End of day Prices (full format), 600 Days for (ABP) ABACUS PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Mar-18 Thu
| 2.72
| 2.74
| 2.7
| 2.7
| 995,172
| ###
| 35.6
| 35.6
| 0.2 |
2021-Mar-17 Wed
| 2.79
| 2.79
| 2.71
| 2.72
| 574,457
| 1,579,756
| 20.0
| 20.0
| 0.2 |
2021-Mar-16 Tue
| 2.7
| ###
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2021-Mar-15 Mon
| 2.7
| 2.73
| ###
| 2.73
| 592,128
| 808,254
| 75.3
| 75.3
| ### |
2021-Mar-12 Fri
| ###
| 2.7
| ###
| ###
| 737,645
| 995,820
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| 2.7
| 2.625
| ###
| 1,036,246
| ###
| 29.2
| 29.2
| 0.0 |
2021-Mar-10 Wed
| 2.72
| 2.72
| ###
| ###
| 639,122
| ###
| 23.1
| 23.1
| 0.0 |
2021-Mar-09 Tue
| 2.7
| 2.75
| ###
| ###
| 1,015,351
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 2.71
| 2.71
| ###
| ###
| 1,316,545
| ###
| 34.5
| 34.5
| 0.0 |
2021-Mar-05 Fri
| ###
| 2.7
| ###
| ###
|
|
| 49.1
| 49.1
| 0.0 |
2021-Mar-04 Thu
| 2.75
| 2.79
| ###
| 2.71
| 1,926,072
| 2,686,870
| ###
| ###
| ### |
2021-Mar-03 Wed
| 2.71
| 2.76
| ###
| 2.75
|
|
| ###
| ###
| ### |
2021-Mar-02 Tue
| 2.74
| 2.77
| 2.7
| 2.71
| 933,143
| 2,552,146
| 47.2
| 47.2
| ### |
2021-Mar-01 Mon
| 2.76
| 2.79
| ###
| 2.74
|
|
| 38.9
| 38.9
| 0.2 |
2021-Feb-26 Fri
| ###
| 2.75
| ###
| 2.71
| 1,466,173
| 2,015,987
| ###
| ###
| ### |
2021-Feb-25 Thu
| 2.76
| 2.82
| 2.74
| 2.74
| 1,643,352
| ###
| ###
| ###
| 0.2 |
2021-Feb-24 Wed
| ###
| 2.76
| ###
| 2.74
| 1,305,688
| 1,801,849
| 89.4
| 89.4
| 0.2 |
2021-Feb-23 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 2.7
| 2.72
| ###
| ###
| 777,289
| ###
| 38.2
| 38.2
| 0.0 |
2021-Feb-18 Thu
| ###
| 2.7
| ###
| ###
| 1,350,142
| ###
| 87.3
| 87.3
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 2.59
| ###
| 1,137,727
| 1,473,356
| 34.1
| 34.1
| 0.0 |
2021-Feb-16 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
| 534,428
| 0
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| 2.655
| ###
| ###
| 496,844
| ###
| 73.4
| 73.4
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Feb-09 Tue
| ###
| 2.71
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2021-Feb-08 Mon
| 2.72
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 2.78
| 2.78
| 2.7
| 2.72
| 504,356
| ###
| ###
| ###
| 0.2 |
2021-Feb-04 Thu
| 2.79
| 2.79
| 2.7
| 2.7
| 867,342
| 2,380,853
| ###
| ###
| 0.2 |
2021-Feb-03 Wed
| 2.73
| 2.79
| 2.72
| 2.77
| 965,073
| 2,658,776
| 75.6
| 75.6
| 0.2 |
2021-Feb-02 Tue
| 2.74
| 2.77
| 2.7
| 2.72
| 826,458
| ###
| ###
| ###
| 0.2 |
2021-Feb-01 Mon
| 2.74
| 2.78
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| 2.73
| 2.78
| 2.73
| 2.73
| 1,031,470
| ###
| ###
| ###
| ### |
2021-Jan-28 Thu
| 2.71
| 2.74
| ###
| 2.72
| 1,113,328
| 1,525,259
| 80.3
| 80.3
| 0.2 |
2021-Jan-27 Wed
| 2.78
| 2.78
| 2.72
| 2.74
|
|
| 36.2
| 36.2
| 0.2 |
2021-Jan-25 Mon
| 2.76
| 2.79
| 2.76
| 2.77
|
|
| 68.0
| 68.0
| 0.2 |
2021-Jan-22 Fri
| 2.71
| 2.76
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2021-Jan-21 Thu
| 2.77
| 2.8
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-Jan-20 Wed
| 2.72
| 2.74
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2021-Jan-19 Tue
| 2.73
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2021-Jan-18 Mon
| 2.73
| 2.78
| 2.675
| 2.71
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 2.78
| 2.8
| 2.73
| 2.73
| 1,041,589
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 2.81
| 2.84
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2021-Jan-13 Wed
| ###
| ###
| 2.87
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Jan-12 Tue
| 2.87
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2021-Jan-11 Mon
| 2.89
| ###
| 2.85
| 2.86
|
|
| 46.5
| 46.5
| 0.2 |
2021-Jan-08 Fri
| 2.89
| 2.89
| 2.83
| 2.86
| 809,843
| 2,316,150
| 30.0
| 30.0
| 0.2 |
2021-Jan-07 Thu
| 2.88
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2021-Jan-06 Wed
| 2.84
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2021-Jan-05 Tue
| 2.85
| 2.88
| 2.83
| 2.87
|
|
| 66.4
| 66.4
| ### |
2021-Jan-04 Mon
| 2.88
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| ###
| ###
| 2.87
| 2.87
|
|
| 13.1
| 13.1
| ### |
2020-Dec-30 Wed
| 2.88
| ###
| 2.87
| ###
| 1,717,786
| 2,465,022
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
2020-Dec-24 Thu
| 2.83
| ###
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
2020-Dec-23 Wed
| 2.82
| 2.86
| 2.77
| 2.85
|
|
| 72.1
| 72.1
| ### |
2020-Dec-22 Tue
| ###
| ###
| 2.79
| 2.8
| 1,518,423
| ###
| ###
| ###
| 0.2 |
2020-Dec-21 Mon
| ###
| ###
| 2.82
| 2.87
| 1,171,355
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 3,027,326
| 0
| 16.2
| 16.2
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 1,523,670
| 0
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 2,587,150
| 0
| 38.1
| 38.1
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
| 1,228,456
| 0
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,181,046
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 1,731,180
| 0
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 2,320,546
| 0
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 406,540
