End of day Prices (full format), 338 Days for (FMG) FORTESCUE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.89 |
2020-May-14 Thu
| 11.88
| 12.27
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 11.555
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 11.71
| 11.72
| 9,220,721
| 53,987,321
| 26.9
| 26.9
| 0.8 |
2020-May-11 Mon
| ###
| 12.49
| ###
| ###
| 9,794,646
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 11,981,676
| 0
| 85.1
| 85.1
| 0.0 |
2020-May-07 Thu
| ###
| 11.545
| ###
| 11.45
| 9,815,779
| 56,661,584
| ###
| ###
| 0.8 |
2020-May-06 Wed
| ###
| ###
| ###
| 11.26
| 8,510,252
| 0
| ###
| ###
| 0.8 |
2020-May-05 Tue
| ###
| ###
| 10.85
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-May-04 Mon
| 10.72
| 10.88
| ###
| 10.79
|
|
| 69.3
| 69.3
| ### |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2020-Apr-29 Wed
| ###
| 11.86
| 11.57
| 11.74
| 8,054,689
| 94,360,681
| 64.9
| 64.9
| 0.8 |
2020-Apr-28 Tue
| 11.46
| 11.57
| ###
| 11.46
|
|
| 70.2
| 70.2
| 0.8 |
2020-Apr-27 Mon
| ###
| 11.53
| 11.25
| 11.46
|
|
| ###
| ###
| 0.8 |
2020-Apr-24 Fri
| 11.26
| 11.55
| ###
| 11.45
|
|
| 79.0
| 79.0
| 0.8 |
2020-Apr-23 Thu
| 11.24
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 10.85
| ###
| 10.76
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Apr-21 Tue
| ###
| 11.54
| ###
| ###
| 9,690,874
| 55,916,342
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 11.43
| 11.7
| ###
| ###
| 9,612,275
| ###
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 11.5
| 11.54
| 11.26
| 11.28
| 9,162,647
| 104,454,175
| ###
| ###
| 0.8 |
2020-Apr-16 Thu
| ###
| 11.245
| ###
| 11.22
| 10,784,042
| 60,633,276
| 83.0
| 83.0
| ### |
2020-Apr-15 Wed
| 11.71
| 11.71
| ###
| 11.4
| 8,091,053
| ###
| 26.6
| 26.6
| 0.8 |
2020-Apr-14 Tue
| ###
| ###
| 11.29
| 11.57
| 9,707,549
| ###
| ###
| ###
| ### |
2020-Apr-09 Thu
| 11.46
| 11.53
| 11.2
| ###
| 11,128,021
| 126,469,958
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| 11.25
|
|
| 77.7
| 77.7
| ### |
2020-Apr-07 Tue
| 11.75
| ###
| 11.22
| 11.42
|
|
| ###
| ###
| 0.8 |
2020-Apr-06 Mon
| ###
| 11.285
| 10.58
| 11.22
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| 10.85
| ###
| 10.56
|
|
| 81.9
| 81.9
| 0.8 |
2020-Apr-02 Thu
| ###
| ###
| 9.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 10.21
| 10.41
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2020-Mar-31 Tue
| 9.8
| 10.42
| 9.8
| ###
| 16,865,654
| ###
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 9.5
| ###
| ###
| ###
| 13,218,954
| 0
| 81.0
| 81.0
| 0.0 |
2020-Mar-27 Fri
| 10.85
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 10.77
| ###
| 10.52
| 13,518,188
| 72,795,442
| 60.5
| 60.5
| ### |
2020-Mar-25 Wed
| 10.5
| 10.57
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2020-Mar-24 Tue
| 9.45
| 9.85
| ###
| 9.73
| 15,411,428
| 75,901,282
| ###
| ###
| ### |
2020-Mar-23 Mon
| 9.57
| ###
| 9.21
| 9.55
|
|
| 62.4
| 62.4
| 0.7 |
2020-Mar-20 Fri
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 10.53
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 26,270,041
