End of day Prices (full format), 300 Days for (AWC) ALUMINA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2020-Oct-12 Mon
| ###
| 1.43
| 1.4
| 1.425
| 6,646,479
| ###
| ###
| ###
| ### |
2020-Oct-09 Fri
| ###
| 1.425
| ###
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2020-Oct-08 Thu
| 1.43
| 1.43
| 1.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 1.4
| 1.42
| ###
| 1.41
|
|
| 65.7
| 65.7
| ### |
2020-Oct-06 Tue
| 1.43
| 1.43
| ###
| ###
| 12,685,354
| 9,070,028
| 24.2
| 24.2
| 0.0 |
2020-Oct-05 Mon
| ###
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 1.385
| ###
| 1.345
| ###
| 18,323,241
| 12,322,379
| 37.4
| 37.4
| 0.0 |
2020-Oct-01 Thu
| 1.375
| 1.42
| ###
| ###
| 9,384,452
| ###
| 72.8
| 72.8
| 0.0 |
2020-Sep-30 Wed
| 1.425
| 1.425
| ###
| 1.375
| 20,145,156
| 14,353,423
| 19.2
| 19.2
| 0.1 |
2020-Sep-29 Tue
| ###
| 1.445
| 1.42
| ###
| 13,009,641
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 1.42
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2020-Sep-25 Fri
| 1.42
| ###
| 1.41
| 1.425
|
|
| ###
| ###
| ### |
2020-Sep-24 Thu
| ###
| 1.427
| 1.385
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Sep-23 Wed
| 1.425
| 1.44
| ###
| 1.43
|
|
| 63.7
| 63.7
| 0.1 |
2020-Sep-22 Tue
| 1.45
| 1.45
| 1.42
| 1.42
|
|
| 26.2
| 26.2
| ### |
2020-Sep-21 Mon
| 1.49
| 1.5
| 1.457
| 1.47
| 15,140,322
| ###
| ###
| ###
| ### |
2020-Sep-18 Fri
| 1.46
| 1.5
| 1.46
| 1.49
|
|
| ###
| ###
| ### |
2020-Sep-17 Thu
| 1.48
| 1.485
| 1.455
| 1.46
| 14,262,722
| ###
| ###
| ###
| 0.1 |
2020-Sep-16 Wed
| 1.48
| ###
| 1.475
| 1.485
|
|
| 64.5
| 64.5
| ### |
2020-Sep-15 Tue
| 1.49
| ###
| ###
| 1.485
| 14,112,280
| 0
| 36.2
| 36.2
| ### |
2020-Sep-14 Mon
| 1.485
| 1.525
| 1.48
| 1.49
| 12,117,281
| ###
| 67.7
| 67.7
| ### |
2020-Sep-11 Fri
| 1.47
| 1.485
| 1.45
| 1.475
|
|
| ###
| ###
| 0.1 |
2020-Sep-10 Thu
| 1.485
| 1.5
| 1.47
| 1.48
| 18,437,586
| ###
| 44.5
| 44.5
| 0.1 |
2020-Sep-09 Wed
| ###
| 1.51
| 1.45
| 1.475
| 31,359,041
| 46,411,380
| ###
| ###
| 0.1 |
2020-Sep-08 Tue
| ###
| 1.555
| 1.525
| 1.545
|
|
| 70.2
| 70.2
| ### |
2020-Sep-07 Mon
| 1.51
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 1.5
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 1.555
| 1.56
| 1.52
| 1.53
|
|
| 25.6
| 25.6
| ### |
2020-Sep-02 Wed
| 1.55
| ###
| 1.54
| 1.545
|
|
| 35.3
| 35.3
| ### |
2020-Sep-01 Tue
| 1.55
| 1.56
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| 1.585
| 1.585
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 17,177,759
| 0
| 20.9
| 20.9
| 0.0 |
2020-Aug-27 Thu
| 1.655
| ###
| 1.625
| ###
| 19,941,924
| ###
| 37.4
| 37.4
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 1.625
| 1.645
| 17,790,923
| 14,455,124
| ###
| ###
| 0.1 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 1.645
| 35,672,384
| 0
| 28.7
| 28.7
| 0.1 |
2020-Aug-24 Mon
| ###
| ###
| 1.58
| 1.59
|
|
| 21.0
| 21.0
| ### |
2020-Aug-21 Fri
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 1.625
| ###
| ###
| 1.625
| 16,704,689
| 0
| 66.4
| 66.4
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| 1.625
|
|
| 25.5
| 25.5
| ### |
2020-Aug-18 Tue
| 1.58
| ###
| 1.56
| 1.585
| 18,785,647
| ###