| 0
| 39.9
| 39.9
| 0.0 |
2020-Dec-04 Fri
| ###
| 3.22
| ###
| ###
| 560,854
| 902,974
| 36.2
| 36.2
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 420,022
| 0
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2020-Nov-26 Thu
| ###
| 3.22
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 726,641
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 437,745
| 0
| 28.1
| 28.1
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 321,071
| 0
| 64.6
| 64.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 827,953
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| 3.22
| 3.23
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-Nov-17 Tue
| ###
| 3.25
| ###
| ###
| 978,446
| 1,589,974
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 3.21
| 3.23
| ###
| ###
| 576,245
| ###
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 3.25
| 3.26
| ###
| 3.21
| 1,924,479
| ###
| 33.1
| 33.1
| ### |
2020-Nov-11 Wed
| 3.23
| 3.28
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-Nov-10 Tue
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| 3
| 2.89
| ###
| 580,176
| ###
| 68.4
| 68.4
| 0.0 |
2020-Nov-03 Tue
| 2.85
| ###
| 2.85
| ###
| 1,011,355
| 1,441,180
| 87.6
| 87.6
| 0.0 |
2020-Nov-02 Mon
| 2.77
| 2.86
| 2.76
| 2.85
| 616,153
| 1,731,389
| 92.7
| 92.7
| ### |
2020-Oct-30 Fri
| 2.76
| 2.81
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2020-Oct-29 Thu
| 2.8
| 2.82
| ###
| 2.77
| 583,951
| 823,370
| ###
| ###
| 0.2 |
2020-Oct-28 Wed
| 2.81
| 2.88
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 2.86
| ###
| 2.83
| 2.86
| 936,655
| ###
| ###
| ###
| 0.2 |
2020-Oct-26 Mon
| 2.89
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 2.84
| 2.89
| 2.82
| 2.88
| 1,543,753
| ###
| 79.9
| 79.9
| 0.2 |
2020-Oct-22 Thu
| 2.86
| ###
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| 2.84
| 2.87
| 2.84
| 2.87
| 1,269,348
| 3,623,988
| ###
| ###
| ### |
2020-Oct-20 Tue
| 2.85
| ###
| 2.84
| 2.86
|
|
| 70.8
| 70.8
| 0.2 |
2020-Oct-19 Mon
| ###
| ###
| 2.85
| 2.85
| 754,823
| 1,075,622
| 21.6
| 21.6
| ### |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 649,674
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2020-Oct-09 Fri
| ###
| 2.955
| 2.87
| ###
| 733,825
| ###
| 63.1
| 63.1
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 885,370
| 0
| 23.2
| 23.2
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 2.88
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,853,020
| 0
| 29.5
| 29.5
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 2,055,279
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Sep-25 Fri
| 2.86
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| 2.76
| 2.87
| 2.74
| 2.87
| 2,903,389
| ###
| 93.0
| 93.0
| ### |
2020-Sep-23 Wed
| 2.77
| 2.8
| 2.73
| 2.77
| 1,749,121
| ###
| ###
| ###
| 0.2 |
2020-Sep-22 Tue
| ###
| 2.77
| ###
| 2.75
| 4,428,428
| 6,133,372
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| 2.72
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Sep-18 Fri
| 2.77
| 2.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 2.81
| 2.83
| 2.78
| 2.78
| 2,013,021
| 5,646,523
| 42.9
| 42.9
| 0.2 |
2020-Sep-16 Wed
| 2.83
| 2.89
| ###
| 2.84
|
|
| 64.7
| 64.7
| 0.2 |
2020-Sep-15 Tue
| 2.74
| 2.8
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Sep-14 Mon
| 2.77
| ###
| 2.75
| 2.77
| 1,367,922
| ###
| ###
| ###
| 0.2 |
2020-Sep-11 Fri
| 2.76
| 2.8
| 2.76
| 2.76
| 749,852
| 2,084,588
| ###
| ###
| 0.2 |
2020-Sep-10 Thu
| 2.8
| 2.81
| 2.73
| 2.78
| 1,448,546
| 4,012,472
| 39.6
| 39.6
| 0.2 |
2020-Sep-09 Wed
| 2.79
| 2.81
| 2.76
| 2.8
| 935,842
| ###
| 71.2
| 71.2
| 0.2 |
2020-Sep-08 Tue
| 2.7
| 2.83
| 2.7
| 2.82
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| 2.78
| 2.81
| ###
| 2.77
|
|
| 31.2
| 31.2
| 0.2 |
2020-Sep-04 Fri
| 2.82
| 2.83
| 2.75
| 2.8
| 1,053,522
| 2,939,326
| 33.3
| 33.3
| 0.2 |
2020-Sep-03 Thu
| 2.79
| 2.86
| 2.79
| 2.84
|
|
| ###
| ###
| 0.2 |
2020-Sep-02 Wed
| 2.75
| 2.8
| 2.7
| 2.8
| 847,580
| 2,330,845
| ###
| ###
| 0.2 |
2020-Sep-01 Tue
| 2.74
| 2.77
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Aug-31 Mon
| 2.72
| 2.8
| 2.72
| 2.78
|
|
| 81.0
| 81.0
| 0.2 |
2020-Aug-28 Fri
| ###
| 2.75
| ###
| 2.74
| 596,259
| 819,856
| ###
| ###
| 0.2 |
2020-Aug-27 Thu
| ###
| 2.72
| ###
| 2.71
|
|
| 78.5
| 78.5
| ### |
2020-Aug-26 Wed
| 2.7
| 2.72
| ###
| 2.71
| 1,093,883
| 1,487,680
| 75.4
| 75.4
| ### |
2020-Aug-25 Tue
| 2.73
| 2.74
| ###
| 2.72
| 1,041,627
| 1,427,028
| ###
| ###
| 0.2 |
2020-Aug-24 Mon
| 2.7
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 2.71
| 2.74
| ###
| 2.72
| 1,006,941
| ###
| 66.3
| 66.3
| 0.2 |
2020-Aug-20 Thu
| ###
| 2.72
| ###
| 2.71
| 1,143,675
| ###
| 88.9
| 88.9
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 1,500,443
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 2.72
| 2.76
| ###
| ###
| 1,088,620
| ###
| 11.6
| 11.6
| 0.0 |
2020-Aug-14 Fri
| 2.75
| 2.75
| 2.71
| 2.72
|
|
| 22.4
| 22.4
| 0.2 |
2020-Aug-13 Thu
| 2.76
| 2.76
| 2.7
| 2.72
|
|
| 26.1
| 26.1
| 0.2 |
2020-Aug-12 Wed
| 2.71
