End of day Prices (full format), 600 Days for (ASB) AUSTAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2021-Dec-02 Thu
| 1.82
| ###
| ###
| 1.825
| 636,479
| 0
| ###
| ###
| ### |
2021-Dec-01 Wed
| ###
| 1.855
| 1.8125
| 1.82
| 1,263,650
| ###
| ###
| ###
| ### |
2021-Nov-30 Tue
| 1.8
| 1.845
| 1.8
| 1.825
| 1,273,578
| ###
| 72.8
| 72.8
| ### |
2021-Nov-29 Mon
| ###
| 1.82
| 1.775
| 1.8
|
|
| 55.7
| 55.7
| 0.1 |
2021-Nov-26 Fri
| 1.875
| 1.875
| 1.83
| ###
| 993,854
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 1.88
| ###
| 1.86
| 1.875
| 505,146
| 469,785
| 40.8
| 40.8
| ### |
2021-Nov-24 Wed
| 1.86
| 1.8925
| 1.8575
| 1.88
| 750,650
| ###
| ###
| ###
| 0.1 |
2021-Nov-23 Tue
| 1.87
| 1.875
| 1.855
| 1.855
|
|
| 37.2
| 37.2
| 0.1 |
2021-Nov-22 Mon
| 1.86
| 1.875
| 1.85
| 1.855
|
|
| 45.8
| 45.8
| 0.1 |
2021-Nov-19 Fri
| 1.875
| 1.88
| 1.86
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2021-Nov-18 Thu
| 1.88
| 1.89
| 1.87
| 1.885
| 577,224
| 1,085,181
| ###
| ###
| 0.1 |
2021-Nov-17 Wed
| ###
| ###
| 1.875
| 1.88
| 520,259
| 487,742
| ###
| ###
| 0.1 |
2021-Nov-16 Tue
| ###
| ###
| 1.875
| ###
| 761,322
| ###
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 774,482
| 0
| 30.7
| 30.7
| 0.0 |
2021-Nov-12 Fri
| 1.875
| ###
| 1.8675
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| 1.875
|
|
| 88.0
| 88.0
| ### |
2021-Nov-10 Wed
| ###
| 1.79
| 1.72
| 1.78
| 1,835,057
| 3,220,525
| ###
| ###
| 0.1 |
2021-Nov-09 Tue
| 1.885
| ###
| ###
| ###
| 3,431,888
| 0
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 1.89
| ###
| 1.8825
| 1.89
| 1,376,322
| ###
| 73.3
| 73.3
| ### |
2021-Nov-05 Fri
| 1.89
| ###
| 1.87
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-Nov-04 Thu
| 1.88
| ###
| ###
| 1.89
| 3,449,644
| 0
| ###
| ###
| ### |
2021-Nov-03 Wed
| ###
| ###
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2021-Nov-02 Tue
| ###
| ###
| 1.88
| ###
| 967,489
| ###
| 74.1
| 74.1
| 0.0 |
2021-Nov-01 Mon
| 1.88
| ###
| 1.88
| ###
| 1,100,147
| ###
| 80.6
| 80.6
| 0.0 |
2021-Oct-29 Fri
| 1.875
| ###
| 1.875
| 1.88
| 614,349
| 575,952
| ###
| ###
| 0.1 |
2021-Oct-28 Thu
| ###
| ###
| 1.875
| 1.875
|
|
| 33.7
| 33.7
| ### |
2021-Oct-27 Wed
| ###
| ###
| 1.89
| ###
| 998,154
| 943,255
| 42.9
| 42.9
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| 1.88
| ###
| 1,277,659
| ###
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 1.885
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Oct-22 Fri
| 1.88
| ###
| 1.875
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| 1.88
| 1.88
| 1,778,940
| ###
| 32.4
| 32.4
| 0.1 |
2021-Oct-20 Wed
| ###
| 1.9175
| 1.88
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 1.875
| 1.885
| 971,429
| ###
| ###
| ###
| 0.1 |
2021-Oct-18 Mon
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 1.88
| ###
| 1.88
| 1.88
|
|
| 64.0
| 64.0
| 0.1 |
2021-Oct-14 Thu
| ###
| ###
| 1.875
| 1.875
| 1,672,343
| 1,567,821
| ###
| ###
| ### |
2021-Oct-13 Wed
| 1.885
| ###
| 1.885
| ###
| 810,828
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| 1.8575
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| 1.89
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2021-Oct-08 Fri
| ###
| 1.945
| 1.89
| ###
| 1,987,389
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 1.955
| 1.985
| ###
| ###
| 4,261,524
| ###
| 13.3
| 13.3
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 1.89
| ###
| 1.845
| 1.87
| 1,400,685
| ###
| ###
| ###
| ### |
2021-Oct-04 Mon
| ###
| ###
| 1.875
| 1.89
|
|
| 40.0
| 40.0
| ### |
2021-Oct-01 Fri
| 1.88
| 1.89
| 1.855
| 1.87
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 1.86
| ###
| 1.855
| 1.88
|
|
| 68.3
| 68.3
| 0.1 |
2021-Sep-29 Wed
| 1.84
| 1.88
| ###
| 1.86
|
|
| 75.4
| 75.4
| 0.1 |
2021-Sep-28 Tue
| ###
| 1.875
| 1.825
| 1.86
|
|
| ###
| ###
| 0.1 |
2021-Sep-27 Mon
| 1.86
| ###
| 1.785
| 1.845
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| 1.875
| 1.875
| ###
| 1.85
| 3,101,546
| ###
| ###
| ###
| 0.1 |
2021-Sep-23 Thu
| 1.78
| 1.855
| 1.78
| 1.845
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| 1.675
| 1.785
| 1.6725
| 1.76
|
|
| 92.7
| 92.7
| 0.1 |
2021-Sep-21 Tue
| ###
| ###
| ###
| 1.675
| 2,467,680
| 0
| ###
| ###
| ### |
2021-Sep-20 Mon
| 1.72
| 1.725
| 1.675
| ###
| 1,916,683
| ###
| 44.9
| 44.9
| 0.0 |
2021-Sep-17 Fri
| 1.725
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 1.81
| ###
| 1.73
| 6,119,923
| ###
| ###
| ###
| ### |
2021-Sep-15 Wed
| 1.7
| ###
| ###
| 1.685
|
|
| 31.8
| 31.8
| ### |
2021-Sep-14 Tue
| 1.725
| 1.74
| ###
| 1.72
| 3,319,748
| 2,888,180
| 35.1
| 35.1
| 0.1 |
2021-Sep-13 Mon
| 1.76
| 1.76
| 1.71
| 1.73
|
|
| 23.7
| 23.7
| ### |
2021-Sep-10 Fri
| 1.75
| 1.77
| 1.72
| 1.76
| 1,965,251
| ###
| 65.8
| 65.8
| 0.1 |
2021-Sep-09 Thu
| 1.8
| 1.8
| 1.72
| 1.745
| 4,297,440
| ###
| 27.8
| 27.8
| 0.1 |
2021-Sep-08 Wed
| 1.825
| 1.825
| 1.775
| 1.81
| 3,139,481
| ###
| 34.3
| 34.3
| ### |
2021-Sep-07 Tue
| ###
| ###
| 1.85
| 1.855
| 3,143,255
| ###
| ###
| ###
| 0.1 |
2021-Sep-06 Mon
| ###
| 1.925
| 1.885
| ###
| 2,310,221
| 4,400,971
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| 1.88
| ###
| 5,696,123
| 5,354,355
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 2,809,343
| 0
| 21.4
| 21.4
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2021-Aug-31 Tue
| ###
| ###
| 1.9425
| 1.955
