End of day Prices (full format), 450 Days for (APE) EAGERS AUTOMOTIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.1 |
2020-Oct-08 Thu
| ###
| 11.21
| ###
| ###
| 803,848
| ###
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 10.58
| 11.23
| ###
| ###
| 1,584,682
| 8,897,989
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 9.89
| 10.59
| 1,637,379
| ###
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| ###
| 9.48
| ###
| 682,041
| 3,232,874
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2020-Oct-01 Thu
| 9.25
| 9.55
| 9.25
| 9.42
|
|
| ###
| ###
| 0.7 |
2020-Sep-30 Wed
| ###
| 9.48
| ###
| ###
| 647,948
| 3,071,273
| 29.2
| 29.2
| 0.0 |
2020-Sep-29 Tue
| 9.48
| ###
| ###
| 9.54
|
|
| 74.7
| 74.7
| ### |
2020-Sep-28 Mon
| 9.4
| 9.54
| ###
| ###
| 406,040
| ###
| 35.8
| 35.8
| 0.0 |
2020-Sep-25 Fri
| ###
| 9.58
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2020-Sep-24 Thu
| 9.49
| ###
| ###
| 9.29
|
|
| 27.4
| 27.4
| ### |
2020-Sep-23 Wed
| ###
| 9.81
| 9.22
| 9.72
| 836,443
| 7,958,755
| 91.5
| 91.5
| 0.7 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 630,255
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 9.48
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Sep-18 Fri
| 9.46
| ###
| ###
| ###
| 1,164,959
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| 9.8
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 1,604,087
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 8.74
| ###
| ###
| 9
| 917,451
| 0
| 84.2
| 84.2
| 0.6 |
2020-Sep-11 Fri
| ###
| 8.73
| 8.48
| 8.48
| 585,579
| ###
| 21.0
| 21.0
| 0.6 |
2020-Sep-10 Thu
| ###
| ###
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2020-Sep-09 Wed
| ###
| 8.77
| 8.52
| 8.55
| 630,982
| ###
| 26.6
| 26.6
| ### |
2020-Sep-08 Tue
| 8.87
| ###
| 8.79
| 8.88
|
|
| 65.3
| 65.3
| 0.6 |
2020-Sep-07 Mon
| ###
| ###
| 8.59
| 8.85
| 629,559
| 2,703,955
| ###
| ###
| 0.6 |
2020-Sep-04 Fri
| 8.72
| 8.82
| 8.5
| 8.71
| 769,070
| 6,660,146
| 39.1
| 39.1
| 0.6 |
2020-Sep-03 Thu
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 9
| ###
| 8.87
| ###
| 910,981
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 8.86
| ###
| 8.71
| 8.8
| 874,453
| 3,808,242
| ###
| ###
| 0.6 |
2020-Aug-31 Mon
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 8.74
| 9
| 1,557,081
| 6,804,443
| ###
| ###
| 0.6 |
2020-Aug-27 Thu
| 8.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 8.58
| ###
| 936,950
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 9.25
| 9.54
| ###
| 9.2
| 859,050
| ###
| 42.0
| 42.0
| 0.7 |
2020-Aug-24 Mon
| 8.84
| ###
| 8.84
| ###
| 986,373
| ###
| 83.6
| 83.6
| 0.0 |
2020-Aug-21 Fri
| ###
| 9
| ###
| 8.81
| 444,049
| 1,998,220
| 20.4
| 20.4
| ### |
2020-Aug-20 Thu
| 8.57
| ###
| 8.55
| 8.88
| 493,743
| 2,110,751
| 88.1
| 88.1
| 0.6 |
2020-Aug-19 Wed
| 8.7
| ###
| 8.54
| ###
| 632,374
| ###
| 33.7
| 33.7
| 0.0 |
2020-Aug-18 Tue
| 8.4
| 8.75
| ###
| 8.7
|
|
| 85.6
| 85.6
| ### |
2020-Aug-17 Mon
| 8.47
| 8.71
| ###
| 8.43
| 565,122
| ###
| 32.3
| 32.3
| 0.6 |
2020-Aug-14 Fri
| 8.54
| 8.78
| 8.52
| 8.56
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 8.7
| 8.88
| 8.51
| 8.54
|
|
| ###
| ###
| ### |
2020-Aug-12 Wed
| ###
| ###
| ###
| 8.59
| 897,049
| 0
| ###
| ###
| ### |
2020-Aug-11 Tue
| 8.85
| ###
| ###
| ###
| 456,020
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| 8.56
| 8.81
| 1,021,045
| 4,370,072
| ###
| ###
| ### |
2020-Aug-07 Fri
| 8.45
| ###
| ###
| ###
| 895,824
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 8.23
| 8.44
| ###
| ###
| 724,945
| ###
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 8.25
| 7.82
| 8.21
| 1,061,689
| 8,530,671
| ###
| ###
| ### |
2020-Aug-04 Tue
| 7.79
| ###
| 7.77
| ###
| 848,322
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2020-Jul-31 Fri
| 8.2
| 8.24
| 8
| ###
| 1,194,784
| 9,701,646
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 8.24
| 8.57
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2020-Jul-29 Wed
| 7.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 7.24
| ###
| ###
| 540,328
| 1,955,987
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 7.29
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2020-Jul-24 Fri