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2020-Aug-11 Tue
| ###
| 2.72
| ###
| 2.71
| 933,856
| 1,270,044
| 83.5
| 83.5
| ### |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 517,887
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 2.7
| 2.71
| ###
| ###
| 918,478
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 1,021,080
| 0
| 76.4
| 76.4
| 0.0 |
2020-Jul-30 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2020-Jul-29 Wed
| ###
| 2.71
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2020-Jul-28 Tue
| 2.72
| 2.74
| ###
| ###
| 979,743
| 1,342,247
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 2.73
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Jul-24 Fri
| 2.7
| 2.73
| ###
| 2.71
| 936,876
| ###
| ###
| ###
| ### |
2020-Jul-23 Thu
| 2.72
| 2.75
| ###
| 2.72
| 884,423
| 1,216,081
| 61.7
| 61.7
| 0.2 |
2020-Jul-22 Wed
| 2.76
| 2.79
| ###
| ###
| 1,407,681
| ###
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 2.75
| 2.85
| 2.7
| 2.75
|
|
| 51.4
| 51.4
| ### |
2020-Jul-20 Mon
| 2.79
| 2.81
| 2.7
| 2.77
| 1,150,256
| 3,168,955
| ###
| ###
| 0.2 |
2020-Jul-17 Fri
| ###
| 2.79
| ###
| 2.76
| 1,566,128
| 2,184,748
| 92.2
| 92.2
| 0.2 |
2020-Jul-16 Thu
| 2.59
| ###
| 2.57
| 2.59
| 777,621
| 999,242
| ###
| ###
| 0.2 |
2020-Jul-15 Wed
| ###
| ###
| 2.56
| ###
| 959,774
| ###
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| 2.57
| 2.59
|
|
| 50.9
| 50.9
| 0.2 |
2020-Jul-13 Mon
| 2.58
| ###
| 2.56
| ###
| 875,378
| 1,120,483
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 2.54
| 2.585
| 2.52
| 2.56
| 829,576
| ###
| ###
| ###
| 0.2 |
2020-Jul-09 Thu
| 2.57
| ###
| 2.55
| 2.56
| 1,287,824
| 1,641,975
| ###
| ###
| 0.2 |
2020-Jul-08 Wed
| ###
| 2.71
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2020-Jul-07 Tue
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 2.75
| 2.78
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2020-Jul-03 Fri
| 2.77
| 2.78
| ###
| 2.74
| 769,289
| ###
| 35.9
| 35.9
| 0.2 |
2020-Jul-02 Thu
| 2.75
| 2.8
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2020-Jul-01 Wed
| ###
| 2.75
| ###
| ###
| 1,192,428
| 1,639,588
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 2.86
| 2.87
| ###
| ###
| 2,020,420
| ###
| 7.5
| 7.5
| 0.0 |
2020-Jun-29 Mon
| 2.73
| 2.81
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2020-Jun-26 Fri
| 2.86
| ###
| 2.83
| 2.88
|
|
| 70.7
| 70.7
| 0.2 |
2020-Jun-25 Thu
| 2.81
| 2.85
| 2.77
| 2.83
|
|
| ###
| ###
| 0.2 |
2020-Jun-24 Wed
| 2.81
| 2.86
| 2.75
| 2.85
| 1,174,328
| ###
| ###
| ###
| ### |
2020-Jun-23 Tue
| 2.77
| 2.8
| 2.71
| 2.78
|
|
| 76.7
| 76.7
| 0.2 |
2020-Jun-22 Mon
| 2.79
| 2.8
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2020-Jun-19 Fri
| 2.85
| 2.86
| 2.77
| 2.78
| 1,967,883
| ###
| ###
| ###
| 0.2 |
2020-Jun-18 Thu
| 2.82
| 2.85
| 2.75
| 2.8
|
|
| 37.2
| 37.2
| 0.2 |
2020-Jun-17 Wed
| 2.74
| 2.85
| 2.7
| 2.84
| 1,780,448
| 4,940,743
| 90.9
| 90.9
| 0.2 |
2020-Jun-16 Tue
| ###
| 2.72
| ###
| 2.71
|
|
| 69.6
| 69.6
| ### |
2020-Jun-15 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 2.56
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| 2.7
| 2.75
| ###
| ###
| 1,865,447
| 2,564,989
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 2.8
| 2.8
| 2.71
| 2.74
| 1,403,040
| 3,865,375
| 20.7
| 20.7
| 0.2 |
2020-Jun-09 Tue
| 2.85
| 2.87
| 2.77
| 2.81
| 2,113,256
| 5,959,381
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| 2.78
| 2.655
| 2.75
|
|
| 83.0
| 83.0
| ### |
2020-Jun-04 Thu
| ###
| 2.7
| ###
| ###
| 2,418,751
| ###
| 78.3
| 78.3
| 0.0 |
2020-Jun-03 Wed
| 2.55
| ###
| 2.55
| 2.58
| 1,400,827
| 1,786,054
| ###
| ###
| 0.2 |
2020-Jun-02 Tue
| 2.57
| 2.59
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2020-Jun-01 Mon
| 2.54
| ###
| 2.48
| 2.57
| 2,371,575
| 2,940,753
| ###
| ###
| ### |
2020-May-29 Fri
| ###
| ###
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2020-May-28 Thu
| 2.73
| 2.78
| 2.625
| ###
| 1,946,253
| 5,259,748
| 23.7
| 23.7
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 2.55
| ###
| 1,593,628
| 2,031,875
| 80.3
| 80.3
| 0.0 |
2020-May-26 Tue
| 2.55
| ###
| 2.53
| ###
| 1,700,043
| 2,150,554
| 76.8
| 76.8
| 0.0 |
2020-May-25 Mon
| 2.5
| 2.53
| 2.44
| 2.51
|
|
| 62.7
| 62.7
| ### |
2020-May-22 Fri
| 2.46
| ###
| 2.42
| 2.42
| 818,329
| 990,178
| ###
| ###
| 0.2 |
2020-May-21 Thu
| 2.48
| 2.5
| ###
| 2.45
|
|
| 35.2
| 35.2
| 0.2 |
2020-May-20 Wed
| 2.42
| 2.53
| ###
| 2.48
| 1,875,622
| ###
| ###
| ###
| 0.2 |
2020-May-19 Tue
| 2.4
| 2.45
| ###
| 2.43
| 1,236,929
| ###
| 77.4
| 77.4
| ### |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 1,541,124
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 1,400,541
| 0
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 2.44
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| 2.47
| 2.5
| 2.4
| 2.49
|
|
| 83.4
| 83.4
| 0.2 |
2020-May-11 Mon
| 2.51
| 2.52
| 2.48
| 2.5
| 761,942
| 1,904,855
| ###
| ###
| 0.2 |
2020-May-08 Fri
| 2.43
| ###
| 2.42
| 2.48
|
|
| 78.2
| 78.2
| 0.2 |
2020-May-07 Thu
| 2.43
| 2.47
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2020-May-06 Wed