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| 1.985
| 1.985
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 4,061,252
| 0
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 2.43
| 2.43
| ###
| ###
| 6,108,258
| ###
| 0.4
| 0.4
| 0.0 |
2021-Aug-23 Mon
| 2.44
| 2.51
| 2.4
| 2.51
| 1,203,186
| 2,953,821
| 84.7
| 84.7
| ### |
2021-Aug-20 Fri
| 2.46
| 2.46
| ###
| 2.42
| 1,355,946
| ###
| 36.8
| 36.8
| 0.2 |
2021-Aug-19 Thu
| 2.42
| 2.48
| 2.4
| 2.46
| 2,746,085
| 6,700,447
| ###
| ###
| 0.2 |
2021-Aug-18 Wed
| 2.47
| 2.49
| ###
| 2.4
| 2,166,178
| ###
| 17.5
| 17.5
| ### |
2021-Aug-17 Tue
| 2.49
| 2.51
| ###
| 2.46
| 1,945,427
| ###
| ###
| ###
| 0.2 |
2021-Aug-16 Mon
| 2.41
| 2.48
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2021-Aug-13 Fri
| ###
| 2.41
| ###
| 2.4
| 1,782,278
| 2,147,644
| 88.2
| 88.2
| ### |
2021-Aug-12 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| 2.29
| 2.29
| 1,591,029
| 1,821,728
| ###
| ###
| ### |
2021-Aug-10 Tue
| 2.27
| ###
| 2.26
| ###
| 1,157,729
| ###
| 84.6
| 84.6
| 0.0 |
2021-Aug-09 Mon
| 2.26
| 2.29
| 2.21
| 2.27
| 1,091,453
| ###
| ###
| ###
| 0.2 |
2021-Aug-06 Fri
| 2.23
| 2.26
| 2.2
| 2.25
| 903,250
| 2,014,247
| ###
| ###
| ### |
2021-Aug-05 Thu
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2021-Aug-04 Wed
| 2.21
| 2.21
| ###
| ###
| 360,341
| 398,176
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| 2.22
| ###
| 2.21
|
|
| 75.2
| 75.2
| 0.2 |
2021-Aug-02 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 379,186
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Jul-26 Mon
| 2.21
| 2.22
| ###
| ###
| 668,489
| 742,022
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 2.21
| ###
| 2.2
| 904,051
| 998,976
| ###
| ###
| 0.2 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 925,256
| 0
| 34.4
| 34.4
| 0.0 |
2021-Jul-21 Wed
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2021-Jul-19 Mon
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 2.2
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 490,144
| 0
| 39.8
| 39.8
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 2,376,851
| 0
| 85.9
| 85.9
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 1,405,983
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 2,281,554
| 0
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 1,379,722
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
| 1,239,054
| 0
| 78.9
| 78.9
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 1,909,587
| 0
| 74.8
| 74.8
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 939,988
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 2,140,977
| 0
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 2.045
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,627,923
| 0
| 75.7
| 75.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 2,992,227
| 0
| 71.0
| 71.0
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 2,519,155
| 0
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| 2.21
| ###
| ###
| 2,704,782
| 2,988,784
| 26.6
| 26.6
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 2
| 2
| 8,917,977
| 8,917,977
| 9.8
| 9.8
| 0.1 |
2021-Jun-15 Tue
| 2.22
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 2.29
| 2.325
| 2.21
| 2.27
|
|
| ###
| ###
| 0.2 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
| 1,553,880
| 0
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 2.26
| ###
| 2.26
| ###
| 2,105,521
| ###
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 2.25
| 2.28
| 2.21
| 2.24
| 2,499,348
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| 2.24
| 2.25
| 2.21
| 2.23
| 1,909,481
| 4,258,142
| ###
| ###
| ### |
2021-Jun-02 Wed
| 2.23
| 2.26
| 2.21
| 2.22
| 1,732,054
| 3,871,140
| 31.8
| 31.8
| 0.2 |
2021-Jun-01 Tue
| 2.25
| 2.255
| 2.2
| 2.22
|
|
| 30.0
| 30.0
| 0.2 |
2021-May-31 Mon
| 2.4
| 2.4
| 2.25
| 2.26
|
|
| 7.8
| 7.8
| ### |
2021-May-28 Fri
| ###
| 2.4
| ###
| ###
| 1,333,828
| ###
| 68.7
| 68.7
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 1,616,743
| 0
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-May-25 Tue
| ###
| ###
| 2.29
| ###
| 810,444
| 927,958
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 2.28
| ###
| 2.245
| ###
| 790,776
| 887,646
| 77.5
| 77.5
| 0.0 |
2021-May-21 Fri
| 2.27
| 2.29
| 2.22
| 2.28
| 1,577,757
| 3,557,842
| 70.4
| 70.4
| 0.2 |
2021-May-20 Thu
| 2.23
| 2.28
| ###
| 2.24
| 1,577,444
| 1,798,286
| ###
| ###
| ### |
2021-May-19 Wed
| 2.25
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2021-May-18 Tue
| 2.27
| ###
| 2.25
| 2.25
| 849,875
| ###
| 28.3
| 28.3
| ### |
2021-May-17 Mon
| 2.25
| ###
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2021-May-14 Fri
| 2.27
| ###
| 2.24
| 2.25
| 914,655
| ###
| ###
| ###
| ### |
2021-May-13 Thu
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| ###
| ###
| 2.325
| ###
| 493,386
| ###
| ###
| ###
| 0.0 |
2021-May-11 Tue
| 2.42
| 2.43
| ###
| ###
| 507,746
| ###
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 2.42
| 2.45
| 2.4
| 2.44
|
|
| 69.8
| 69.8
| 0.2 |
2021-May-07 Fri
| 2.42
| 2.44
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
| 1,112,373
| 0
| 78.5
| 78.5
| 0.0 |
2021-May-05 Wed
| ###
| ###
| 2.29
| ###
| 1,235,154
| 1,414,251
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
| 782,548
| 0
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 2.41
| ###
| ###