| ###
| ###
| ### |
2020-Aug-17 Mon
| ###
| ###
| 1.577
| 1.585
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| ###
| 1.645
| ###
| ###
| 8,381,143
| ###
| 26.0
| 26.0
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 14,383,280
| 0
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 1.645
| 1.685
| ###
| 1.655
|
|
| 74.6
| 74.6
| 0.1 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 15,658,281
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| 1.645
| ###
| ###
| 19,769,971
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| 1.645
| ###
| ###
| 21,942,127
| ###
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 1.575
| 1.54
| ###
| 18,848,975
| 29,357,278
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 1.56
| 1.585
| 1.55
| 1.56
| 17,909,241
| ###
| 64.2
| 64.2
| ### |
2020-Aug-03 Mon
| ###
| ###
| ###
| 1.53
|
|
| 79.0
| 79.0
| ### |
2020-Jul-31 Fri
| 1.56
| 1.57
| ###
| 1.52
| 30,784,147
| 24,165,555
| 25.6
| 25.6
| 0.1 |
2020-Jul-30 Thu
| ###
| ###
| 1.58
| 1.59
|
|
| 27.3
| 27.3
| ### |
2020-Jul-29 Wed
| ###
| 1.655
| ###
| ###
| 14,213,472
| 11,761,648
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| 1.682
| ###
| ###
| 25,847,077
| ###
| 28.6
| 28.6
| 0.0 |
2020-Jul-27 Mon
| ###
| 1.685
| ###
| ###
| 8,788,443
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 1.7
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| 1.747
| 1.71
| 1.725
|
|
| 27.9
| 27.9
| ### |
2020-Jul-22 Wed
| 1.745
| 1.757
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 1.785
| 1.785
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2020-Jul-20 Mon
| ###
| 1.82
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2020-Jul-17 Fri
| 1.775
| 1.825
| ###
| 1.8
| 37,246,747
| 33,987,656
| ###
| ###
| 0.1 |
2020-Jul-16 Thu
| 1.75
| 1.78
| 1.685
| 1.725
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| 1.71
| 1.75
| 1.675
| 1.685
|
|
| 21.1
| 21.1
| ### |
2020-Jul-14 Tue
| ###
| 1.655
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2020-Jul-13 Mon
| ###
| 1.675
| ###
| 1.655
|
|
| 82.7
| 82.7
| 0.1 |
2020-Jul-10 Fri
| ###
| ###
| 1.57
| ###
| 18,612,845
| 14,611,083
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| 1.59
| 1.647
| 1.585
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2020-Jul-08 Wed
| 1.655
| 1.655
| 1.57
| 1.59
| 32,671,141
| ###
| ###
| ###
| ### |
2020-Jul-07 Tue
| ###
| ###
| ###
| 1.71
|
|
| 83.1
| 83.1
| 0.1 |
2020-Jul-06 Mon
| 1.655
| 1.685
| ###
| ###
| 14,051,971
| 11,838,785
| 68.0
| 68.0
| 0.0 |
2020-Jul-03 Fri
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 1.59
| 1.625
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| 1.58
| 1.59
| 12,969,941
| 10,246,253
| ###
| ###
| ### |
2020-Jun-30 Tue
| ###
| ###
| ###
| 1.625
|
|
| 74.5
| 74.5
| ### |
2020-Jun-29 Mon
| 1.585
| ###
| 1.54
| 1.57
| 10,241,325
| 7,885,820
| ###
| ###
| 0.1 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 1.57
| 1.575
|
|
| ###
| ###
| 0.1 |
2020-Jun-24 Wed
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 1.72
| 1.73
| 1.652
| ###
| 20,438,649
| 34,561,755
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 1.59
| 1.645
|
|
| ###
| ###
| 0.1 |
