End of day Prices (full format), 450 Days for (CGC) COSTA GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
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 |
2019-May-27 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 2,159,973
| 0
| 12.9
| 12.9
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 1,351,125
| 0
| 22.4
| 22.4
| 0.0 |
2019-May-22 Wed
| ###
| 5.2
| ###
| ###
| 1,832,848
| ###
| 68.3
| 68.3
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 1,251,479
| 0
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 1,783,424
| 0
| 31.7
| 31.7
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 2,734,622
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| 5.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 4.88
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 2,470,175
| 0
| 26.7
| 26.7
| 0.0 |
2019-May-13 Mon
| 5.28
| 5.28
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2019-May-10 Fri
| 5.25
| ###
| 5.225
| 5.23
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| 5.28
| ###
| 5.22
| 5.24
| 1,489,729
| ###
| 24.7
| 24.7
| 0.4 |
2019-May-08 Wed
| 5.42
| 5.45
| ###
| ###
| 1,288,159
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 5.51
| 5.54
| 5.45
| 5.48
| 1,226,522
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| 5.56
| 5.58
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-May-03 Fri
| 5.7
| 5.75
| ###
| ###
| 1,789,273
| 5,144,159
| 20.7
| 20.7
| 0.0 |
2019-May-02 Thu
| 5.8
| ###
| ###
| 5.7
| 2,460,540
| 0
| 20.2
| 20.2
| 0.4 |
2019-May-01 Wed
| ###
| 5.88
| ###
| 5.88
|
|
| ###
| ###
| 0.4 |
2019-Apr-30 Tue
| 5.5
| ###
| 5.47
| ###
| 2,687,751
| ###
| 89.5
| 89.5
| 0.0 |
2019-Apr-29 Mon
| 5.43
| 5.52
| ###
| 5.47
| 2,219,847
| 6,126,777
| 78.1
| 78.1
| ### |
2019-Apr-26 Fri
| 5.41
| 5.49
| ###
| 5.45
| 2,263,180
| 6,212,429
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 5.42
| 5.22
| 5.41
| 3,065,723
| 16,309,646
| ###
| ###
| ### |
2019-Apr-23 Tue
| 5.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 5.29
| 5.29
| ###
| 5.2
| 1,078,582
| 2,852,849
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 5.21
| ###
| ###
| 862,347
| ###
| 37.4
| 37.4
| 0.0 |
2019-Apr-16 Tue
| ###
| 5.21
| ###
| 5.2
| 1,399,083
| ###
| 69.0
| 69.0
| ### |
2019-Apr-15 Mon
| ###
| 5.23
| ###
| 5.2
| 2,206,652
| ###
| ###
| ###
| ### |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Apr-11 Thu
| ###
| 5.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 5.21
| ###
| ###
| 2,168,283
| 5,648,377
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 5.2
| 5.2
| 2,009,874
| 5,225,672
| ###
| ###
| ### |
2019-Apr-08 Mon
| ###
| 5.355
| 5.25
| ###
| 1,632,241
| 8,654,957
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 5.27
| ###
| 5.26
| 5.27
|
|
| 71.8
| 71.8
| ### |
2019-Apr-04 Thu
| ###
| 5.325
| 5.24
| 5.27
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,871,984
| 0
| 73.4
| 73.4
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2019-Apr-01 Mon
| ###
| ###
| ###
| 5.25
| 1,298,347
| 0
| ###
| ###
| 0.4 |
2019-Mar-29 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 1,376,941
| 0
| 30.5
| 30.5
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 1,148,541
| 0
| 82.2
| 82.2
| 0.0 |
2019-Mar-25 Mon
| ###
| 5.25
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 5
| ###
| 2,410,081
| ###
| 23.3
| 23.3
| 0.0 |
2019-Mar-20 Wed
| 5.21
| 5.29
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Mar-19 Tue
| 5.25
| 5.29
| ###
| 5.2
|
|
| 25.7
| 25.7
| ### |
2019-Mar-18 Mon
| 5.28
| 5.29
| ###
| 5.21
| 1,271,781
| ###
| ###
| ###
| 0.4 |
2019-Mar-15 Fri
| ###