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| 8.85
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2020-Mar-13 Fri
| 8.57
| ###
| 8.2
| ###
| 46,055,550
| 188,827,754
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 8.45
| 8.79
|
|
| 49.7
| 49.7
| 0.6 |
2020-Mar-11 Wed
| 9.8
| 9.87
| 9.21
| 9.4
| 27,976,983
| ###
| 32.1
| 32.1
| ### |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 8.46
| 8.58
| 34,178,520
| ###
| 40.2
| 40.2
| 0.6 |
2020-Mar-06 Fri
| ###
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 9.58
| ###
| ###
| 9.55
| 20,523,481
| 0
| ###
| ###
| 0.7 |
2020-Mar-03 Tue
| 9.57
| ###
| 9.46
| 9.47
| 20,488,922
| ###
| 31.8
| 31.8
| ### |
2020-Mar-02 Mon
| ###
| ###
| 8.81
| ###
| 30,671,146
| ###
| 65.4
| 65.4
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 10.88
| ###
| 10.76
| 10.77
| 28,075,551
| ###
| 34.8
| 34.8
| ### |
2020-Feb-26 Wed
| 10.78
| ###
| 10.7
| 10.88
|
|
| ###
| ###
| 0.8 |
2020-Feb-25 Tue
| 10.85
| ###
| ###
| ###
| 18,240,029
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 10.945
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| 11.2
| 14,132,253
| 0
| ###
| ###
| 0.8 |
2020-Feb-20 Thu
| 11.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 11.58
| 11.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| 11.075
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 5,795,054
| 0
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 11.21
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 13,556,947
| 0
| 16.6
| 16.6
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 10.76
| ###
| 11,259,384
| 60,575,485
| 84.5
| 84.5
| 0.0 |
2020-Feb-10 Mon
| 10.8
| ###
| 10.49
| 10.85
| 11,779,256
| ###
| 78.5
| 78.5
| 0.8 |
2020-Feb-07 Fri
| ###
| ###
| 10.76
| 10.85
|
|
| 18.8
| 18.8
| 0.8 |
2020-Feb-06 Thu
| 11.23
| ###
| ###
| 11.22
| 13,636,283
| 0
| 34.1
| 34.1
| ### |
2020-Feb-05 Wed
| ###
| ###
| ###
| 11.21
|
|
| 25.0
| 25.0
| ### |
2020-Feb-04 Tue
| 10.89
| 11.21
| 10.77
| ###
| 15,360,585
| 168,812,829
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 10.79
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2020-Jan-31 Fri
| 11.49
| 11.54
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 11.29
|
|
| 38.9
| 38.9
| ### |
2020-Jan-29 Wed
| ###
| 11.725
| 11.42
| 11.53
| 11,024,523
| ###
| 23.0
| 23.0
| ### |
2020-Jan-28 Tue
| 11.5
| 11.76
| ###
| 11.57
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 12.45
| ###
| ###
| 12.48
| 20,639,251
| 0
| 74.4
| 74.4
| ### |
2020-Jan-23 Thu
| 12.86
| 12.87
| 12.44
| 12.53
|
|
| 15.8
| 15.8
| ### |
2020-Jan-22 Wed
| ###
| 12.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 11.8
| ###
| 11.72
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2020-Jan-20 Mon
| 11.51
| ###
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2020-Jan-17 Fri
| ###
| 11.43
| ###
| 11.41
|
|
| 89.4
| 89.4
| ### |
2020-Jan-16 Thu
| 10.8
| ###
| 10.77
| ###
| 8,422,884
| ###
| 83.8
| 83.8
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 10.85
| 10.85
|
|
| 20.8
| 20.8
| 0.8 |
2020-Jan-14 Tue
| 10.81