2020-Jun-19 Fri
| 1.675
| 1.685
| ###
| ###
| 20,322,385
| ###
| 12.4
| 12.4
| 0.0 |
2020-Jun-18 Thu
| ###
| 1.685
| ###
| 1.675
|
|
| 79.8
| 79.8
| ### |
2020-Jun-17 Wed
| 1.7
| ###
| 1.625
| 1.655
| 16,918,072
| ###
| 20.7
| 20.7
| 0.1 |
2020-Jun-16 Tue
| ###
| 1.7
| 1.625
| ###
| 17,473,957
| 29,050,453
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 1.625
| ###
| ###
| ###
| 15,703,087
| 0
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| 1.675
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 47.2
| 47.2
| 0.0 |
2020-Jun-10 Wed
| 1.71
| 1.745
| ###
| 1.71
|
|
| 64.7
| 64.7
| 0.1 |
2020-Jun-09 Tue
| ###
| 1.75
| ###
| 1.72
| 24,010,052
| ###
| ###
| ###
| 0.1 |
2020-Jun-05 Fri
| ###
| 1.685
| ###
| ###
| 19,109,420
| 16,099,686
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 1.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 27,956,455
| 0
| 67.0
| 67.0
| 0.0 |
2020-Jun-02 Tue
| 1.51
| ###
| 1.51
| 1.585
|
|
| 92.0
| 92.0
| ### |
2020-Jun-01 Mon
| 1.475
| 1.525
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 1.485
| 1.485
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| 1.54
| 1.625
| 1.54
| 1.56
|
|
| 77.3
| 77.3
| ### |
2020-May-27 Wed
| 1.475
| 1.54
| 1.47
| 1.53
|
|
| 87.1
| 87.1
| ### |
2020-May-26 Tue
| 1.475
| 1.53
| 1.46
| 1.53
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| ###
| 1.525
| 1.46
| 1.47
|
|
| 17.5
| 17.5
| ### |
2020-May-22 Fri
| ###
| ###
| 1.475
| 1.49
|
|
| 26.4
| 26.4
| ### |
2020-May-21 Thu
| ###
| 1.545
| 1.49
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2020-May-20 Wed
| 1.455
| 1.48
| 1.43
| 1.455
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| 1.48
| ###
| 1.445
| 1.475
| 29,543,184
| 21,344,950
| 39.2
| 39.2
| 0.1 |
2020-May-18 Mon
| 1.445
| 1.46
| ###
| ###
| 20,117,572
| 14,685,827
| 26.1
| 26.1
| 0.0 |
2020-May-15 Fri
| 1.41
| 1.455
| 1.377
| 1.425
| 27,985,328
| 39,627,224
| 75.1
| 75.1
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| 1.42
|
|
| 88.3
| 88.3
| ### |
2020-May-13 Wed
| 1.44
| 1.475
| ###
| ###
| 27,946,444
| ###
| 16.7
| 16.7
| 0.0 |
2020-May-12 Tue
| 1.525
| 1.54
| 1.455
| 1.51
|
|
| 40.9
| 40.9
| 0.1 |
2020-May-11 Mon
| 1.54
| ###
| 1.525
| 1.54
|
|
| 61.1
| 61.1
| ### |
2020-May-08 Fri
| 1.585
| 1.585
| 1.51
| 1.525
|
|
| ###
| ###
| 0.1 |
2020-May-07 Thu
| 1.58
| ###
| 1.55
| 1.58
|
|
| 67.5
| 67.5
| 0.1 |
2020-May-06 Wed
| 1.59
| ###
| ###
| 1.585
| 6,959,689
| 0
| 36.6
| 36.6
| ### |
2020-May-05 Tue
| 1.58
| ###
| 1.555
| 1.585
| 9,878,659
| 7,680,657
| 65.2
| 65.2
| ### |
2020-May-04 Mon
| ###
| ###
| 1.55
| 1.57
|
|
| 26.6
| 26.6
| 0.1 |
2020-May-01 Fri
| ###
| 1.685
| ###
| 1.625
| 15,018,155
| ###
| ###
| ###
| ### |
2020-Apr-30 Thu
| 1.585
| 1.745
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 1.5
| 1.555
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2020-Apr-28 Tue
| 1.48
| 1.52
| ###
| 1.485
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| 1.5
| ###
| 1.43
| 1.47
|
|
| ###
| ###
| ### |
2020-Apr-24 Fri
| 1.485
| 1.52
| 1.48
| 1.5
| 14,063,343
| ###
| ###
| ###
| 0.1 |
2020-Apr-23 Thu
| 1.5
| 1.525
| 1.45
| ###
| 17,398,774
| 25,880,676
| 73.8
| 73.8
| 0.0 |
2020-Apr-22 Wed