| ###
| 7.29
| ###
| 7.23
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| ###
| 7.46
| 7
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 6.81
| 7
|
|
| 77.8
| 77.8
| 0.5 |
2020-Jul-21 Tue
| 6.4
| ###
| ###
| 6.88
|
|
| ###
| ###
| ### |
2020-Jul-20 Mon
| 6.24
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jul-16 Thu
| 6.45
| 6.45
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-Jul-15 Wed
| 6.26
| 6.4
| ###
| ###
| 720,276
| 2,304,883
| 77.2
| 77.2
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 6.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 6.48
| ###
| 6.2
| ###
| 800,482
| ###
| 19.4
| 19.4
| 0.0 |
2020-Jul-08 Wed
| 6.53
| ###
| 6.24
| 6.29
| 875,353
| ###
| ###
| ###
| ### |
2020-Jul-07 Tue
| 7
| ###
| 6.48
| 6.53
| 935,379
| 3,030,627
| 10.6
| 10.6
| ### |
2020-Jul-06 Mon
| 6.75
| ###
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2020-Jul-03 Fri
| ###
| ###
| 6.74
| 6.84
| 873,589
| ###
| 12.2
| 12.2
| 0.5 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 6.88
| ###
| ###
| ###
| 678,989
| 0
| 68.8
| 68.8
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| 6.75
| 830,589
| 0
| ###
| ###
| 0.5 |
2020-Jun-29 Mon
| 6.5
| 6.8
| ###
| 6.48
|
|
| 46.0
| 46.0
| 0.5 |
2020-Jun-26 Fri
| 6.77
| ###
| 6.51
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 6.59
| 6.71
|
|
| 19.2
| 19.2
| ### |
2020-Jun-24 Wed
| 7.2
| ###
| ###
| ###
| 1,488,371
| 0
| 27.0
| 27.0
| 0.0 |
2020-Jun-23 Tue
| ###
| 7.59
| ###
| ###
| 1,296,559
| 4,920,441
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 7.46
| 7.46
| ###
| 7.2
| 1,489,747
| 5,556,756
| 16.7
| 16.7
| 0.5 |
2020-Jun-19 Fri
| ###
| 7.57
| ###
| 7.57
| 1,624,887
| ###
| 95.0
| 95.0
| ### |
2020-Jun-18 Thu
| ###
| ###
| 6.78
| 6.89
| 1,375,282
| ###
| 21.4
| 21.4
| 0.5 |
2020-Jun-17 Wed
| ###
| ###
| ###
| 7.25
| 1,172,957
| 0
| 29.8
| 29.8
| 0.5 |
2020-Jun-16 Tue
| 6.8
| 7.22
| 6.76
| 7.2
| 927,377
| ###
| 91.5
| 91.5
| 0.5 |
2020-Jun-15 Mon
| 6.73
| ###
| ###
| 6.45
|
|
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| 6.83
| 6.41
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 6.89
| 7
| 1,232,656
| ###
| 23.2
| 23.2
| 0.5 |
2020-Jun-10 Wed
| ###
| 7.5
| ###
| 7.46
|
|
| 77.1
| 77.1
| 0.5 |
2020-Jun-09 Tue
| 7.42
| 7.76
| 7.41
| 7.43
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| 7.2
| 7.29
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2020-Jun-04 Thu
| ###
| ###
| 7
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 6.82
| 6.88
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 6.51
| 6.83
| 6.46
| 6.8
| 1,137,249
| ###
| ###
| ###
| 0.5 |
2020-Jun-01 Mon
| 6.4
| 6.55
| 6.25
| 6.53
|
|
| 75.4
| 75.4
| ### |
2020-May-29 Fri
| ###
| 6.74
| ###
| 6.44
|
|
| 15.8
| 15.8
| 0.5 |
2020-May-28 Thu
| ###
| 6.89
| 6.47
| 6.7
|
|
| ###
| ###
| 0.5 |
2020-May-27 Wed
| 6.5
| 6.52
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2020-May-26 Tue
| 6.27
| ###
| 6.26
| 6.46
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 5.8
| ###
| 5.78
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2020-May-22 Fri
| 5.55
| 5.82
| 5.5
| 5.7
| 1,343,850
| ###
| 85.8
| 85.8
| 0.4 |
2020-May-21 Thu
| ###
| ###
| ###
| 5.55
| 1,154,447
| 0
| 38.5
| 38.5
| ### |
2020-May-20 Wed
| 5.5
| 5.52
| ###
| 5.47
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| 5.83
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 5.47
| ###
| 5.43
| 1,261,649
| ###
| ###
| ###
| 0.4 |
2020-May-15 Fri
| ###
| 5.25
| 4.77
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2020-May-14 Thu
| ###
| 5.21
| ###
| 5
|
|
| 23.3
| 23.3
| 0.4 |
2020-May-13 Wed
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 5.56
| 5.88
| ###
| 5.23
|
|
| 10.2
| 10.2
| ### |
2020-May-11 Mon
| ###
| ###
| ###
| 5.55
| 1,463,488
| 0
| 93.3
| 93.3
| ### |
2020-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 4.5
| ###
| 4.4
| 4.56
|
|
| 76.1
| 76.1
| 0.3 |
2020-May-06 Wed
| 4.4
| ###
| 4.26
| 4.55
| 1,128,254
| 2,403,181
| ###
| ###
| 0.3 |
2020-May-05 Tue
| ###
| 4.44
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 4.56
| 4.57
| 4.27
| ###
| 1,615,123
| 7,138,843
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| 4.56
