End of day Prices (full format), 600 Days for (CGC) COSTA GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 2,188,487
| 0
| 25.9
| 25.9
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 1,928,650
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 3.2
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2021-Oct-05 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 3.24
| 3.25
| ###
| 3.22
| 862,646
| ###
| 38.5
| 38.5
| 0.2 |
2021-Oct-01 Fri
| 3.2
| 3.24
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2021-Sep-30 Thu
| 3.2
| 3.28
| ###
| 3.27
|
|
| 79.7
| 79.7
| ### |
2021-Sep-29 Wed
| 3.2
| 3.21
| ###
| ###
| 2,605,120
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 3.22
| 3.24
| ###
| ###
| 1,106,027
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 3.25
| 3.28
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| ###
| 3.22
| 3.25
| 1,412,378
| 2,273,928
| 28.9
| 28.9
| 0.2 |
2021-Sep-23 Thu
| 3.25
| ###
| 3.23
| 3.29
| 1,779,653
| ###
| ###
| ###
| ### |
2021-Sep-22 Wed
| ###
| 3.26
| ###
| 3.21
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| 3.21
| 3.23
| ###
| ###
| 1,840,174
| 2,971,881
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| 3.345
| 3.23
| 3.24
|
|
| 41.1
| 41.1
| ### |
2021-Sep-17 Fri
| 3.25
| ###
| 3.25
| ###
| 5,290,883
| 8,597,684
| 85.3
| 85.3
| 0.0 |
2021-Sep-16 Thu
| 3.29
| ###
| 3.23
| 3.27
|
|
| ###
| ###
| ### |
2021-Sep-15 Wed
| ###
| ###
| ###
| 3.27
| 3,826,455
| 0
| ###
| ###
| ### |
2021-Sep-14 Tue
| ###
| 3.23
| ###
| ###
| 1,952,445
| ###
| 63.0
| 63.0
| 0.0 |
2021-Sep-13 Mon
| 3.23
| 3.26
| ###
| ###
| 1,382,922
| ###
| 20.0
| 20.0
| 0.0 |
2021-Sep-10 Fri
| 3.24
| 3.28
| 3.21
| 3.24
|
|
| ###
| ###
| ### |
2021-Sep-09 Thu
| 3.26
| 3.28
| ###
| 3.24
| 4,958,358
| ###
| ###
| ###
| ### |
2021-Sep-08 Wed
| ###
| 3.27
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2021-Sep-07 Tue
| ###
| 3.21
| 3.155
| ###
| 2,305,650
| ###
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
| 1,403,624
| 0
| 38.5
| 38.5
| 0.0 |
2021-Sep-03 Fri
| ###
| 3.25
| ###
| 3.2
|
|
| 62.1
| 62.1
| 0.2 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
| 1,340,487
| 0
| 24.4
| 24.4
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2021-Aug-30 Mon
| 3.25
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| 3.24
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| 3.24
| 4,846,023
| 0
| 13.5
| 13.5
| ### |
2021-Aug-25 Wed
| 3.27
| 3.4
| 3.27
| ###
| 2,594,156
| ###
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| 3.27
| 3.29
| 3.26
| 3.28
| 669,941
| 2,194,056
| 67.5
| 67.5
| 0.2 |
2021-Aug-23 Mon
| 3.25
| 3.28
| 3.23
| 3.27
|
|
| 67.5
| 67.5
| ### |
2021-Aug-20 Fri
| 3.27
| 3.28
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2021-Aug-19 Thu
| 3.28
| 3.28
| 3.22
| 3.24
|
|
| 29.3
| 29.3
| ### |
2021-Aug-18 Wed
| ###
| ###
| 3.28
| ###
| 2,033,985
| ###
| 31.7
| 31.7
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 3.28
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2021-Aug-16 Mon
| ###
| 3.41
| ###
| ###
| 1,668,370
| 2,844,570
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 3.44
| 3.44
| 3.355
| ###
| 2,150,222
| 7,305,379
| 18.6
| 18.6
| 0.0 |
2021-Aug-12 Thu
| ###
| 3.44
| 3.325
| 3.44
| 2,889,924
| ###
| ###
| ###
| 0.2 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 3.28
| ###
| 3.25
| ###
| 2,433,044
| ###
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 3.27
| 3.29
| 3.22
| 3.28
| 1,689,049
| 5,497,854
| ###
| ###
| 0.2 |
2021-Aug-06 Fri
| 3.27
| 3.28
| 3.23
| 3.28
|
|
| 65.4
| 65.4
| 0.2 |
2021-Aug-05 Thu
| ###
| 3.28
| ###
| 3.28
|
|
| 90.0
| 90.0
| 0.2 |
2021-Aug-04 Wed
| 3.22
| 3.23
| ###
| 3.22
| 1,259,752
| ###
| 62.9
| 62.9
| 0.2 |
2021-Aug-03 Tue
| 3.22
| 3.25
| ###
| 3.22
| 1,213,071
| 1,971,240
| ###
| ###
| 0.2 |
2021-Aug-02 Mon
| 3.22
| ###
| ###
| 3.23
|
|
| 69.1
| 69.1
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2021-Jul-29 Thu
| 3.26
| ###
| 3.25
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 3.24
| 3.26
|
|
| 30.9
| 30.9
| 0.2 |
2021-Jul-27 Tue
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 3.28
| ###
| 1,182,681
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 3.29
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Jul-20 Tue
| 3.29
| ###
| 3.28
| ###
| 2,264,673
| ###
| 85.6
| 85.6
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 3.29
| ###
| 1,829,080
| ###
| 51.6
| 51.6
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| 3.29
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 3.29
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-Jul-14 Wed
| 3.29
| ###
| 3.275
| 3.29
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 3.25
| 3.29
| 3.22
| 3.28
| 2,046,340
| ###
| ###
| ###
| 0.2 |
2021-Jul-12 Mon
| 3.23
| 3.26
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2021-Jul-09 Fri
| 3.22
| 3.255
| 3.22
| 3.24
|
|
| 78.4
| 78.4
| ### |
2021-Jul-08 Thu
| 3.26
| ###
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| 3.28
| ###
| 3.26
| 3.28
| 2,873,942
| 4,684,525
| ###
| ###
| 0.2 |
2021-Jul-06 Tue
| 3.24
| ###
| 3.22
| 3.28
|
|
| 82.9
| 82.9
| 0.2 |
2021-Jul-05 Mon
| 3.27
| 3.28
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2021-Jul-02 Fri
| 3.28
| ###
| 3.23
| 3.27
|
|
| 31.9
| 31.9
| ### |
2021-Jul-01 Thu
| ###
| ###
| 3.28
| 3.28
| 1,773,055
| ###
| 23.2
| 23.2
