End of day Prices (full format), 600 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2021-Dec-23 Thu
| ###
| 1.945
| 1.88
| ###
| 6,638,622
| ###
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 1.925
| 1.925
| ###
| 1.85
| 5,543,140
| 5,335,272
| ###
| ###
| 0.1 |
2021-Dec-21 Tue
| 1.85
| ###
| 1.84
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2021-Dec-20 Mon
| 1.925
| 1.925
| 1.845
| 1.85
|
|
| ###
| ###
| 0.1 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 14,562,224
| 0
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 1.8
| 1.87
| 1.8
| 1.845
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 1.775
| 1.825
| 1.775
| 1.81
|
|
| 88.7
| 88.7
| ### |
2021-Dec-14 Tue
| 1.81
| 1.82
| ###
| ###
| 4,373,525
| ###
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 1.775
| ###
| 1.7625
| 1.825
| 7,273,655
| ###
| 87.6
| 87.6
| ### |
2021-Dec-10 Fri
| 1.76
| 1.775
| 1.7325
| 1.755
|
|
| 36.6
| 36.6
| 0.1 |
2021-Dec-09 Thu
| 1.79
| 1.81
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2021-Dec-08 Wed
| 1.75
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2021-Dec-07 Tue
| 1.71
| 1.75
| ###
| 1.74
| 5,791,756
| 5,067,786
| 77.5
| 77.5
| 0.1 |
2021-Dec-06 Mon
| ###
| 1.7675
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2021-Dec-03 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 1.75
| ###
| ###
| 1.725
| 6,795,627
| 0
| ###
| ###
| ### |
2021-Dec-01 Wed
| 1.8
| 1.825
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 1.885
| 1.89
| 1.8
| 1.8
| 11,713,282
| ###
| ###
| ###
| 0.1 |
2021-Nov-29 Mon
| ###
| 1.925
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2021-Nov-26 Fri
| 1.925
| ###
| 1.885
| 1.925
|
|
| ###
| ###
| 0.1 |
2021-Nov-25 Thu
| ###
| 1.985
| 1.925
| ###
| 5,324,058
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| 1.945
|
|
| 34.1
| 34.1
| 0.1 |
2021-Nov-23 Tue
| ###
| ###
| 1.985
| ###
| 7,004,175
| 6,951,643
| 30.7
| 30.7
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 2.055
| ###
| 5,318,182
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 2.085
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
| 7,159,640
| 0
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 2,903,680
| 0
| 30.0
| 30.0
| 0.0 |
2021-Nov-15 Mon
| ###
| 2.2
| ###
| ###
| 4,689,450
| ###
| 24.1
| 24.1
| 0.0 |
2021-Nov-12 Fri
| ###
| 2.23
| ###
| ###
| 5,977,272
| 6,664,658
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 8,870,427
| 0
| 90.0
| 90.0
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| 1.985
| ###
| 3,969,742
| ###
| 44.7
| 44.7
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Nov-08 Mon
| 2
| ###
| 1.9875
| 2
|
|
| 73.3
| 73.3
| 0.1 |
2021-Nov-05 Fri
| ###
| 1.975
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2021-Nov-04 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| 1.89
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2021-Nov-02 Tue
| 1.955
| ###
| 1.925
| ###
| 3,571,446
| ###
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| 1.945
| 1.945
| 5,803,382
| 5,643,788
| 14.7
| 14.7
| 0.1 |
2021-Oct-29 Fri
| ###
| ###
| 2
| 2
| 5,060,187
| 5,060,187
| 45.5
| 45.5
| 0.1 |
2021-Oct-28 Thu
| ###
| ###
| 1.9775
| ###
| 5,801,741
| 5,736,471
| 80.5
| 80.5
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| 2
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2021-Oct-26 Tue
| 2.28
| 2.28
| ###
| ###
| 8,219,153
| ###
| 5.4
| 5.4
| 0.0 |
2021-Oct-25 Mon
| 2.25
| 2.29
| 2.225
| 2.28
|
|
| ###
| ###
| 0.2 |
2021-Oct-22 Fri
| 2.21
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2021-Oct-21 Thu
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2021-Oct-20 Wed
| 2.29
| 2.29
| 2.23
| 2.23
| 3,590,743
| 8,115,079
| ###
| ###
| ### |
2021-Oct-19 Tue
| 2.25
| 2.28
| 2.21
| 2.26
| 4,526,040
| 10,160,959
| 68.1
| 68.1
| ### |
2021-Oct-18 Mon
| 2.26
| 2.27
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2021-Oct-15 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 2.27
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 2.2
| 2.2
| ###
| ###
| 5,631,725
| ###
| 16.2
| 16.2
| 0.0 |
2021-Oct-05 Tue
| ###
| 2.175
| ###
| ###
| 11,134,474
| 12,108,740
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 3,440,928
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| ###
| 7,687,858
| 0
| 39.5
| 39.5
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| ###
| 9,878,552
| 0
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 1.88
| ###
| 1.86
| ###
| 10,946,021
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 2
| ###
| 1.955
| ###
| 10,572,056
| 10,334,184
| 35.2
| 35.2
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 4,810,850
| 0
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 7,253,241
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 6,908,073
| 0
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 15,090,722
| 0
| 23.1
| 23.1
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 7,739,622
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 5,406,384
| 0
| 14.1
| 14.1
| 0.0 |
2021-Sep-13 Mon
| ###
| 2.155
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 2.2
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2021-Sep-08 Wed
| 2.25
| 2.25
| ###
| 2.21
| 9,818,041
| ###
| ###
| ###
| 0.2 |
2021-Sep-07 Tue
| ###
| 2.4
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2021-Sep-06 Mon
| 2.44
| 2.44
| ###
| ###
| 7,544,644
| ###
| 23.7
| 23.7
| 0.0 |
2021-Sep-03 Fri