| ###
| 1,710,127
| 3,899,089
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 5.25
| ###
| ###
| 3,207,440
| ###
| 98.8
| 98.8
| 0.0 |
2020-Apr-29 Wed
| 3.85
| ###
| 3.77
| ###
| 1,078,424
| 2,032,829
| 90.4
| 90.4
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 3.82
| 3.89
| 923,288
| 1,763,480
| ###
| ###
| 0.3 |
2020-Apr-27 Mon
| ###
| ###
| 3.59
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2020-Apr-24 Fri
| 3.55
| ###
| 3.52
| 3.53
|
|
| 31.0
| 31.0
| 0.3 |
2020-Apr-23 Thu
| 3.82
| 3.86
| 3.52
| 3.55
| 981,089
| ###
| 7.0
| 7.0
| ### |
2020-Apr-22 Wed
| ###
| 3.87
| 3.52
| 3.74
|
|
| 87.9
| 87.9
| 0.3 |
2020-Apr-21 Tue
| ###
| 4.025
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,292,249
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,169,647
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 4.22
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2020-Apr-15 Wed
| 4.55
| 5.2
| ###
| 4.22
| 1,241,749
| 3,228,547
| ###
| ###
| ### |
2020-Apr-14 Tue
| 4.21
| 4.57
| ###
| 4.46
| 1,361,771
| 3,111,646
| ###
| ###
| 0.3 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 1,451,646
| 0
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 3.74
| ###
| 3.58
| 3.8
| 1,833,688
| ###
| 74.2
| 74.2
| ### |
2020-Apr-07 Tue
| ###
| ###
| ###
| 3.72
| 1,225,429
| 0
| 12.3
| 12.3
| 0.3 |
2020-Apr-06 Mon
| ###
| 3.87
| 3.5
| 3.8
| 998,570
| ###
| 82.6
| 82.6
| ### |
2020-Apr-03 Fri
| ###
| 4.26
| 3.47
| 3.51
|
|
| 2.1
| 2.1
| ### |
2020-Apr-02 Thu
| 3.42
| 4.2
| 3.25
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2020-Apr-01 Wed
| 3.25
| 3.48
| ###
| 3.48
|
|
| 88.5
| 88.5
| 0.2 |
2020-Mar-31 Tue
| ###
| 3.27
| ###
| ###
| 1,617,442
| ###
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| 2.88
| 3
|
|
| ###
| ###
| 0.2 |
2020-Mar-27 Fri
| 3.2
| ###
| ###
| ###
| 1,421,889
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 3
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 3.28
| 3.56
| 2.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.2
| ###
| ###
| ###
| 793,050
| 0
| 17.1
| 17.1
| 0.0 |
2020-Mar-23 Mon
| 3.49
| 3.49
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 4.42
| 3.74
| ###
| 2,195,129
| 8,956,126
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| 4.26
| 2,441,355
| 0
| ###
| ###
| 0.3 |
2020-Mar-17 Tue
| ###
| 5.71
| ###
| 5
| 2,004,571
| 5,723,050
| 8.3
| 8.3
| 0.4 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 1,374,173
| 0
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| 6.52
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2020-Mar-12 Thu
| ###
| 7.27
| 6.43
| 6.53
| 1,744,051
| 11,946,749
| ###
| ###
| ### |
2020-Mar-11 Wed
| 7.75
| 8.26
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2020-Mar-10 Tue
| ###
| ###
| ###
| 7.73
| 1,065,726
| 0
| 66.0
| 66.0
| 0.6 |
2020-Mar-09 Mon
| 7.7
| 7.75
| 7.44
| 7.52
| 754,346
| 5,729,257
| 62.4
| 62.4
| 0.5 |
2020-Mar-06 Fri
| ###
| 8.25
| 7.87
| 7.89
| 1,219,680
| 9,830,620
| ###
| ###
| ### |
2020-Mar-05 Thu
| 8.51
| 8.57
| 8.2
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
| 610,245
| 0
| 91.2
| 91.2
| 0.0 |
2020-Mar-03 Tue
| 8.48
| 8.57
| 8.075
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-Mar-02 Mon
| 8.7
| 8.79
| 8.25
| 8.45
| 1,277,187
| ###
| 20.3
| 20.3
| ### |
2020-Feb-28 Fri
| 8.89
| ###
| 8.8
| 8.88
|
|
| ###
| ###
| 0.6 |
2020-Feb-27 Thu
| 8.5
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| 8.84
| 8.47
| 8.49
| 505,621
| 4,376,149
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| 8.79
| 8.89
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 9.2
| 9.27
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2020-Feb-21 Fri
| 9.45
| 9.54
| 9.23
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2020-Feb-20 Thu
| ###
| 9.44
| 9.22
| 9.4
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| 9.43
| ###
| 9.25
|
|
| 82.5
| 82.5
| ### |
2020-Feb-18 Tue
| 9
| 9.22
| 8.86
| ###
| 425,529
| 3,846,782
| 87.5
| 87.5
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 8.89
| 9
| 663,773
| 2,950,470
| 30.9
| 30.9
| 0.6 |
2020-Feb-14 Fri
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 8.855
| ###
| 306,970
| ###