| 0.2 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 3,267,285
| 0
| 28.8
| 28.8
| 0.0 |
2021-Jun-29 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| 3.26
| ###
| 3,285,588
| ###
| 75.7
| 75.7
| 0.0 |
2021-Jun-25 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2021-Jun-24 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2021-Jun-23 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2021-Jun-22 Tue
| 3.46
| 3.47
| ###
| 3.4
| 2,381,187
| 4,131,359
| ###
| ###
| 0.2 |
2021-Jun-21 Mon
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| 3.44
| ###
| 3.42
| 3,626,440
| 6,237,476
| 89.3
| 89.3
| 0.2 |
2021-Jun-15 Tue
| 3.42
| 3.44
| ###
| ###
| 4,122,451
| ###
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 3.42
| 3.46
| ###
| 3.45
|
|
| 67.5
| 67.5
| ### |
2021-Jun-10 Thu
| 3.52
| 3.53
| 3.41
| 3.42
| 2,849,549
| ###
| ###
| ###
| 0.2 |
2021-Jun-09 Wed
| 3.44
| 3.54
| 3.43
| 3.51
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 3.46
| 3.48
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2021-Jun-07 Mon
| ###
| 3.49
| ###
| 3.45
| 5,164,888
| 9,012,729
| ###
| ###
| ### |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2021-Jun-03 Thu
| ###
| 3.41
| 3.29
| ###
| 5,451,786
| 18,263,483
| 30.5
| 30.5
| 0.0 |
2021-Jun-02 Wed
| ###
| 3.445
| ###
| 3.41
|
|
| 79.5
| 79.5
| ### |
2021-Jun-01 Tue
| 3.43
| 3.43
| 3.24
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2021-May-31 Mon
| ###
| 3.46
| ###
| 3.4
|
|
| 82.0
| 82.0
| 0.2 |
2021-May-28 Fri
| 3.44
| 3.5
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2021-May-27 Thu
| 3.74
| 3.74
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2021-May-26 Wed
| 4.41
| 4.49
| ###
| 4.44
| 1,072,759
| 2,408,343
| ###
| ###
| 0.3 |
2021-May-25 Tue
| ###
| ###
| 4.29
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2021-May-24 Mon
| ###
| 4.42
| 4.28
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 4.28
| ###
| 1,389,553
| 2,973,643
| 73.2
| 73.2
| 0.0 |
2021-May-20 Thu
| 4.28
| ###
| 4.24
| 4.29
|
|
| 60.6
| 60.6
| ### |
2021-May-19 Wed
| 4.25
| ###
| 4.22
| 4.27
|
|
| 78.7
| 78.7
| ### |
2021-May-18 Tue
| ###
| 4.45
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2021-May-17 Mon
| ###
| 4.45
| ###
| ###
| 844,585
| ###
| 69.2
| 69.2
| 0.0 |
2021-May-14 Fri
| 4.48
| 4.51
| ###
| 4.4
|
|
| 24.6
| 24.6
| 0.3 |
2021-May-13 Thu
| ###
| 4.43
| 4.345
| 4.41
| 2,360,877
| 10,358,347
| ###
| ###
| ### |
2021-May-12 Wed
| ###
| 4.46
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2021-May-11 Tue
| 4.54
| 4.55
| ###
| 4.41
| 3,178,959
| ###
| 28.5
| 28.5
| ### |
2021-May-10 Mon
| 4.55
| ###
| 4.52
| 4.58
| 1,695,052
| ###
| ###
| ###
| 0.3 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
| 750,758
| 0
| 67.5
| 67.5
| 0.0 |
2021-May-06 Thu
| ###
| 4.685
| 4.58
| ###
| 986,557
| 4,570,225
| 78.5
| 78.5
| 0.0 |
2021-May-05 Wed
| 4.52
| ###
| 4.49
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2021-May-04 Tue
| 4.57
| ###
| 4.51
| 4.55
|
|
| 40.3
| 40.3
| 0.3 |
2021-May-03 Mon
| ###
| ###
| 4.58
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 605,680
| 0
| 72.5
| 72.5
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 4.59
| ###
| 1,057,280
| 2,426,457
| 28.9
| 28.9
| 0.0 |
2021-Apr-28 Wed
| ###
| 4.7
| ###
| ###
| 1,047,680
| 2,462,048
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 4.58
| ###
| 769,684
| 1,762,576
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| 4.57
| ###
| 635,425
| 1,451,946
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| 4.71
| 4.59
| ###
| 1,305,072
| 6,068,584
| 72.8
| 72.8
| 0.0 |
2021-Apr-21 Wed
| ###
| 4.7
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Apr-20 Tue
| 4.71
| 4.75
| ###
| ###
| 830,022
| ###
| 33.0
| 33.0
| 0.0 |
2021-Apr-19 Mon
| 4.89
| 4.89
| 4.745
| 4.76
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| 4.87
| 4.88
| 4.79
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Apr-15 Thu
| 4.73
| 4.885
| 4.73
| 4.8
| 1,707,922
| ###
| 77.4
| 77.4
| 0.3 |
2021-Apr-14 Wed
| 4.8
| 4.82
| 4.74
| 4.76
|
|
| 30.0
| 30.0
| ### |
2021-Apr-13 Tue
| 4.72
| 4.81
| ###
| 4.79
|
|
| 82.6
| 82.6
| 0.3 |
2021-Apr-12 Mon
| ###
| 4.73
| ###
| 4.7
| 868,925
| ###
| ###
| ###
| 0.3 |
2021-Apr-09 Fri
| ###
| 4.75
| ###
| ###
| 1,325,645
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 4.56
| ###
| 4.53
| ###
| 1,474,722
| 3,340,245
| 81.5
| 81.5
| 0.0 |
2021-Apr-07 Wed
| 4.58
| ###
| 4.54
| 4.57
| 1,097,479
| 2,491,277
| 37.9
| 37.9
| ### |
2021-Apr-06 Tue
| ###
| ###
| 4.55
| 4.58
|
|
| 30.5
| 30.5
| 0.3 |
2021-Apr-01 Thu
| 4.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| 4.7
| 4.82
| ###
| 4.73
| 1,546,125
| ###
| ###
| ###
| 0.3 |
2021-Mar-30 Tue
| 4.73
| 4.76
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2021-Mar-29 Mon
| 4.79
| 4.82
| 4.74
| 4.77
|
|
| 50.9
| 50.9
| ### |
2021-Mar-26 Fri
| 4.73
| 4.82
| ###
| 4.81
| 2,274,225
| 5,480,882
| 76.8
| 76.8
| ### |
2021-Mar-25 Thu
| 4.7
| 4.7
| ###
| ###
| 1,442,885
| 3,390,779
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 4.59
| 4.84
| 4.55
| 4.72
|
|
| 88.3
| 88.3
| 0.3 |
2021-Mar-23 Tue
| 4.49
| ###
| 4.43
| 4.55
| 2,305,254
| ###
| ###
| ###
| 0.3 |
2021-Mar-22 Mon
| 4.5
| 4.54
| 4.43
| 4.46
| 3,120,682
| 13,996,258
| 36.9
| 36.9
| 0.3 |
2021-Mar-19 Fri
| 4.52
| 4.55
| 4.43
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Mar-18 Thu