| 1.43
| 1.47
| 1.42
| 1.455
|
|
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| 1.5
| 1.45
| 1.45
| 13,897,785
| ###
| 52.4
| 52.4
| ### |
2020-Apr-20 Mon
| 1.56
| 1.57
| 1.47
| 1.475
|
|
| ###
| ###
| 0.1 |
2020-Apr-17 Fri
| 1.55
| ###
| ###
| 1.575
| 15,088,379
| 0
| 68.3
| 68.3
| 0.1 |
2020-Apr-16 Thu
| 1.455
| 1.53
| 1.45
| ###
| 12,022,352
| ###
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 1.54
| 1.55
| ###
| 1.52
|
|
| 35.6
| 35.6
| 0.1 |
2020-Apr-14 Tue
| ###
| 1.555
| 1.48
| 1.53
| 9,225,651
| 13,999,925
| ###
| ###
| ### |
2020-Apr-09 Thu
| 1.42
| 1.475
| 1.41
| 1.475
|
|
| ###
| ###
| 0.1 |
2020-Apr-08 Wed
| 1.43
| 1.445
| ###
| 1.41
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 1.46
| ###
| 1.43
| 1.46
| 16,490,746
| 11,790,883
| 72.8
| 72.8
| 0.1 |
2020-Apr-06 Mon
| ###
| 1.445
| ###
| 1.42
|
|
| 85.4
| 85.4
| ### |
2020-Apr-03 Fri
| 1.385
| ###
| ###
| 1.325
| 18,222,020
| 0
| 22.8
| 22.8
| 0.1 |
2020-Apr-02 Thu
| 1.44
| 1.455
| ###
| 1.4
|
|
| ###
| ###
| ### |
2020-Apr-01 Wed
| 1.49
| 1.5
| ###
| 1.455
| 14,568,782
| 10,926,586
| ###
| ###
| ### |
2020-Mar-31 Tue
| 1.57
| 1.59
| 1.425
| 1.46
| 21,805,526
| ###
| ###
| ###
| 0.1 |
2020-Mar-30 Mon
| 1.425
| 1.57
| 1.425
| 1.57
| 10,313,041
| 15,443,778
| ###
| ###
| 0.1 |
2020-Mar-27 Fri
| 1.59
| ###
| 1.4
| 1.445
| 21,228,575
| ###
| ###
| ###
| ### |
2020-Mar-26 Thu
| 1.445
| ###
| ###
| 1.525
|
|
| 77.6
| 77.6
| 0.1 |
2020-Mar-25 Wed
| ###
| ###
| 1.445
| 1.5
| 21,392,081
| 15,455,778
| 12.1
| 12.1
| 0.1 |
2020-Mar-24 Tue
| 1.445
| 1.575
| 1.41
| 1.575
| 18,823,186
| ###
| 84.8
| 84.8
| 0.1 |
2020-Mar-23 Mon
| 1.355
| 1.475
| ###
| 1.45
| 19,173,558
| ###
| 95.6
| 95.6
| ### |
2020-Mar-20 Fri
| 1.48
| 1.51
| 1.43
| 1.45
| 23,781,552
| 34,958,881
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 16,976,585
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 1.54
| 1.56
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 1.44
| ###
| 1.44
| 1.555
| 22,812,171
| ###
| ###
| ###
| ### |
2020-Mar-16 Mon
| 1.55
| ###
| 1.455
| 1.455
| 17,742,671
| ###
| ###
| ###
| ### |
2020-Mar-13 Fri
| ###
| 1.625
| ###
| 1.625
| 35,956,527
| 29,214,678
| 97.1
| 97.1
| ### |
2020-Mar-12 Thu
| 1.55
| 1.59
| 1.455
| 1.47
|
|
| 42.6
| 42.6
| ### |
2020-Mar-11 Wed
| 1.685
| ###
| 1.625
| 1.625
| 27,806,754
| 22,592,987
| 35.5
| 35.5
| ### |
2020-Mar-10 Tue
| 1.5
| ###
| 1.49
| 1.685
|
|
| 89.5
| 89.5
| ### |
2020-Mar-09 Mon
| 1.74
| 1.745
| 1.555
| 1.555
|
|
| 19.5
| 19.5
| ### |
2020-Mar-06 Fri
| 1.84
| 1.855
| 1.785
| 1.8
| 24,807,074
| 45,148,874
| 36.2
| 36.2
| 0.1 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 1.875
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| 1.88
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 1.87
| ###
| 24,365,147
| ###
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 1.89
| ###
| 1.85
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2020-Feb-27 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 20,072,046
| 0
| 22.0
| 22.0
| 0.0 |
2020-Feb-25 Tue
| ###
| 2.2
| ###
| ###
| 18,193,044
| 20,012,348
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 2.21