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| 10.79
| 10.56
| 10.79
|
|
| 81.5
| 81.5
| ### |
2020-Jan-10 Fri
| 10.75
| 10.76
| 10.55
| 10.7
| 7,705,288
| 82,099,843
| ###
| ###
| 0.8 |
2020-Jan-09 Thu
| 10.73
| 10.86
| ###
| 10.82
| 9,425,324
| ###
| 73.3
| 73.3
| 0.8 |
2020-Jan-08 Wed
| ###
| 10.78
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 10.8
| 10.825
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Jan-06 Mon
| 10.74
| 10.77
| 10.55
| 10.77
| 9,998,928
| 106,588,572
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| 10.75
| 10.75
|
|
| 13.0
| 13.0
| 0.8 |
2020-Jan-02 Thu
| ###
| 10.87
| ###
| 10.78
|
|
| 80.8
| 80.8
| 0.8 |
2019-Dec-24 Tue
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 10.88
| ###
| 10.76
| 10.82
|
|
| 29.5
| 29.5
| 0.8 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 20,270,982
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 10.76
| ###
| 10.76
| ###
| 10,850,076
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 10.8
| 10.88
| ###
| 10.81
|
|
| 63.6
| 63.6
| 0.8 |
2019-Dec-13 Fri
| ###
| 10.8
| 10.625
| 10.72
|
|
| ###
| ###
| 0.8 |
2019-Dec-12 Thu
| 10.46
| 10.52
| ###
| 10.51
| 12,767,757
| ###
| 77.8
| 77.8
| ### |
2019-Dec-11 Wed
| ###
| 10.49
| ###
| ###
| 11,682,624
| ###
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| 10.42
| 10.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| 10.25
| 9.975
| 10.25
|
|
| ###
| ###
| 0.7 |
2019-Dec-06 Fri
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 9.87
| ###
| 9,969,776
| 49,200,844
| 70.3
| 70.3
| 0.0 |
2019-Dec-04 Wed
| 9.7
| 9.79
| 9.53
| 9.75
| 14,786,922
| ###
| 80.2
| 80.2
| ### |
2019-Dec-03 Tue
| ###
| 9.975
| 9.78
| 9.87
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| ###
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 9.85
| 9.88
| 9.71
| 9.73
| 9,754,583
| 95,546,140
| 23.8
| 23.8
| ### |
2019-Nov-28 Thu
| 9.72
| 9.83
| 9.71
| 9.79
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 9.74
| 9.83
| ###
| 9.79
| 9,037,343
| 44,418,540
| 69.8
| 69.8
| ### |
2019-Nov-26 Tue
| 9.82
| 9.88
| 9.75
| 9.81
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 9.58
| 9.75
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| 9.24
| ###
| 9.22
| 9.5
|
|
| 90.3
| 90.3
| 0.7 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 13,210,558
| 0
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 9.2
| ###
| 12,093,358
| 55,629,446
| 72.5
| 72.5
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 9.29
|
|
| 87.3
| 87.3
| ### |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 8.83
| ###
| ###
| ###
| 12,703,070
| 0
| 86.7
| 86.7
| 0.0 |
2019-Nov-14 Thu
| ###
| 8.76
| ###
| 8.73
| 9,946,345
| ###
| ###
| ###
| ### |
2019-Nov-13 Wed
| ###
| ###
| 8.56
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Nov-12 Tue
| 8.81
| ###
| ###
| 8.86
| 19,778,840
| 0
| 79.4
| 79.4
| 0.6 |
2019-Nov-11 Mon
| 9.42
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 9.46
| ###
| 9.41
| 9.58
|
|
| ###
| ###
| 0.7 |
2019-Nov-07 Thu
| 9.43
| 9.51
| ###
| 9.51
|
|
| 76.4
| 76.4
| ### |
2019-Nov-06 Wed
| 9.56
| 9.57