| 2.45
| 2.46
| ###
| 2.45
| 926,326
| 1,139,380
| 68.5
| 68.5
| 0.2 |
2020-May-05 Tue
| 2.44
| 2.51
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2020-May-04 Mon
| ###
| 2.4
| ###
| ###
| 1,058,272
| 1,269,926
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 2.49
| 2.5
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-Apr-30 Thu
| 2.51
| 2.53
| 2.44
| 2.53
| 993,185
| ###
| ###
| ###
| ### |
2020-Apr-29 Wed
| 2.42
| 2.49
| 2.42
| 2.45
|
|
| 68.4
| 68.4
| 0.2 |
2020-Apr-28 Tue
| 2.54
| 2.58
| 2.44
| 2.47
| 1,226,727
| 3,079,084
| ###
| ###
| ### |
2020-Apr-27 Mon
| 2.43
| 2.5
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Apr-24 Fri
| ###
| 2.48
| ###
| 2.43
| 1,992,951
| 2,471,259
| 79.0
| 79.0
| ### |
2020-Apr-23 Thu
| 2.44
| 2.57
| ###
| 2.41
| 3,037,856
| 3,903,644
| 32.9
| 32.9
| 0.2 |
2020-Apr-22 Wed
| 2.41
| 2.47
| 2.4
| 2.44
| 1,173,320
| ###
| ###
| ###
| 0.2 |
2020-Apr-21 Tue
| 2.45
| 2.49
| 2.42
| 2.45
| 1,311,089
| 3,218,723
| 84.8
| 84.8
| 0.2 |
2020-Apr-20 Mon
| 2.55
| 2.58
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 2.4
| ###
| ###
| ###
| 2,029,140
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 2.41
| 2.55
| ###
| 2.48
| 2,223,475
| ###
| ###
| ###
| 0.2 |
2020-Apr-14 Tue
| 2.48
| 2.49
| ###
| 2.4
|
|
| ###
| ###
| ### |
2020-Apr-09 Thu
| 2.45
| 2.54
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2020-Apr-08 Wed
| 2.51
| 2.51
| ###
| 2.47
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 2.48
| 2.57
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| ###
| 2.425
| 2.275
| 2.41
|
|
| ###
| ###
| 0.2 |
2020-Apr-03 Fri
| ###
| 2.44
| 2.24
| ###
| 977,421
| ###
| 77.5
| 77.5
| 0.0 |
2020-Apr-02 Thu
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 2.52
| ###
| ###
| 2.44
|
|
| 17.1
| 17.1
| 0.2 |
2020-Mar-31 Tue
| ###
| 2.53
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
| 1,974,325
| 0
| 11.9
| 11.9
| 0.0 |
2020-Mar-26 Thu
| 2.46
| 2.57
| ###
| 2.52
| 1,360,777
| ###
| 65.4
| 65.4
| ### |
2020-Mar-25 Wed
| ###
| 2.41
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.42
| 2.48
| 1.955
| 1.955
|
|
| 8.6
| 8.6
| ### |
2020-Mar-20 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.52
| ###
| 2.52
| ###
| 7,851,877
| ###
| 92.0
| 92.0
| 0.0 |
2020-Mar-18 Wed
| ###
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 2.73
| 2.54
| ###
| 2,966,452
| ###
| 21.3
| 21.3
| 0.0 |
2020-Mar-16 Mon
| 2.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 3.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 3.4
| ###
| ###
|
|
| 51.9
| 51.9
| 0.0 |
2020-Mar-10 Tue
| ###
| 3.41
| ###
| 3.4
| 1,215,685
| 2,072,742
| 42.5
| 42.5
| 0.2 |
2020-Mar-09 Mon
| 3.45
| 3.57
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
| 607,842
| 0
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| 3.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 872,721
| 0
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 3.57
| ###
| 927,240
| 1,655,123
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 3.75
| 3.81
| 3.7
| 3.72
| 1,263,154
| 4,743,143
| ###
| ###
| 0.3 |
2020-Feb-27 Thu
| 3.82
| 3.86
| ###
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Feb-26 Wed
| 3.8
| 3.84
| 3.775
| 3.79
| 784,773
| 2,988,023
| 49.4
| 49.4
| ### |
2020-Feb-25 Tue
| 3.8
| 3.89
| 3.8
| 3.86
|
|
| 75.6
| 75.6
| 0.3 |
2020-Feb-24 Mon
| ###
| ###
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 717,241
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 854,786
| 0
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 716,355
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 4.075
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2020-Feb-17 Mon
| 3.84
| ###
| 3.84
| ###
| 1,665,978
| 3,198,677
| 88.8
| 88.8
| 0.0 |
2020-Feb-14 Fri
| 3.8
| 3.8
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| 3.84
| 3.84
| 3.76
| 3.79
| 989,258
| 3,759,180
| 24.7
| 24.7
| ### |
2020-Feb-12 Wed
| 3.85
| 3.86
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 3.8
| 3.87
| 3.79
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Feb-10 Mon
| 3.78
| 3.83
| 3.76
| 3.76
|
|
| 37.7
| 37.7
| 0.3 |
2020-Feb-07 Fri
| 3.76
| ###
| 3.73
| 3.79
|
|
| 81.2
| 81.2
| ### |
2020-Feb-06 Thu
| 3.79
| 3.79
| ###
| 3.73
|
|
| 20.2
| 20.2
| ### |
2020-Feb-05 Wed
| 3.79
| 3.79
| 3.72
| 3.75
| 1,077,743
| 4,046,924
| 22.3
| 22.3
| 0.3 |
2020-Feb-04 Tue
| 3.72
| 3.76
| 3.71
| 3.76
|
|
| 75.1
| 75.1
| 0.3 |
2020-Feb-03 Mon
| 3.71
| 3.75
| 3.7
| 3.72
| 782,047
| 2,913,125
| ###
| ###
| 0.3 |
2020-Jan-31 Fri
| 3.76
| 3.79
| 3.72
| 3.79
|
|
| 75.3
| 75.3
| ### |
2020-Jan-30 Thu
| 3.78
| 3.8
| ###
| 3.71
|
|
| 24.1
| 24.1
| ### |
2020-Jan-29 Wed
| 3.84
| 3.84
| 3.78
| 3.78
|
|
| 19.7
| 19.7
| 0.3 |
2020-Jan-28 Tue
| 3.77
| 3.845
| 3.75
| 3.8
| 723,645
| 2,748,041
| 82.4
| 82.4
| ### |
2020-Jan-24 Fri
| 3.88
| 3.885
| 3.82
| 3.83
| 896,688
| ###
| ###
| ###
| ### |
2020-Jan-23 Thu
| 3.81
| 3.885
| 3.78
| 3.87
| 991,149
| 3,798,578
| ###
| ###
| ### |
2020-Jan-22 Wed
| 3.78
| 3.81
| 3.74
| 3.81
| 716,253
| 2,703,855
| 71.5
| 71.5
| 0.3 |
2020-Jan-21 Tue