| ###
| 770,542
| 0
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 2.46
| 2.46
| 2.4
| 2.41
| 642,054
| ###
| 25.5
| 25.5
| 0.2 |
2021-Apr-29 Thu
| 2.48
| 2.48
| 2.45
| 2.47
|
|
| 33.4
| 33.4
| ### |
2021-Apr-28 Wed
| 2.48
| 2.52
| 2.445
| 2.45
| 682,743
| ###
| 33.0
| 33.0
| 0.2 |
2021-Apr-27 Tue
| 2.46
| 2.5
| 2.42
| 2.49
| 616,485
| 1,516,553
| ###
| ###
| 0.2 |
2021-Apr-26 Mon
| 2.51
| 2.51
| 2.45
| 2.48
| 685,250
| 1,699,420
| ###
| ###
| 0.2 |
2021-Apr-23 Fri
| 2.5
| 2.56
| 2.47
| 2.51
| 875,050
| 2,200,750
| ###
| ###
| ### |
2021-Apr-22 Thu
| 2.49
| 2.53
| 2.47
| 2.48
| 1,018,088
| 2,545,220
| 35.1
| 35.1
| 0.2 |
2021-Apr-21 Wed
| 2.5
| 2.51
| 2.445
| 2.46
|
|
| ###
| ###
| 0.2 |
2021-Apr-20 Tue
| 2.48
| 2.52
| 2.48
| 2.5
|
|
| 78.9
| 78.9
| 0.2 |
2021-Apr-19 Mon
| 2.56
| 2.56
| 2.47
| 2.49
| 1,222,347
| ###
| ###
| ###
| 0.2 |
2021-Apr-16 Fri
| 2.57
| 2.58
| 2.5
| 2.56
|
|
| 34.0
| 34.0
| 0.2 |
2021-Apr-15 Thu
| 2.49
| 2.56
| 2.44
| 2.55
| 1,600,024
| ###
| 84.5
| 84.5
| 0.2 |
2021-Apr-14 Wed
| ###
| 2.49
| ###
| 2.47
|
|
| 90.7
| 90.7
| ### |
2021-Apr-13 Tue
| 2.45
| 2.45
| ###
| ###
| 1,041,853
| ###
| 16.6
| 16.6
| 0.0 |
2021-Apr-12 Mon
| 2.45
| 2.47
| 2.42
| 2.43
| 454,825
| 1,112,047
| ###
| ###
| ### |
2021-Apr-09 Fri
| 2.43
| ###
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2021-Apr-08 Thu
| 2.43
| 2.47
| 2.42
| 2.43
| 1,043,350
| ###
| ###
| ###
| ### |
2021-Apr-07 Wed
| 2.42
| 2.44
| 2.4
| 2.41
|
|
| 35.6
| 35.6
| 0.2 |
2021-Apr-06 Tue
| ###
| 2.445
| ###
| 2.41
|
|
| 71.8
| 71.8
| 0.2 |
2021-Apr-01 Thu
| ###
| ###
| 2.26
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Mar-31 Wed
| 2.24
| 2.27
| 2.21
| 2.24
| 1,216,352
| 2,724,628
| ###
| ###
| ### |
2021-Mar-30 Tue
| 2.21
| 2.22
| ###
| 2.2
| 1,260,657
| 1,399,329
| 55.7
| 55.7
| 0.2 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 2.21
| 1,904,350
| 0
| ###
| ###
| 0.2 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| 2.21
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2021-Mar-24 Wed
| 2.21
| 2.21
| ###
| ###
| 1,081,888
| 1,195,486
| 31.5
| 31.5
| 0.0 |
2021-Mar-23 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| 71.8
| 71.8
| 0.2 |
2021-Mar-22 Mon
| 2.27
| 2.29
| ###
| 2.21
| 2,423,929
| ###
| ###
| ###
| 0.2 |
2021-Mar-19 Fri
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2021-Mar-18 Thu
| 2.4
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 2.43
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2021-Mar-16 Tue
| 2.46
| 2.47
| 2.42
| 2.45
| 1,013,144
| ###
| ###
| ###
| 0.2 |
2021-Mar-15 Mon
| 2.46
| 2.49
| 2.45
| 2.45
|
|
| 37.8
| 37.8
| 0.2 |
2021-Mar-12 Fri
| 2.46
| 2.5
| 2.44
| 2.45
|
|
| 26.6
| 26.6
| 0.2 |
2021-Mar-11 Thu
| 2.5
| 2.51
| 2.43
| 2.47
|
|
| 28.3
| 28.3
| ### |
2021-Mar-10 Wed
| 2.45
| 2.525
| 2.43
| 2.49
|
|
| 79.1
| 79.1
| 0.2 |
2021-Mar-09 Tue
| 2.4
| 2.43
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2021-Mar-08 Mon
| 2.45
| 2.455
| ###
| 2.41
| 830,041
| 1,018,875
| 32.6
| 32.6
| 0.2 |
2021-Mar-05 Fri
| 2.45
| 2.47
| ###
| 2.45
| 1,298,885
| 1,604,122
| ###
| ###
| 0.2 |
2021-Mar-04 Thu
| 2.47
| 2.49
| 2.43
| 2.46
| 1,060,981
| ###
| 57.9
| 57.9
| 0.2 |
2021-Mar-03 Wed
| 2.55
| 2.55
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2021-Mar-02 Tue
| 2.59
| ###
| 2.55
| 2.55
| 2,645,271
| 3,372,720
| 41.9
| 41.9
| 0.2 |
2021-Mar-01 Mon
| 2.47
| 2.57
| 2.45
| 2.57
|
|
| 90.5
| 90.5
| ### |
2021-Feb-26 Fri
| 2.29
| 2.4
| 2.26
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2021-Feb-25 Thu
| 2.25
| ###
| 2.245
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 2.28
| 2.28
| 2.2
| 2.21
| 4,608,355
| ###
| 23.0
| 23.0
| 0.2 |
2021-Feb-23 Tue
| 2.42
| 2.43
| ###
| 2.2
|
|
| 3.1
| 3.1
| 0.2 |
2021-Feb-22 Mon
| 2.51
| 2.55
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 2.49
| 2.51
| ###
| 2.5
| 1,329,178
| ###
| 78.5
| 78.5
| 0.2 |
2021-Feb-18 Thu
| 2.53
| 2.54
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2021-Feb-17 Wed
| 2.57
| 2.58
| 2.5
| 2.5
| 1,017,986
| 2,585,684
| 26.2
| 26.2
| 0.2 |
2021-Feb-16 Tue
| 2.54
| 2.59
| 2.51
| 2.58
| 910,544
| 2,321,887
| 78.4
| 78.4
| 0.2 |
2021-Feb-15 Mon
| 2.51
| 2.54
| 2.5
| 2.51
| 591,544
| ###
| 62.6
| 62.6
| ### |
2021-Feb-12 Fri
| 2.51
| 2.54
| 2.48
| 2.5
| 766,054
| ###
| ###
| ###
| 0.2 |
2021-Feb-11 Thu
| 2.55
| 2.58
| 2.51
| 2.51
| 894,754
| 2,277,148
| 33.9
| 33.9
| ### |
2021-Feb-10 Wed
| 2.5
| 2.55
| 2.49
| 2.55
| 578,758
| 1,458,470
| 82.4
| 82.4
| 0.2 |
2021-Feb-09 Tue
| 2.49
| ###
| 2.46
| 2.48
|
|
| 44.0
| 44.0
| 0.2 |
2021-Feb-08 Mon
| 2.52
| 2.54
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2021-Feb-05 Fri
| 2.49
| 2.53
| 2.48
| 2.52
|
|
| 72.9
| 72.9
| ### |
2021-Feb-04 Thu
| 2.49
| 2.52
| 2.46
| 2.47
| 1,633,281
| ###
| ###
| ###
| ### |
2021-Feb-03 Wed
| 2.52
| 2.56
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2021-Feb-02 Tue
| 2.53
| 2.56
| 2.5
| 2.53
| 756,177
| 1,913,127
| 61.6
| 61.6
| ### |
2021-Feb-01 Mon
| 2.56
| 2.57
| 2.5
| 2.52
| 1,386,072
| ###
| 30.4
| 30.4
| ### |
2021-Jan-29 Fri
| 2.53
| ###
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2021-Jan-28 Thu
| 2.57
| 2.58
| 2.45
| 2.51
| 2,667,724
| 6,709,325
| ###
| ###
| ### |
2021-Jan-27 Wed
| 2.54
| ###
| 2.54
| 2.59
| 1,759,588
| 2,234,676
| ###
| ###
| 0.2 |
2021-Jan-25 Mon
| 2.51
| 2.57
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2021-Jan-22 Fri