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| 9.025
| ###
| ###
| 619,470
| 2,795,358
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| 8.87
| 8.59
| ###
| 421,378
| 3,678,629
| 69.0
| 69.0
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| 8.48
| 8.55
|
|
| 35.8
| 35.8
| ### |
2020-Feb-06 Thu
| 8.83
| 8.83
| ###
| 8.56
|
|
| 12.7
| 12.7
| ### |
2020-Feb-05 Wed
| 9
| ###
| 8.73
| 8.77
|
|
| 11.6
| 11.6
| ### |
2020-Feb-04 Tue
| 8.72
| 8.945
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2020-Feb-03 Mon
| 8.85
| 9
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2020-Jan-31 Fri
| ###
| 9.085
| 8.86
| ###
| 512,345
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 8.7
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 362,243
| 0
| 27.4
| 27.4
| 0.0 |
2020-Jan-24 Fri
| 9.25
| 9.5
| 9.25
| 9.45
|
|
| 87.5
| 87.5
| 0.7 |
2020-Jan-23 Thu
| ###
| ###
| ###
| 9.25
|
|
| 9.6
| 9.6
| ### |
2020-Jan-22 Wed
| ###
| ###
| 9.46
| 9.58
|
|
| 7.3
| 7.3
| 0.7 |
2020-Jan-21 Tue
| ###
| 10.4
| ###
| ###
| 215,240
| 1,119,248
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 10.45
| 10.52
| 10.29
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Jan-17 Fri
| 10.42
| 10.45
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 10.55
| 10.55
| ###
| 10.21
| 446,443
| 2,354,986
| 10.4
| 10.4
| ### |
2020-Jan-15 Wed
| ###
| 10.5
| ###
| 10.49
| 282,827
| 1,484,841
| 77.3
| 77.3
| ### |
2020-Jan-14 Tue
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| 10.21
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 10.5
| 10.5
| ###
| 10.21
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| 10.51
| 10.25
| 10.41
|
|
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| 10.255
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2020-Jan-07 Tue
| ###
| ###
| 9.88
| ###
| 395,679
| 1,954,654
| 65.8
| 65.8
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 9.78
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2020-Jan-02 Thu
| ###
| 10.25
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Dec-31 Tue
| ###
| 10.27
| ###
| 10.24
|
|
| ###
| ###
| ### |
2019-Dec-24 Tue
| 10.25
| 10.53
| ###
| 10.5
| 351,245
| ###
| 88.1
| 88.1
| 0.8 |
2019-Dec-23 Mon
| ###
| 10.28
| ###
| 10.27
| 783,343
| 4,026,383
| 81.7
| 81.7
| ### |
2019-Dec-20 Fri
| 10.29
| 10.58
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Dec-19 Thu
| ###
| 10.45
| ###
| 10.28
| 1,026,055
| ###
| ###
| ###
| 0.7 |
2019-Dec-18 Wed
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-17 Tue
| ###
| 10.55
| 9.84
| ###
| 1,577,970
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 9.7
| 10.27
| 9.7
| ###
| 1,173,473
| 11,717,127
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 9.7
| 10.375
| 9.7
| 9.74
| 1,997,343
| ###
| 67.6
| 67.6
| 0.7 |
2019-Dec-12 Thu
| 9.5
| ###
| ###
| 9.55
| 448,879
| 0
| ###
| ###
| 0.7 |
2019-Dec-11 Wed
| ###
| ###
| 9.27
| 9.53
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| 9.26
| 9.45
| 9.26
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2019-Dec-09 Mon
| 9.42
| 9.52
| 9.23
| 9.41
| 399,282
| ###
| ###
| ###
| 0.7 |
2019-Dec-06 Fri
| 9.53
| 9.685
| 9.43
| 9.5
|
|
| 33.6
| 33.6
| 0.7 |
2019-Dec-05 Thu
| 9.76
| 9.76
| 9.49
| ###
| 557,541
| ###
| 20.4
| 20.4
| 0.0 |
2019-Dec-04 Wed
| 9.75
| 9.83
| 9.59
| 9.73
| 269,854
| 2,620,282
| 40.9
| 40.9
| ### |
2019-Dec-03 Tue
| ###
| ###
| 9.71
| 9.77
| 498,941
| 2,422,358
| 19.2
| 19.2
| 0.7 |
2019-Dec-02 Mon
| 9.71
| ###
| 9.71
| ###
| 351,376
| ###
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 9.77
| ###
| 9.76
| 9.78
|
|
| ###
| ###
| 0.7 |
2019-Nov-28 Thu
| 9.7
| ###
| ###
| 9.87
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 9.83
| 9.83
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Nov-26 Tue
| 9.55
| ###
| 9.55
| 9.84
|
|
| 89.7
| 89.7
| 0.7 |
2019-Nov-25 Mon
| 9.8
| ###
| 9.57
| 9.76
|
|
| ###
| ###
| 0.7 |
2019-Nov-22 Fri
| ###
| 9.81
| ###
| 9.73
|
|
| 83.1
| 83.1
| ### |
2019-Nov-21 Thu
| 9.54
| ###
| 9.45
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-Nov-20 Wed
| ###
| 9.86
| 9.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 10.27
| 9.83
| 9.84
| 491,242
| 4,936,982
| ###
| ###