| 3.79
| 3.79
| ###
| 3.78
| 750,551
| ###
| 37.8
| 37.8
| 0.3 |
2020-Jan-20 Mon
| 3.79
| 3.79
| 3.755
| 3.77
|
|
| ###
| ###
| ### |
2020-Jan-17 Fri
| 3.79
| 3.8
| 3.77
| 3.77
| 439,753
| ###
| 29.0
| 29.0
| ### |
2020-Jan-16 Thu
| 3.72
| 3.76
| ###
| 3.76
|
|
| 79.6
| 79.6
| 0.3 |
2020-Jan-15 Wed
| 3.7
| 3.72
| ###
| 3.71
|
|
| 68.0
| 68.0
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 473,958
| 0
| 69.9
| 69.9
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 993,251
| 0
| 83.0
| 83.0
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Dec-31 Tue
| ###
| 3.645
| ###
| ###
| 647,743
| ###
| 40.4
| 40.4
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 263,776
| 0
| 76.0
| 76.0
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 3.7
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 3.71
| ###
| 3.7
| 1,551,728
| 2,878,455
| 82.8
| 82.8
| 0.3 |
2019-Dec-17 Tue
| 3.71
| 3.71
| ###
| ###
| 1,040,724
| 1,930,543
| 34.0
| 34.0
| 0.0 |
2019-Dec-16 Mon
| 3.57
| ###
| 3.55
| ###
| 1,000,875
| 1,776,553
| 88.4
| 88.4
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 3.56
| 3.57
|
|
| 13.1
| 13.1
| 0.3 |
2019-Dec-12 Thu
| 3.74
| 3.74
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2019-Dec-11 Wed
| 3.81
| 3.81
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Dec-10 Tue
| 3.77
| 3.84
| 3.77
| 3.79
|
|
| 80.1
| 80.1
| ### |
2019-Dec-09 Mon
| 3.8
| 3.8
| 3.76
| 3.8
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| 3.74
| 3.79
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2019-Dec-05 Thu
| 3.74
| 3.77
| 3.74
| 3.77
| 804,378
| ###
| ###
| ###
| ### |
2019-Dec-04 Wed
| 3.76
| 3.84
| 3.72
| 3.74
|
|
| 35.9
| 35.9
| 0.3 |
2019-Dec-03 Tue
| 3.8
| 3.83
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2019-Nov-29 Fri
| ###
| ###
| 3.87
| 3.87
| 555,144
| ###
| 28.6
| 28.6
| ### |
2019-Nov-28 Thu
| ###
| ###
| 3.84
| 3.88
|
|
| 26.2
| 26.2
| 0.3 |
2019-Nov-27 Wed
| 3.85
| ###
| 3.8
| 3.88
| 629,547
| ###
| ###
| ###
| 0.3 |
2019-Nov-26 Tue
| 3.8
| 3.84
| 3.79
| 3.82
|
|
| 74.0
| 74.0
| 0.3 |
2019-Nov-25 Mon
| 3.78
| 3.84
| 3.77
| 3.82
| 913,923
| 3,477,477
| ###
| ###
| 0.3 |
2019-Nov-22 Fri
| 3.76
| 3.77
| 3.73
| 3.76
| 488,655
| 1,832,456
| ###
| ###
| 0.3 |
2019-Nov-21 Thu
| 3.74
| 3.76
| ###
| 3.74
|
|
| 72.8
| 72.8
| 0.3 |
2019-Nov-20 Wed
| 3.8
| 3.84
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2019-Nov-19 Tue
| 3.82
| 3.84
| 3.8
| 3.82
| 1,884,949
| ###
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| ###
| ###
| 3.83
| 3.84
|
|
| 20.0
| 20.0
| 0.3 |
2019-Nov-15 Fri
| ###
| ###
| 3.89
| ###
| 628,944
| ###
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 3.86
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2019-Nov-13 Wed
| ###
| ###
| 3.85
| 3.85
| 487,247
| 937,950
| ###
| ###
| 0.3 |
2019-Nov-12 Tue
| ###
| ###
| 3.89
| 3.89
| 766,451
| 1,490,747
| ###
| ###
| 0.3 |
2019-Nov-11 Mon
| 3.89
| ###
| 3.87
| ###
| 413,144
| ###
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 3.87
| 3.89
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2019-Nov-07 Thu
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 3.88
| 3.88
|
|
| 36.2
| 36.2
| 0.3 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 587,129
| 0
| 35.9
| 35.9
| 0.0 |
2019-Nov-01 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 3.87
| ###
| 607,521
| 1,175,553
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 618,853
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 274,685
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 3.975
| ###
| ###
| 572,070
| 1,136,989
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Oct-23 Wed
| ###
| 3.975
| ###
| ###
| 1,335,820
| 2,654,942
| 75.1
| 75.1
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 471,052
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
| 553,821
| 0
| 78.3
| 78.3
| 0.0 |
2019-Oct-18 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 1,409,326
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| 3.985
| ###
| ###
| 453,346
| ###
| 24.8
| 24.8
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 538,627
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2019-Oct-09 Wed
| 4
| ###
| 3.975
| ###
| 629,250
| ###
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 716,175
| 0
| 77.1
| 77.1
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Oct-04 Fri
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 3.86
| ###
| 3.86
| 3.88
|
|
| 75.6
| 75.6
| 0.3 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 972,621
| 0
| 73.5
| 73.5
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 762,027
| 0
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 745,089
| 0
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 1,600,240
| 0
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 3.84
| ###
| 3.83
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 3.8
| 3.83
|
|
| 18.0
| 18.0
| ### |
2019-Sep-19 Thu
| 3.88
| ###
| 3.875
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
| 7,209,357
| 0
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| 3.87
| ###
| 1,918,650