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| 2.24
| ###
| 2.22
|
|
| 84.0
| 84.0
| 0.2 |
2020-Feb-20 Thu
| ###
| 2.225
| 2.145
| 2.21
|
|
| 89.0
| 89.0
| 0.2 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 14,844,188
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 2.2
| 2.23
| ###
| 2.21
|
|
| 76.9
| 76.9
| 0.2 |
2020-Feb-14 Fri
| 2.2
| 2.23
| ###
| 2.21
| 9,574,624
| ###
| 73.2
| 73.2
| 0.2 |
2020-Feb-13 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 8,388,456
| 0
| 86.6
| 86.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 11,479,959
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 13,130,585
| 0
| 66.1
| 66.1
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 10,522,684
| 0
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 9,898,822
| 0
| 33.6
| 33.6
| 0.0 |
2020-Jan-31 Fri
| ###
| 2.21
| ###
| ###
| 13,674,453
| 15,110,270
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 2.22
| 2.23
| ###
| ###
| 11,111,323
| 12,389,125
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 2.23
| 2.26
| 2.22
| 2.23
| 6,962,487
| 15,595,970
| ###
| ###
| ### |
2020-Jan-28 Tue
| 2.23
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| ###
| ###
| 2.25
| 2.25
| 11,057,620
| 12,439,822
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Jan-22 Wed
| ###
| 2.355
| ###
| ###
| 5,158,341
| 6,073,946
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 6,811,642
| 0
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 2.29
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2020-Jan-17 Fri
| 2.27
| ###
| 2.25
| 2.29
|
|
| 78.3
| 78.3
| ### |
2020-Jan-16 Thu
| 2.28
| ###
| 2.27
| 2.29
| 8,298,285
| 9,418,553
| 73.3
| 73.3
| ### |
2020-Jan-15 Wed
| ###
| ###
| 2.28
| 2.29
| 7,428,228
| 8,468,179
| 18.5
| 18.5
| ### |
2020-Jan-14 Tue
| 2.28
| ###
| 2.28
| ###
| 9,057,723
| ###
| 82.2
| 82.2
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| ###
| ###
| ###
| ###
| 5,438,255
| 0
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 2.28
| ###
| 2.28
| ###
| 7,956,352
| 9,070,241
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 2.28
| 2.28
| 5,936,548
| ###
| 19.7
| 19.7
| 0.2 |
2020-Jan-07 Tue
| ###
| ###
| ###
| ###
| 4,668,825
| 0
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 2.28
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| 2.275
| 2.28
| 10,321,585
| ###
| 14.3
| 14.3
| 0.2 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 3,201,141
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 3,763,789
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 2.42
| ###
| ###
| 14,284,228
| ###
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 13,414,259
| 0
| 31.6
| 31.6
| 0.0 |
2019-Dec-16 Mon
| ###
| 2.44
| ###
| 2.43
|
|
| 81.5
| 81.5
| ### |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 12,705,027
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 2.29
| ###
| 2.29
| ###
| 8,290,649
| ###
| 81.5
| 81.5
| 0.0 |
2019-Dec-11 Wed
| 2.27
| ###
| 2.27
| ###
| 9,200,489
| 10,442,555
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 2.26
| 2.28
| 2.25
| 2.26
| 3,470,227
| ###
| 75.1
| 75.1
| ### |
2019-Dec-09 Mon
| 2.25
| 2.28
| ###
| 2.27
|
|
| 83.8
| 83.8
