.82
| 3.76
| 3.81
| 628,851
| 2,383,345
| 72.9
| 72.9
| 0.3 |
2019-Aug-06 Tue
| 3.74
| 3.74
| 3.71
| 3.72
| 1,126,484
| 4,196,152
| ###
| ###
| 0.3 |
2019-Aug-05 Mon
| 3.83
| 3.84
| 3.81
| 3.82
| 696,241
| 2,663,121
| 55.6
| 55.6
| 0.3 |
2019-Aug-02 Fri
| 3.84
| 3.86
| 3.84
| 3.85
| 478,553
| 1,842,429
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| 3.82
| 3.84
| 3.82
| 3.82
| 634,986
| ###
| 72.3
| 72.3
| 0.3 |
2019-Jul-31 Wed
| 3.85
| 3.86
| 3.83
| 3.83
| 736,289
| ###
| 34.5
| 34.5
| ### |
2019-Jul-30 Tue
| 3.88
| 3.88
| 3.87
| 3.87
|
|
| 36.5
| 36.5
| ### |
2019-Jul-29 Mon
| 3.88
| 3.89
| 3.87
| 3.87
| 667,075
| 2,588,251
| ###
| ###
| ### |
2019-Jul-26 Fri
| 3.8
| 3.82
| 3.79
| 3.81
| 1,765,089
| ###
| 73.4
| 73.4
| 0.3 |
2019-Jul-25 Thu
| 3.79
| 3.81
| 3.79
| 3.81
| 830,871
| ###
| 72.7
| 72.7
| 0.3 |
2019-Jul-24 Wed
| 3.77
| 3.79
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 3.75
| 3.76
| 3.74
| 3.76
| 464,886
| 1,743,322
| 68.6
| 68.6
| 0.3 |
2019-Jul-22 Mon
| 3.72
| 3.72
| 3.71
| 3.71
| 426,320
| 1,583,778
| 30.7
| 30.7
| ### |
2019-Jul-19 Fri
| 3.73
| 3.74
| 3.73
| 3.73
| 364,582
| ###
| 59.0
| 59.0
| ### |
2019-Jul-18 Thu
| 3.76
| 3.76
| 3.73
| 3.73
| 344,675
| ###
| ###
| ###
| ### |
2019-Jul-17 Wed
| 3.76
| 3.77
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2019-Jul-16 Tue
| 3.77
| 3.77
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| 3.77
| 3.77
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| 3.79
| 3.79
| 3.77
| 3.78
| 750,986
| 2,838,727
| 30.9
| 30.9
| 0.3 |
2019-Jul-11 Thu
| 3.79
| 3.8
| 3.78
| 3.79
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 3.79
| 3.79
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| 3.74
| 3.76
| 3.74
| 3.75
|
|
| 73.6
| 73.6
| 0.3 |
2019-Jul-08 Mon
| 3.75
| 3.75
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Jul-05 Fri
| 3.74
| 3.75
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| 3.74
| 3.74
| 3.72
| 3.74
| 440,359
| ###
| 64.0
| 64.0
| 0.3 |
2019-Jul-03 Wed
| 3.73
| 3.73
| 3.71
| 3.71
| 1,496,170
| 5,565,752
| ###
| ###
| ### |
2019-Jul-02 Tue
| 3.71
| 3.71
| ###
| ###
| 655,283
| 1,215,549
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 2,153,879
| 0
| 72.4
| 72.4
| 0.0 |
2019-Jun-28 Fri
| 3.77
| 3.77
| 3.75
| 3.75
| 268,943
| 1,011,225
| 33.9
| 33.9
| 0.3 |
2019-Jun-27 Thu
| 3.77
| 3.77
| 3.75
| 3.76
|
|
| 29.5
| 29.5
| 0.3 |
2019-Jun-26 Wed
| 3.79
| 3.8
| 3.78
| 3.79
| 332,188
| ###
| ###
| ###
| ### |
2019-Jun-25 Tue
| 3.82
| 3.83
| 3.81
| 3.82
| 652,625
| 2,493,027
| 72.5
| 72.5
| 0.3 |
2019-Jun-24 Mon
| 3.82
| 3.82
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Jun-21 Fri
| 3.84
| 3.84
| 3.82
| 3.82
| 572,788
| 2,193,778
| 32.9
| 32.9
| 0.3 |
2019-Jun-20 Thu
| 3.82
| 3.82
| 3.8
| 3.81
|
|
| 31.2
| 31.2
| 0.3 |
2019-Jun-19 Wed
| 3.82
| 3.82
| 3.81
| 3.82
|
|
| 64.1
| 64.1
| 0.3 |
2019-Jun-18 Tue
| 3.8
| 3.82
| 3.8
| 3.82
| 255,382
| ###
| ###
| ###
| 0.3 |
2019-Jun-17 Mon
| 3.78
| 3.78
| 3.77
| 3.77
| 683,588
| 2,580,544
| 37.8
| 37.8
| ### |
2019-Jun-14 Fri
| 3.77
| 3.78
| 3.76
| 3.76
|
|
| 30.3
| 30.3
| 0.3 |
2019-Jun-13 Thu
| 3.75
| 3.76
| 3.74
| 3.76