| ###
| 9.49
|
|
| 33.3
| 33.3
| 0.7 |
2019-Nov-05 Tue
| 9.54
| 9.59
| 9.45
| 9.53
| 31,760,179
| ###
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 23,394,470
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 8.82
| 9
| 8.8
| 9
| 20,588,746
| ###
| 84.9
| 84.9
| 0.6 |
2019-Oct-31 Thu
| 8.79
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Oct-30 Wed
| 8.87
| ###
| 8.75
| 8.79
|
|
| 29.8
| 29.8
| 0.6 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 8.88
| ###
| 8.83
| ###
| 11,304,958
| 49,911,389
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 8.89
| ###
| 8.77
| 8.82
| 15,434,149
| 67,678,743
| ###
| ###
| ### |
2019-Oct-24 Thu
| 8.87
| ###
| ###
| 8.75
| 14,138,745
| 0
| ###
| ###
| 0.6 |
2019-Oct-23 Wed
| 8.58
| 8.8
| 8.57
| 8.71
| 14,085,171
| ###
| 85.4
| 85.4
| 0.6 |
2019-Oct-22 Tue
| ###
| 8.53
| ###
| 8.52
|
|
| 88.0
| 88.0
| 0.6 |
2019-Oct-21 Mon
| 8.29
| 8.42
| 8.28
| ###
| 7,250,679
| ###
| 73.0
| 73.0
| 0.0 |
2019-Oct-18 Fri
| 8.25
| ###
| ###
| 8.29
| 19,854,128
| 0
| 74.0
| 74.0
| 0.6 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 16,221,043
| 0
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 8.79
| 8.8
| 8.47
| 8.5
|
|
| 10.2
| 10.2
| 0.6 |
2019-Oct-15 Tue
| 8.78
| ###
| ###
| ###
| 11,060,952
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 8.87
| 8.59
| 8.81
| 14,103,554
| 123,124,026
| ###
| ###
| ### |
2019-Oct-10 Thu
| 8.48
| 8.52
| 8.26
| 8.46
| 15,602,374
| ###
| 36.3
| 36.3
| 0.6 |
2019-Oct-09 Wed
| ###
| 8.71
| 8.56
| 8.56
| 8,505,854
| 73,448,049
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 8.725
| 8.74
|
|
| ###
| ###
| 0.6 |
2019-Oct-07 Mon
| 8.72
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 8.58
| ###
| 8.5
| ###
| 8,086,424
| ###
| 71.1
| 71.1
| 0.0 |
2019-Oct-03 Thu
| 8.5
| 8.56
| ###
| 8.44
| 18,386,577
| 78,694,549
| ###
| ###
| 0.6 |
2019-Oct-02 Wed
| ###
| 8.77
| 8.57
| 8.72
|
|
| ###
| ###
| 0.6 |
2019-Oct-01 Tue
| 8.84
| ###
| 8.57
| 8.75
| 15,751,855
| ###
| ###
| ###
| 0.6 |
2019-Sep-30 Mon
| 8.85
| ###
| 8.78
| 8.8
|
|
| 30.2
| 30.2
| 0.6 |
2019-Sep-27 Fri
| ###
| 8.82
| ###
| 8.82
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| ###
| ###
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 8.24
| 8.57
| 18,510,247
| ###
| ###
| ###
| 0.6 |
2019-Sep-24 Tue
| 8.88
| ###
| ###
| 8.74
|
|
| 21.0
| 21.0
| 0.6 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 8.825
| ###
| 22,019,972
| 97,163,126
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 9.23
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Sep-18 Wed
| ###
| 9.145
| ###
| ###
| 20,898,846
| 95,559,973
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| 8.87
| ###
| 13,711,056
| ###
| 78.5
| 78.5
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 13,901,482
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Sep-12 Thu
| 8.89
| ###
| 8.875
| ###
| 16,064,628
| 71,286,786
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 8.74
| 8.8
| ###
| 8.77
|
|
| 67.2
| 67.2
| ### |
2019-Sep-10 Tue
| ###
| 8.77
| 8.48
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 8.26