| 4.5
| ###
| 4.48
| 4.54
|
|
| 74.5
| 74.5
| 0.3 |
2021-Mar-17 Wed
| 4.48
| 4.53
| 4.445
| 4.49
| 1,943,959
| ###
| 71.6
| 71.6
| ### |
2021-Mar-16 Tue
| 4.43
| 4.49
| ###
| 4.47
|
|
| 68.8
| 68.8
| ### |
2021-Mar-15 Mon
| 4.42
| 4.45
| ###
| 4.41
| 3,507,842
| 7,804,948
| 39.9
| 39.9
| ### |
2021-Mar-12 Fri
| 4.48
| 4.52
| 4.385
| 4.41
| 1,635,980
| ###
| 18.1
| 18.1
| ### |
2021-Mar-11 Thu
| 4.59
| 4.59
| 4.46
| 4.53
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| 4.58
| 4.585
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2021-Mar-09 Tue
| ###
| ###
| 4.57
| ###
| 2,576,256
| 5,886,744
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 4.58
| ###
| 4.545
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Mar-05 Fri
| 4.59
| ###
| 4.52
| 4.55
| 1,448,144
| ###
| ###
| ###
| 0.3 |
2021-Mar-04 Thu
| 4.56
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| 4.74
| 4.57
| ###
| 2,048,583
| 9,536,153
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| ###
| ###
| 1,717,855
| 0
| 78.3
| 78.3
| 0.0 |
2021-Mar-01 Mon
| 4.59
| 4.73
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 4.53
| ###
| 4.48
| 4.56
|
|
| 74.5
| 74.5
| 0.3 |
2021-Feb-25 Thu
| 4.48
| ###
| 4.45
| 4.55
|
|
| ###
| ###
| 0.3 |
2021-Feb-24 Wed
| 4.54
| 4.7
| 4.42
| 4.5
| 4,244,785
| ###
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| 4.5
| ###
| 4.4
| 2,950,355
| ###
| ###
| ###
| 0.3 |
2021-Feb-22 Mon
| 4.21
| 4.55
| 4.21
| 4.53
|
|
| 94.0
| 94.0
| ### |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
| 1,199,452
| 0
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 4
| ###
| 944,423
| 1,888,846
| 72.2
| 72.2
| 0.0 |
2021-Feb-17 Wed
| 4.2
| 4.2
| 4
| ###
| 1,370,647
| 5,619,652
| 18.5
| 18.5
| 0.0 |
2021-Feb-16 Tue
| ###
| 4.255
| ###
| 4.23
|
|
| 87.1
| 87.1
| 0.3 |
2021-Feb-15 Mon
| 4.27
| ###
| ###
| 4.2
| 1,019,146
| 0
| ###
| ###
| ### |
2021-Feb-12 Fri
| ###
| ###
| 4.24
| 4.26
| 573,377
| 1,215,559
| 37.3
| 37.3
| 0.3 |
2021-Feb-11 Thu
| ###
| ###
| 4.27
| ###
| 782,943
| 1,671,583
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 4.2
| ###
| ###
| ###
| 1,480,645
| 0
| 90.0
| 90.0
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| 4.23
|
|
| 90.1
| 90.1
| 0.3 |
2021-Feb-08 Mon
| ###
| 4.23
| ###
| 4.2
|
|
| 76.6
| 76.6
| ### |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Feb-04 Thu
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| 4.23
| ###
| 4.2
| 1,184,446
| ###
| 85.0
| 85.0
| ### |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 1,467,851
| 0
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 3.81
| ###
| 1,261,287
| 2,402,751
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 1,018,744
| 0
| 56.4
| 56.4
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 3.88
| ###
| 1,391,847
| 2,700,183
| 79.4
| 79.4
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| ###
| 1,161,389
| 0
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 4
| ###
| ###
| ###
| 342,278
| 0
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 4
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 775,782
| 0
| 70.4
| 70.4
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 780,422
| 0
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| 3.89
| ###
| 716,652
| 1,393,888
| 39.1
| 39.1
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,166,854
| 0
| 30.2
| 30.2
| 0.0 |
2021-Jan-14 Thu
| 4
| ###
| ###
| ###
| 1,053,986
| 0
| 81.0
| 81.0
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 3.975
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2021-Jan-11 Mon
| 4.21
| 4.22
| ###
| ###
| 2,250,346
| ###
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 4.4
| 4.23
| 4.29
|
|
| 25.2
| 25.2
| ### |
2021-Jan-07 Thu
| 4.45
| 4.48
| 4.29
| ###
| 1,043,223
| ###
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 4.28
| ###
| 4.24
| ###
| 1,328,352
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 4.125
| 4.27
| 2,938,982
| 6,061,650
| 85.3
| 85.3
| ### |
2021-Jan-04 Mon
| ###
| 4.175
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| 4
| ###
| 4
| ###
| 415,256
| ###
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| 4
| ###
| 514,788
| 1,029,576
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Dec-23 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 3.955
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2020-Dec-21 Mon
| 4
| ###
| 3.945
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 4
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Dec-17 Thu
| 4
| ###
| 4
| ###
| 999,424
| 1,998,848
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 721,257
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 3.87
| ###
| 2,072,270
| 4,009,842
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 780,452
| 0
| 39.9
| 39.9
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,388,553
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 4
| ###
| 1,455,081
| ###
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 4
|
|
| 72.2
| 72.2
| 0.3 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 935,649
| 0
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 1,945,485
| 0
| 76.4
| 76.4
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 952,121
| 0
| 70.4
| 70.4
| 0.0 |
2020-Nov-30 Mon
| 4
| ###
| 4
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| 4.045
| ###
| ###