| ###
| 2.43
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| 2.5
| 2.52
| 2.375
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 2.45
| 2.54
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2021-Aug-31 Tue
| 2.59
| ###
| 2.46
| 2.47
|
|
| 7.8
| 7.8
| ### |
2021-Aug-30 Mon
| 2.55
| 2.59
| ###
| 2.56
| 4,369,950
| 5,659,085
| ###
| ###
| 0.2 |
2021-Aug-27 Fri
| 2.49
| 2.51
| 2.46
| 2.49
| 5,916,487
| 14,702,470
| 65.5
| 65.5
| 0.2 |
2021-Aug-26 Thu
| 2.51
| 2.52
| 2.47
| 2.47
| 3,311,683
| 8,262,649
| ###
| ###
| ### |
2021-Aug-25 Wed
| 2.58
| 2.58
| 2.51
| 2.54
|
|
| 20.9
| 20.9
| ### |
2021-Aug-24 Tue
| 2.54
| 2.59
| 2.53
| 2.56
| 4,938,552
| ###
| 71.7
| 71.7
| 0.2 |
2021-Aug-23 Mon
| 2.42
| 2.47
| ###
| 2.47
| 3,182,246
| 3,930,073
| 80.0
| 80.0
| ### |
2021-Aug-20 Fri
| 2.47
| 2.47
| ###
| 2.42
| 5,094,977
| ###
| ###
| ###
| 0.2 |
2021-Aug-19 Thu
| 2.5
| 2.52
| 2.44
| 2.45
|
|
| 22.8
| 22.8
| 0.2 |
2021-Aug-18 Wed
| 2.44
| 2.52
| 2.41
| 2.51
|
|
| 88.7
| 88.7
| ### |
2021-Aug-17 Tue
| 2.43
| 2.45
| 2.41
| 2.45
| 3,836,389
| 9,322,425
| ###
| ###
| 0.2 |
2021-Aug-16 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 32.3
| 32.3
| ### |
2021-Aug-13 Fri
| 2.41
| 2.43
| 2.4
| 2.41
| 3,010,541
| 7,270,456
| ###
| ###
| 0.2 |
2021-Aug-12 Thu
| 2.41
| 2.43
| ###
| 2.42
| 6,307,588
| ###
| 68.7
| 68.7
| 0.2 |
2021-Aug-11 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 2.45
| 2.45
| 2.4
| 2.42
| 5,428,652
| 13,164,481
| 27.4
| 27.4
| 0.2 |
2021-Aug-09 Mon
| 2.42
| 2.46
| ###
| 2.45
|
|
| 81.1
| 81.1
| 0.2 |
2021-Aug-06 Fri
| 2.58
| 2.58
| 2.52
| 2.55
| 5,344,358
| ###
| 25.5
| 25.5
| 0.2 |
2021-Aug-05 Thu
| 2.58
| 2.59
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2021-Aug-04 Wed
| ###
| ###
| 2.56
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| 2.685
| 2.58
| 2.58
| 7,448,486
| ###
| ###
| ###
| 0.2 |
2021-Jul-29 Thu
| 2.54
| 2.7
| 2.54
| ###
| 11,307,158
| 29,624,753
| 86.5
| 86.5
| 0.0 |
2021-Jul-28 Wed
| 2.47
| 2.49
| 2.41
| 2.48
|
|
| 77.7
| 77.7
| 0.2 |
2021-Jul-27 Tue
| 2.51
| 2.52
| 2.45
| 2.46
|
|
| 26.4
| 26.4
| 0.2 |
2021-Jul-26 Mon
| 2.55
| 2.56
| 2.48
| 2.5
|
|
| 28.3
| 28.3
| 0.2 |
2021-Jul-23 Fri
| 2.57
| 2.58
| 2.53
| 2.55
| 3,350,250
| 8,559,888
| 26.5
| 26.5
| 0.2 |
2021-Jul-22 Thu
| 2.57
| 2.59
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2021-Jul-21 Wed
| ###
| ###
| 2.54
| 2.56
| 2,844,683
| 3,612,747
| 21.8
| 21.8
| 0.2 |
2021-Jul-20 Tue
| 2.57
| ###
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2021-Jul-19 Mon
| ###
| ###
| 2.59
| ###
| 3,833,454
| 4,964,322
| 33.9
| 33.9
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Jul-14 Wed
| 2.57
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 2.56
| 2.59
| 2.53
| 2.55
| 3,474,622
| ###
| ###
| ###
| 0.2 |
2021-Jul-12 Mon
| ###
| ###
| 2.53
| 2.56
|
|
| 27.9
| 27.9
| 0.2 |
2021-Jul-09 Fri
| 2.55
| 2.58
| 2.53
| 2.55
|
|
| 72.6
| 72.6
| 0.2 |
2021-Jul-08 Thu
| ###
| ###
| ###
| 2.56
|
|
| ###
| ###
| 0.2 |
2021-Jul-07 Wed
| 2.54
| ###
| 2.53
| 2.58
| 3,309,757
| 4,186,842
| 78.4
| 78.4
| 0.2 |
2021-Jul-06 Tue
| 2.59
| ###
| 2.5
| 2.54
|
|
| 28.6
| 28.6
| ### |
2021-Jul-05 Mon
| 2.58
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| 2.57
| 2.57
| 2.52
| 2.56
| 3,847,055
| 9,790,754
| 31.2
| 31.2
| 0.2 |
2021-Jul-01 Thu
| ###
| 2.57
| ###
| 2.55
| 8,507,377
| 10,931,979
| ###
| ###
| 0.2 |
2021-Jun-30 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 2.42
| 2.43
| ###
| 2.4
| 5,512,153
| ###
| ###
| ###
| ### |
2021-Jun-28 Mon
| 2.46
| 2.48
| 2.42
| 2.44
|
|
| 42.1
| 42.1
| 0.2 |
2021-Jun-25 Fri
| 2.45
| 2.5
| 2.45
| 2.48
|
|
| 75.8
| 75.8
| 0.2 |
2021-Jun-24 Thu
| 2.45
| 2.47
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2021-Jun-23 Wed
| 2.47
| 2.49
| 2.44
| 2.46
| 7,655,675
| ###
| ###
| ###
| 0.2 |
2021-Jun-22 Tue
| 2.51
| 2.53
| 2.46
| 2.46
| 5,216,979
| ###
| 22.7
| 22.7
| 0.2 |
2021-Jun-21 Mon
| 2.5
| 2.51
| 2.43
| 2.45
|
|
| 34.4
| 34.4
| 0.2 |
2021-Jun-18 Fri
| 2.44
| 2.56
| ###
| 2.53
|
|
| 87.0
| 87.0
| ### |
2021-Jun-17 Thu
| 2.56
| 2.56
| 2.51
| 2.52
| 9,781,671
| ###
| 35.7
| 35.7
| ### |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
| 7,279,878
| 0
| 79.0
| 79.0
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
| 8,429,072
| 0
| 82.6
| 82.6
| 0.0 |
2021-Jun-10 Thu
| 2.58
| 2.59
| 2.54
| 2.56
| 4,569,771
| ###
| ###
| ###
| 0.2 |
2021-Jun-09 Wed
| ###
| ###
| 2.56
| 2.56
| 5,049,780
| ###
| 20.0
| 20.0
| 0.2 |
2021-Jun-08 Tue
| ###
| 2.7
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Jun-07 Mon
| ###
| 2.71
| ###
| ###
| 5,358,781
| 7,261,148
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 2.57
| ###
| 2.53
| ###
| 10,431,072
| ###
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 7,170,157
| 0
| 69.0
| 69.0
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 2.525
| 2.58
|
|
| 21.1
| 21.1
| 0.2 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 3,153,249
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| 2.71
| 2.645
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 3,290,445
| 0
| 31.5
| 31.5
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 5,516,824
| 0
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| 2.54
| 2.55
| 5,339,928
| ###
| ###
| ###
| 0.2 |
2021-May-24 Mon
| 2.57
| ###
| 2.53
| ###
| 4,439,640
| 5,616,144
| ###
| ###
| 0.0 |
2021-May-21 Fri
| 2.59
| ###
| 2.56
| 2.57
| 4,092,252
| 5,238,082
| 32.8