| 2.49
| 2.52
| 2.48
| 2.5
| 783,880
| ###
| ###
| ###
| 0.2 |
2021-Jan-21 Thu
| 2.53
| 2.58
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2021-Jan-20 Wed
| 2.48
| 2.585
| 2.47
| 2.56
|
|
| ###
| ###
| 0.2 |
2021-Jan-19 Tue
| 2.44
| 2.53
| 2.44
| 2.5
| 1,207,440
| 3,000,488
| 82.4
| 82.4
| 0.2 |
2021-Jan-18 Mon
| 2.5
| 2.52
| 2.425
| 2.45
|
|
| ###
| ###
| 0.2 |
2021-Jan-15 Fri
| 2.56
| 2.56
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2021-Jan-14 Thu
| 2.56
| 2.59
| 2.53
| 2.55
| 1,756,777
| 4,497,349
| ###
| ###
| 0.2 |
2021-Jan-13 Wed
| 2.59
| ###
| 2.55
| 2.58
| 1,359,672
| 1,733,581
| ###
| ###
| 0.2 |
2021-Jan-12 Tue
| 2.52
| 2.59
| 2.48
| 2.58
| 1,390,142
| ###
| 87.8
| 87.8
| 0.2 |
2021-Jan-11 Mon
| ###
| ###
| 2.52
| 2.53
|
|
| 19.4
| 19.4
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2021-Jan-07 Thu
| 2.7
| 2.7
| ###
| ###
| 1,168,820
| ###
| 28.9
| 28.9
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 964,878
| 0
| 44.5
| 44.5
| 0.0 |
2021-Jan-05 Tue
| ###
| 2.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 724,850
| 0
| 62.3
| 62.3
| 0.0 |
2020-Dec-31 Thu
| ###
| 2.7
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Dec-30 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Dec-29 Tue
| 2.7
| 2.74
| ###
| 2.71
| 829,425
| ###
| 64.4
| 64.4
| ### |
2020-Dec-24 Thu
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 2.71
| 2.73
| 2.685
| ###
| 815,175
| 2,207,086
| 38.1
| 38.1
| 0.0 |
2020-Dec-18 Fri
| 2.74
| 2.77
| 2.72
| 2.72
| 1,842,658
| ###
| ###
| ###
| 0.2 |
2020-Dec-17 Thu
| ###
| 2.79
| ###
| 2.77
|
|
| 90.2
| 90.2
| 0.2 |
2020-Dec-16 Wed
| 2.8
| 2.81
| ###
| ###
| 2,287,178
| 3,213,485
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 2.83
| 2.86
| 2.74
| 2.77
| 1,455,050
| ###
| 33.2
| 33.2
| 0.2 |
2020-Dec-14 Mon
| 2.84
| 2.89
| 2.81
| 2.83
| 1,893,087
| ###
| 43.5
| 43.5
| 0.2 |
2020-Dec-11 Fri
| 2.87
| 2.89
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 2.84
| 2.88
| 2.84
| 2.84
| 1,671,343
| 4,780,040
| 75.9
| 75.9
| 0.2 |
2020-Dec-09 Wed
| 2.88
| ###
| 2.85
| 2.85
| 999,055
| 1,423,653
| ###
| ###
| ### |
2020-Dec-08 Tue
| 2.88
| ###
| 2.84
| 2.89
| 1,554,850
| 2,207,887
| 70.3
| 70.3
| ### |
2020-Dec-07 Mon
| ###
| 3
| 2.88
| 2.88
| 2,691,170
| ###
| ###
| ###
| 0.2 |
2020-Dec-04 Fri
| ###
| ###
| 2.88
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 941,826
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 2.89
| ###
| 2.87
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| 2.83
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 1,853,559
| 0
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 860,521
| 0
| 67.5
| 67.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 1,089,557
| 0
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 2,346,927
| 0
| 43.2
| 43.2
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Nov-23 Mon
| 2.89
| 2.89
| 2.84
| 2.87
|
|
| 33.7
| 33.7
| ### |
2020-Nov-20 Fri
| 2.87
| ###
| 2.85
| 2.87
| 1,540,988
| ###
| 64.6
| 64.6
| ### |
2020-Nov-19 Thu
| 2.85
| 2.87
| 2.82
| 2.85
| 1,516,686
| 4,314,971
| ###
| ###
| ### |
2020-Nov-18 Wed
| 2.88
| ###
| 2.83
| 2.85
| 1,928,557
| ###
| 34.5
| 34.5
| ### |
2020-Nov-17 Tue
| 2.83
| 2.88
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| 2.78
| 2.8
| 2.78
| 2.79
|
|
| 73.8
| 73.8
| ### |
2020-Nov-13 Fri
| 2.74
| 2.78
| 2.71
| 2.76
| 1,537,988
| 4,221,777
| 67.1
| 67.1
| 0.2 |
2020-Nov-12 Thu
| 2.8
| 2.81
| 2.73
| 2.74
| 1,358,946
| 3,764,280
| 23.1
| 23.1
| 0.2 |
2020-Nov-11 Wed
| 2.77
| 2.8
| 2.74
| 2.78
| 2,318,723
| ###
| 65.2
| 65.2
| 0.2 |
2020-Nov-10 Tue
| 2.84
| 2.84
| 2.7
| 2.72
| 2,550,325
| ###
| ###
| ###
| 0.2 |
2020-Nov-09 Mon
| 2.78
| 2.85
| 2.74
| 2.76
|
|
| 24.1
| 24.1
| 0.2 |
2020-Nov-06 Fri
| 2.75
| 2.78
| 2.72
| 2.78
| 2,007,676
| ###
| ###
| ###
| 0.2 |
2020-Nov-05 Thu
| 2.73
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2020-Nov-04 Wed
| 2.78
| 2.78
| ###
| 2.73
| 2,778,647
| ###
| 20.3
| 20.3
| ### |
2020-Nov-03 Tue
| 2.7
| ###
| ###
| 2.78
| 1,597,175
| 0
| 82.7
| 82.7
| 0.2 |
2020-Nov-02 Mon
| 2.74
| 2.76
| ###
| ###
| 1,578,583
| 2,178,444
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 2.74
| 2.78
| ###
| 2.71
| 2,621,229
| ###
| ###
| ###
| ### |
2020-Oct-29 Thu
| 2.73
| 2.75
| 2.59
| 2.7
| 5,725,577
| ###
| ###
| ###
| 0.2 |
2020-Oct-28 Wed
| 2.78
| 2.82
| 2.725
| 2.8
|
|
| 67.2
| 67.2
| 0.2 |
2020-Oct-27 Tue
| 2.88
| ###
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| 3,852,920
| 0
| 10.5
| 10.5
| 0.0 |
2020-Oct-23 Fri
| 3.23
| 3.27
| 3.155
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2020-Oct-22 Thu
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 3.24
| ###
| 3.21
| 3.22
|
|
| 34.1
| 34.1
| 0.2 |
2020-Oct-20 Tue
| ###
| ###
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| ###
| 3.385
| 3.29
| ###
| 1,547,681
| 5,165,385
| 72.3
| 72.3
| 0.0 |
2020-Oct-16 Fri
| ###
| 3.4
| 3.29
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Oct-15 Thu
| 3.42
| 3.43
| ###
| ###
| 870,257
| ###
| 20.8
| 20.8
| 0.0 |
2020-Oct-14 Wed
| 3.42
| 3.48
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Oct-13 Tue
| 3.43
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 3.44
| 3.545
| ###
| 3.5
|
|
| 77.7
| 77.7
| 0.3 |
2020-Oct-09 Fri
| ###
| 3.445
| ###
| 3.44
| 2,674,783
| ###
| 86.3
| 86.3