| 342,354
| 1,283,827
| ###
| ###
| 0.3 |
2019-Jun-12 Wed
| 3.74
| 3.74
| 3.72
| 3.74
| 194,351
| 724,929
| ###
| ###
| 0.3 |
2019-Jun-11 Tue
| 3.73
| 3.74
| 3.72
| 3.73
| 726,821
| 2,711,042
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2019-Jun-05 Wed
| 3.59
| ###
| 3.58
| 3.58
| 715,979
| ###
| ###
| ###
| 0.3 |
2019-Jun-04 Tue
| 3.55
| 3.55
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2019-Jun-03 Mon
| ###
| ###
| 3.57
| ###
| 320,224
| ###
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 509,345
| 0
| 32.1
| 32.1
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 508,757
| 0
| 34.7
| 34.7
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
| 480,089
| 0
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 288,954
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-May-22 Wed
| 3.72
| 3.72
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-May-20 Mon
| 3.72
| 3.72
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2019-May-17 Fri
| 3.74
| 3.75
| 3.72
| 3.73
| 527,173
| ###
| 34.3
| 34.3
| ### |
2019-May-16 Thu
| ###
| 3.7
| ###
| ###
| 409,641
| ###
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
| 292,944
| 0
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 982,756
| 0
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 203,787
| 0
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 580,429
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 3.71
| 3.71
| ###
| ###
| 432,989
| ###
| 24.3
| 24.3
| 0.0 |
2019-May-06 Mon
| 3.72
| 3.72
| 3.7
| 3.7
| 990,149
| 3,673,452
| 41.0
| 41.0
| 0.3 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 342,452
| 0
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 592,147
| 0
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 3.7
| ###
| ###
| 1,640,243
| 3,034,449
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 3.7
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| ###
| 3.7
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2019-Apr-26 Fri
| ###
| 3.7
| ###
| ###
| 344,254
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 3.59
| ###
| 3.59
| ###
| 477,476
| ###
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 3.54
| 3.56
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| 3.51
| 3.52
| 3.5
| 3.5
| 347,854
| ###
| 36.2
| 36.2
| 0.3 |
2019-Apr-17 Wed
| 3.52
| 3.53
| 3.5
| 3.51
| 647,653
| ###
| 35.9
| 35.9
| ### |
2019-Apr-16 Tue
| 3.54
| 3.55
| 3.53
| 3.54
| 761,551
| ###
| ###
| ###
| 0.3 |
2019-Apr-15 Mon
| 3.54
| 3.54
| 3.52
| 3.53
|
|
| 35.4
| 35.4
| 0.3 |
2019-Apr-12 Fri
| 3.54
| 3.55
| 3.53
| 3.54
| 407,858
| ###
| ###
| ###
| 0.3 |
2019-Apr-11 Thu
| 3.53
| 3.54
| 3.52
| 3.54
|
|
| 75.5
| 75.5
| 0.3 |
2019-Apr-10 Wed
| 3.55
| 3.55
| 3.54
| 3.54
|
|
| 31.1
| 31.1
| 0.3 |
2019-Apr-09 Tue
| 3.56
| 3.56
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2019-Apr-08 Mon
| 3.57
| 3.58
| 3.56
| 3.57
|
|
| 66.8
| 66.8
| 0.3 |
2019-Apr-05 Fri
| 3.55
| 3.56
| 3.54
| 3.54
| 276,986
| ###
| 31.9
| 31.9
| 0.3 |
2019-Apr-04 Thu
| 3.54
| 3.55
| 3.54
| 3.54
|
|
| 72.5
| 72.5
| 0.3 |
2019-Apr-03 Wed
| 3.55
| 3.57
| 3.54
| 3.54
| 282,776
| ###
| 30.2
| 30.2
| 0.3 |