| 1,003,025
| ###
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 1,340,245
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 723,727
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 3.85
| ###
| 1,712,721
| 3,296,987
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 1,170,174
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 1,799,075
| 0
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 4
| ###
| ###
| ###
| 2,534,486
| 0
| 79.5
| 79.5
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 60,246
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 3.88
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 3.89
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Nov-11 Wed
| 3.7
| ###
| ###
| ###
| 2,491,245
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 3.81
| 3.84
| ###
| ###
| 1,352,749
| 2,597,278
| 27.4
| 27.4
| 0.0 |
2020-Nov-09 Mon
| 3.72
| 3.79
| 3.72
| 3.76
|
|
| 61.6
| 61.6
| 0.3 |
2020-Nov-06 Fri
| ###
| 3.73
| ###
| ###
| 677,584
| ###
| 68.0
| 68.0
| 0.0 |
2020-Nov-05 Thu
| ###
| 3.7
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2020-Nov-04 Wed
| 3.55
| 3.685
| 3.54
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Nov-03 Tue
| 3.5
| ###
| 3.49
| 3.56
| 845,576
| ###
| 72.6
| 72.6
| 0.3 |
2020-Nov-02 Mon
| 3.54
| 3.56
| 3.42
| 3.51
| 1,336,051
| ###
| 48.5
| 48.5
| ### |
2020-Oct-30 Fri
| 3.56
| ###
| 3.545
| 3.56
|
|
| 77.4
| 77.4
| 0.3 |
2020-Oct-29 Thu
| 3.58
| 3.59
| 3.53
| 3.58
| 532,350
| ###
| ###
| ###
| 0.3 |
2020-Oct-28 Wed
| 3.51
| ###
| 3.51
| ###
| 546,848
| ###
| 82.9
| 82.9
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 3.53
| 3.55
| 911,088
| 1,608,070
| ###
| ###
| ### |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Oct-23 Fri
| ###
| 3.7
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2020-Oct-22 Thu
| ###
| 3.7
| 3.59
| ###
| 663,478
| 2,418,377
| 84.8
| 84.8
| 0.0 |
2020-Oct-21 Wed
| ###
| 3.7
| 3.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2020-Oct-20 Tue
| 3.7
| 3.73
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-Oct-19 Mon
| 3.74
| 3.77
| ###
| 3.73
| 1,058,651
| 1,995,557
| 39.8
| 39.8
| ### |
2020-Oct-16 Fri
| 3.81
| 3.82
| ###
| 3.71
|
|
| ###
| ###
| ### |
2020-Oct-15 Thu
| 3.79
| 3.83
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2020-Oct-14 Wed
| ###
| 3.79
| ###
| 3.77
| 1,704,588
| ###
| ###
| ###
| ### |
2020-Oct-13 Tue
| 3.74
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 3.77
| 3.78
| ###
| 3.72
| 1,582,156
| 2,990,274
| ###
| ###
| 0.3 |
2020-Oct-09 Fri
| 3.71
| 3.79
| ###
| 3.77
|
|
| 75.8
| 75.8
| ### |
2020-Oct-08 Thu
| ###
| 3.76
| ###
| 3.73
|
|
| ###
| ###
| ### |
2020-Oct-07 Wed
| 3.59
| ###
| 3.56
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Oct-06 Tue
| 3.5
| ###
| 3.45
| 3.56
|
|
| 77.2
| 77.2
| 0.3 |
2020-Oct-05 Mon
| 3.48
| 3.485
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| 3.43
| 3.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 3.44
| ###
| ###
| 861,180
| 1,481,229
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 3.43
| 3.44
| ###
| ###
| 1,871,071
| 3,218,242
| 30.9
| 30.9
| 0.0 |
2020-Sep-29 Tue
| 3.53
| 3.53
| ###
| 3.46
| 1,651,422
| 2,914,759
| 22.5
| 22.5
| 0.2 |
2020-Sep-28 Mon
| 3.43
| 3.545
| 3.43
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Sep-25 Fri
| 3.43
| 3.47
| ###
| 3.42
| 840,928
| ###
| 30.5
| 30.5
| 0.2 |
2020-Sep-24 Thu
| 3.42
| 3.44
| ###
| 3.42
|
|
| 71.3
| 71.3
| 0.2 |
2020-Sep-23 Wed
| ###
| 3.54
| ###
| 3.49
| 2,058,655
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| 3.28
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2020-Sep-21 Mon
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 3.27
| 3.29
| 3.23
| 3.26
| 1,590,429
| ###
| ###
| ###
| 0.2 |
2020-Sep-17 Thu
| ###
| ###
| 3.26
| 3.27
|
|
| 33.5
| 33.5
| ### |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Sep-15 Tue
| 3.43
| 3.46
| ###
| 3.41
|
|
| 33.2
| 33.2
| ### |
2020-Sep-14 Mon
| 3.47
| 3.47
| ###
| 3.44
| 1,490,455
| ###
| 31.6
| 31.6
| 0.2 |
2020-Sep-11 Fri
| 3.42
| 3.49
| 3.4
| 3.41
| 1,638,352
| 5,644,122
| ###
| ###
| ### |
2020-Sep-10 Thu
| 3.55
| 3.59
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Sep-09 Wed
| 3.46
| 3.53
| 3.42
| 3.48
| 2,128,887
| 7,397,882
| ###
| ###
| 0.2 |
2020-Sep-08 Tue
| 3.55
| ###
| 3.53
| 3.56
| 2,237,823
| 3,949,757
| 66.6
| 66.6
| 0.3 |
2020-Sep-07 Mon
| 3.57
| ###
| 3.49
| 3.54
| 2,191,124
| ###
| 27.7
| 27.7
| 0.3 |
2020-Sep-04 Fri
| 3.48
| ###
| 3.46
| 3.59
| 2,789,158
| 4,825,243
| 84.0
| 84.0
| ### |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 2,532,046
| 0
| 37.3
| 37.3
| 0.0 |
2020-Sep-02 Wed
| ###
| 3.74
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 3.41
| ###
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| ###
| 3.58
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 8,474,120
| 0
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| 1,152,840
| 0
| 72.9
| 72.9
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 1,428,920
| 0
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| 2.925
| ###
| 2,106,975
| 3,081,450
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 3
| ###
| 3
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 2,210,489
| 0
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 2.88
| ###
| 2.83
| ###
| 2,501,145
| 3,539,120
| 79.2
| 79.2