| 32.8
| ### |
2021-May-20 Thu
| 2.55
| ###
| 2.5
| 2.59
| 7,500,783
| 9,375,978
| 74.0
| 74.0
| 0.2 |
2021-May-19 Wed
| ###
| ###
| 2.54
| 2.54
|
|
| 15.5
| 15.5
| ### |
2021-May-18 Tue
| 2.7
| 2.73
| ###
| ###
| 9,859,520
| 13,458,244
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 2.59
| ###
| 7,912,975
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| 34.7
| 34.7
| 0.2 |
2021-May-13 Thu
| 2.59
| ###
| 2.54
| ###
| 9,877,478
| ###
| 82.1
| 82.1
| 0.0 |
2021-May-12 Wed
| ###
| ###
| 2.59
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-May-11 Tue
| ###
| 2.7
| ###
| ###
| 6,046,486
| 8,162,756
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 2.74
| 2.74
| ###
| 2.7
| 8,267,078
| ###
| 28.1
| 28.1
| 0.2 |
2021-May-07 Fri
| 2.7
| 2.71
| ###
| ###
| 5,613,624
| ###
| 36.8
| 36.8
| 0.0 |
2021-May-06 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-May-05 Wed
| ###
| 2.7
| ###
| ###
| 4,419,342
| ###
| 80.4
| 80.4
| 0.0 |
2021-May-04 Tue
| ###
| 2.7
| 2.645
| ###
| 6,945,074
| ###
| 75.1
| 75.1
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| 34.4
| 34.4
| ### |
2021-Apr-30 Fri
| ###
| ###
| 2.555
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 2.72
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 2.58
| 2.59
| 14,465,574
| ###
| ###
| ###
| 0.2 |
2021-Apr-27 Tue
| 2.72
| 2.73
| ###
| ###
| 7,496,970
| ###
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 2.74
| 2.76
| ###
| 2.72
| 6,230,674
| ###
| ###
| ###
| 0.2 |
2021-Apr-23 Fri
| 2.85
| 2.875
| 2.73
| 2.73
| 8,460,622
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| 2.78
| 2.875
| 2.75
| 2.85
| 8,169,270
| 22,976,071
| ###
| ###
| ### |
2021-Apr-21 Wed
| 2.72
| 2.78
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-Apr-20 Tue
| 2.73
| 2.76
| ###
| 2.74
| 7,621,447
| ###
| 74.5
| 74.5
| 0.2 |
2021-Apr-19 Mon
| 2.77
| 2.82
| ###
| 2.73
| 10,053,079
| 14,174,841
| 32.8
| 32.8
| ### |
2021-Apr-16 Fri
| 2.75
| 2.79
| ###
| 2.74
| 11,731,484
| 16,365,420
| ###
| ###
| 0.2 |
2021-Apr-15 Thu
| ###
| 2.75
| ###
| ###
| 19,674,840
| ###
| 80.9
| 80.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Apr-12 Mon
| 3.23
| 3.24
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Apr-09 Fri
| 3.22
| 3.25
| 3.175
| 3.22
|
|
| 60.0
| 60.0
| 0.2 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
| 3,405,752
| 0
| 70.5
| 70.5
| 0.0 |
2021-Apr-01 Thu
| ###
| 3
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| 2.89
| ###
| 4,083,786
| 5,901,070
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 2,663,750
| 0
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
| 4,097,689
| 0
| 71.8
| 71.8
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 2,651,880
| 0
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 3,056,947
| 0
| 86.4
| 86.4
| 0.0 |
2021-Mar-19 Fri
| 3
| ###
| 3
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| ###
| ###
| 5,101,954
| 0
| 77.5
| 77.5
| 0.0 |
2021-Mar-17 Wed
| ###
| ###
| 2.86
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-Mar-16 Tue
| 3
| ###
| ###
| ###
| 4,895,143
| 0
| 26.3
| 26.3
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
| 6,850,944
| 0
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| ###
| ###
| 2,639,053
| 0
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
| 2,503,559
| 0
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Mar-05 Fri
| ###
| 3.075
| ###
| 3
| 4,728,284
| ###
| 32.7
| 32.7
| 0.2 |
2021-Mar-04 Thu
| ###
| ###
| ###
| ###
| 5,361,328
| 0
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
| 3,031,940
| 0
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| 3.22
| ###
| ###
| 4,435,349
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 3.22
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 2.975
| ###
| 6,105,545
| ###
| 87.1
| 87.1
| 0.0 |
2021-Feb-25 Thu
| 3.25
| 3.26
| ###
| ###
| 8,564,170
| ###
| 7.5
| 7.5
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| 3.28
| ###
| 3,527,723
| ###
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| 3.42
| 3.46
| ###
| 3.41
| 4,461,552
| 7,718,484
| ###
| ###
| ### |
2021-Feb-22 Mon
| 3.25
| ###
| 3.22
| ###
| 5,082,350
| 8,182,583
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 3.22
| 3.26
| ###
| 3.2
| 3,939,970
| 6,422,151
| 48.2
| 48.2
| 0.2 |
2021-Feb-18 Thu
| 3.2
| ###
| ###
| 3.25
| 4,395,783
| 0
| 82.2
| 82.2
| 0.2 |
2021-Feb-17 Wed
| 3.43
| 3.45
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2021-Feb-16 Tue
| 3.5
| 3.52
| 3.46
| 3.48
| 2,024,656
| 7,066,049
| 38.9
| 38.9
| 0.2 |
2021-Feb-15 Mon
| 3.5
| 3.52
| 3.47
| 3.5
|
|
| 62.6
| 62.6
| 0.3 |
2021-Feb-12 Fri
| 3.52
| 3.57
| 3.44
| 3.47
| 4,298,541
| 15,066,386
| ###
| ###
| 0.2 |
2021-Feb-11 Thu
| 3.55
| ###
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2021-Feb-10 Wed
| 3.56
| ###
| 3.53
| 3.56
| 2,336,477
| 4,123,881
| 66.2
| 66.2
| 0.3 |
2021-Feb-09 Tue
| 3.59
| ###
| 3.53
| 3.56
| 2,822,679
| 4,982,028
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| ###
| ###
| 3.57
| 3.59
| 2,262,644
| ###
| 25.6
| 25.6
| ### |
2021-Feb-05 Fri
| 3.58
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 3.53
| 3.53
| 2,560,282
| ###
| ###
| ###
| 0.3 |
2021-Feb-03 Wed
| ###
| 3.675
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 2,930,773
| 0
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 3.56
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 3.56
| ###
| 3,070,148
| ###