2019-Apr-02 Tue
| 3.53
| 3.55
| 3.52
| 3.55
| 362,080
| 1,279,952
| 72.5
| 72.5
| ### |
2019-Apr-01 Mon
| 3.52
| 3.52
| 3.5
| 3.51
| 2,236,654
| 7,850,655
| 32.2
| 32.2
| ### |
2019-Mar-29 Fri
| 3.52
| 3.53
| 3.5
| 3.52
|
|
| 67.8
| 67.8
| ### |
2019-Mar-28 Thu
| 3.51
| 3.51
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Mar-27 Wed
| 3.48
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Mar-26 Tue
| 3.48
| 3.49
| 3.47
| 3.47
| 1,010,544
| ###
| 30.2
| 30.2
| 0.2 |
2019-Mar-25 Mon
| 3.51
| 3.51
| 3.49
| 3.49
| 409,621
| 1,433,673
| ###
| ###
| ### |
2019-Mar-22 Fri
| 3.52
| 3.55
| 3.52
| 3.53
|
|
| 72.4
| 72.4
| 0.3 |
2019-Mar-21 Thu
| 3.49
| 3.49
| 3.47
| 3.49
| 701,325
| ###
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| 3.49
| 3.52
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| 3.48
| 3.49
| 3.48
| 3.49
| 341,549
| ###
| 75.9
| 75.9
| ### |
2019-Mar-18 Mon
| 3.49
| 3.5
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2019-Mar-15 Fri
| 3.49
| 3.49
| 3.48
| 3.48
| 426,427
| ###
| 30.9
| 30.9
| 0.2 |
2019-Mar-14 Thu
| 3.46
| 3.49
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2019-Mar-13 Wed
| 3.45
| 3.47
| 3.44
| 3.45
|
|
| 70.7
| 70.7
| ### |
2019-Mar-12 Tue
| 3.45
| 3.45
| 3.43
| 3.44
| 213,341
| ###
| ###
| ###
| 0.2 |
2019-Mar-11 Mon
| 3.42
| 3.43
| 3.41
| 3.41
| 536,280
| 1,834,077
| 33.3
| 33.3
| ### |
2019-Mar-08 Fri
| 3.44
| 3.45
| 3.42
| 3.44
|
|
| 72.5
| 72.5
| 0.2 |
2019-Mar-07 Thu
| 3.44
| 3.46
| 3.44
| 3.45
| 360,072
| 1,242,248
| ###
| ###
| ### |
2019-Mar-06 Wed
| 3.43
| 3.47
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2019-Mar-05 Tue
| 3.42
| 3.43
| 3.41
| 3.42
|
|
| 72.5
| 72.5
| 0.2 |
2019-Mar-04 Mon
| 3.42
| 3.43
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2019-Mar-01 Fri
| ###
| 3.41
| ###
| 3.4
|
|
| 69.4
| 69.4
| 0.2 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 477,970
| 0
| 36.5
| 36.5
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 421,049
| 0
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 175,859
| 0
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 3.44
| 3.44
| 3.41
| 3.41
| 198,826
| 680,979
| 20.8
| 20.8
| ### |
2019-Feb-21 Thu
| 3.4
| 3.41
| ###
| 3.4
|
|
| 67.0
| 67.0
| 0.2 |
2019-Feb-20 Wed
| 3.4
| 3.41
| ###
| 3.41
|
|
| 73.3
| 73.3
| ### |
2019-Feb-19 Tue
| 3.42
| 3.43
| 3.41
| 3.43
| 309,170
| ###
| ###
| ###
| 0.2 |
2019-Feb-18 Mon
| 3.42
| 3.42
| ###
| ###
| 356,682
| 609,926
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 3.41
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Feb-14 Thu
| 3.41
| 3.41
| ###
| ###
| 344,348
| ###
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 406,473
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
| 289,182
| 0
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 3.28
| ###
| 3.27
| ###
| 244,355
| 399,520
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 3.27
| 3.27
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Jan-30 Wed
| 3.26
| 3.26
| 3.23
| 3.24
| 286,675
| ###
| ###
| ###
| ### |
2019-Jan-29 Tue
| 3.26
| 3.26
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Jan-25 Fri
| 3.27
| 3.28