| 0.2 |
2020-Oct-08 Thu
| 3.26
| ###
| 3.255
| ###
| 3,412,022
| ###
| 75.5
| 75.5
| 0.0 |
2020-Oct-07 Wed
| ###
| 3.23
| ###
| 3.23
|
|
| 89.0
| 89.0
| ### |
2020-Oct-06 Tue
| ###
| 3.2
| ###
| ###
| 2,522,183
| ###
| 20.8
| 20.8
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
| 1,432,358
| 0
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 3.26
| 3.27
| 3.085
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| ###
| 3.26
| 3.28
| 1,371,327
| ###
| 40.5
| 40.5
| 0.2 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2020-Sep-28 Mon
| 3.27
| ###
| 3.24
| ###
| 1,484,975
| 2,405,659
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 3.26
| ###
| 3.23
| 3.28
| 1,192,983
| ###
| ###
| ###
| 0.2 |
2020-Sep-24 Thu
| 3.27
| ###
| ###
| 3.24
| 2,316,047
| 0
| 38.0
| 38.0
| ### |
2020-Sep-23 Wed
| 3.2
| ###
| ###
| ###
| 2,769,082
| 0
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 3.22
| 3.25
| ###
| ###
| 2,025,473
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 3.26
| ###
| 3.24
| 3.26
| 2,077,341
| ###
| 74.0
| 74.0
| 0.2 |
2020-Sep-18 Fri
| 3.28
| ###
| 3.25
| 3.27
| 767,475
| 1,247,146
| 33.1
| 33.1
| ### |
2020-Sep-17 Thu
| 3.24
| 3.28
| 3.21
| 3.26
| 1,814,978
| ###
| ###
| ###
| 0.2 |
2020-Sep-16 Wed
| ###
| ###
| 3.24
| 3.27
| 2,387,047
| ###
| 22.0
| 22.0
| ### |
2020-Sep-15 Tue
| 3.27
| ###
| ###
| 3.29
| 2,441,655
| 0
| ###
| ###
| ### |
2020-Sep-14 Mon
| 3.2
| 3.28
| ###
| 3.26
| 2,827,779
| 4,637,557
| ###
| ###
| 0.2 |
2020-Sep-11 Fri
| ###
| 3.22
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2020-Sep-10 Thu
| 3.24
| 3.29
| ###
| 3.2
|
|
| 34.1
| 34.1
| 0.2 |
2020-Sep-09 Wed
| 3.26
| 3.27
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-Sep-08 Tue
| 3.26
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Sep-07 Mon
| ###
| ###
| 3.26
| 3.29
| 1,277,485
| ###
| 31.5
| 31.5
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 1,401,151
| 0
| 37.8
| 37.8
| 0.0 |
2020-Sep-03 Thu
| 3.4
| 3.45
| ###
| 3.4
| 1,340,153
| ###
| 66.0
| 66.0
| 0.2 |
2020-Sep-02 Wed
| 3.45
| 3.48
| ###
| ###
| 1,341,677
| ###
| 26.2
| 26.2
| 0.0 |
2020-Sep-01 Tue
| 3.5
| 3.53
| 3.385
| 3.41
| 2,048,279
| 7,081,924
| ###
| ###
| ### |
2020-Aug-31 Mon
| 3.49
| 3.58
| 3.43
| 3.54
| 2,075,827
| 7,275,773
| ###
| ###
| 0.3 |
2020-Aug-28 Fri
| 3.44
| 3.51
| 3.44
| 3.49
|
|
| 78.4
| 78.4
| ### |
2020-Aug-27 Thu
| 3.58
| ###
| 3.43
| 3.52
| 2,426,257
| ###
| ###
| ###
| ### |
2020-Aug-26 Wed
| ###
| ###
| ###
| 3.55
| 8,943,451
| 0
| 95.0
| 95.0
| ### |
2020-Aug-25 Tue
| 3.58
| 3.58
| 3.27
| ###
| 4,262,075
| ###
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 3.8
| 3.81
| 3.49
| 3.51
| 5,438,073
| ###
| ###
| ###
| ### |
2020-Aug-21 Fri
| 3.5
| ###
| 3.48
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2020-Aug-20 Thu
| 3.49
| 3.51
| 3.42
| 3.47
|
|
| 35.0
| 35.0
| 0.2 |
2020-Aug-19 Wed
| ###
| 3.555
| ###
| 3.52
|
|
| 92.3
| 92.3
| ### |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 1,443,779
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 3.24
| 3.355
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 3.26
| ###
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Aug-13 Thu
| ###
| ###
| 3.23
| 3.26
|
|
| 17.0
| 17.0
| 0.2 |
2020-Aug-12 Wed
| ###
| ###
| 3.27
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2020-Aug-11 Tue
| 3.28
| ###
| 3.245
| 3.27
|
|
| 41.0
| 41.0
| ### |
2020-Aug-10 Mon
| ###
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2020-Aug-07 Fri
| ###
| ###
| 3.26
| 3.28
|
|
| 27.4
| 27.4
| 0.2 |
2020-Aug-06 Thu
| 3.23
| ###
| 3.22
| ###
| 1,468,820
| ###
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| 3.2
| 2,648,377
| 0
| 7.1
| 7.1
| 0.2 |
2020-Aug-04 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| 3.21
| 3.25
| 2,154,655
| 3,458,221
| 32.3
| 32.3
| 0.2 |
2020-Jul-31 Fri
| ###
| 3.41
| 3.27
| ###
| 1,476,947
| ###
| 24.5
| 24.5
| 0.0 |
2020-Jul-30 Thu
| ###
| 3.43
| ###
| 3.41
| 1,742,770
| 2,988,850
| 75.3
| 75.3
| ### |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
| 1,984,422
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 3.41
| ###
| ###
| 1,249,957
| 2,131,176
| 80.5
| 80.5
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| 3.26
| ###
| 956,957
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 3.29
| ###
| 3.24
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2020-Jul-23 Thu
| 3.24
| ###
| 3.2
| 3.29
| 1,810,287
| 2,896,459
| ###
| ###
| ### |
2020-Jul-22 Wed
| 3.24
| 3.27
| ###
| 3.22
|
|
| 35.9
| 35.9
| 0.2 |
2020-Jul-21 Tue
| 3.22
| 3.24
| ###
| 3.24
| 2,394,326
| ###
| 55.8
| 55.8
| ### |
2020-Jul-20 Mon
| 3.26
| ###
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Jul-17 Fri
| ###
| ###
| 3.23
| 3.25
| 1,363,778
| ###
| 17.4
| 17.4
| 0.2 |
2020-Jul-16 Thu
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 3.25
| ###
| ###
| ###
| 2,622,184
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 3.23
| ###
| ###
| 3.24
| 1,883,271
| 0
| 80.5
| 80.5
| ### |
2020-Jul-13 Mon
| ###
| ###
| ###
| 3.23
| 2,862,845
| 0
| 20.2
| 20.2
| ### |
2020-Jul-10 Fri
| 3.25
| ###
| 3.24
| 3.28
| 1,740,029
| 2,818,846
| ###
| ###
| 0.2 |
2020-Jul-09 Thu
| ###
| 3.29
| ###
| 3.25
|
|
| 83.9
| 83.9
| 0.2 |
2020-Jul-08 Wed
| 3.25
| ###
| ###
| ###
| 3,856,121
| 0
| 16.5
| 16.5
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| 3.27
| 2,305,375