| 8.46
|
|
| 82.6
| 82.6
| 0.6 |
2019-Sep-06 Fri
| 8.4
| 8.59
| ###
| 8.41
| 22,316,370
| ###
| 68.2
| 68.2
| ### |
2019-Sep-05 Thu
| 8.2
| 8.355
| ###
| 8.27
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| 7.8
| ###
| 7.73
| 8
| 17,184,927
| 66,419,742
| 85.8
| 85.8
| ### |
2019-Sep-03 Tue
| ###
| ###
| 7.79
| 7.84
|
|
| ###
| ###
| 0.6 |
2019-Sep-02 Mon
| 7.81
| 7.89
| 7.73
| 7.85
| 13,962,055
| 109,043,649
| ###
| ###
| ### |
2019-Aug-30 Fri
| 7.82
| ###
| 7.81
| 8
| 23,653,542
| 92,367,081
| 83.4
| 83.4
| ### |
2019-Aug-29 Thu
| 7.75
| 7.81
| ###
| ###
| 14,381,653
| 56,160,354
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 7.4
| 7.7
| ###
| ###
| 17,304,146
| ###
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| 7.55
| 22,607,385
| 0
| 88.1
| 88.1
| ### |
2019-Aug-26 Mon
| ###
| 7.4
| ###
| ###
| 31,819,543
| ###
| 21.0
| 21.0
| 0.0 |
2019-Aug-23 Fri
| 7.4
| ###
| ###
| 7.57
| 13,836,525
| 0
| ###
| ###
| ### |
2019-Aug-22 Thu
| 7.27
| 7.445
| 7.23
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2019-Aug-21 Wed
| 7.47
| 7.48
| ###
| 7.27
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 7.77
| 7.78
| 7.53
| 7.58
|
|
| 15.8
| 15.8
| ### |
2019-Aug-19 Mon
| 7.79
| 7.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| 7.51
| 7.7
| 7.43
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-Aug-15 Thu
| ###
| 7.53
| 7.27
| 7.5
| 26,455,323
| ###
| 88.8
| 88.8
| 0.5 |
2019-Aug-14 Wed
| 7.52
| ###
| ###
| 7.56
| 31,613,784
| 0
| ###
| ###
| 0.5 |
2019-Aug-13 Tue
| ###
| 7.25
| ###
| 7.22
| 18,886,888
| ###
| 89.6
| 89.6
| 0.5 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 7.44
| 7.53
| 7.21
| 7.26
|
|
| 13.1
| 13.1
| 0.5 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 23,029,529
| 0
| 85.2
| 85.2
| 0.0 |
2019-Aug-07 Wed
| 7.41
| 7.44
| ###
| ###
| 30,936,546
| 115,083,951
| 6.3
| 6.3
| 0.0 |
2019-Aug-06 Tue
| 6.75
| 7.48
| 6.59
| 7.29
|
|
| 96.8
| 96.8
| ### |
2019-Aug-05 Mon
| 7.44
| 7.5
| ###
| ###
| 35,149,048
| ###
| 18.5
| 18.5
| 0.0 |
2019-Aug-02 Fri
| ###
| 7.8
| 7.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Jul-31 Wed
| 8.25
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 8.2
| 8.27
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2019-Jul-25 Thu
| ###
| ###
| ###
| 8.25
|
|
| 9.9
| 9.9
| ### |
2019-Jul-24 Wed
| 8.79
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 8.83
| ###
| ###
| 8.78
| 8,771,026
| 0
| 27.2
| 27.2
| 0.6 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 8.8
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 8.73
| 8.85
| 8.59
| ###
| 10,275,357
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 8.945
| 8.76
| 8.8
| 11,153,372
| 98,735,225
| 18.7
| 18.7
| 0.6 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 11,223,685
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 8.78
| ###
| 8.76
| 8.84
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 8.77
| 8.82
| 8.59
| 8.78
| 15,146,353
| ###
| ###
| ###
| 0.6 |
2019-Jul-11 Thu
| ###
| ###
| 8.73
| 8.77
|
|
| 17.1
| 17.1
| ### |
2019-Jul-10 Wed
| ###
| 9
| 8.86