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| 2.86
| ###
| 3,486,840
| 4,986,181
| 27.6
| 27.6
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| 2.87
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 1,322,228
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 2,306,526
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 1,427,651
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 1,245,953
| 0
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 1,360,180
| 0
| 9.3
| 9.3
| 0.0 |
2020-Jul-30 Thu
| ###
| 3.22
| ###
| 3.21
| 1,825,086
| 2,938,388
| 91.2
| 91.2
| ### |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 1,387,850
| 0
| 34.4
| 34.4
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 5,313,546
| 0
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Jul-22 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 1,771,148
| 0
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 1,134,527
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 3
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 1,130,840
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 3
| ###
| 2.925
| ###
| 2,287,082
| 3,344,857
| 44.4
| 44.4
| 0.0 |
2020-Jul-13 Mon
| 3
| ###
| ###
| ###
| 3,406,258
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| 2.945
| ###
| 1,597,279
| ###
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 2,284,455
| 0
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| 3.075
| ###
| ###
| 914,654
| 1,406,280
| 47.0
| 47.0
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 1,290,529
| 0
| 49.8
| 49.8
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| 3.155
| ###
| ###
| 1,863,046
| 2,938,955
| 27.8
| 27.8
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 2.87
| ###
| 2.87
| ###
| 1,628,185
| 2,336,445
| 68.3
| 68.3
| 0.0 |
2020-Jun-30 Tue
| 2.84
| ###
| 2.81
| ###
| 3,653,424
| ###
| 77.8
| 77.8
| 0.0 |
2020-Jun-29 Mon
| 2.78
| 2.82
| 2.745
| 2.76
|
|
| 42.5
| 42.5
| 0.2 |
2020-Jun-26 Fri
| 2.83
| 2.86
| 2.79
| 2.81
| 1,637,574
| 4,626,146
| 31.0
| 31.0
| ### |
2020-Jun-25 Thu
| 2.89
| ###
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 2.86
| ###
| 1,536,671
| ###
| 38.2
| 38.2
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| 2.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 2.88
| 2.89
|
|
| 34.3
| 34.3
| ### |
2020-Jun-17 Wed
| ###
| ###
| 2.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| ###
| 2.79
| 2.79
| 3,662,340
| ###
| 28.8
| 28.8
| ### |
2020-Jun-12 Fri
| ###
| ###
| 2.89
| ###
| 1,617,521
| ###
| 67.5
| 67.5
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 3
| 3,036,578
| 0
| ###
| ###
| 0.2 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 2,505,186
| 0
| 84.1
| 84.1
| 0.0 |
2020-Jun-09 Tue
| ###
| 3.21
| ###
| 3
|
|
| 13.0
| 13.0
| 0.2 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 2,108,348
| 0
| 33.0
| 33.0
| 0.0 |
2020-Jun-04 Thu
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Jun-02 Tue
| ###
| 3.21
| ###
| ###
| 1,824,784
| 2,928,778
| 30.4
| 30.4
| 0.0 |
2020-Jun-01 Mon
| 3.22
| 3.42
| ###
| 3.2
| 4,124,384
| ###
| 30.1
| 30.1
| 0.2 |
2020-May-29 Fri
| 3.23
| 3.27
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-May-28 Thu
| 3.21
| 3.45
| 3.21
| ###
| 4,597,245
| 15,308,825
| 85.6
| 85.6
| 0.0 |
2020-May-27 Wed
| ###
| 3.23
| ###
| 3.2
| 3,387,987
| ###
| ###
| ###
| 0.2 |
2020-May-26 Tue
| 3.25
| 3.25
| ###
| ###
| 1,617,173
| ###
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| 3.26
| ###
| 3.21
|
|
| 70.6
| 70.6
| ### |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 3.25
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| 3.21
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 5,656,322
| 0
| 24.1
| 24.1
| 0.0 |
2020-May-18 Mon
| 2.83
| ###
| 2.81
| ###
| 1,782,957
| 2,505,054
| 84.9
| 84.9
| 0.0 |
2020-May-15 Fri
| 2.79
| 2.83
| 2.74
| 2.83
|
|
| 78.1
| 78.1
| 0.2 |
2020-May-14 Thu
| 2.82
| 2.88
| 2.75
| 2.76
| 1,568,887
| ###
| ###
| ###
| 0.2 |
2020-May-13 Wed
| 2.8
| 2.85
| 2.75
| 2.85
| 1,512,840
| 4,235,952
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| ###
| 2.83
| 2.86
|
|
| 36.3
| 36.3
| 0.2 |
2020-May-11 Mon
| 2.84
| ###
| 2.81
| ###
| 1,874,040
| 2,633,026
| 75.7
| 75.7
| 0.0 |
2020-May-08 Fri
| 2.82
| ###
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| 2.87
| ###
| 2.8
| 2.82
| 1,886,886
| 2,641,640
| ###
| ###
| ### |
2020-May-06 Wed
| 2.86
| ###
| 2.84
| 2.89
| 1,204,126
| 1,709,858
| 75.6
| 75.6
| ### |
2020-May-05 Tue
| 2.85
| 2.89
| 2.84
| 2.87
| 1,180,678
| 3,382,642
| 68.4
| 68.4
| ### |
2020-May-04 Mon
| 2.76
| 2.87
| 2.71
| 2.87
|
|
| 89.1
| 89.1
| ### |
2020-May-01 Fri
| 2.81
| 2.86
| 2.77
| 2.78
| 1,759,284
| 4,952,384
| 48.9
| 48.9
| 0.2 |
2020-Apr-30 Thu
| 2.79
| ###
| 2.77
| 2.89
|
|
| ###
| ###
| ### |
2020-Apr-29 Wed
| 2.79
| 2.81
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2020-Apr-28 Tue
| 2.78
| 2.85
| 2.73
| 2.79
|
|
| 72.8
| 72.8
| ### |
2020-Apr-27 Mon
| ###
| 2.79
| ###
| 2.78
| 1,262,147
| ###
| ###
| ###
| 0.2 |
2020-Apr-24 Fri
| ###
| 2.71
| 2.625
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| 2.74
| 2.81
| ###
| ###
| 1,843,483
| ###
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 2.71
| 2.75
| ###
| 2.72
| 2,125,584
| 2,922,678
| ###
| ###
| 0.2 |
2020-Apr-21 Tue
| 2.84
| 2.84
| 2.73
| 2.74
|
|
| 30.4
| 30.4
| 0.2 |
2020-Apr-20 Mon
| ###
| ###