| 0
| 26.7
| 26.7
| ### |
2020-Jul-06 Mon
| ###
| 3.42
| ###
| ###
| 2,072,446
| 3,543,882
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 3.27
| ###
| 3.25
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2020-Jul-02 Thu
| 3.28
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| ###
| ###
| 3.24
| 1,632,344
| 0
| 14.8
| 14.8
| ### |
2020-Jun-30 Tue
| 3.24
| ###
| ###
| 3.23
| 2,998,989
| 0
| 34.9
| 34.9
| ### |
2020-Jun-29 Mon
| 3.23
| 3.25
| ###
| ###
| 2,194,843
| ###
| 28.9
| 28.9
| 0.0 |
2020-Jun-26 Fri
| 3.29
| ###
| ###
| 3.23
|
|
| 23.5
| 23.5
| ### |
2020-Jun-25 Thu
| ###
| ###
| 3.2
| 3.2
|
|
| 20.0
| 20.0
| 0.2 |
2020-Jun-24 Wed
| 3.44
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 3.44
|
|
| 13.6
| 13.6
| 0.2 |
2020-Jun-22 Mon
| 3.74
| 3.825
| 3.585
| ###
| 6,501,826
| ###
| 29.2
| 29.2
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-18 Thu
| 3.23
| 3.42
| ###
| ###
| 4,074,928
| 6,968,126
| 91.9
| 91.9
| 0.0 |
2020-Jun-17 Wed
| 3.24
| 3.285
| ###
| 3.24
|
|
| 69.5
| 69.5
| ### |
2020-Jun-16 Tue
| 3.24
| 3.28
| ###
| 3.2
| 1,868,326
| 3,064,054
| 21.0
| 21.0
| 0.2 |
2020-Jun-15 Mon
| 3.23
| 3.29
| ###
| ###
| 5,939,681
| 9,770,775
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Jun-11 Thu
| ###
| ###
| 3.23
| 3.25
|
|
| 35.3
| 35.3
| 0.2 |
2020-Jun-10 Wed
| 3.4
| 3.47
| ###
| 3.42
| 1,724,055
| ###
| 69.2
| 69.2
| 0.2 |
2020-Jun-09 Tue
| 3.49
| 3.51
| 3.41
| 3.42
|
|
| 27.1
| 27.1
| 0.2 |
2020-Jun-05 Fri
| ###
| 3.42
| ###
| ###
| 1,601,970
| ###
| 64.5
| 64.5
| 0.0 |
2020-Jun-04 Thu
| 3.48
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 3.42
| 3.5
| ###
| 3.48
| 3,831,480
| ###
| 76.7
| 76.7
| 0.2 |
2020-Jun-02 Tue
| ###
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Jun-01 Mon
| 3.4
| ###
| 3.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 3.85
| 3.86
| 3.2
| ###
| 9,774,388
| 34,503,589
| 2.2
| 2.2
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 1,730,158
| 0
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 1,968,779
| 0
| 21.2
| 21.2
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 3,406,545
| 0
| 72.1
| 72.1
| 0.0 |
2020-May-25 Mon
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 2.88
| 2.89
| ###
| 2.78
| 2,074,828
| 2,998,126
| ###
| ###
| 0.2 |
2020-May-21 Thu
| ###
| ###
| ###
| 2.83
| 3,018,840
| 0
| ###
| ###
| 0.2 |
2020-May-20 Wed
| 2.8
| ###
| 2.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 2,751,271
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 2.84
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2020-May-13 Wed
| 2.86
| ###
| 2.79
| 3
| 4,198,640
| ###
| 91.9
| 91.9
| 0.2 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 2.85
| ###
| 2.85
| 2.89
|
|
| 73.9
| 73.9
| ### |
2020-May-07 Thu
| 2.84
| 2.89
| ###
| 2.82
|
|
| 32.0
| 32.0
| ### |
2020-May-06 Wed
| 2.88
| 2.88
| 2.78
| 2.85
| 3,370,450
| 9,538,373
| ###
| ###
| ### |
2020-May-05 Tue
| 2.85
| ###
| 2.8
| 2.87
| 3,464,856
| ###
| 68.4
| 68.4
| ### |
2020-May-04 Mon
| 2.75
| 2.84
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2020-May-01 Fri
| 2.89
| 2.89
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2020-Apr-29 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| 3
|
|
| 29.2
| 29.2
| 0.2 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 1,282,523
| 0
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 671,127
| 0
| 32.2
| 32.2
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 1,597,989
| 0
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 2,086,954
| 0
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,420,853
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| 3.23
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 3.29
| ###
| ###
| ###
| 2,420,886
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 3.27
| ###
| 3.22
|
|
| 71.6
| 71.6
| 0.2 |
2020-Apr-09 Thu
| ###
| 3.22
| ###
| ###
| 2,268,682
| 3,652,578
| 18.4
| 18.4
| 0.0 |
2020-Apr-08 Wed
| ###
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 2.84
| ###
| 1,923,823
| 2,731,828
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| 2.82
| ###
|
|
| 55.4
| 55.4
| 0.0 |
2020-Apr-03 Fri
| 2.85
| ###
| 2.79
| 2.84
|
|
| 49.4
| 49.4
| 0.2 |
2020-Apr-02 Thu
| ###
| ###
| 2.75
| 2.82
| 2,616,142
| ###
| 16.9
| 16.9
| ### |
2020-Apr-01 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 2.89
| ###
| 2.83
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2020-Mar-30 Mon
| 2.7
| 2.83
| ###
| 2.83
| 1,722,424
| 2,437,229
| 76.7
| 76.7
| 0.2 |
2020-Mar-27 Fri
| ###
| ###
| 2.71
| 2.73
|
|
| 27.7
| 27.7
| ### |
2020-Mar-26 Thu
| 2.73
| ###
| ###
| 2.85
|
|
| 73.2
| 73.2
| ### |
2020-Mar-25 Wed
| 2.72
| 2.79
| 2.55
| ###
| 2,732,953
| 7,296,984
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 2.58
| ###
| 2.55
| 2,668,588
| 3,442,478
| ###
| ###
| 0.2 |
2020-Mar-23 Mon
| 2.5
| 2.53
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 2.84
| ###
| ###
| ###
| 11,941,286
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.86
| 2.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2020-Mar-17 Tue
| 2.48
| 2.8
| 2.48
| 2.8
|
|
| 90.7
| 90.7
| 0.2 |
2020-Mar-16 Mon
| ###
| 2.81
| 2.59
| 2.59
|
|
| 53.6
| 53.6
| 0.2 |
2020-Mar-13 Fri
| 2.79
| ###
| ###
| 2.89
|
|
| ###
| ###
| ### |
2020-Mar-12 Thu
| 3.23
| 3.23
| 2.87
| 2.87
| 4,555,587
| 13,894,540
| 14.6
| 14.6
| ### |