| 8.89
| 12,210,974
| ###
| 21.3
| 21.3
| ### |
2019-Jul-09 Tue
| ###
| ###
| 8.87
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2019-Jul-08 Mon
| ###
| 8.88
| ###
| 8.85
| 16,340,923
| ###
| 88.8
| 88.8
| 0.6 |
2019-Jul-05 Fri
| 9.28
| 9.28
| 8.78
| 8.8
|
|
| 3.9
| 3.9
| 0.6 |
2019-Jul-04 Thu
| 9.49
| 9.55
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-Jul-03 Wed
| 9.26
| 9.49
| 9.22
| 9.4
|
|
| 82.4
| 82.4
| ### |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 16,443,571
| 0
| 20.1
| 20.1
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 23,088,073
| 0
| 32.3
| 32.3
| 0.0 |
2019-Jun-27 Thu
| 8.88
| ###
| 8.83
| ###
| 12,946,246
| 57,157,676
| 86.9
| 86.9
| 0.0 |
2019-Jun-26 Wed
| 8.56
| 8.85
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| 8.83
| ###
| ###
| 8.73
| 9,574,576
| 0
| ###
| ###
| ### |
2019-Jun-24 Mon
| 8.83
| ###
| 8.755
| 8.82
| 8,846,542
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| 8.72
| ###
| 8.72
| 8.87
| 21,633,548
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 8.72
| 8.74
| 8.49
| 8.72
| 17,767,448
| ###
| 67.1
| 67.1
| 0.6 |
2019-Jun-19 Wed
| ###
| ###
| 8.74
| 8.76
| 13,095,026
| ###
| 20.0
| 20.0
| 0.6 |
2019-Jun-18 Tue
| ###
| 8.54
| ###
| 8.52
|
|
| 88.5
| 88.5
| 0.6 |
2019-Jun-17 Mon
| 8.59
| 8.59
| 8.4
| 8.47
|
|
| 25.9
| 25.9
| ### |
2019-Jun-14 Fri
| 8.56
| 8.83
| 8.56
| 8.8
| 17,285,949
| 150,301,326
| 87.7
| 87.7
| 0.6 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 12,244,159
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 8.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 8.125
| ###
| ###
| 15,407,555
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 7.79
| 7.86
| 7.625
| 7.85
|
|
| 75.7
| 75.7
| ### |
2019-Jun-06 Thu
| ###
| ###
| 7.7
| 7.73
| 13,145,044
| ###
| 15.8
| 15.8
| 0.6 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 8,041,687
| 0
| 29.6
| 29.6
| 0.0 |
2019-Jun-04 Tue
| 7.77
| ###
| 7.77
| 7.81
| 11,052,749
| 42,939,929
| ###
| ###
| 0.6 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-May-31 Fri
| ###
| 8.085
| ###
| ###
| 16,627,882
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 8.2
| 8.22
| ###
| ###
| 18,919,141
| ###
| 12.7
| 12.7
| 0.0 |
2019-May-29 Wed
| 8.49
| 8.52
| 8.27
| 8.29
| 14,846,022
| 124,632,354
| ###
| ###
| 0.6 |
2019-May-28 Tue
| ###
| 8.72
| 8.44
| 8.46
| 31,970,154
| 274,303,921
| ###
| ###
| 0.6 |
2019-May-27 Mon
| ###
| 8.48
| ###
| 8.45
| 17,797,544
| 75,461,586
| ###
| ###
| ### |
2019-May-24 Fri
| 8.25
| ###
| ###
| 8.22
| 14,279,149
| 0
| 34.4
| 34.4
| 0.6 |
2019-May-23 Thu
| ###
| 8.53
| ###
| ###
| 17,433,380
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 8.25
| ###
| ###
| 8.27
| 21,214,920
| 0
| ###
| ###
| ### |
2019-May-21 Tue
| ###
| ###
| 8.88
| 9
| 20,781,723
| 92,270,850
| ###
| ###
| 0.6 |
2019-May-20 Mon
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2019-May-16 Thu
| 8.21
| 8.43
| ###
| 8.4
| 18,114,984
| 76,354,657
| ###
| ###
| ### |
2019-May-15 Wed
| 8.25
| 8.27
| ###
| ###
| 17,479,523
| 72,277,827
| 17.6
| 17.6
| 0.0 |
2019-May-14 Tue
| 7.48