| 2.86
| 2.87
| 2,097,029
| 2,998,751
| ###
| ###
| ### |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 2,420,289
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 2.89
| 3
|
|
| ###
| ###
| 0.2 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 3,286,072
| 0
| 40.5
| 40.5
| 0.0 |
2020-Apr-14 Tue
| 2.78
| ###
| 2.77
| ###
| 4,385,026
| ###
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 2.72
| 2.81
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2020-Apr-08 Wed
| 2.75
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 2.75
| 2.81
|
|
| 25.3
| 25.3
| ### |
2020-Apr-06 Mon
| 2.79
| 2.89
| 2.76
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Apr-03 Fri
| ###
| ###
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2020-Apr-02 Thu
| 2.79
| ###
| 2.76
| 2.81
| 6,084,172
| 8,396,157
| 63.3
| 63.3
| ### |
2020-Apr-01 Wed
| 2.77
| ###
| 2.73
| 2.89
| 5,060,772
| 6,907,953
| ###
| ###
| ### |
2020-Mar-31 Tue
| 2.76
| ###
| 2.74
| 2.75
| 6,306,973
| 8,640,553
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 2.76
| ###
| 2.71
| 5,340,628
| ###
| ###
| ###
| ### |
2020-Mar-27 Fri
| 2.85
| ###
| ###
| ###
| 2,883,543
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 2.8
| 2.89
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Mar-25 Wed
| 2.72
| 2.87
| ###
| 2.86
|
|
| 87.7
| 87.7
| 0.2 |
2020-Mar-24 Tue
| 2.52
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.7
| 2.82
| 2.47
| 2.5
|
|
| 36.5
| 36.5
| 0.2 |
2020-Mar-20 Fri
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| 2.86
| ###
| 5,535,178
| ###
| 88.8
| 88.8
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 10,190,546
| 0
| 57.7
| 57.7
| 0.0 |
2020-Mar-17 Tue
| 2.86
| ###
| 2.82
| ###
| 5,444,476
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 2.89
| ###
| 2.88
| ###
| 3,442,686
| ###
| 86.1
| 86.1
| 0.0 |
2020-Mar-13 Fri
| 2.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 2.85
| ###
| 2.75
| 2.82
| 4,908,746
| 6,749,525
| 68.8
| 68.8
| ### |
2020-Mar-11 Wed
| 3
| ###
| 2.88
| ###
|
|
| 53.2
| 53.2
| 0.0 |
2020-Mar-10 Tue
| ###
| 3.075
| ###
| ###
| 8,861,821
| 13,625,049
| 95.1
| 95.1
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 2.72
| 2.72
| 9,332,952
| ###
| ###
| ###
| 0.2 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 52.8
| 52.8
| 0.0 |
2020-Mar-05 Thu
| ###
| 3.24
| ###
| ###
| 3,759,781
| 6,090,845
| 13.9
| 13.9
| 0.0 |
2020-Mar-04 Wed
| ###
| 3.2
| ###
| ###
| 2,834,742
| 4,535,587
| 37.9
| 37.9
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| ###
| 3.23
| 5,469,546
| 0
| ###
| ###
| ### |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 7,487,687
| 0
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 2.85
| ###
| 5,976,649
| 8,516,724
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 3
| ###
| ###
| 3
|
|
| 72.1
| 72.1
| 0.2 |
2020-Feb-26 Wed
| ###
| ###
| 2.85
| 2.86
| 2,559,680
| 3,647,544
| 38.0
| 38.0
| 0.2 |
2020-Feb-25 Tue
| 2.89
| ###
| 2.84
| ###
| 3,624,345
| ###
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 1,887,978
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 3.125
| ###
| ###
| 1,524,286
| ###
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 902,825
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 3
| ###
| 2.945
| 3
| 2,198,427
| 3,237,183
| ###
| ###
| 0.2 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 2,070,785
| 0
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 3.075
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 4,181,240
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 5,434,389
| 0
| 85.3
| 85.3
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 4,206,972
| 0
| 90.8
| 90.8
| 0.0 |
2020-Feb-04 Tue
| 2.73
| 2.86
| 2.73
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Feb-03 Mon
| ###
| 2.76
| ###
| 2.73
| 1,680,322
| 2,318,844
| 87.7
| 87.7
| ### |
2020-Jan-31 Fri
| 2.7
| 2.82
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2020-Jan-30 Thu
| 2.79
| 2.83
| ###
| ###
| 2,563,820
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 2.84
| 2.875
| 2.76
| 2.77
| 4,475,944
| 12,610,972
| 14.3
| 14.3
| 0.2 |
2020-Jan-28 Tue
| ###
| 2.86
| ###
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Jan-24 Fri
| ###
| 2.78
| ###
| 2.75
| 1,912,548
| 2,658,441
| ###
| ###
| ### |
2020-Jan-23 Thu
| 2.72
| 2.75
| ###
| ###
| 1,369,985
| 1,883,729
| 18.6
| 18.6
| 0.0 |
2020-Jan-22 Wed
| ###
| 2.73
| ###
| 2.72
| 2,039,459
| ###
| ###
| ###
| 0.2 |
2020-Jan-21 Tue
| 2.77
| 2.78
| ###
| 2.7
| 2,529,840
| 3,516,477
| ###
| ###
| 0.2 |
2020-Jan-20 Mon
| 2.75
| ###
| 2.73
| 2.76
| 3,112,427
| ###
| 76.2
| 76.2
| 0.2 |
2020-Jan-17 Fri
| 2.59
| 2.76
| 2.58
| 2.7
|
|
| ###
| ###
| 0.2 |
2020-Jan-16 Thu
| 2.58
| 2.625
| 2.54
| 2.58
|
|
| 68.0
| 68.0
| 0.2 |
2020-Jan-15 Wed
| 2.51
| 2.525
| 2.48
| 2.51
|
|
| 64.4
| 64.4
| ### |
2020-Jan-14 Tue
| 2.58
| ###
| 2.47
| 2.49
| 2,397,358
| ###
| ###
| ###
| 0.2 |
2020-Jan-13 Mon
| 2.52
| ###
| 2.49
| 2.56
|
|
| ###
| ###
| 0.2 |
2020-Jan-10 Fri
| 2.5
| 2.55
| 2.48
| 2.53
| 1,360,923
| 3,422,721
| ###
| ###
| ### |
2020-Jan-09 Thu
| 2.48
| 2.525
| 2.46
| 2.51
| 1,297,956
| 3,235,155
| ###
| ###
| ### |
2020-Jan-08 Wed
| 2.49
| 2.5
| 2.4
| 2.46
| 1,618,980
| ###
| ###
| ###
| 0.2 |
2020-Jan-07 Tue
| 2.44
| 2.51
| 2.43
| 2.5
| 2,008,088
| 4,959,977
| ###
| ###
| 0.2 |
2020-Jan-06 Mon
| 2.46
| 2.46