| 0.7 |
2019-Nov-18 Mon
| ###
| 10.51
| ###
| ###
| 703,356
| ###
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 10.5
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2019-Nov-14 Thu
| 10.74
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 11.74
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| 12.47
| ###
| 11.75
|
|
| 7.7
| 7.7
| ### |
2019-Nov-11 Mon
| 12.41
| 12.51
| 12.28
| 12.4
|
|
| ###
| ###
| 0.9 |
2019-Nov-08 Fri
| 12.49
| 12.5
| ###
| 12.43
| 146,147
| ###
| 32.7
| 32.7
| 0.9 |
2019-Nov-07 Thu
| 12.45
| 12.54
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2019-Nov-06 Wed
| 12.2
| ###
| ###
| 12.45
| 408,621
| 0
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 12.27
| ###
| ###
| 190,857
| ###
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 304,447
| 0
| 76.7
| 76.7
| 0.0 |
2019-Nov-01 Fri
| 12.24
| ###
| ###
| ###
| 160,777
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 12.42
| 12.78
| 12.24
| 12.24
| 244,441
| 3,057,956
| ###
| ###
| 0.9 |
2019-Oct-30 Wed
| ###
| ###
| 12.28
| ###
| 289,720
| 1,778,880
| 85.5
| 85.5
| 0.0 |
2019-Oct-29 Tue
| 12.2
| 12.46
| 12.2
| 12.44
| 474,521
| 5,850,843
| 86.5
| 86.5
| 0.9 |
2019-Oct-28 Mon
| 12.29
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
| 322,656
| 0
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 12.72
| 12.72
| 12.23
| ###
| 564,528
| 7,042,486
| 16.5
| 16.5
| 0.0 |
2019-Oct-22 Tue
| 12.74
| 12.88
| ###
| 12.73
| 265,855
| ###
| ###
| ###
| ### |
2019-Oct-21 Mon
| ###
| ###
| 12.79
| ###
| 297,420
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 13.28
| 13.28
| 12.74
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2019-Oct-17 Thu
| 13.7
| 13.74
| ###
| 13.46
| 281,172
| 1,931,651
| ###
| ###
| ### |
2019-Oct-16 Wed
| 13.55
| 13.81
| 13.54
| 13.7
|
|
| ###
| ###
| 1.0 |
2019-Oct-15 Tue
| 13.43
| 13.57
| 13.27
| 13.48
| 183,859
| 2,467,387
| 72.9
| 72.9
| 1.0 |
2019-Oct-14 Mon
| ###
| 13.8
| 13.41
| 13.58
| 170,958
| 2,325,883
| 31.9
| 31.9
| ### |
2019-Oct-11 Fri
| 13.54
| 13.76
| 13.5
| ###
| 190,274
| ###
| 76.4
| 76.4
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 13.55
| 13.55
| 421,759
| ###
| ###
| ###
| 1.0 |
2019-Oct-09 Wed
| 13.81
| 13.81
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| 13.8
| 13.88
| 151,249
| ###
| 28.3
| 28.3
| ### |
2019-Oct-07 Mon
| 13.84
| ###
| 13.84
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2019-Oct-04 Fri
| 13.88
| 13.88
| 13.53
| 13.85
| 564,755
| ###
| 28.9
| 28.9
| ### |
2019-Oct-03 Thu
| ###
| ###
| 13.575
| 13.85
| 482,988
| 3,278,281
| 84.7
| 84.7
| ### |
2019-Oct-02 Wed
| ###
| ###
| 13.74
| 13.84
| 310,924
| 2,136,047
| 17.5
| 17.5
| 1.0 |
2019-Oct-01 Tue
| 14.2
| 14.22
| 13.89
| ###
| 1,530,380
| ###
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| 14.22
|
|
| 85.0
| 85.0
| 1.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 474,521
| 0
| 87.1
| 87.1
| 0.0 |
2019-Sep-26 Thu
| 13.45
| ###
| ###
| 13.55
| 171,922
| 0
| ###
| ###
| 1.0 |
2019-Sep-25 Wed
| 13.74
| 14.49
| ###
| ###
| 775,475
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 13.55
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 13.8
| ###
| ###
| 13.55
|
|
| 17.6
| 17.6
| 1.0 |
2019-Sep-20 Fri
| ###
| ###
| 13.48
| 13.48
|
|
| ###
| ###
| 1.0 |
2019-Sep-19 Thu
| ###
| ###
| 13.56
| ###
| 901,073
| 6,109,274
| 87.7
| 87.7
| 0.0 |
2019-Sep-18 Wed
| 13.28
| 13.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 13.58
| 13.59
| ###
| 13.21
| 771,979
| ###
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-Sep-13 Fri
| ###
| 13.49
| 12.78
| ###
| 422,073
| 5,543,928
| 85.2
| 85.2
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| 13.21
| 239,459
| 0
| 79.0
| 79.0
| ### |
2019-Sep-11 Wed
| 13.52
| 13.58
| ###
| 13.4
|
|
| 22.7
| 22.7
| 1.0 |
2019-Sep-10 Tue
| 13.44
| 13.59
| ###
| 13.59
|
|
| 80.8
| 80.8
| ### |
2019-Sep-09 Mon
| ###
| 13.45
| 13.2
| 13.45
| 476,123
| ###
| 74.2
| 74.2
| ### |
2019-Sep-06 Fri
| 13.4
| 13.43
| ###
| ###
| 501,949
| 3,370,587
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 13.57
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 13.26
| ###
| ###
| ###
| 521,540