| 3,712,587
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 3.87
| ###
| 3.83
| ###
| 1,595,729
| 3,055,821
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 3.89
| ###
| 1,143,846
| 2,224,780
| 71.0
| 71.0
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 3.88
| ###
| 905,857
| ###
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 3.89
| ###
| 3.83
| 3.89
| 7,914,072
| 15,155,447
| 64.2
| 64.2
| 0.3 |
2019-Sep-10 Tue
| ###
| ###
| 3.88
| 3.89
|
|
| 28.5
| 28.5
| 0.3 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 747,745
| 0
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Sep-04 Wed
| ###
| 3.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
| 918,852
| 0
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2019-Aug-30 Fri
| 4
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| 4
| 1,121,441
| 0
| ###
| ###
| 0.3 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 1,432,921
| 0
| 80.0
| 80.0
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Aug-23 Fri
| 3.88
| ###
| 3.86
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| 3.89
| 3.89
| 952,375
| ###
| 23.0
| 23.0
| 0.3 |
2019-Aug-21 Wed
| 3.88
| ###
| 3.88
| ###
| 1,396,776
| 2,709,745
| 81.2
| 81.2
| 0.0 |
2019-Aug-20 Tue
| 3.84
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 3.81
| ###
| 3,841,658
| 7,318,358
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 1,024,424
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| 4.125
| ###
| ###
| 2,694,924
| 5,558,280
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 1,145,853
| 0
| 72.8
| 72.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 836,554
| 0
| 29.8
| 29.8
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 1,225,129
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 4.2
| ###
| ###
| 1,709,480
| ###
| 21.5
| 21.5
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
| 2,487,882
| 0
| 32.6
| 32.6
| 0.0 |
2019-Aug-05 Mon
| ###
| 4.25
| 4.175
| 4.2
|
|
| 86.2
| 86.2
| ### |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 1,330,489
| 0
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 3,353,549
| 0
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 3,161,040
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2019-Jul-29 Mon
| 4.2
| 4.21
| 4.145
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Jul-26 Fri
| ###
| 4.2
| ###
| ###
| 2,175,628
| ###
| 79.8
| 79.8
| 0.0 |
2019-Jul-25 Thu
| ###
| 4.155
| ###
| ###
| 3,906,249
| ###
| 88.4
| 88.4
| 0.0 |
2019-Jul-24 Wed
| 4.27
| 4.27
| 4.27
| 4.27
| 0
|
|
|
| ### |
2019-Jul-23 Tue
| 4.21
| 4.285
| ###
| 4.27
|
|
| ###
| ###
| ### |
2019-Jul-22 Mon
| 4.21
| 4.23
| ###
| ###
| 833,041
| 1,761,881
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 4.21
| 4.22
| ###
| 4.21
| 717,150
| 1,513,186
| 59.0
| 59.0
| ### |
2019-Jul-18 Thu
| 4.25
| 4.25
| ###
| 4.21
| 811,957
| ###
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| 4.255
| ###
| ###
| 1,151,745
| ###
| 74.7
| 74.7
| 0.0 |
2019-Jul-16 Tue
| ###
| 4.2
| 4.145
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2019-Jul-15 Mon
| 4.2
| 4.22
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-Jul-12 Fri
| 4.24
| ###
| ###
| 4.2
| 856,524
| 0
| ###
| ###
| ### |
2019-Jul-11 Thu
| 4.23
| 4.285
| 4.22
| 4.24
| 1,164,656
| ###
| ###
| ###
| 0.3 |
2019-Jul-10 Wed
| 4.22
| 4.26
| 4.2
| 4.23
| 1,240,851
| ###
| 69.1
| 69.1
| 0.3 |
2019-Jul-09 Tue
| 4.25
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2019-Jul-08 Mon
| ###
| ###
| 4.24
| 4.24
|
|
| 15.8
| 15.8
| 0.3 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 686,287
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 4.25
| ###
| 4.23
| 4.29
| 624,778
| ###
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| 4.22
| ###
| 4.22
|
|
| 81.6
| 81.6
| ### |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 400,785
| 0
| 76.0
| 76.0
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 1,026,843
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jun-27 Thu
| 4.24
| 4.29
| ###
| ###
| 699,852
| 1,501,182
| 21.4
| 21.4
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| 4.29
| ###
| 661,148
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 490,722
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 4.29
| ###
| 646,470
| 1,386,678
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 4.28
| ###
| 4.27
| ###
| 1,177,957
| ###
| 76.3
| 76.3
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 4.29
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 4.28
| ###
| 1,009,270
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 4.25
| 4.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 4.23
| 4.25
| ###
| 4.23
|
|
| 75.6
| 75.6
| 0.3 |
2019-Jun-14 Fri
| 4.23
| 4.25
| ###
| 4.21
|
|
| 28.0
| 28.0
| ### |
2019-Jun-13 Thu
| ###
| 4.22
| ###
| 4.22
| 450,522
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 4.26
| ###
| 4.23
| 985,085
| ###
| ###
| ###
| 0.3 |
2019-Jun-07 Fri
| ###
| 4.21
| ###
| 4.21
| 620,342
| ###
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 1,270,087
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 3.89