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Jan-27 Wed
| ###
| 3.73
| ###
| ###
| 3,179,259
| ###
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 3.71
| 3.71
| 3.625
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 3.75
| 3.81
| 3.7
| 3.7
| 3,910,659
| 14,684,524
| ###
| ###
| 0.3 |
2021-Jan-21 Thu
| 3.78
| 3.8
| ###
| 3.78
| 2,854,679
| ###
| 65.0
| 65.0
| 0.3 |
2021-Jan-20 Wed
| 3.7
| 3.725
| ###
| 3.71
| 2,720,589
| ###
| ###
| ###
| ### |
2021-Jan-19 Tue
| 3.7
| 3.755
| ###
| ###
| 2,751,547
| 5,166,029
| 32.9
| 32.9
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Jan-15 Fri
| 3.73
| 3.74
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Jan-14 Thu
| 3.79
| 3.79
| ###
| 3.72
| 2,152,023
| 4,078,083
| 21.9
| 21.9
| 0.3 |
2021-Jan-13 Wed
| 3.78
| 3.82
| 3.75
| 3.8
| 2,459,742
| 9,310,123
| 69.0
| 69.0
| ### |
2021-Jan-12 Tue
| 3.78
| 3.79
| 3.72
| 3.77
| 2,391,484
| 8,980,022
| ###
| ###
| ### |
2021-Jan-11 Mon
| 3.73
| 3.79
| ###
| 3.73
|
|
| ###
| ###
| ### |
2021-Jan-08 Fri
| 3.88
| ###
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2021-Jan-07 Thu
| ###
| ###
| 3.83
| 3.85
| 3,319,478
| ###
| 30.8
| 30.8
| 0.3 |
2021-Jan-06 Wed
| ###
| ###
| 3.85
| 3.88
| 2,662,747
| 5,125,787
| 35.8
| 35.8
| 0.3 |
2021-Jan-05 Tue
| ###
| ###
| 3.87
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2021-Jan-04 Mon
| 3.77
| 3.89
| 3.75
| 3.87
|
|
| 79.0
| 79.0
| ### |
2020-Dec-31 Thu
| 3.78
| 3.78
| 3.71
| 3.74
| 1,355,727
| ###
| 29.6
| 29.6
| 0.3 |
2020-Dec-30 Wed
| 3.7
| 3.72
| ###
| 3.72
| 1,683,922
| ###
| 70.9
| 70.9
| 0.3 |
2020-Dec-29 Tue
| 3.72
| 3.73
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| 3.75
| 3.75
| ###
| 3.7
| 1,406,248
| ###
| 18.5
| 18.5
| 0.3 |
2020-Dec-23 Wed
| 3.71
| 3.73
| ###
| 3.71
| 2,768,980
| 5,164,147
| 62.2
| 62.2
| ### |
2020-Dec-22 Tue
| 3.89
| 3.89
| 3.71
| 3.72
| 3,134,228
| ###
| 14.1
| 14.1
| 0.3 |
2020-Dec-21 Mon
| 3.87
| ###
| 3.855
| 3.89
|
|
| 73.6
| 73.6
| 0.3 |
2020-Dec-18 Fri
| 3.84
| 3.89
| 3.81
| 3.87
|
|
| 78.1
| 78.1
| ### |
2020-Dec-17 Thu
| 3.76
| 3.78
| 3.71
| 3.75
| 3,596,447
| ###
| 38.0
| 38.0
| 0.3 |
2020-Dec-16 Wed
| 3.75
| 3.82
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Dec-15 Tue
| 3.74
| 3.76
| ###
| ###
| 2,861,081
| ###
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 3.74
| 3.8
| ###
| 3.73
| 2,671,146
| 5,075,177
| 44.7
| 44.7
| ### |
2020-Dec-11 Fri
| ###
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 3.7
| 3.72
| ###
| ###
| 3,439,956
| ###
| 41.9
| 41.9
| 0.0 |
2020-Dec-09 Wed
| 3.82
| 3.87
| 3.78
| 3.79
| 2,584,853
| ###
| 36.2
| 36.2
| ### |
2020-Dec-08 Tue
| ###
| ###
| 3.78
| 3.83
| 4,034,122
| ###
| ###
| ###
| ### |
2020-Dec-07 Mon
| 3.79
| 3.88
| 3.79
| 3.82
| 2,843,220
| 10,903,748
| 75.9
| 75.9
| 0.3 |
2020-Dec-04 Fri
| ###
| ###
| 3.73
| 3.77
| 5,532,440
| ###
| 8.7
| 8.7
| ### |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 3.89
| ###
| 3,663,222
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 3.75
| ###
| 3.73
| ###
| 4,434,358
| 8,270,077
| 91.1
| 91.1
| 0.0 |
2020-Nov-30 Mon
| 3.82
| 3.83
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2020-Nov-27 Fri
| 3.87
| 3.88
| 3.82
| 3.85
| 2,231,880
| ###
| 35.3
| 35.3
| 0.3 |
2020-Nov-26 Thu
| 3.8
| ###
| 3.75
| 3.83
| 2,810,646
| ###
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 3.78
| 3.59
| 3.75
| 4,503,726
| ###
| ###
| ###
| 0.3 |
2020-Nov-24 Tue
| 3.83
| 3.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 3.84
| 3.86
| 1,621,075
| ###
| 30.3
| 30.3
| 0.3 |
2020-Nov-20 Fri
| 3.84
| 3.88
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Nov-19 Thu
| 3.8
| ###
| 3.79
| 3.87
| 5,893,282
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| 3.87
| ###
| 3.83
| 3.85
|
|
| 40.0
| 40.0
| 0.3 |
2020-Nov-17 Tue
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 216,343
| 0
| 20.6
| 20.6
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 3,372,147
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 4,420,250
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 4.2
| 4.22
| ###
| ###
| 4,500,440
| 9,495,928
| 33.2
| 33.2
| 0.0 |
2020-Nov-09 Mon
| ###
| 4.4
| ###
| ###
| 2,357,678
| ###
| 55.2
| 55.2
| 0.0 |
2020-Nov-06 Fri
| 4.24
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 2,978,474
| 0
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 4.23
| 4.23
| ###
| ###
| 2,307,847
| ###
| 23.1
| 23.1
| 0.0 |
2020-Nov-03 Tue
| 4.21
| 4.24
| ###
| ###
| 2,713,873
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 4.23
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 4.21
| 4.24
| ###
| ###
| 3,453,271
| ###
| 38.0
| 38.0
| 0.0 |
2020-Oct-29 Thu
| 4.24
| 4.24
| ###
| ###
| 3,265,652
| 6,923,182
| 23.5
| 23.5
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 4.45
| 4.46
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 4.47
| 4.5
| 3,193,546
| 7,137,575
| ###
| ###
| ### |
2020-Oct-23 Fri
| 4.8
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| 4.84
| 4.86
| 2,202,749
| 5,330,652
| 30.7
| 30.7
| 0.3 |
2020-Oct-21 Wed
| ###
| 5
| ###
| ###
| 2,554,629
| 6,386,572
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 3,337,782
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 1,035,083
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| 5.22
| ###
| ###
| 2,197,120
| 5,734,483
| 27.6
| 27.6
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 1,723,945