| 0.2 |
2019-Dec-06 Fri
| 2.23
| 2.26
| 2.21
| 2.22
| 7,318,485
| ###
| 31.8
| 31.8
| 0.2 |
2019-Dec-05 Thu
| 2.26
| 2.28
| 2.22
| 2.23
| 6,352,750
| 14,293,687
| ###
| ###
| ### |
2019-Dec-04 Wed
| 2.28
| 2.29
| 2.24
| 2.24
|
|
| 23.1
| 23.1
| ### |
2019-Dec-03 Tue
| 2.29
| ###
| 2.27
| ###
| 12,757,859
| ###
| 84.6
| 84.6
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 6,561,070
| 0
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| 2.29
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Nov-25 Mon
| 2.43
| 2.45
| ###
| 2.41
| 7,224,183
| 8,849,624
| ###
| ###
| 0.2 |
2019-Nov-22 Fri
| ###
| 2.42
| ###
| ###
| 5,907,281
| ###
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 2.42
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 2.45
| 2.45
| 2.4
| 2.42
| 10,767,673
| ###
| ###
| ###
| 0.2 |
2019-Nov-19 Tue
| 2.49
| ###
| 2.43
| 2.47
| 13,827,822
| ###
| ###
| ###
| ### |
2019-Nov-18 Mon
| 2.48
| 2.51
| 2.47
| 2.49
| 7,889,085
| 19,643,821
| ###
| ###
| 0.2 |
2019-Nov-15 Fri
| 2.46
| 2.5
| 2.455
| 2.48
| 15,085,772
| ###
| ###
| ###
| 0.2 |
2019-Nov-14 Thu
| 2.43
| 2.48
| ###
| 2.47
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| 2.44
| 2.49
| 2.42
| 2.46
|
|
| 83.0
| 83.0
| 0.2 |
2019-Nov-12 Tue
| 2.43
| 2.44
| 2.41
| 2.44
|
|
| 77.4
| 77.4
| 0.2 |
2019-Nov-11 Mon
| 2.42
| 2.46
| 2.4
| 2.45
|
|
| 81.9
| 81.9
| 0.2 |
2019-Nov-08 Fri
| 2.4
| 2.44
| ###
| 2.42
|
|
| 78.3
| 78.3
| 0.2 |
2019-Nov-07 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 7,254,220
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 2.4
| ###
| ###
| 7,460,027
| ###
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Nov-01 Fri
| 2.26
| 2.29
| 2.255
| 2.29
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| 2.26
| ###
| 2.26
| 2.27
| 5,952,281
| 6,726,077
| ###
| ###
| 0.2 |
2019-Oct-30 Wed
| 2.27
| 2.27
| 2.225
| 2.26
| 11,422,873
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 2.29
| ###
| 2.27
| 2.27
| 13,497,154
| ###
| 29.1
| 29.1
| 0.2 |
2019-Oct-28 Mon
| ###
| 2.345
| 2.27
| 2.28
| 25,887,021
| ###
| 16.4
| 16.4
| 0.2 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 9,006,488
| 0
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 2.27
| ###
| 2.24
| ###
| 13,877,359
| 15,542,642
| 83.2
| 83.2
| 0.0 |
2019-Oct-18 Fri
| 2.29
| ###
| 2.26
| 2.26
| 15,333,074
| 17,326,373
| 21.9
| 21.9
| ### |
2019-Oct-17 Thu
| 2.2
| ###
| ###
| 2.28
| 19,888,487
| 0
| 91.0
| 91.0
| 0.2 |
2019-Oct-16 Wed
| 2.21
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| 2.23
| 2.24
| 2.2
| 2.21
| 22,346,123
| ###
| ###
| ###
| 0.2 |
2019-Oct-14 Mon
| 2.26
| 2.27
| 2.22
| 2.24
| 9,530,529
| ###
| ###
| ###
| ### |
2019-Oct-11 Fri
| 2.26
| 2.27
| 2.225
| 2.25
| 8,807,642
| 19,795,175
| 30.7
| 30.7
| ### |
2019-Oct-10 Thu
| 2.26
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2019-Oct-09 Wed
| 2.28
| 2.29
| 2.25
| 2.27
| 13,624,475
| 30,927,558
| 31.3
| 31.3
| 0.2 |
2019-Oct-08 Tue
| ###
| ###
| 2.29
| ###
| 21,196,959
| ###
| 81.0
| 81.0
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| 2.26
| 2.28
| 2,863,783
| 3,236,074
| 21.0
| 21.0
| 0.2 |
2019-Oct-04 Fri
| ###
| ###
| 2.27
| 2.29
|
|
| 16.4
| 16.4