| ###
| 2.41
|
|
| 17.2
| 17.2
| 0.2 |
2020-Jan-03 Fri
| 2.49
| 2.57
| 2.47
| 2.49
| 1,582,421
| ###
| 66.9
| 66.9
| 0.2 |
2020-Jan-02 Thu
| 2.48
| 2.54
| 2.47
| 2.51
|
|
| 81.5
| 81.5
| ### |
2019-Dec-24 Tue
| 2.5
| 2.56
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2019-Dec-23 Mon
| 2.41
| 2.51
| ###
| 2.5
|
|
| 92.6
| 92.6
| 0.2 |
2019-Dec-20 Fri
| ###
| 2.45
| ###
| 2.44
| 9,147,271
| ###
| ###
| ###
| 0.2 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 3,080,647
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 2.44
| 2.49
| 2.42
| 2.44
| 1,878,073
| ###
| ###
| ###
| 0.2 |
2019-Dec-13 Fri
| 2.41
| 2.46
| 2.41
| 2.46
|
|
| 82.9
| 82.9
| 0.2 |
2019-Dec-12 Thu
| 2.46
| 2.5
| 2.41
| 2.41
| 1,313,370
| 3,224,323
| ###
| ###
| 0.2 |
2019-Dec-11 Wed
| 2.4
| 2.48
| 2.4
| 2.46
|
|
| ###
| ###
| 0.2 |
2019-Dec-10 Tue
| 2.42
| 2.44
| 2.4
| 2.42
|
|
| 75.1
| 75.1
| 0.2 |
2019-Dec-09 Mon
| 2.46
| 2.47
| ###
| 2.47
| 2,212,789
| ###
| 79.1
| 79.1
| ### |
2019-Dec-06 Fri
| 2.49
| 2.51
| 2.44
| 2.44
| 3,031,228
| 7,502,289
| 19.1
| 19.1
| 0.2 |
2019-Dec-05 Thu
| 2.49
| 2.52
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| 2.51
| 2.52
| 2.44
| 2.48
|
|
| ###
| ###
| 0.2 |
2019-Dec-03 Tue
| 2.57
| ###
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| ###
| 2.58
| ###
| 1,860,652
| 2,400,241
| 84.1
| 84.1
| 0.0 |
2019-Nov-29 Fri
| 2.56
| ###
| 2.55
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2019-Nov-28 Thu
| 2.58
| 2.58
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Nov-27 Wed
| 2.59
| ###
| 2.54
| 2.58
| 2,254,725
| ###
| 29.6
| 29.6
| 0.2 |
2019-Nov-26 Tue
| 2.51
| ###
| 2.51
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Nov-25 Mon
| 2.52
| 2.55
| 2.49
| 2.52
| 3,914,348
| 9,864,156
| ###
| ###
| ### |
2019-Nov-22 Fri
| 2.52
| ###
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| ###
| ###
| 2.49
| 2.52
| 4,432,873
| 5,518,926
| 8.6
| 8.6
| ### |
2019-Nov-20 Wed
| 2.75
| 2.75
| ###
| ###
| 1,674,380
| 2,302,272
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 2.72
| 2.76
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Nov-18 Mon
| 2.75
| 2.76
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2019-Nov-15 Fri
| ###
| 2.8
| ###
| 2.75
| 2,502,785
| ###
| 89.1
| 89.1
| ### |
2019-Nov-14 Thu
| 2.7
| 2.72
| ###
| ###
| 3,381,275
| ###
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 2.7
| 2.8
| 2.7
| 2.75
| 2,779,478
| ###
| 88.6
| 88.6
| ### |
2019-Nov-12 Tue
| 2.72
| 2.78
| ###
| 2.7
|
|
| 32.4
| 32.4
| 0.2 |
2019-Nov-11 Mon
| 2.78
| 2.84
| 2.72
| 2.73
|
|
| 19.7
| 19.7
| ### |
2019-Nov-08 Fri
| 2.79
| ###
| 2.72
| 2.78
| 5,459,580
| 7,425,028
| ###
| ###
| 0.2 |
2019-Nov-07 Thu
| 2.71
| 2.84
| 2.71
| 2.79
|
|
| 91.4
| 91.4
| ### |
2019-Nov-06 Wed
| ###
| 2.76
| ###
| 2.75
| 3,870,084
| ###
| 87.5
| 87.5
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 2.72
| 2.75
| ###
| ###
| 3,134,887
| ###
| 11.8
| 11.8
| 0.0 |
2019-Nov-01 Fri
| 2.83
| ###
| ###
| 2.7
| 5,141,949
| 0
| 7.3
| 7.3
| 0.2 |
2019-Oct-31 Thu
| ###
| 2.87
| 2.58
| 2.85
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| ###
| 2.72
| ###
| ###
| 14,090,573
| 19,163,179
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2019-Oct-28 Mon
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2019-Oct-25 Fri
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2019-Oct-24 Thu
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2019-Oct-23 Wed
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2019-Oct-22 Tue
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2019-Oct-21 Mon
| 3.44
| 3.53
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2019-Oct-18 Fri
| 3.53
| 3.56
| 3.43
| 3.45
|
|
| 14.4
| 14.4
| ### |
2019-Oct-17 Thu
| ###
| ###
| 3.52
| 3.52
| 9,691,445
| 17,056,943
| 11.3
| 11.3
| ### |
2019-Oct-16 Wed
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 3.73
| 3.73
| 3.56
| ###
| 3,603,024
| 13,133,022
| 12.7
| 12.7
| 0.0 |
2019-Oct-14 Mon
| 3.51
| 3.74
| 3.51
| 3.73
| 4,553,686
| ###
| ###
| ###
| ### |
2019-Oct-11 Fri
| 3.44
| ###
| 3.43
| 3.49
|
|
| ###
| ###
| ### |
2019-Oct-10 Thu
| 3.4
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2019-Oct-09 Wed
| 3.42
| 3.48
| ###
| ###
| 2,282,078
| ###
| 26.6
| 26.6
| 0.0 |
2019-Oct-08 Tue
| 3.48
| 3.53
| ###
| 3.45
|
|
| 27.4
| 27.4
| ### |
2019-Oct-07 Mon
| 3.51
| 3.53
| 3.44
| 3.51
| 1,157,150
| ###
| 66.9
| 66.9
| ### |
2019-Oct-04 Fri
| 3.49
| ###
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Oct-03 Thu
| 3.55
| ###
| 3.46
| 3.48
| 3,799,242
| 6,572,688
| 17.1
| 17.1
| 0.2 |
2019-Oct-02 Wed
| 3.7
| 3.71
| 3.585
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2019-Oct-01 Tue
| 3.75
| 3.77
| ###
| 3.73
|
|
| 27.7
| 27.7
| ### |
2019-Sep-30 Mon
| 3.53
| ###
| 3.51
| 3.75
| 2,826,881
| 4,961,176
| 94.7
| 94.7
| 0.3 |
2019-Sep-27 Fri
| ###
| 3.645
| 3.53
| 3.53
| 2,260,278
| 8,108,747
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| 3.52
| ###
| 3.48
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2019-Sep-25 Wed
| 3.51
| 3.58
| 3.47
| 3.51
|
|
| 72.5
| 72.5
| ### |
2019-Sep-24 Tue
| ###
| 3.655
| 3.54
| 3.55
| 1,654,529
| ###
| ###
| ###
| ### |
2019-Sep-23 Mon
| ###
| ###
| 3.58
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Sep-20 Fri
| ###
| 3.725
| 3.58
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Sep-19 Thu
| ###
| 3.72