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 2,447,943
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| 2,268,541
| 0
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 2,044,141
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| 5
| 2,434,152
| 0
| 34.4
| 34.4
| 0.4 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 2,984,042
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
| 2,952,184
| 0
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 57.2
| 57.2
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 2,939,223
| 0
| 43.6
| 43.6
| 0.0 |
2020-Sep-29 Tue
| ###
| 5.125
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2020-Sep-28 Mon
| 5
| ###
| ###
| ###
| 3,130,128
| 0
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 4.89
| ###
| 3,743,249
| 9,152,243
| 86.8
| 86.8
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 5
| 5,045,222
| 0
| ###
| ###
| 0.4 |
2020-Sep-23 Wed
| 5.22
| 5.26
| ###
| 5.21
| 3,579,458
| 9,413,974
| ###
| ###
| 0.4 |
2020-Sep-22 Tue
| 5.25
| 5.27
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2020-Sep-21 Mon
| 5.5
| 5.51
| ###
| ###
| 4,379,777
| 12,066,285
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 5.54
| ###
| 5.53
| 5.56
| 6,622,452
| 18,311,079
| ###
| ###
| 0.4 |
2020-Sep-17 Thu
| 5.78
| 5.78
| 5.53
| 5.55
| 4,077,857
| 23,060,281
| 17.4
| 17.4
| ### |
2020-Sep-16 Wed
| 5.58
| 5.73
| 5.56
| ###
| 4,530,029
| ###
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 5.42
| ###
| 5.42
| 5.59
| 4,691,084
| ###
| ###
| ###
| ### |
2020-Sep-14 Mon
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 5.22
| 5.28
| ###
| 5.25
| 2,105,387
| 5,558,221
| ###
| ###
| 0.4 |
2020-Sep-10 Thu
| ###
| 5.4
| 5.28
| ###
| 2,941,374
| ###
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| 5.22
| 5.26
| ###
| 5.2
|
|
| 38.0
| 38.0
| ### |
2020-Sep-08 Tue
| 5.28
| ###
| 5.2
| 5.24
|
|
| 31.7
| 31.7
| 0.4 |
2020-Sep-07 Mon
| ###
| 5.27
| ###
| 5.2
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| 5.2
| ###
| ###
| 5.21
| 2,737,947
| 0
| ###
| ###
| 0.4 |
2020-Sep-03 Thu
| 5.28
| 5.29
| ###
| 5.24
| 3,104,451
| 8,211,272
| ###
| ###
| 0.4 |
2020-Sep-02 Wed
| ###
| ###
| 5.29
| ###
| 2,334,189
| 6,173,929
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| ###
| 5.44
| ###
| ###
| 3,178,541
| ###
| 90.0
| 90.0
| 0.0 |
2020-Aug-31 Mon
| 5.27
| ###
| 5.24
| 5.28
|
|
| 66.3
| 66.3
| 0.4 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 3,981,851
| 0
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 5.57
| ###
| ###
| 5.42
| 6,573,844
| 0
| ###
| ###
| 0.4 |
2020-Aug-26 Wed
| 5.45
| 5.54
| ###
| 5.43
|
|
| 43.1
| 43.1
| 0.4 |
2020-Aug-25 Tue
| 5.55
| ###
| 5.48
| 5.55
| 2,911,081
| ###
| 71.0
| 71.0
| ### |
2020-Aug-24 Mon
| 5.45
| 5.58
| 5.425
| 5.55
|
|
| 77.2
| 77.2
| ### |
2020-Aug-21 Fri
| ###
| ###
| ###
| 5.53
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 5.5
| ###
| 5.46
| 5.54
| 3,680,424
| 10,047,557
| 72.3
| 72.3
| 0.4 |
2020-Aug-19 Wed
| 5.81
| 5.84
| ###
| ###
| 2,590,985
| 7,565,676
| 25.8
| 25.8
| 0.0 |
2020-Aug-18 Tue
| 5.76
| ###
| 5.745
| 5.87
| 3,815,540
| ###
| ###
| ###
| ### |
2020-Aug-17 Mon
| 5.59
| ###
| 5.52
| 5.59
| 2,898,689
| 8,000,381
| 63.2
| 63.2
| ### |
2020-Aug-14 Fri
| 5.54
| ###
| 5.49
| 5.55
|
|
| 61.7
| 61.7
| ### |
2020-Aug-13 Thu
| 5.47
| 5.55
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2020-Aug-12 Wed
| 5.47
| 5.48
| ###
| 5.45
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| 5.82
| 5.88
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2020-Aug-10 Mon
| 5.75
| ###
| ###
| 5.89
| 2,186,173
| 0
| ###
| ###
| ### |
2020-Aug-07 Fri
| 5.82
| 5.84
| 5.755
| 5.78
| 2,174,775
| 12,608,258
| 32.8
| 32.8
| 0.4 |
2020-Aug-06 Thu
| ###
| ###
| 5.8
| 5.83
| 2,617,728
| ###
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| 5.76
| 5.88
|
|
| 16.1
| 16.1
| 0.4 |
2020-Aug-04 Tue
| 5.87
| ###
| 5.8
| 5.82
| 2,977,147
| 8,633,726
| 29.2
| 29.2
| 0.4 |
2020-Aug-03 Mon
| ###
| 5.82
| ###
| 5.79
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| 5.71
| 5.725
| ###
| ###
| 3,844,556
| 11,005,041
| 38.0
| 38.0
| 0.0 |
2020-Jul-30 Thu
| 5.81
| 5.83
| 5.71
| 5.77
|
|
| 34.7
| 34.7
| 0.4 |
2020-Jul-29 Wed
| ###
| ###
| 5.8
| 5.8
| 5,339,428
| 15,484,341
| ###
| ###
| 0.4 |
2020-Jul-28 Tue
| ###
| ###
| 5.87
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2020-Jul-27 Mon
| 5.85
| ###
| 5.83
| ###
| 2,280,183
| ###
| 73.8
| 73.8
| 0.0 |
2020-Jul-24 Fri
| 5.78
| 5.78
| ###
| 5.73
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| ###
| 6
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2020-Jul-22 Wed
| 5.84
| ###
| 5.76
| 5.88
| 2,639,652
| ###
| 74.2
| 74.2
| 0.4 |
2020-Jul-21 Tue
| ###
| 5.78
| ###
| 5.75
|
|
| 61.7
| 61.7
| ### |
2020-Jul-20 Mon
| 5.56
| ###
| 5.52
| 5.59
| 2,027,087
| ###
| 76.3
| 76.3
| ### |
2020-Jul-17 Fri
| 5.46
| 5.5
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2020-Jul-16 Thu
| 5.49
| 5.49
| 5.41
| 5.45
| 2,318,921
| ###
| 40.9
| 40.9
| ### |
2020-Jul-15 Wed
| 5.56
| ###
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| 5.42
| 5.47
| 5.4
| 5.46
|
|
| 83.5
| 83.5
| ### |
2020-Jul-13 Mon
| 5.5
| 5.54
| 5.43
| 5.52
| 1,669,580
| 9,157,646
| 79.0
| 79.0
| 0.4 |
2020-Jul-10 Fri
| ###
| ###
| 5.46
| 5.53
| 2,634,681
| 7,192,679
| 34.1
| 34.1
| ### |
2020-Jul-09 Thu
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 5.55
| 5.7
| ###
| 5.51
|
|