| ### |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Oct-02 Wed
| 2.4
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2019-Oct-01 Tue
| ###
| 2.43
| ###
| 2.42
| 14,329,955
| ###
| ###
| ###
| 0.2 |
2019-Sep-30 Mon
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| 2.4
| ###
| ###
| 11,350,356
| 13,620,427
| 75.6
| 75.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-Sep-24 Tue
| 2.44
| 2.455
| ###
| 2.4
|
|
| 20.5
| 20.5
| ### |
2019-Sep-23 Mon
| 2.46
| 2.47
| 2.43
| 2.46
|
|
| 68.3
| 68.3
| 0.2 |
2019-Sep-20 Fri
| 2.41
| 2.47
| ###
| 2.46
| 14,339,542
| ###
| 84.6
| 84.6
| 0.2 |
2019-Sep-19 Thu
| 2.41
| 2.44
| ###
| 2.41
| 14,778,724
| 18,030,043
| 67.8
| 67.8
| 0.2 |
2019-Sep-18 Wed
| 2.4
| ###
| ###
| 2.42
| 13,003,843
| 0
| 76.8
| 76.8
| 0.2 |
2019-Sep-17 Tue
| 2.41
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| 2.46
| ###
| 2.46
| 14,857,975
| ###
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| 2.45
| 2.47
| 2.42
| 2.45
| 18,188,473
| ###
| 68.6
| 68.6
| 0.2 |
2019-Sep-12 Thu
| 2.43
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2019-Sep-10 Tue
| 2.26
| ###
| 2.25
| 2.29
| 18,202,757
| ###
| ###
| ###
| ### |
2019-Sep-09 Mon
| 2.22
| 2.24
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| 2.2
| 2.24
| 2.2
| 2.22
| 6,191,147
| 13,744,346
| 76.2
| 76.2
| 0.2 |
2019-Sep-05 Thu
| ###
| 2.2
| ###
| ###
| 12,504,783
| ###
| 76.5
| 76.5
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 15,744,940
| 0
| 69.2
| 69.2
| 0.0 |
2019-Sep-03 Tue
| 2.21
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 2.21
| ###
| 2.21
| 9,010,354
| 9,956,441
| ###
| ###
| 0.2 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
| 19,100,226
| 0
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 23,348,750
| 0
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 13,895,026
| 0
| 83.0
| 83.0
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 2.125
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 14,994,745
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 7,179,527
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Aug-20 Tue
| 2.21
| 2.21
| ###
| ###
| 21,215,186
| 23,442,780
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 2.22
| 2.23
| ###
| ###
| 12,800,050
| 14,272,055
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 2.27
| 2.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 2.26
| ###
| 2.23
| 2.29
| 37,908,981
| ###
| ###
| ###
| ### |
2019-Aug-14 Wed
| 2.28
| ###
| 2.28
| ###
| 7,102,022
| ###
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 2.25
| ###
| 2.24
| 2.27
|
|
| 81.1
| 81.1
| 0.2 |
2019-Aug-12 Mon
| 2.28
| 2.29
| 2.24
| 2.26
| 6,124,654
| 13,872,341
| 27.9
| 27.9
| ### |
2019-Aug-09 Fri
| 2.29
| ###
| 2.25
| 2.28
|
|
| 27.3
| 27.3
| 0.2 |
2019-Aug-08 Thu
| ###
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2019-Aug-07 Wed
| ###
| 2.2
| ###
| ###
| 9,279,225
| 10,207,147
| 25.8
| 25.8
| 0.0 |
2019-Aug-06 Tue
| ###
| 2.22
| ###
| ###
| 23,497,087
| ###
| 72.4
| 72.4
| 0.0 |
2019-Aug-05 Mon
| 2.27
| 2.28
| 2.21
| 2.22
| 8,353,225
| ###
| 34.4
| 34.4
| 0.2 |
2019-Aug-02 Fri
| 2.28
| 2.29
| 2.25
| 2.26
|
|
| 28.9
| 28.9
| ### |
|