| ###
| 7.445
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 7.57
| 7.59
| 7.445
| 7.53
| 7,215,740
| 54,244,325
| 31.9
| 31.9
| 0.5 |
2019-May-10 Fri
| 7.52
| ###
| 7.4
| 7.54
|
|
| 71.1
| 71.1
| 0.5 |
2019-May-09 Thu
| 7.57
| 7.57
| 7.4
| 7.46
|
|
| 17.7
| 17.7
| 0.5 |
2019-May-08 Wed
| 7.47
| 7.58
| 7.4
| 7.49
| 12,319,029
| 92,269,527
| ###
| ###
| ### |
2019-May-07 Tue
| 7.52
| 7.655
| ###
| ###
| 19,162,659
| 73,345,077
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 7,265,278
| 0
| 82.2
| 82.2
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-May-01 Wed
| 7.23
| ###
| 7.22
| ###
| 10,047,387
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 7.25
| 7.27
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Apr-29 Mon
| 7.25
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Apr-26 Fri
| 7.41
| 7.44
| ###
| ###
| 27,961,685
| ###
| 12.2
| 12.2
| 0.0 |
2019-Apr-24 Wed
| 7.79
| 7.79
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Apr-23 Tue
| 7.59
| 7.755
| 7.575
| 7.74
| 13,871,042
| ###
| 84.7
| 84.7
| 0.6 |
2019-Apr-18 Thu
| 7.43
| 7.58
| ###
| 7.48
|
|
| 79.6
| 79.6
| 0.5 |
2019-Apr-17 Wed
| 7.7
| 7.7
| ###
| 7.43
| 34,980,641
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| ###
| 8.2
| ###
| ###
| 12,257,581
| 50,256,082
| 28.7
| 28.7
| 0.0 |
2019-Apr-15 Mon
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 23,465,826
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 7.87
| ###
| 7.84
| 8
|
|
| 83.5
| 83.5
| ### |
2019-Apr-05 Fri
| ###
| 7.85
| 7.59
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Apr-04 Thu
| 7.73
| 7.755
| 7.57
| 7.7
| 21,406,254
| 164,025,421
| 31.2
| 31.2
| 0.6 |
2019-Apr-03 Wed
| 7.8
| 7.89
| ###
| 7.79
| 14,543,151
| ###
| 32.1
| 32.1
| ### |
2019-Apr-02 Tue
| 7.55
| 7.86
| 7.55
| ###
| 31,296,422
| ###
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| 7.25
| 7.43
| 24,284,071
| 88,029,757
| 78.5
| 78.5
| ### |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 34,144,277
| 0
| 87.6
| 87.6
| 0.0 |
2019-Mar-28 Thu
| 6.78
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Mar-27 Wed
| ###
| 6.83
| ###
| 6.78
| 14,094,881
| ###
| 84.7
| 84.7
| 0.5 |
2019-Mar-26 Tue
| 6.59
| ###
| 6.53
| ###
| 10,158,447
| 33,167,329
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 6.48
| ###
| 6.45
| 6.51
|
|
| 82.1
| 82.1
| ### |
2019-Mar-22 Fri
| 6.7
| 6.74
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 6.575
| ###
| 6.51
| 23,947,744
| ###
| 87.9
| 87.9
| ### |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 6.77
| 6.82
|
|
| 18.5
| 18.5
| 0.5 |
2019-Mar-18 Mon
| 6.59
| 6.84
| 6.58
| 6.83
|
|
| 91.2
| 91.2
| 0.5 |
2019-Mar-15 Fri
| 6.58
| 6.585
| 6.48
| 6.48
|
|
| 18.5
| 18.5
| 0.5 |
2019-Mar-14 Thu
| ###
| ###
| 6.52
| 6.56
|
|
| ###
| ###
| 0.5 |
2019-Mar-13 Wed
| 6.57
| 6.585
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 6.5
| 6.58
| 6.43
| 6.52
|
|
| 76.5
| 76.5
| 0.5 |
2019-Mar-11 Mon
| 6.44
| 6.49
| 6.345
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Mar-08 Fri
| 6.59
| ###
| 6.47
| 6.5
|
|
| 21.7
| 21.7
| 0.5 |
2019-Mar-07 Thu