| ###
| 3.89
| 4
| 2,920,684
| ###
| 91.3
| 91.3
| 0.3 |
2019-Jun-03 Mon
| 3.83
| ###
| 3.83
| 3.88
| 502,488
| ###
| ###
| ###
| 0.3 |
2019-May-31 Fri
| 3.85
| ###
| 3.83
| 3.83
|
|
| 29.2
| 29.2
| ### |
2019-May-30 Thu
| 3.89
| ###
| 3.86
| 3.86
| 654,544
| ###
| ###
| ###
| 0.3 |
2019-May-29 Wed
| 3.87
| ###
| 3.87
| 3.89
| 675,777
| 1,307,628
| ###
| ###
| 0.3 |
2019-May-28 Tue
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| 21.1
| 21.1
| ### |
2019-May-24 Fri
| ###
| ###
| 3.89
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 3.87
| ###
| 517,879
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2019-May-21 Tue
| 3.82
| ###
| 3.82
| ###
| 458,080
| ###
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 3.84
| 3.89
| 3.78
| 3.83
|
|
| ###
| ###
| ### |
2019-May-17 Fri
| 3.8
| 3.84
| 3.76
| 3.79
| 1,165,582
| ###
| ###
| ###
| ### |
2019-May-16 Thu
| 3.75
| 3.775
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-May-15 Wed
| ###
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2019-May-14 Tue
| ###
| 3.72
| ###
| 3.71
| 951,540
| ###
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 547,076
| 0
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 549,726
| 0
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| 3.72
| ###
| ###
| 433,653
| ###
| 37.9
| 37.9
| 0.0 |
2019-May-03 Fri
| 3.78
| 3.78
| ###
| ###
| 309,781
| 585,486
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 3.72
| 3.73
| ###
| 3.7
| 435,455
| 812,123
| ###
| ###
| 0.3 |
2019-May-01 Wed
| 3.82
| 3.82
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Apr-30 Tue
| 3.8
| 3.8
| 3.755
| 3.77
|
|
| 29.8
| 29.8
| ### |
2019-Apr-29 Mon
| 3.82
| 3.84
| 3.78
| 3.79
| 779,743
| 2,970,820
| 27.5
| 27.5
| ### |
2019-Apr-26 Fri
| 3.74
| 3.82
| 3.73
| 3.82
|
|
| ###
| ###
| 0.3 |
2019-Apr-24 Wed
| ###
| 3.74
| ###
| 3.72
| 603,658
| 1,128,840
| 78.3
| 78.3
| 0.3 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 674,750
| 0
| 78.9
| 78.9
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 347,285
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 509,843
| 0
| 27.9
| 27.9
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 302,757
| 0
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 3.74
| 3.745
| ###
| ###
| 508,673
| ###
| 16.4
| 16.4
| 0.0 |
2019-Apr-03 Wed
| 3.7
| 3.74
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Apr-02 Tue
| ###
| 3.7
| ###
| ###
| 529,988
| 980,477
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 3.71
| 3.73
| ###
| 3.7
| 769,428
| 1,434,983
| ###
| ###
| 0.3 |
2019-Mar-29 Fri
| 3.72
| 3.76
| ###
| 3.72
|
|
| 67.8
| 67.8
| 0.3 |
2019-Mar-28 Thu
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 77.3
| 77.3
| 0.3 |
2019-Mar-27 Wed
| 3.72
| 3.75
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Mar-26 Tue
| 3.7
| 3.75
| 3.7
| 3.74
| 703,089
| ###
| ###
| ###
| 0.3 |
2019-Mar-25 Mon
| 3.72
| 3.77
| ###
| 3.72
| 773,446
| 1,457,945
| 78.8
| 78.8
| 0.3 |
2019-Mar-22 Fri
| 3.74
| ###
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Mar-21 Thu
| 3.7
| 3.745
| ###
| 3.74
| 1,431,281
| 2,680,073
| 82.5
| 82.5
| 0.3 |
2019-Mar-20 Wed
| ###
| 3.71
| ###
| 3.71
| 724,223
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 3.73
| 3.74
| ###
| ###
| 547,456
| 1,023,742
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 3.73
| 3.74
| ###
| 3.7
| 1,188,953
| 2,223,342
| ###
| ###
| 0.3 |
2019-Mar-15 Fri
| 3.71
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 3.71
| 3.72
| ###
| ###
| 609,020
| 1,132,777
| 24.1
| 24.1
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 1,200,655
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 3.7
| 3.7
| 3.645
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 3.71
| ###
| ###
| 505,026
| 936,823
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| 3.75
| ###
| ###
| 762,876
| ###
| 74.1
| 74.1
| 0.0 |
2019-Mar-07 Thu
| 3.72
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Mar-06 Wed
| 3.7
| ###
| 3.655
| 3.7
|
|
| 64.7
| 64.7
| 0.3 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 700,086
| 0
| 84.9
| 84.9
| 0.0 |
2019-Mar-04 Mon
| ###
| 3.7
| ###
| ###
| 435,381
| 805,454
| 26.1
| 26.1
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 3.625
| ###
| 781,822
| 1,417,052
| 31.0
| 31.0
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 3.59
| ###
| 1,289,253
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| 3.7
| 3.575
| 3.59
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 3.55
| 3.58
| 3.52
| 3.58
|
|
| 76.7
| 76.7
| 0.3 |
2019-Feb-22 Fri
| 3.52
| ###
| 3.52
| 3.57
| 921,483
| ###
| 77.4
| 77.4
| 0.3 |
2019-Feb-21 Thu
| 3.59
| ###
| 3.53
| 3.54
| 909,145
| 1,604,640
| ###
| ###
| 0.3 |
2019-Feb-20 Wed
| 3.58
| 3.58
| 3.52
| 3.57
| 1,272,827
| ###
| ###
| ###
| 0.3 |
2019-Feb-19 Tue
| ###
| ###
| 3.54
| 3.55
| 510,721
| 903,976
| 20.7
| 20.7
| ### |
2019-Feb-18 Mon
| ###
| ###
| 3.5
| ###
| 1,342,980
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 3.73
| 3.76
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2019-Feb-14 Thu
| ###
| 3.73
| ###