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 12.75
| 13.41
| ###
| ###
| 1,256,153
| ###
| 85.7
| 85.7
| 0.0 |
2019-Sep-02 Mon
| ###
| 12.85
| 12.26
| 12.73
| 370,622
| 4,653,159
| ###
| ###
| ### |
2019-Aug-30 Fri
| 11.87
| ###
| ###
| ###
| 533,976
| 0
| 90.4
| 90.4
| 0.0 |
2019-Aug-29 Thu
| 11.5
| ###
| 11.5
| 11.8
| 239,222
| 1,375,526
| 87.9
| 87.9
| 0.8 |
2019-Aug-28 Wed
| ###
| 11.5
| ###
| 11.5
| 179,443
| ###
| 89.8
| 89.8
| ### |
2019-Aug-27 Tue
| 11.2
| 11.43
| ###
| ###
| 90,989
| ###
| 30.6
| 30.6
| 0.0 |
2019-Aug-26 Mon
| 11.55
| 11.56
| 11.28
| 11.44
|
|
| ###
| ###
| 0.8 |
2019-Aug-23 Fri
| 11.4
| 11.57
| ###
| 11.57
|
|
| 81.5
| 81.5
| ### |
2019-Aug-22 Thu
| 11.5
| 11.7
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2019-Aug-21 Wed
| 11.22
| 11.57
| 11.21
| 11.57
| 166,721
| 1,898,952
| 91.2
| 91.2
| ### |
2019-Aug-20 Tue
| ###
| 11.28
| ###
| 11.23
| 90,982
| ###
| ###
| ###
| 0.8 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 10.77
| 11.44
| 10.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 10.87
| ###
| ###
| ###
| 68,355
| 0
| 82.2
| 82.2
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 10.86
| ###
| 10.82
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Aug-12 Mon
| 10.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 10.76
| 10.78
| 23,080
| 124,170
| ###
| ###
| 0.8 |
2019-Aug-08 Thu
| 10.58
| ###
| 10.44
| ###
| 56,123
| ###
| 86.0
| 86.0
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| 10.5
|
|
| 80.2
| 80.2
| 0.8 |
2019-Aug-06 Tue
| ###
| 10.2
| ###
| 10.2
| 67,928
| ###
| ###
| ###
| 0.7 |
2019-Aug-05 Mon
| 10.21
| 10.27
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2019-Aug-02 Fri
| ###
| ###
| ###
| 10.5
| 160,656
| 0
| 6.8
| 6.8
| 0.8 |
2019-Aug-01 Thu
| 11.2
| 11.2
| ###
| 10.75
| 141,622
| 793,083
| 9.1
| 9.1
| 0.8 |
2019-Jul-31 Wed
| ###
| 11.2
| 10.88
| 11.2
| 67,522
| 745,442
| 89.0
| 89.0
| 0.8 |
2019-Jul-30 Tue
| ###
| ###
| ###
| 10.88
| 69,120
| 0
| ###
| ###
| 0.8 |
2019-Jul-29 Mon
| 10.5
| 11.47
| 10.5
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2019-Jul-26 Fri
| ###
| 10.59
| 10.29
| 10.5
|
|
| 84.9
| 84.9
| 0.8 |
2019-Jul-25 Thu
| 10.25
| ###
| ###
| ###
| 28,889
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 10.27
| 10.27
| ###
| 10.21
| 25,521
| 131,050
| 27.9
| 27.9
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2019-Jul-22 Mon
| 10.25
| ###
| 10.25
| ###
| 39,472
| ###
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 10.25
| ###
| ###
| ###
| 37,585
| 0
| 66.4
| 66.4
| 0.0 |
2019-Jul-18 Thu
| ###
| 10.25
| ###
| 10.25
|
|
| 82.1
| 82.1
| 0.7 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 564,480
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 9.985
| ###
| 15,525
| ###
| 78.8
| 78.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Jul-12 Fri
| 9.85
| ###
| 9.8
| ###
| 226,324
| 1,108,987
| 85.9
| 85.9
| 0.0 |
2019-Jul-11 Thu
| 9.58
| ###
| 9.58
| 9.85
|
|
| 87.1
| 87.1
| ### |
2019-Jul-10 Wed
| 9.4
| 9.59
| 9.4
| 9.55
| 27,444
| 260,580
| 82.9
| 82.9
| 0.7 |
2019-Jul-09 Tue
| ###
| 9.48
| ###
| 9.45
| 16,525
| 78,328
| ###
| ###
| 0.7 |
2019-Jul-08 Mon
| 9.46
| 9.47
| 9.25
| ###
| 17,376
| ###
| 24.6
| 24.6
| 0.0 |
2019-Jul-05 Fri
| 9.25
| ###
| 9.25
| 9.46
| 39,458
| ###
| ###
| ###
| 0.7 |
2019-Jul-04 Thu
| 9.47
| 9.48
| ###
| ###
| 36,585
| ###
| 10.3
| 10.3
| 0.0 |
2019-Jul-03 Wed
| 9.71
| 9.79
| 9.44
| 9.5
| 66,545
| ###
| ###
| ###
| 0.7 |
2019-Jul-02 Tue
| 9.89
| ###
| 9.77
| 9.84
| 15,923
| 77,783
| 27.7
| 27.7
| 0.7 |
2019-Jul-01 Mon
| 9.8
| ###
| 9.77
| ###
| 30,785
| 150,384
| 85.1
| 85.1
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2019-Jun-27 Thu
| ###
| ###
| ###
| 9.78
| 45,021
| 0
| 21.1
| 21.1
| 0.7 |
2019-Jun-26 Wed
| ###
| ###
| 9.55
| 9.8
| 89,642
| 428,040
| 26.8
| 26.8
| 0.7 |
2019-Jun-25 Tue
| ###
| ###
| 9.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 9.75
| 9.84
|
|
| ###
| ###
| 0.7 |
2019-Jun-21 Fri
| 9.71
| ###
| 9.71
| ###
| 255,625
| 1,241,059
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 9.8
| 9.83
| 9.7
| 9.72
|
|
| ###
| ###
| 0.7 |
2019-Jun-19 Wed
| 9.7
| 9.88
| ###
| 9.84
| 1,640,354
| 8,103,348
| 79.6
| 79.6
| 0.7 |