| ###
| ###
| 6.56
| ###
| 15,733,526
| ###
| 27.9
| 27.9
| 0.0 |
2019-Mar-06 Wed
| 6.59
| ###
| 6.55
| ###
| 27,289,977
| 89,374,674
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| 6.52
| ###
| 6.5
| 28,819,684
| ###
| ###
| ###
| 0.5 |
2019-Mar-04 Mon
| ###
| 6.42
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 18,277,180
| 0
| 14.0
| 14.0
| 0.0 |
2019-Feb-28 Thu
| ###
| 6.21
| ###
| ###
| 30,795,387
| 95,619,676
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 6.53
| 6.53
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Feb-26 Tue
| ###
| 6.51
| 6.28
| 6.48
| 30,959,553
| 197,986,341
| 87.1
| 87.1
| 0.5 |
2019-Feb-25 Mon
| 6.43
| 6.55
| 6.41
| 6.45
|
|
| 71.0
| 71.0
| ### |
2019-Feb-22 Fri
| ###
| 6.44
| 6.24
| ###
| 33,749,547
| 213,972,127
| 65.8
| 65.8
| 0.0 |
2019-Feb-21 Thu
| ###
| 6.74
| ###
| 6.41
| 25,506,770
| ###
| 10.6
| 10.6
| 0.5 |
2019-Feb-20 Wed
| 6.52
| 6.83
| 6.52
| ###
| 22,842,445
| 152,473,320
| 86.7
| 86.7
| 0.0 |
2019-Feb-19 Tue
| 6.4
| 6.42
| ###
| ###
| 9,729,926
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 6.445
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Feb-15 Fri
| 6.28
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
2019-Feb-14 Thu
| 6.22
| ###
| ###
| ###
| 17,280,673
| 0
| 81.0
| 81.0
| 0.0 |
2019-Feb-11 Mon
| ###
| 6.29
| ###
| 6.25
| 20,413,348
| 64,199,979
| ###
| ###
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 18,757,028
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 5.86
| ###
| 5.83
| 6
| 36,651,524
| ###
| 87.1
| 87.1
| 0.4 |
2019-Feb-04 Mon
| 5.75
| 5.81
| 5.72
| 5.73
|
|
| 30.6
| 30.6
| ### |
2019-Feb-01 Fri
| 5.7
| 5.85
| ###
| 5.84
| 41,771,521
| ###
| ###
| ###
| 0.4 |
2019-Jan-31 Thu
| 5.5
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 5.29
| 5.53
| 5.26
| 5.42
| 70,644,673
| ###
| 89.4
| 89.4
| 0.4 |
2019-Jan-29 Tue
| ###
| ###
| 4.89
| ###
| 41,709,343
| 101,979,343
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 4.74
| 4.82
| 4.7
| 4.8
|
|
| 78.3
| 78.3
| 0.3 |
2019-Jan-17 Thu
| 4.47
| 4.59
| ###
| 4.55
| 10,815,451
| ###
| ###
| ###
| 0.3 |
2019-Jan-11 Fri
| 4.57
| ###
| 4.55
| 4.58
|
|
| 74.0
| 74.0
| 0.3 |
2019-Jan-10 Thu
| ###
| ###
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 4.57
| ###
| 4.55
| ###
| 16,779,851
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 10,705,850
| 0
| 91.0
| 91.0
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Jan-02 Wed
| ###
| 4.22
| ###
| ###
| 5,598,026
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 4.145
| ###
| ###
| 4,576,824
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 5,104,777
| 0
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 4
| ###
| 25,888,885
| 51,777,770
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 13,364,389
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-14 Fri
| 4.21
| 4.23
| ###
| ###
| 11,405,226
| 24,122,052
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 4.25
| ###
| 4.21
|
|
| 72.3
| 72.3
| ### |
2018-Dec-12 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 9,370,585
| 0
| ###
| ###
| 0.0 |
|