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2019-Mar-14 Thu
| 5.25
| ###
| 5.2
| ###
| 1,692,427
| ###
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 5.29
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 5.42
| 5.43
| 5.23
| 5.26
| 3,629,178
| ###
| 15.3
| 15.3
| 0.4 |
2019-Mar-11 Mon
| ###
| 5.5
| ###
| 5.42
| 2,193,571
| 6,032,320
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.49
| 5.49
| ###
| ###
| 2,292,483
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 5.24
| 5.44
| 5.2
| 5.42
| 3,063,076
| ###
| 91.1
| 91.1
| 0.4 |
2019-Mar-06 Wed
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 5.25
| 5.26
| ###
| ###
| 2,381,383
| ###
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 5.28
| ###
| 5.225
| 5.27
| 1,592,476
| 4,160,343
| 33.8
| 33.8
| ### |
2019-Mar-01 Fri
| 5.47
| 5.54
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 5.49
| 5.55
| 5.2
| ###
| 3,793,140
| 20,388,127
| 16.8
| 16.8
| 0.0 |
2019-Feb-27 Wed
| ###
| 5.53
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Feb-26 Tue
| ###
| ###
| ###
| 5.2
| 2,562,678
| 0
| 89.9
| 89.9
| ### |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.88
| ###
| 4.76
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Feb-20 Wed
| 4.8
| 4.86
| 4.72
| 4.84
| 2,170,729
| ###
| ###
| ###
| 0.3 |
2019-Feb-19 Tue
| ###
| ###
| 4.82
| 4.87
|
|
| 6.4
| 6.4
| 0.3 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,444,257
| 0
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 5
| ###
| ###
| ###
| 1,627,025
| 0
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 4.89
| ###
| 3,561,946
| 8,708,957
| 8.8
| 8.8
| 0.0 |
2019-Feb-08 Fri
| 5.2
| 5.2
| ###
| ###
| 2,616,475
| ###
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 5.46
| ###
| ###
| 2,378,221
| 6,492,543
| 10.1
| 10.1
| 0.0 |
2019-Feb-05 Tue
| ###
| 5.46
| ###
| ###
| 1,707,521
| ###
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 5.45
| 5.46
| 5.25
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2019-Feb-01 Fri
| 5.59
| ###
| ###
| 5.42
| 1,712,527
| 0
| ###
| ###
| 0.4 |
2019-Jan-31 Thu
| ###
| ###
| ###
| 5.53
|
|
| 23.2
| 23.2
| ### |
2019-Jan-30 Wed
| 5.82
| ###
| 5.5
| 5.56
| 3,057,779
| ###
| 8.3
| 8.3
| 0.4 |
2019-Jan-29 Tue
| ###
| 5.85
| ###
| 5.75
| 1,952,357
| 5,710,644
| 87.1
| 87.1
| ### |
2019-Jan-25 Fri
| 5.48
| 5.71
| 5.45
| ###
| 3,490,153
| 19,475,053
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 2,619,374
| 0
| 72.4
| 72.4
| 0.0 |
2019-Jan-11 Fri
| ###
| 4.83
| 4.5
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-Jan-10 Thu
| 4.5
| ###
| 4.4
| 4.51
| 16,404,785
| 36,090,527
| 74.8
| 74.8
| 0.3 |
2019-Jan-09 Wed
| 7.25
| ###
| 7.22
| ###
| 978,756
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2019-Jan-03 Thu
| 7.27
| ###
| ###
| 7.25
| 714,955
| 0
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| 7.47
| 7.47
| ###
| ###
| 733,156
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| 7.28
|
|
| 22.0
| 22.0
| 0.5 |
2018-Dec-27 Thu
| 7.27
| ###
| 7.21
| 7.28
| 742,324
| 2,676,078
| 59.2
| 59.2
| 0.5 |
2018-Dec-21 Fri
| 7.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 7.4
| 7.23
| 7.26
| 1,321,642
| ###
| ###
| ###
| 0.5 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2018-Dec-14 Fri
| 7.55
| ###
| 7.44
| 7.48
| 1,126,177
| 4,189,378
| ###
| ###
| 0.5 |
2018-Dec-13 Thu
| 7.52
| ###
| 7.45
| 7.57
|
|
| ###
| ###
| ### |
2018-Dec-12 Wed
| 7.47
| 7.53
| ###
| 7.51
| 2,165,545
| 8,153,276
| 68.3
| 68.3
| ### |
2018-Dec-11 Tue
| ###
| 7.48
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| 7.29
| 2,864,455
| 0