| 3.7
| 1,332,653
| ###
| 83.2
| 83.2
| 0.3 |
2019-Feb-11 Mon
| 3.8
| 3.8
| 3.71
| 3.73
| 575,174
| 2,159,778
| 17.3
| 17.3
| ### |
2019-Feb-08 Fri
| 3.79
| 3.85
| 3.76
| 3.77
|
|
| 30.4
| 30.4
| ### |
2019-Feb-06 Wed
| 3.73
| 3.8
| 3.73
| 3.73
| 1,508,653
| 5,680,078
| ###
| ###
| ### |
2019-Feb-05 Tue
| 3.71
| 3.78
| 3.71
| 3.72
|
|
| 68.5
| 68.5
| 0.3 |
2019-Feb-04 Mon
| 3.71
| 3.74
| ###
| 3.71
|
|
| 70.6
| 70.6
| ### |
2019-Feb-01 Fri
| ###
| 3.73
| ###
| ###
| 988,857
| ###
| 32.2
| 32.2
| 0.0 |
2019-Jan-31 Thu
| 3.71
| 3.72
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Jan-30 Wed
| ###
| 3.725
| ###
| 3.71
|
|
| 85.5
| 85.5
| ### |
2019-Jan-29 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| 3.26
| 3.26
| 738,784
| ###
| ###
| ###
| 0.2 |
2019-Jan-11 Fri
| ###
| ###
| 3.325
| ###
| 551,523
| ###
| 29.1
| 29.1
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 3.28
| ###
| 3.26
| ###
| 721,540
| ###
| 80.5
| 80.5
| 0.0 |
2019-Jan-04 Fri
| 3.25
| ###
| 3.25
| 3.26
| 493,443
| 801,844
| 73.7
| 73.7
| 0.2 |
2019-Jan-03 Thu
| 3.25
| ###
| 3.25
| 3.29
| 545,320
| 886,145
| 79.3
| 79.3
| ### |
2019-Jan-02 Wed
| 3.25
| ###
| 3.24
| 3.26
| 613,450
| 993,789
| 77.4
| 77.4
| 0.2 |
2018-Dec-28 Fri
| ###
| ###
| 3.25
| ###
| 757,929
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 1,004,281
| 0
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 3.45
| ###
| ###
| 3.44
| 5,131,179
| 0
| ###
| ###
| 0.2 |
2018-Dec-20 Thu
| ###
| 3.48
| ###
| 3.46
| 1,428,974
| ###
| 90.7
| 90.7
| 0.2 |
2018-Dec-19 Wed
| ###
| ###
| 3.26
| ###
| 1,634,440
| ###
| 87.4
| 87.4
| 0.0 |
2018-Dec-14 Fri
| 3.29
| ###
| 3.28
| 3.29
| 584,123
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| ###
| ###
| 3.28
| ###
| 421,345
| ###
| 21.1
| 21.1
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 3.29
| ###
| 716,929
| 1,179,348
| 76.4
| 76.4
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 889,273
| 0
| 51.1
| 51.1
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 1,247,141
| 0
| 75.6
| 75.6
| 0.0 |
2018-Dec-06 Thu
| 3.22
| ###
| 3.21
| ###
| 1,806,979
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 3.23
| 3.24
| 3.185
| 3.23
| 956,478
| 3,072,685
| 67.8
| 67.8
| ### |
2018-Dec-04 Tue
| 3.22
| 3.26
| ###
| 3.24
|
|
| 81.9
| 81.9
| ### |
2018-Dec-03 Mon
| 3.23
| 3.26
| 3.21
| 3.23
| 547,647
| ###
| 61.7
| 61.7
| ### |
2018-Nov-30 Fri
| 3.23
| 3.28
| ###
| ###
| 1,584,377
| 2,598,378
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 3.24
| 3.28
| 3.23
| 3.24
|
|
| 69.7
| 69.7
| ### |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 3.325
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| 3.355
| ###
| ###
| 501,171
| ###
| 74.0
| 74.0
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 3.29
| ###
| 570,375
| ###
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 3.23
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 3.23
| 3.26
| 3.2
| 3.24
| 467,888
| 1,511,278
| 75.0
| 75.0
| ### |
2018-Nov-02 Fri
| 3.23
| 3.28
| ###
| 3.23
| 835,947
| 1,370,953
| 64.6
| 64.6
| ### |
2018-Nov-01 Thu
| 3.27
| ###
| 3.21
| 3.23
|
|
| 21.8
| 21.8
| ### |
2018-Oct-31 Wed
| 3.27
| ###
| 3.26
| 3.28
|
|
| 66.8
| 66.8
| 0.2 |
2018-Oct-30 Tue
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 3.285
| ###
| 801,629
| 1,316,675
| 42.7
| 42.7
| 0.0 |
2018-Oct-25 Thu
| 3.25
| ###
| 3.25
| ###
| 964,520
| 1,567,345
| 90.5
| 90.5
| 0.0 |
2018-Oct-24 Wed
| 3.25
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2018-Oct-23 Tue
| 3.28
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 3.26
| ###
| 3.25
| 3.29
| 470,481
| ###
| ###
| ###
| ### |
2018-Oct-19 Fri
| 3.25
| 3.325
| 3.23
| 3.29
| 1,089,673
| ###
| ###
| ###
| ### |
2018-Oct-18 Thu
| ###
| 3.26
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2018-Oct-17 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| 73.6
| 73.6
| 0.2 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 3.2
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Oct-12 Fri
| 3.2
| 3.22
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2018-Oct-11 Thu
| 3.2
| 3.25
| 3.2
| 3.22
|
|
| 86.3
| 86.3
| 0.2 |
2018-Oct-10 Wed
| 3.27
| ###
| 3.25
| 3.27
|
|
| 72.6
| 72.6
| ### |
2018-Oct-09 Tue
| 3.28
| ###
| 3.27
| 3.29
| 407,277
| ###
| 83.4
| 83.4
| ### |
2018-Oct-08 Mon
| ###
| ###
| 3.29
| 3.29
|
|
| 26.6
| 26.6
| ### |
2018-Oct-05 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 1,554,623
| 0
| 22.1
| 22.1
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Oct-02 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 3.4
| 3.43
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-Sep-28 Fri
| 3.42
| 3.45
| 3.4
| 3.41
| 774,473
| 2,652,570
| ###
| ###
| ### |
2018-Sep-27 Thu
| 3.42
| 3.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 3.42
| 3.42
| ###
| 3.41
|
|
| 34.1
| 34.1
| ### |
2018-Sep-25 Tue
| 3.46
| 3.46
| ###
| 3.41
| 612,243
| 1,059,180
| 21.9
| 21.9
| ### |
2018-Sep-24 Mon
| ###
| 3.48
| ###
| 3.47
| 647,248
| ###
| 90.2
| 90.2
| 0.2 |
2018-Sep-21 Fri
| ###
| 3.4
| ###
| 3.4
| 2,338,378
| 3,975,242
| 80.8
| 80.8
| 0.2 |
|