| 3.26
| 3.26
|
|
| 26.4
| 26.4
| 0.2 |
2019-Jan-10 Thu
| ###
| 3.21
| ###
| 3.2
| 230,241
| ###
| 76.2
| 76.2
| 0.2 |
2019-Jan-09 Wed
| 3.2
| 3.2
| ###
| ###
| 217,073
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 3.26
| 3.26
| 3.21
| 3.22
| 160,778
| ###
| 20.4
| 20.4
| 0.2 |
2019-Jan-02 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 827,826
| 0
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| 3.24
| 3.26
| 3.23
| 3.24
| 962,341
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| 3.24
| 3.24
| 3.22
| 3.24
| 240,451
| 776,656
| 67.9
| 67.9
| ### |
2018-Dec-12 Wed
| 3.22
| 3.23
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 3.21
| 3.22
| 3.2
| 3.21
|
|
| 73.3
| 73.3
| ### |
2018-Dec-10 Mon
| 3.21
| 3.22
| ###
| ###
|
|
| 48.2
| 48.2
| 0.0 |
2018-Dec-07 Fri
| 3.25
| 3.26
| 3.24
| 3.25
| 258,844
| 841,243
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 3.23
| 3.27
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2018-Dec-05 Wed
| 3.21
| 3.24
| 3.2
| 3.24
| 615,241
| 1,981,076
| ###
| ###
| ### |
2018-Dec-04 Tue
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 3.25
| 3.26
| 3.23
| 3.26
|
|
| 63.5
| 63.5
| 0.2 |
2018-Nov-30 Fri
| 3.25
| 3.25
| 3.24
| 3.24
| 411,578
| 1,335,570
| 35.8
| 35.8
| ### |
2018-Nov-29 Thu
| 3.26
| 3.27
| 3.24
| 3.25
|
|
| 33.4
| 33.4
| 0.2 |
2018-Nov-13 Tue
| 3.29
| ###
| 3.28
| 3.28
| 601,243
| ###
| 38.7
| 38.7
| 0.2 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 1,002,924
| 0
| 29.5
| 29.5
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 179,374
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 496,045
| 0
| 31.7
| 31.7
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 3.28
| 3.29
| 300,948
| 493,554
| 27.3
| 27.3
| ### |
2018-Nov-06 Tue
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2018-Nov-05 Mon
| 3.29
| 3.29
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| ###
| 3.27
| 3.28
| 304,777
| ###
| ###
| ###
| 0.2 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 3.29
| ###
| 3.28
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Oct-30 Tue
| 3.27
| 3.28
| 3.26
| 3.27
| 626,450
| ###
| 60.8
| 60.8
| ### |
2018-Oct-29 Mon
| 3.29
| 3.29
| 3.28
| 3.28
| 498,077
| 1,636,182
| ###
| ###
| 0.2 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 489,326
| 0
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 266,456
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 565,420
| 0
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 3.29
| ###
| 1,368,845
| 2,251,750
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 2,254,788
| 0
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 3.44
| 3.44
| 3.42
| 3.42
|
|
| 28.7
| 28.7
| 0.2 |
2018-Oct-09 Tue
| 3.45
| 3.45
| 3.43
| 3.43
| 164,841
| 567,053
| ###
| ###
| 0.2 |
2018-Oct-08 Mon
| 3.46
| 3.46
| 3.45
| 3.46
| 187,929
| ###
| 79.6
| 79.6
| 0.2 |
2018-Oct-05 Fri
| 3.47
| 3.47
| 3.46
| 3.47
| 209,078
| 724,455
| 68.2
| 68.2
| 0.2 |
2018-Oct-04 Thu
| 3.47
| 3.49
| 3.47
| 3.49
| 729,522
| ###
| ###
| ###
| ### |
2018-Oct-03 Wed
| 3.43
| 3.44
| 3.43
| 3.44
| 173,080
| 594,529
| 68.1
| 68.1
| 0.2 |
2018-Oct-02 Tue
| 3.43