2019-Jun-18 Tue
| 9.79
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2019-Jun-17 Mon
| ###
| ###
| 9.71
| 9.8
| 38,547
| 187,145
| ###
| ###
| 0.7 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Jun-13 Thu
| ###
| 10.23
| ###
| 10.23
| 98,677
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| 10.2
| ###
| 10.2
| 43,374
| ###
| 82.9
| 82.9
| 0.7 |
2019-Jun-11 Tue
| ###
| ###
| 9.88
| ###
| 71,758
| 354,484
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 9.88
| ###
| 32,340
| 159,759
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 9.83
| ###
| 9.83
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2019-Jun-05 Wed
| 9.79
| 10.21
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 10.2
| 9.86
| 9.86
|
|
| 31.9
| 31.9
| 0.7 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 65,322
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| 10.48
| ###
| 10.45
| 146,026
| 765,176
| ###
| ###
| ### |
2019-May-29 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 9.46
| ###
| 9.46
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2019-May-27 Mon
| 9.45
| 9.59
| 9.27
| 9.5
| 119,326
| 1,125,244
| 77.1
| 77.1
| 0.7 |
2019-May-24 Fri
| ###
| 9.5
| 9.2
| 9.5
|
|
| ###
| ###
| 0.7 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 45,476
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 9
| ###
| 9
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 8.78
| 9
|
|
| 78.1
| 78.1
| 0.6 |
2019-May-20 Mon
| 8.49
| 9
| 8.49
| ###
| 61,547
| 538,228
| 94.6
| 94.6
| 0.0 |
2019-May-17 Fri
| 8.59
| 8.59
| ###
| 8.43
| 24,443
| 104,982
| ###
| ###
| 0.6 |
2019-May-16 Thu
| ###
| 8.7
| ###
| 8.46
|
|
| 14.0
| 14.0
| 0.6 |
2019-May-15 Wed
| 8.54
| 8.79
| ###
| 8.71
|
|
| 83.0
| 83.0
| 0.6 |
2019-May-14 Tue
| 8.56
| 8.79
| 8.5
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2019-May-13 Mon
| 8.83
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 9,843
| 0
| 88.9
| 88.9
| 0.0 |
2019-May-09 Thu
| 8.89
| ###
| ###
| ###
| 20,348
| 0
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 8.88
| 8.88
|
|
| 16.9
| 16.9
| 0.6 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 48,726
| 0
| 36.0
| 36.0
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 26,650
| 0
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 8.81
| 9.2
| 8.81
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| 8.8
| 53,851
| 0
| ###
| ###
| 0.6 |
2019-Apr-30 Tue
| 8.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 8.79
| 8.88
| ###
| 8.88
| 57,247
| 254,176
| ###
| ###
| 0.6 |
2019-Apr-26 Fri
| ###
| 8.79
| 8.52
| 8.79
| 44,845
| ###
| ###
| ###
| 0.6 |
2019-Apr-24 Wed
| ###
| ###
| 8.59
| ###
| 40,152
| 172,452
| 67.6
| 67.6
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 18,580
| 0
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| 8.7
| ###
| ###
| 204,973
| ###
| 91.4
| 91.4
| 0.0 |
2019-Apr-15 Mon
| 8.42
| 8.42
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2019-Apr-12 Fri
| ###
| 8.48
| ###
| 8.42
| 99,980
| ###
| ###
| ###
| ### |
2019-Apr-11 Thu
| 7.84
| ###
| 7.8
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Apr-10 Wed
| ###
| 7.81
| ###
| 7.78
| 26,728
| 104,372
| ###
| ###
| 0.6 |
2019-Apr-09 Tue
| 7.55
| ###
| 7.55
| ###
| 42,485
| 160,380
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 7.4
| 7.72
| 7.4
| ###
| 44,873
| ###
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 7.82
| ###
| ###
| 164,421
| 642,886
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 7.28
| 7.28
| 7.25
| 7.28
| 10,626
| ###
| 72.5
| 72.5
| 0.5 |
2019-Apr-03 Wed
| 7.28
| 7.28
| 7.27
| 7.28
| 506,450
| 3,684,423
| ###
| ###
| 0.5 |
2019-Apr-02 Tue
| ###
| ###
| 7.26
| 7.26
| 11,641
| 42,256
| 19.2
| 19.2
| 0.5 |
2019-Apr-01 Mon
| ###
| 7.41
| ###
| ###
| 23,282
| 86,259
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| 7.42
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 7.49
| 7.49
| 7.24
| 7.41
|
|
| 18.5
| 18.5
| ### |
2019-Mar-27 Wed
| 7.56
| 7.56
| 7.43
| 7.45
|
|
| 19.4
| 19.4
| 0.5 |
2019-Mar-26 Tue
| 7.54
| ###
| 7.51
| 7.56
|
|
| 73.3
| 73.3
| 0.5 |
2019-Mar-25 Mon
| 7.51
| ###
| 7.51
| 7.58
|
|
| ###
| ###
| ### |
2019-Mar-22 Fri
| 7.51
| ###
| 7.5
| 7.5
| 18,241