| 42.3
| 42.3
| ### |
2020-Jul-07 Tue
| ###
| 5.51
| ###
| 5.49
| 2,428,857
| ###
| ###
| ###
| 0.4 |
2020-Jul-06 Mon
| 5.47
| 5.47
| ###
| ###
| 1,512,672
| 4,137,157
| 20.9
| 20.9
| 0.0 |
2020-Jul-03 Fri
| 5.47
| 5.48
| ###
| 5.43
|
|
| 38.9
| 38.9
| 0.4 |
2020-Jul-02 Thu
| 5.5
| ###
| 5.4
| 5.45
| 2,665,157
| 7,195,923
| 25.7
| 25.7
| ### |
2020-Jul-01 Wed
| ###
| 5.5
| 5.28
| 5.5
|
|
| ###
| ###
| 0.4 |
2020-Jun-30 Tue
| ###
| 5.27
| ###
| 5.22
| 3,649,987
| ###
| 69.1
| 69.1
| 0.4 |
2020-Jun-29 Mon
| 5.2
| ###
| ###
| 5.21
| 2,630,284
| 0
| ###
| ###
| 0.4 |
2020-Jun-26 Fri
| ###
| 5.21
| ###
| ###
| 3,533,252
| 9,204,121
| 64.9
| 64.9
| 0.0 |
2020-Jun-25 Thu
| 5.24
| 5.25
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 5.26
| 5.29
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2020-Jun-22 Mon
| 5.24
| 5.28
| ###
| 5.23
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| ###
| 5.2
| ###
| ###
| 2,874,520
| 7,473,752
| 28.5
| 28.5
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 5.23
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| 5.22
| 2,753,652
| 0
| ###
| ###
| 0.4 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 2,617,827
| 0
| 62.9
| 62.9
| 0.0 |
2020-Jun-11 Thu
| ###
| 5.27
| ###
| 5.23
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2020-Jun-03 Wed
| 5.26
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 5.53
| 5.325
| 5.48
| 2,410,857
| 13,084,926
| 79.0
| 79.0
| ### |
2020-Jun-01 Mon
| 5.42
| 5.47
| 5.27
| 5.47
|
|
| ###
| ###
| ### |
2020-May-29 Fri
| 5.26
| 5.45
| 5.25
| 5.4
| 4,703,171
| ###
| 82.9
| 82.9
| 0.4 |
2020-May-28 Thu
| ###
| 5.26
| ###
| 5.22
|
|
| 84.2
| 84.2
| 0.4 |
2020-May-27 Wed
| ###
| 5.21
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2020-May-26 Tue
| 5.25
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 5.27
| 5.27
| ###
| 5.27
|
|
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| 5.25
| ###
| 5.2
|
|
| 74.9
| 74.9
| ### |
2020-May-21 Thu
| ###
| ###
| 5.2
| 5.24
| 3,195,657
| ###
| 31.8
| 31.8
| 0.4 |
2020-May-20 Wed
| 5.28
| ###
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-May-19 Tue
| 5.23
| 5.23
| ###
| 5.21
| 5,882,381
| 15,382,426
| ###
| ###
| 0.4 |
2020-May-18 Mon
| 5.5
| ###
| ###
| 5.43
| 6,169,054
| 0
| ###
| ###
| 0.4 |
2020-May-15 Fri
| ###
| 5.29
| ###
| 5.28
| 4,593,323
| ###
| 89.2
| 89.2
| 0.4 |
2020-May-14 Thu
| 4.85
| ###
| 4.77
| ###
| 6,157,171
| 14,684,852
| 87.9
| 87.9
| 0.0 |
2020-May-13 Wed
| 4.75
| ###
| 4.74
| 4.88
|
|
| 82.8
| 82.8
| 0.3 |
2020-May-12 Tue
| 4.73
| 4.82
| 4.73
| 4.81
|
|
| 87.8
| 87.8
| ### |
2020-May-11 Mon
| 4.75
| 4.85
| 4.72
| 4.81
|
|
| 70.0
| 70.0
| ### |
2020-May-08 Fri
| 4.7
| 4.77
| ###
| 4.76
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 4.7
| 4.73
| 4.57
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2020-May-05 Tue
| 4.54
| 4.71
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 4.41
| 4.56
| 4.4
| 4.53
| 4,414,527
| 19,777,080
| ###
| ###
| ### |
2020-May-01 Fri
| ###
| 4.43
| 4.25
| 4.25
| 3,564,877
| ###
| 36.3
| 36.3
| ### |
2020-Apr-30 Thu
| 4.57
| 4.57
| 4.45
| 4.5
| 3,219,351
| 14,519,273
| 21.5
| 21.5
| ### |
2020-Apr-29 Wed
| 4.47
| 4.57
| ###
| 4.51
|
|
| 65.0
| 65.0
| 0.3 |
2020-Apr-28 Tue
| ###
| ###
| ###
| 4.47
|
|
| 21.1
| 21.1
| ### |
2020-Apr-27 Mon
| 4.57
| ###
| ###
| ###
| 3,722,740
| 0
| 74.5
| 74.5
| 0.0 |
2020-Apr-24 Fri
| 4.55
| ###
| 4.5
| 4.54
| 4,704,524
| 10,585,179
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| 4.41
| 4.57
| 4.4
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Apr-22 Wed
| ###
| 4.245
| ###
| 4.21
|
|
| 90.4
| 90.4
| ### |
2020-Apr-21 Tue
| 4
| 4.27
| 4
| ###
| 4,796,983
| 19,835,524
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 3,096,579
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 3,342,084
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 4.25
| ###
| ###
| 4,936,084
| 10,489,178
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 3.87
| ###
| 3.87
| ###
| 2,739,475
| 5,300,884
| 70.1
| 70.1
| 0.0 |
2020-Apr-08 Wed
| 3.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 3.88
| ###
| 3,289,740
| ###
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 3.8
| 3.87
| 3.73
| 3.84
| 4,088,922
| ###
| ###
| ###
| 0.3 |
2020-Apr-03 Fri
| ###
| ###
| 3.71
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Apr-02 Thu
| 3.71
| 3.89
| 3.71
| 3.8
|
|
| ###
| ###
| ### |
2020-Apr-01 Wed
| 3.55
| 3.75
| 3.51
| 3.7
|
|
| 81.0
| 81.0
| 0.3 |
2020-Mar-31 Tue
| 3.73
| 3.86
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 3.86
| ###
| 3.74
| 3.77
| 4,118,855
| 7,702,258
| ###
| ###
| ### |
2020-Mar-26 Thu
| ###
| ###
| 3.84
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| 3.76
| ###
| 5,260,245
| ###
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 3.89
| ###
| 3.84
| 8,022,954
| 15,604,645
| 78.5
| 78.5
| 0.3 |
2020-Mar-23 Mon
| 3.41
| 3.55
| ###
| 3.41
|
|
| 85.9
| 85.9
| ### |
2020-Mar-20 Fri
| 3.77
| 3.87
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| 3.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 3.46
| 3.84
| 3.46
| ###
| 8,367,950
| ###
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 3.46
| ###
| 3.45
| 11,475,774
| 19,853,089
| 86.8
| 86.8
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 6,869,823
| 0
| 24.7
| 24.7
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 3.57
| ###
| 3.28
| ###
| 9,252,151
| 15,173,527