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| 7.43
| ###
| ###
| 2,356,951
| 8,756,072
| 32.0
| 32.0
| 0.0 |
2018-Dec-06 Thu
| ###
| 7.45
| 7.29
| ###
| 1,018,751
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Dec-04 Tue
| ###
| 7.72
| 7.525
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| 7.79
| 7.79
| 7.56
| ###
| 5,026,554
| ###
| 14.1
| 14.1
| 0.0 |
2018-Nov-30 Fri
| 7.5
| ###
| 7.44
| ###
| 2,897,651
| ###
| 81.1
| 81.1
| 0.0 |
2018-Nov-29 Thu
| 7.41
| ###
| 7.41
| 7.58
|
|
| 86.0
| 86.0
| ### |
2018-Nov-14 Wed
| ###
| 6.325
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Nov-13 Tue
| 6.49
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 6.42
| 6.51
| 1,132,228
| 3,634,451
| 19.8
| 19.8
| ### |
2018-Nov-09 Fri
| 6.27
| 6.59
| 6.255
| 6.52
| 1,759,489
| ###
| ###
| ###
| 0.5 |
2018-Nov-08 Thu
| 6.22
| ###
| 6.155
| 6.23
| 829,270
| 2,552,078
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 6.2
| 6.23
| ###
| ###
| 1,384,388
| ###
| 25.3
| 25.3
| 0.0 |
2018-Nov-06 Tue
| ###
| 6.355
| ###
| 6.24
|
|
| 84.3
| 84.3
| 0.4 |
2018-Nov-05 Mon
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 6.24
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 921,889
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| 5.85
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 6
| ###
| 2,085,686
| 6,257,058
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 6.22
| 6.22
| ###
| ###
| 1,335,976
| 4,154,885
| 23.3
| 23.3
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 6.42
| 6.44
| ###
| 6.29
| 1,234,786
| ###
| 17.0
| 17.0
| ### |
2018-Oct-17 Wed
| ###
| 6.46
| ###
| 6.43
| 1,412,524
| 4,562,452
| 73.5
| 73.5
| ### |
2018-Oct-16 Tue
| ###
| ###
| 6.22
| ###
| 1,413,870
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 6.5
| 6.5
| ###
| 6.27
|
|
| 14.3
| 14.3
| 0.4 |
2018-Oct-12 Fri
| 6.44
| ###
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2018-Oct-11 Thu
| 6.5
| 6.57
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Oct-10 Wed
| ###
| 6.75
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 6.73
| 6.77
| 6.56
| 6.57
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| ###
| 6.79
| 6.58
| 6.74
|
|
| ###
| ###
| ### |
2018-Oct-05 Fri
| 6.8
| 6.84
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2018-Oct-04 Thu
| ###
| 7
| 6.77
| 6.82
| 2,218,756
| ###
| ###
| ###
| 0.5 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 1,689,652
| 0
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| 7.24
| ###
| 7.22
| 1,641,071
| 5,940,677
| 84.2
| 84.2
| 0.5 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-Sep-28 Fri
| 7.28
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| 7.24
| ###
| 7.22
| 1,911,389
| 6,919,228
| 81.9
| 81.9
| 0.5 |
2018-Sep-26 Wed
| ###
| ###
| 6.88
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Sep-25 Tue
| 6.88
| 6.88
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2018-Sep-24 Mon
| 6.89
| ###
| 6.79
| 6.82
|
|
| ###
| ###
| 0.5 |
2018-Sep-21 Fri
| 6.84
| 6.85
| ###
| 6.8
|
|
| 23.8
| 23.8
| 0.5 |
2018-Sep-20 Thu
| 6.86
| ###
| ###
| 6.84
| 2,920,151
| 0
| ###
| ###
| 0.5 |
2018-Sep-19 Wed
| 6.85
| ###
| 6.775
| 6.86
| 3,431,171
| ###
| 68.9
| 68.9
| 0.5 |
2018-Sep-18 Tue
| 6.72
| 6.72
| 6.5
| 6.54
| 1,782,154
| ###
| ###
| ###
| 0.5 |
2018-Sep-17 Mon
| 6.78
| 6.8
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2018-Sep-14 Fri
| 6.71
| 6.75
| ###
| 6.75
| 1,629,488
| 5,499,522
| 71.9
| 71.9
| 0.5 |
2018-Sep-13 Thu
| ###
| 6.72
| 6.55
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Sep-12 Wed
| 6.72
| 6.76
| 6.51
| ###
|
|
| 19.9
| 19.9
| 0.0 |
|