| ###
| 31.9
| 31.9
| 0.5 |
2019-Mar-21 Thu
| 7.52
| ###
| 7.5
| 7.51
|
|
| 35.4
| 35.4
| ### |
2019-Mar-20 Wed
| 7.55
| 7.7
| 7.5
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Mar-19 Tue
| 7.75
| 7.75
| 7.55
| 7.7
| 29,155
| ###
| 29.2
| 29.2
| 0.6 |
2019-Mar-18 Mon
| 7.78
| 7.83
| 7.5
| 7.83
|
|
| 78.5
| 78.5
| ### |
2019-Mar-15 Fri
| 7.41
| 7.78
| ###
| 7.43
|
|
| 70.6
| 70.6
| ### |
2019-Mar-14 Thu
| ###
| 7.44
| ###
| 7.44
| 12,950
| 48,174
| ###
| ###
| ### |
2019-Mar-13 Wed
| 7.5
| 7.5
| ###
| 7.5
|
|
| 70.7
| 70.7
| 0.5 |
2019-Mar-12 Tue
| 7.53
| 7.77
| 7.49
| ###
| 60,682
| ###
| 83.4
| 83.4
| 0.0 |
2019-Mar-11 Mon
| ###
| 7.56
| ###
| 7.56
| 40,742
| ###
| ###
| ###
| 0.5 |
2019-Mar-08 Fri
| 7.5
| 7.5
| 7.42
| 7.49
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| 7.51
| ###
| 7.5
| 7.5
| 37,472
| 140,520
| 36.4
| 36.4
| 0.5 |
2019-Mar-06 Wed
| 7.5
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 7.76
| 7.76
| 7.5
| 7.5
| 26,054
| ###
| ###
| ###
| 0.5 |
2019-Mar-04 Mon
| 7.8
| 7.83
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2019-Mar-01 Fri
| 7.86
| 8
| ###
| 7.86
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 7.47
| 7.81
| 7.42
| 7.74
|
|
| 90.2
| 90.2
| 0.6 |
2019-Feb-27 Wed
| 7.4
| 7.8
| ###
| 7.47
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| 7.4
| ###
| 7.4
|
|
| 82.4
| 82.4
| 0.5 |
2019-Feb-25 Mon
| 7.5
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Feb-22 Fri
| 7.24
| 7.5
| ###
| 7.5
| 28,284
| ###
| 88.9
| 88.9
| 0.5 |
2019-Feb-21 Thu
| 7
| 7.25
| 7
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Feb-20 Wed
| 6.85
| ###
| 6.76
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Feb-19 Tue
| 6.58
| 6.89
| 6.58
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Feb-18 Mon
| 6.7
| 6.75
| 6.56
| ###
| 13,376
| ###
| 21.3
| 21.3
| 0.0 |
2019-Feb-15 Fri
| ###
| 6.72
| ###
| 6.7
|
|
| 78.1
| 78.1
| 0.5 |
2019-Feb-14 Thu
| 6.71
| 6.74
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2019-Feb-11 Mon
| 6.43
| 6.53
| 6.43
| 6.52
|
|
| 83.1
| 83.1
| 0.5 |
2019-Feb-08 Fri
| 6.41
| 6.5
| ###
| 6.43
| 12,057
| 39,185
| 76.4
| 76.4
| ### |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 24,528
| 0
| 69.4
| 69.4
| 0.0 |
2019-Feb-05 Tue
| 6.29
| ###
| ###
| ###
| 53,451
| 0
| 70.5
| 70.5
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Feb-01 Fri
| 6.41
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 6.59
| 6.24
| 6.42
|
|
| ###
| ###
| 0.5 |
2019-Jan-30 Wed
| 6.42
| 6.43
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2019-Jan-29 Tue
| 6.72
| 6.72
| 6.41
| 6.42
| 11,685
| ###
| ###
| ###
| 0.5 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Jan-11 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 6.24
| 6.24
| ###
| ###
| 8,653
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| 6.24
| ###
| 6.2
| 13,125
| 40,950
| ###
| ###
| 0.4 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 37,020
| 0
| 73.7
| 73.7
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Dec-28 Fri
| ###
| 6
| 5.87
| 6
|
|
| 63.7
| 63.7
| 0.4 |
2018-Dec-27 Thu
| 5.73
| ###
| 5.73
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 5.7
| 5.7
| 53,521
| ###
| 14.6
| 14.6
| 0.4 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2018-Dec-19 Wed
| 6
| ###
| ###
| ###
| 39,459
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 6.28
| 6.28
| 6.22
| 6.27
| 35,076
| 219,225
| 37.5
| 37.5
| 0.4 |
2018-Dec-13 Thu
| ###
| 6.42
| ###
| 6.28
| 57,557
| 184,757
| 21.9
| 21.9
| 0.4 |
2018-Dec-12 Wed
| ###
| 6.41
| 6.25
| ###
| 31,457
| 199,122
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 6.4
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| 6.44
| 60,174
| 0
| ###
| ###
| 0.5 |
2018-Dec-07 Fri
| ###
| 6.81
| 6.56
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Dec-06 Thu
| ###
| 6.7
| 6.58
| ###
| 88,571
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 6.82
| 6.83
| 6.48
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 6.79
| 6.84
|
|
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| 6.85
| ###
| 6.8
| 6.87
| 44,250
| 150,450
| ###
| ###
| ### |
2018-Nov-30 Fri
| 6.81
| 6.89
| 6.78
| 6.86
|
|
| ###
| ###
| 0.5 |
|