| 3.43
| 3.41
| 3.43
|
|
| 77.5
| 77.5
| 0.2 |
2018-Oct-01 Mon
| 3.44
| 3.44
| 3.43
| 3.44
| 1,064,947
| ###
| ###
| ###
| 0.2 |
2018-Sep-28 Fri
| 3.44
| 3.45
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Sep-27 Thu
| 3.41
| 3.42
| 3.41
| 3.41
| 337,070
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Sep-25 Tue
| 3.41
| 3.42
| 3.4
| 3.42
| 246,078
| 839,125
| ###
| ###
| 0.2 |
2018-Sep-24 Mon
| 3.4
| 3.42
| ###
| 3.41
|
|
| 70.8
| 70.8
| ### |
2018-Sep-21 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 165,376
| 0
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 3.4
| ###
| ###
| 355,221
| 603,875
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 3.41
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 3.43
| 3.44
| 3.42
| 3.42
| 150,727
| ###
| 32.5
| 32.5
| 0.2 |
2018-Sep-14 Fri
| 3.43
| 3.43
| 3.4
| 3.4
| 299,747
| ###
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Sep-12 Wed
| 3.44
| 3.46
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Sep-11 Tue
| 3.44
| 3.44
| 3.42
| 3.42
| 677,320
| ###
| ###
| ###
| 0.2 |
2018-Sep-10 Mon
| 3.42
| 3.43
| 3.41
| 3.42
| 575,558
| ###
| 69.5
| 69.5
| 0.2 |
2018-Sep-07 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Sep-06 Thu
| ###
| 3.4
| ###
| ###
| 546,142
| 928,441
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| 3.43
| 3.43
| 3.41
| 3.41
| 433,576
| 1,482,829
| 37.1
| 37.1
| ### |
2018-Sep-04 Tue
| 3.43
| 3.44
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Sep-03 Mon
| 3.44
| 3.45
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-Aug-31 Fri
| 3.4
| 3.41
| ###
| ###
| 538,042
| ###
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 3.41
| ###
| 3.41
| 310,457
| 529,329
| ###
| ###
| ### |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
| 304,181
| 0
| 67.7
| 67.7
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 1,570,044
| 0
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 492,425
| 0
| 31.2
| 31.2
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 3.29
| 3.29
| 334,385
| ###
| 32.4
| 32.4
| ### |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 280,774
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 265,680
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 3.27
| 3.28
| 3.26
| 3.27
|
|
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 3.27
| 3.27
| 3.26
| 3.26
| 346,925
| ###
| 33.4
| 33.4
| 0.2 |
2018-Aug-07 Tue
| 3.29
| 3.29
| 3.28
| 3.28
|
|
| 37.4
| 37.4
| 0.2 |
2018-Aug-06 Mon
| 3.27
| 3.29
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 3.26
| 3.27
| 3.25
| 3.26
| 340,887
| ###
| 70.3
| 70.3
| 0.2 |
2018-Aug-02 Thu
| 3.23
| 3.24
| 3.22
| 3.24
| 272,548
| ###
| 78.4
| 78.4
| ### |
2018-Aug-01 Wed
| 3.22
| 3.22
| 3.21
| 3.21
| 353,587
| 1,136,782
| 38.1
| 38.1
| ### |
2018-Jul-31 Tue
| 3.22
| 3.23
| 3.2
| 3.2
|
|
| 32.3
| 32.3
| 0.2 |
2018-Jul-30 Mon
| 3.24
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 3.26
| 3.27
| 3.25
| 3.26
|
|
| 66.5
| 66.5
| 0.2 |
2018-Jul-26 Thu
| 3.25
| 3.26
| 3.21
| 3.23
| 317,255
| ###
| 27.2
| 27.2
| ### |
2018-Jul-25 Wed
| 3.26
| 3.27
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
|