| 38.7
| 38.7
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
| 6,377,258
| 0
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 4.26
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2020-Mar-06 Fri
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 3.985
| 4
| 2,894,785
| 5,767,859
| ###
| ###
| 0.3 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 3.83
| ###
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2020-Mar-02 Mon
| 3.75
| 3.81
| ###
| 3.75
|
|
| 59.4
| 59.4
| 0.3 |
2020-Feb-28 Fri
| 4.25
| 4.28
| ###
| ###
| 8,980,672
| ###
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| 4.445
| ###
| 4.43
| 4,267,655
| ###
| 80.6
| 80.6
| ### |
2020-Feb-26 Wed
| 4.46
| 4.52
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Feb-25 Tue
| 4.77
| 4.81
| 4.5
| 4.5
|
|
| 8.2
| 8.2
| ### |
2020-Feb-24 Mon
| ###
| ###
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2020-Feb-21 Fri
| ###
| ###
| 4.52
| 4.52
| 4,223,327
| ###
| ###
| ###
| 0.3 |
2020-Feb-20 Thu
| 4.42
| ###
| 4.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 4.44
| 4.52
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 4.29
| ###
| 3,459,848
| 7,421,373
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| 4.59
| ###
| 4.41
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| ###
| ###
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 4.29
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2020-Feb-11 Tue
| 4.41
| 4.46
| ###
| ###
| 1,922,578
| 4,287,348
| 29.5
| 29.5
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 4.285
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2020-Feb-07 Fri
| 4.29
| ###
| 4.29
| ###
| 2,242,173
| ###
| 80.5
| 80.5
| 0.0 |
2020-Feb-06 Thu
| 4.22
| 4.29
| 4.2
| 4.26
| 2,688,226
| ###
| 76.3
| 76.3
| 0.3 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 4.22
| 3,692,920
| 0
| 15.6
| 15.6
| ### |
2020-Feb-04 Tue
| 4.47
| 4.49
| ###
| 4.41
|
|
| ###
| ###
| ### |
2020-Feb-03 Mon
| 4.54
| 4.57
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| 4.49
| 4.55
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| 4.41
| 4.5
| ###
| 4.5
| 3,080,658
| 6,931,480
| 88.3
| 88.3
| ### |
2020-Jan-29 Wed
| ###
| 4.42
| ###
| ###
| 2,087,658
| 4,613,724
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 4.44
| 4.48
| ###
| 4.43
| 3,066,145
| ###
| ###
| ###
| ### |
2020-Jan-24 Fri
| 4.41
| 4.49
| 4.4
| 4.42
| 2,917,541
| ###
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| 4.5
| 4.52
| ###
| ###
| 4,766,853
| 10,773,087
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 4.54
| ###
| 5,341,655
| 12,125,556
| 72.8
| 72.8
| 0.0 |
2020-Jan-21 Tue
| ###
| 4.655
| ###
| ###
| 1,814,480
| ###
| 74.4
| 74.4
| 0.0 |
2020-Jan-20 Mon
| 4.54
| 4.59
| 4.53
| 4.59
|
|
| 82.3
| 82.3
| 0.3 |
2020-Jan-17 Fri
| 4.54
| ###
| 4.5
| 4.57
| 3,000,624
| ###
| 75.5
| 75.5
| ### |
2020-Jan-16 Thu
| 4.52
| ###
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2020-Jan-15 Wed
| 4.42
| 4.53
| ###
| 4.49
|
|
| 82.1
| 82.1
| ### |
2020-Jan-14 Tue
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 4.2
| 4.24
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 3,913,854
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 4.4
| 4.43
| ###
| ###
| 2,708,425
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| 4.585
| ###
| 4.48
| 5,381,771
| ###
| ###
| ###
| ### |
2020-Jan-07 Tue
| 4.49
| 4.49
| 4.275
| ###
| 2,975,656
| ###
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 4.47
| 4.52
| ###
| 4.48
| 3,747,640
| ###
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 4.27
| ###
| 1,699,471
| 3,628,370
| 21.5
| 21.5
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 2,203,287
| 0
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| 4.325
| 4.25
| ###
| 2,760,253
| 11,834,584
| 22.5
| 22.5
| 0.0 |
2019-Dec-24 Tue
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2019-Dec-20 Fri
| ###
| 4.21
| ###
| ###
| 9,478,328
| 19,951,880
| 31.2
| 31.2
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 4.055
| ###
| 5,001,625
| ###
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
| 5,259,089
| 0
| 23.3
| 23.3
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Dec-13 Fri
| ###
| 4.375
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| 4.45
| ###
| 4.42
|
|
| 82.8
| 82.8
| 0.3 |
2019-Dec-11 Wed
| ###
| ###
| 4.28
| ###
| 2,829,887
| 6,055,958
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| 4.42
| ###
| ###
| 2,532,045
| ###
| 21.4
| 21.4
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| 4.43
| 3,028,148
| 0
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| 4.7
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 4.57
| ###
| 1,895,876
| 4,332,076
| 67.6
| 67.6
| 0.0 |
2019-Dec-04 Wed
| 4.77
| 4.8
| ###
| ###
| 2,618,677
| 6,284,824
| 15.8
| 15.8
| 0.0 |
2019-Dec-03 Tue
| ###
| 4.76
| 4.625
| 4.73
| 2,038,584
| 9,566,055
| 88.9
| 88.9
| 0.3 |
2019-Dec-02 Mon
| 4.76
| 4.76
| ###
| 4.7
|
|
| 26.0
| 26.0
| 0.3 |
2019-Nov-29 Fri
| 4.78
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 4.77
| 4.8
| 4.73
| 4.77
|
|
| 69.1
| 69.1
| ### |
2019-Nov-27 Wed
| 4.71
| 4.77
| ###
| 4.75
| 2,056,723
| 4,905,284
| 73.8
| 73.8
| ### |
2019-Nov-26 Tue
| 4.59
| 4.74
| 4.57
| ###
| 3,479,528
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 4.53
| 4.54
|
|
| ###
| ###
| 0.3 |
2019-Nov-22 Fri
| ###
| 4.7
| 4.59
| ###
| 1,918,158
| 8,909,843