2020-Mar-11 Wed
| ###
| ###
| ###
| 3.26
|
|
| 93.5
| 93.5
| 0.2 |
2020-Mar-10 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 3.21
| 3.21
|
|
| 25.6
| 25.6
| ### |
2020-Mar-05 Thu
| 3.44
| 3.52
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-Mar-04 Wed
| 3.46
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 3.55
| 3.71
| 3.54
| ###
| 4,820,153
| 17,473,054
| 76.1
| 76.1
| 0.0 |
2020-Mar-02 Mon
| 3.43
| 3.49
| ###
| 3.45
| 2,711,882
| ###
| 62.4
| 62.4
| ### |
2020-Feb-28 Fri
| 3.56
| 3.56
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Feb-27 Thu
| 3.83
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2020-Feb-26 Wed
| 3.76
| 3.84
| 3.72
| 3.8
|
|
| ###
| ###
| ### |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 2,980,847
| 0
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 4.45
| 4.5
| 4.29
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2020-Feb-20 Thu
| 4.4
| 4.54
| 4.24
| ###
| 5,063,121
| ###
| 33.4
| 33.4
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 1,954,447
| 0
| 84.3
| 84.3
| 0.0 |
2020-Feb-18 Tue
| 4
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 2,902,186
| 0
| 82.2
| 82.2
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 3.985
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 4
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| 4.185
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 2,215,920
| 0
| 71.9
| 71.9
| 0.0 |
2020-Feb-05 Wed
| ###
| 4.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 3.88
| ###
| 3.85
| ###
| 2,173,259
| 4,183,523
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 3.81
| ###
| ###
| ###
| 4,353,883
| 0
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 3.8
| 3.82
| 3.7
| 3.73
| 1,739,481
| 6,540,448
| ###
| ###
| ### |
2020-Jan-29 Wed
| 3.8
| 3.85
| 3.76
| 3.79
| 1,995,475
| 7,592,782
| 32.1
| 32.1
| ### |
2020-Jan-28 Tue
| 3.75
| 3.825
| 3.72
| 3.79
|
|
| 83.7
| 83.7
| ### |
2020-Jan-24 Fri
| ###
| 3.955
| 3.825
| 3.84
|
|
| 19.7
| 19.7
| 0.3 |
2020-Jan-23 Thu
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 1,580,657
| 0
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 4
| 4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2020-Jan-16 Thu
| ###
| 4.055
| ###
| ###
| 1,681,453
| 3,409,145
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 1,798,183
| 0
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| ###
| ###
| 4
| 1,271,278
| 0
| ###
| ###
| 0.3 |
2020-Jan-09 Thu
| 4
| ###
| ###
| ###
| 3,558,880
| 0
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 3.79
| 3.88
| 1,224,752
| ###
| 20.2
| 20.2
| 0.3 |
2020-Jan-07 Tue
| 3.89
| ###
| 3.87
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2020-Jan-06 Mon
| 3.85
| 3.89
| 3.79
| 3.85
| 1,143,221
| ###
| ###
| ###
| 0.3 |
2020-Jan-03 Fri
| 3.8
| 3.925
| 3.8
| 3.87
| 1,602,155
| 6,188,323
| ###
| ###
| ### |
2020-Jan-02 Thu
| 3.82
| 3.86
| 3.74
| 3.76
| 1,012,154
| 3,846,185
| 15.1
| 15.1
| 0.3 |
2019-Dec-31 Tue
| 3.8
| 3.855
| 3.78
| 3.82
| 991,081
| 3,783,451
| 83.1
| 83.1
| 0.3 |
2019-Dec-24 Tue
| ###
| ###
| 3.89
| 3.89
| 1,279,256
| 2,488,152
| 13.2
| 13.2
| 0.3 |
2019-Dec-23 Mon
| ###
| ###
| 3.925
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 4.075
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,502,341
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 3.85
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 3.83
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Dec-12 Thu
| 3.83
| 3.89
| 3.73
| 3.82
| 2,056,920
| ###
| ###
| ###
| 0.3 |
2019-Dec-11 Wed
| ###
| ###
| 3.85
| 3.88
| 1,286,475
| ###
| 22.7
| 22.7
| 0.3 |
2019-Dec-10 Tue
| ###
| ###
| 3.87
| ###
| 1,197,778
| ###
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 3.81
| ###
| 3.81
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2019-Dec-06 Fri
| 3.87
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Dec-05 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 3.975
| 3.71
| 3.88
| 3,004,989
| 11,546,670
| 19.1
| 19.1
| 0.3 |
2019-Dec-03 Tue
| ###
| 4.21
| ###
| ###
| 2,376,940
| 5,003,458
| 23.4
| 23.4
| 0.0 |
2019-Dec-02 Mon
| 4.2
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2019-Nov-29 Fri
| 4.27
| 4.27
| ###
| 4.2
| 956,224
| ###
| ###
| ###
| ### |
2019-Nov-28 Thu
| 4.29
| ###
| 4.21
| 4.25
| 862,982
| 1,816,577
| 24.3
| 24.3
| ### |
2019-Nov-27 Wed
| ###
| 4.28
| ###
| 4.28
|
|
| 89.7
| 89.7
| 0.3 |
2019-Nov-26 Tue
| ###
| 4.27
| ###
| 4.21
| 13,300,759
| 28,397,120
| 83.7
| 83.7
| ### |
2019-Nov-25 Mon
| ###
| 4.24
| 4.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| 4.275
| ###
| 4.2
|
|
| 75.4
| 75.4
| ### |
2019-Nov-21 Thu
| 4.2
| 4.24
| ###
| ###
| 3,113,025
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 4.45
| 4.46
| ###
| 4.2
| 1,580,245
| 3,523,946
| ###
| ###
| ### |
2019-Nov-19 Tue
| 4.51
| 4.54
| 4.45
| 4.49
| 1,075,574
| ###
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| ###
| ###
| 4.46
|
|
| 89.6
| 89.6
| 0.3 |
2019-Nov-15 Fri
| 4.47
| 4.47
| ###
| 4.42
| 1,328,673
| 2,969,584
| 21.5
| 21.5
| 0.3 |
2019-Nov-14 Thu
| 4.55
| 4.55
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Nov-13 Wed
| ###
| ###
| 4.52
| 4.55
| 2,409,786
| ###
| 16.4
| 16.4
| 0.3 |
2019-Nov-12 Tue
| 4.49
| ###
| 4.44
| 4.53
| 4,243,984
| 9,421,644
| ###
| ###
| ### |
2019-Nov-11 Mon
| 4.51
| 4.52
| 4.41
| 4.44
| 1,187,723
| 5,303,183