| 3.56
| ###
| 2,806,851
| ###
| 86.9
| 86.9
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| 3.54
| 3.55
|
|
| 11.9
| 11.9
| ### |
2019-Sep-17 Tue
| 3.7
| 3.7
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 3.73
| ###
| 3.7
| 1,847,874
| 3,446,285
| 84.1
| 84.1
| 0.3 |
2019-Sep-13 Fri
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 3.57
| 3.59
| 1,364,329
| 2,435,327
| ###
| ###
| ### |
2019-Sep-11 Wed
| 3.52
| ###
| 3.5
| ###
| 2,118,373
| 3,707,152
| 84.5
| 84.5
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 3.53
| 3.56
|
|
| ###
| ###
| 0.3 |
2019-Sep-09 Mon
| ###
| ###
| 3.555
| ###
| 2,458,371
| 4,369,754
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 3.55
| ###
| ###
| 3.55
| 2,729,388
| 0
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| 3.55
| ###
| 3.52
|
|
| 89.9
| 89.9
| ### |
2019-Sep-04 Wed
| ###
| ###
| 3.285
| ###
| 2,142,874
| 3,519,670
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| 3.43
| 3.325
| ###
| 2,285,071
| 7,717,827
| 70.4
| 70.4
| 0.0 |
2019-Sep-02 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 3.2
| 3.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 3.2
| ###
| ###
| 3,853,681
| 6,165,889
| 35.0
| 35.0
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
| 6,428,745
| 0
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 2.88
| ###
| 11,707,671
| 16,859,046
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 3.58
| 3.81
| 3.58
| 3.79
| 2,970,577
| 10,976,282
| 94.3
| 94.3
| ### |
2019-Aug-21 Wed
| ###
| ###
| 3.52
| 3.52
|
|
| 9.0
| 9.0
| ### |
2019-Aug-20 Tue
| ###
| 3.71
| 3.57
| 3.71
| 2,249,378
| ###
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| 3.57
|
|
| 20.7
| 20.7
| 0.3 |
2019-Aug-16 Fri
| 3.59
| ###
| 3.555
| 3.57
| 1,971,383
| ###
| ###
| ###
| 0.3 |
2019-Aug-15 Thu
| 3.7
| 3.71
| ###
| 3.52
| 3,171,542
| ###
| 7.4
| 7.4
| ### |
2019-Aug-14 Wed
| 3.81
| 3.81
| 3.73
| 3.76
| 2,049,246
| 7,725,657
| ###
| ###
| 0.3 |
2019-Aug-13 Tue
| 3.74
| ###
| 3.675
| 3.72
|
|
| ###
| ###
| 0.3 |
2019-Aug-12 Mon
| 3.82
| 3.86
| 3.74
| 3.76
| 1,325,222
| 5,035,843
| ###
| ###
| 0.3 |
2019-Aug-09 Fri
| 3.73
| 3.86
| ###
| 3.82
|
|
| 82.2
| 82.2
| 0.3 |
2019-Aug-08 Thu
| 3.7
| 3.755
| ###
| 3.74
|
|
| 68.1
| 68.1
| 0.3 |
2019-Aug-07 Wed
| 3.7
| 3.76
| ###
| 3.71
|
|
| 64.1
| 64.1
| ### |
2019-Aug-06 Tue
| ###
| 3.81
| 3.53
| 3.75
|
|
| 88.3
| 88.3
| 0.3 |
2019-Aug-05 Mon
| 3.86
| 3.86
| 3.7
| 3.73
| 2,477,549
| ###
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| ###
| 3.845
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 1,976,521
| 0
| 79.8
| 79.8
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 4
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2019-Jul-29 Mon
| ###
| 4.125
| ###
| ###
| 1,916,926
| 3,953,659
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 4.085
| ###
| 2,695,823
| ###
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 1,474,473
| 0
| 80.4
| 80.4
| 0.0 |
2019-Jul-24 Wed
| ###
| 4.22
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 3,552,127
| 0
| 84.3
| 84.3
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 2,900,759
| 0
| 21.2
| 21.2
| 0.0 |
2019-Jul-19 Fri
| 4.26
| 4.29
| ###
| ###
| 6,575,079
| 14,103,544
| 9.5
| 9.5
| 0.0 |
2019-Jul-18 Thu
| 4.29
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2019-Jul-17 Wed
| 4.28
| ###
| 4.25
| 4.26
| 3,497,751
| 7,432,720
| 26.9
| 26.9
| 0.3 |
2019-Jul-16 Tue
| 4.25
| ###
| ###
| 4.28
|
|
| 79.0
| 79.0
| 0.3 |
2019-Jul-15 Mon
| 4.24
| 4.29
| 4.185
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Jul-12 Fri
| ###
| ###
| ###
| 4.25
|
|
| 14.6
| 14.6
| ### |
2019-Jul-11 Thu
| 4.27
| ###
| 4.2
| ###
| 2,567,729
| ###
| 74.8
| 74.8
| 0.0 |
2019-Jul-10 Wed
| 4.22
| ###
| ###
| 4.28
| 2,196,671
| 0
| ###
| ###
| 0.3 |
2019-Jul-09 Tue
| ###
| 4.2
| ###
| ###
| 2,245,875
| ###
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 1,342,472
| 0
| 66.6
| 66.6
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 2,113,558
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 4.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 3,652,289
| 0
| 19.9
| 19.9
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 5,941,425
| 0
| 18.4
| 18.4
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 3.86
| ###
| 4,083,186
| 7,880,548
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| 3.89
| ###
| 3.89
| ###
| 4,155,857
| 8,083,141
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 3.87
| ###
| 3.83
| 3.88
| 3,332,579
| 6,381,888
| ###
| ###
| 0.3 |
2019-Jun-17 Mon
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| 3.83
| 3.84
| 2,138,528
| 4,095,281
| 18.1
| 18.1
| 0.3 |
2019-Jun-12 Wed
| ###
| ###
| 3.86
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Jun-11 Tue
| 3.77
| ###
| 3.76
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2019-Jun-07 Fri
| ###
| 3.86
| ###
| 3.72
|
|
| 82.9
| 82.9
| 0.3 |
2019-Jun-06 Thu
| 3.72
| 3.74
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Jun-05 Wed
| ###
| 3.725
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2019-Jun-04 Tue
| 3.72
| 3.79
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 3.73
| 3.73
| 6,188,689
| ###
| ###
| ###
| ### |
2019-May-31 Fri
| 3.75
| 3.975
| 3.56
| ###
| 23,913,089
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 5.085
| ###
| 3,413,048
| 8,677,674
| 93.0
| 93.0
| 0.0 |
|