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 4.59
| 4.685
| 4.58
| ###
| 2,272,024
| 10,525,151
| 78.9
| 78.9
| 0.0 |
2019-Nov-20 Wed
| 4.55
| ###
| 4.49
| 4.59
| 3,288,872
| ###
| 78.7
| 78.7
| 0.3 |
2019-Nov-19 Tue
| 4.54
| 4.655
| 4.47
| ###
| 2,856,183
| ###
| 84.2
| 84.2
| 0.0 |
2019-Nov-18 Mon
| 4.57
| ###
| 4.42
| 4.45
| 2,823,421
| ###
| ###
| ###
| 0.3 |
2019-Nov-15 Fri
| ###
| 4.71
| ###
| ###
| 2,875,188
| ###
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 4.56
| ###
| 4.51
| 4.59
| 2,419,742
| ###
| ###
| ###
| 0.3 |
2019-Nov-13 Wed
| 4.56
| ###
| 4.49
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Nov-12 Tue
| 4.51
| 4.56
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2019-Nov-11 Mon
| 4.53
| 4.57
| 4.475
| 4.49
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| 4.76
| 4.77
| 4.475
| 4.5
| 4,408,855
| ###
| 5.5
| 5.5
| ### |
2019-Nov-07 Thu
| 4.86
| ###
| 4.84
| 4.85
| 2,566,845
| ###
| ###
| ###
| ### |
2019-Nov-06 Wed
| 4.82
| 4.84
| 4.72
| 4.8
| 3,346,481
| 15,996,179
| 38.0
| 38.0
| 0.3 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 5.055
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 3,229,570
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 4.8
| ###
| 4.77
| ###
| 2,705,288
| ###
| 85.6
| 85.6
| 0.0 |
2019-Oct-30 Wed
| 4.8
| 4.85
| 4.72
| 4.77
|
|
| 32.6
| 32.6
| ### |
2019-Oct-29 Tue
| 4.73
| 4.87
| 4.685
| 4.81
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 4.79
| 4.88
| 4.73
| 4.75
| 3,465,548
| 16,651,958
| ###
| ###
| ### |
2019-Oct-25 Fri
| 4.78
| 4.8
| 4.7
| 4.77
|
|
| 32.3
| 32.3
| ### |
2019-Oct-24 Thu
| 4.79
| ###
| ###
| 4.7
| 2,441,523
| 0
| ###
| ###
| 0.3 |
2019-Oct-23 Wed
| 4.81
| 4.875
| 4.78
| 4.79
|
|
| 36.5
| 36.5
| 0.3 |
2019-Oct-22 Tue
| ###
| ###
| 4.73
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Oct-21 Mon
| 4.78
| 4.82
| 4.74
| 4.81
| 1,857,828
| ###
| ###
| ###
| ### |
2019-Oct-18 Fri
| 4.82
| 4.85
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Oct-17 Thu
| 4.73
| 4.82
| 4.675
| 4.77
| 2,061,288
| ###
| 79.6
| 79.6
| ### |
2019-Oct-16 Wed
| ###
| 4.755
| ###
| 4.74
| 2,204,681
| 5,241,629
| ###
| ###
| 0.3 |
2019-Oct-15 Tue
| 4.78
| ###
| ###
| 4.73
| 3,338,052
| 0
| ###
| ###
| 0.3 |
2019-Oct-14 Mon
| ###
| ###
| 4.72
| 4.74
| 3,103,082
| 7,323,273
| 13.7
| 13.7
| 0.3 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 2,935,025
| 0
| 28.1
| 28.1
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 3,114,686
| 0
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 3,895,988
| 0
| 24.0
| 24.0
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 1,366,880
| 0
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 4.85
| ###
| 2,327,884
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| 5.045
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 4.825
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Oct-01 Tue
| 4.8
| ###
| 4.77
| ###
| 3,921,323
| 9,352,355
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 4.75
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2019-Sep-27 Fri
| 4.77
| 4.845
| 4.74
| 4.8
|
|
| 76.0
| 76.0
| 0.3 |
2019-Sep-26 Thu
| 4.87
| 4.88
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Sep-25 Wed
| ###
| ###
| 4.87
| ###
| 4,706,686
| 11,460,780
| 78.8
| 78.8
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 4.85
| 4.87
|
|
| 20.6
| 20.6
| 0.3 |
2019-Sep-23 Mon
| ###
| ###
| 4.85
| 4.86
| 2,549,077
| ###
| 20.7
| 20.7
| 0.3 |
2019-Sep-20 Fri
| 4.84
| 4.89
| 4.78
| 4.82
|
|
| 31.3
| 31.3
| 0.3 |
2019-Sep-19 Thu
| 4.82
| 4.83
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Sep-18 Wed
| 4.83
| 4.85
| 4.78
| 4.8
| 3,642,656
| 17,539,388
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 4.71
| 4.82
| ###
| 4.79
| 6,334,648
| ###
| 83.7
| 83.7
| 0.3 |
2019-Sep-16 Mon
| 4.55
| 4.73
| 4.53
| ###
| 6,259,259
| ###
| 87.0
| 87.0
| 0.0 |
2019-Sep-13 Fri
| 4.57
| ###
| 4.43
| 4.55
| 5,352,346
| 11,855,446
| 31.3
| 31.3
| 0.3 |
2019-Sep-12 Thu
| ###
| ###
| 4.485
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Sep-11 Wed
| 4.59
| ###
| 4.51
| 4.57
| 4,460,385
| ###
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| ###
| 4.5
| 4.57
| 5,428,048
| ###
| 30.5
| 30.5
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| 4.71
| 4,154,223
| 0
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| 5.23
|
|
| 18.0
| 18.0
| ### |
2019-Sep-04 Wed
| ###
| ###
| 5.2
| 5.25
| 3,683,480
| 9,577,048
| ###
| ###
| 0.4 |
2019-Sep-03 Tue
| ###
| 5.24
| ###
| 5.23
| 3,149,986
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| ###
| 5.22
| ###
| ###
| 1,854,341
| ###
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 3,605,456
| 0
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 5.28
| ###
| ###
| 5.27
| 3,860,141
| 0
| ###
| ###
| ### |
2019-Aug-28 Wed
| ###
| ###
| 5.22
| ###
| 2,479,887
| ###
| 28.1
| 28.1
| 0.0 |
2019-Aug-27 Tue
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 5.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| 4.975
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 5.25
| 5.29
| ###
| ###
| 3,664,282
| 9,692,025
| 20.0
| 20.0
| 0.0 |
2019-Aug-20 Tue
| ###
| 5.26
| ###
| 5.25
| 4,377,849
| 11,513,742
| ###
| ###
| 0.4 |
2019-Aug-19 Mon
| 5.5
| 5.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| 5.52
| ###
| 3,615,753
| 9,979,478
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 5.85
| ###
| 5.555
| ###
|
|
| ###
| ###
| 0.0 |
|