| 20.8
| 20.8
| 0.3 |
2019-Nov-08 Fri
| 4.4
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2019-Nov-07 Thu
| ###
| 4.42
| 4.29
| ###
| 2,835,674
| ###
| 85.1
| 85.1
| 0.0 |
2019-Nov-06 Wed
| 4.42
| 4.5
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2019-Nov-05 Tue
| ###
| 4.49
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 1,690,189
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,452,070
| 0
| 69.2
| 69.2
| 0.0 |
2019-Oct-31 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,328,082
| 0
| 84.4
| 84.4
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 2,011,274
| 0
| 86.7
| 86.7
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 1,230,941
| 0
| 15.7
| 15.7
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 3.925
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 4.055
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 4.085
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 4.21
| ###
| ###
| 4.27
|
|
| 83.6
| 83.6
| ### |
2019-Oct-16 Wed
| 4.21
| ###
| 4.2
| 4.26
| 2,690,674
| ###
| 77.7
| 77.7
| 0.3 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-Oct-14 Mon
| 4.2
| 4.25
| ###
| ###
| 1,468,625
| 3,120,828
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 4.2
| 4.23
| ###
| ###
| 1,429,789
| ###
| 30.1
| 30.1
| 0.0 |
2019-Oct-10 Thu
| 4.2
| 4.225
| ###
| ###
| 1,702,254
| ###
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| 4.21
| ###
| 4.21
|
|
| 85.4
| 85.4
| ### |
2019-Oct-08 Tue
| ###
| 4.255
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Oct-07 Mon
| ###
| 4.2
| ###
| ###
| 524,322
| 1,101,076
| 85.1
| 85.1
| 0.0 |
2019-Oct-04 Fri
| ###
| 4.22
| ###
| ###
| 1,194,879
| ###
| 77.0
| 77.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 4.43
| 4.29
| ###
| 1,432,573
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 4.46
| ###
| 4.44
| 1,737,153
| 3,873,851
| 87.3
| 87.3
| 0.3 |
2019-Sep-30 Mon
| 4.25
| ###
| 4.24
| ###
| 2,474,254
| ###
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 4.26
| 4.29
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2019-Sep-24 Tue
| 4.2
| 4.2
| 4.125
| ###
| 719,950
| ###
| 26.6
| 26.6
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Sep-20 Fri
| 4.2
| ###
| ###
| 4.27
|
|
| 82.0
| 82.0
| ### |
2019-Sep-19 Thu
| 4.2
| 4.22
| 4.125
| ###
| 1,901,372
| 7,933,474
| 24.4
| 24.4
| 0.0 |
2019-Sep-18 Wed
| 4.26
| 4.275
| 4.175
| 4.2
| 1,465,087
| ###
| ###
| ###
| ### |
2019-Sep-17 Tue
| ###
| 4.275
| ###
| 4.22
| 3,219,424
| ###
| 77.4
| 77.4
| ### |
2019-Sep-16 Mon
| 4.22
| 4.26
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Sep-13 Fri
| 4.27
| ###
| 4.24
| 4.26
| 4,149,071
| ###
| 34.2
| 34.2
| 0.3 |
2019-Sep-12 Thu
| ###
| ###
| 4.26
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Sep-11 Wed
| 4.47
| 4.47
| 4.29
| ###
| 1,177,950
| 5,159,421
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 4.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 4.52
| 4.52
| 4.385
| 4.46
|
|
| 22.6
| 22.6
| 0.3 |
2019-Sep-06 Fri
| 4.5
| 4.58
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2019-Sep-05 Thu
| ###
| ###
| ###
| 4.48
| 3,400,722
| 0
| 86.9
| 86.9
| ### |
2019-Sep-04 Wed
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2019-Sep-02 Mon
| 4.26
| ###
| ###
| 4.28
| 3,693,289
| 0
| ###
| ###
| 0.3 |
2019-Aug-30 Fri
| ###
| 4.24
| 3.84
| 4.22
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 3.7
| 3.72
| ###
| ###
| 1,467,580
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 3.7
| 3.72
| ###
| 3.71
|
|
| 64.1
| 64.1
| ### |
2019-Aug-27 Tue
| ###
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Aug-26 Mon
| ###
| ###
| 3.56
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-Aug-23 Fri
| 3.88
| 3.88
| 3.79
| 3.82
| 2,145,847
| 8,229,323
| 19.9
| 19.9
| 0.3 |
2019-Aug-22 Thu
| ###
| ###
| 3.82
| 3.84
| 2,527,180
| ###
| ###
| ###
| 0.3 |
2019-Aug-21 Wed
| 3.86
| ###
| 3.8
| 3.84
|
|
| 30.5
| 30.5
| 0.3 |
2019-Aug-20 Tue
| 3.78
| ###
| ###
| ###
| 1,326,777
| 0
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 3.77
| 3.87
| 3.76
| 3.84
|
|
| 83.4
| 83.4
| 0.3 |
2019-Aug-16 Fri
| 3.7
| 3.825
| ###
| 3.77
| 1,502,756
| 2,874,020
| 86.0
| 86.0
| ### |
2019-Aug-15 Thu
| 3.86
| 3.87
| ###
| ###
| 1,919,720
| 3,714,658
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 3.84
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Aug-12 Mon
| 3.77
| ###
| 3.77
| 3.87
| 1,595,788
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| 3.81
| ###
| 3.79
| 3.82
|
|
| 66.8
| 66.8
| 0.3 |
2019-Aug-08 Thu
| 3.84
| 3.86
| 3.77
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Aug-07 Wed
| 3.78
| ###
| 3.77
| 3.86
|
|
| 81.3
| 81.3
| 0.3 |
2019-Aug-06 Tue
| 3.78
| 3.88
| 3.42
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 863,327
| 0
| 22.5
| 22.5
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 1,338,374
| 0
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 2,378,382
| 0
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,679,350
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 2,178,758
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 4
| ###
| 3.955
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Jul-25 Thu
| ###
| 4.055
| ###
| 4
|
|
| 75.1
| 75.1
| 0.3 |
2019-Jul-24 Wed
| ###
| ###
| 3.89
| ###
| 3,140,689
| 6,108,640
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
|