End of day Prices (full format), 450 Days for (IRI) INTEGRATED RESEARCH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.12 |
2020-Oct-09 Fri
| 3.7
| 3.79
| ###
| 3.73
| 376,583
| 713,624
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 3.72
| 3.57
| ###
| 386,124
| 1,407,421
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| 3.56
| ###
| 3.54
| ###
| 210,624
| ###
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 3.56
| 3.57
| ###
| 3.45
| 707,970
| 1,263,726
| 33.1
| 33.1
| ### |
2020-Oct-01 Thu
| 3.54
| ###
| 3.54
| 3.54
| 94,946
| 168,054
| 63.5
| 63.5
| 0.3 |
2020-Sep-30 Wed
| ###
| ###
| 3.53
| 3.54
|
|
| 25.0
| 25.0
| 0.3 |
2020-Sep-29 Tue
| ###
| ###
| 3.58
| ###
| 286,386
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| 3.58
| ###
| 3.54
| ###
| 244,542
| ###
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2020-Sep-23 Wed
| 3.52
| 3.75
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 3.4
| 3.49
| ###
| 3.49
| 1,297,126
| 2,263,484
| ###
| ###
| ### |
2020-Sep-21 Mon
| 3.42
| 3.5
| 3.41
| 3.41
| 382,380
| 1,321,122
| ###
| ###
| ### |
2020-Sep-18 Fri
| 3.42
| 3.475
| 3.41
| 3.44
|
|
| 68.1
| 68.1
| 0.2 |
2020-Sep-17 Thu
| 3.44
| 3.49
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Sep-16 Wed
| 3.53
| 3.57
| 3.44
| 3.44
|
|
| 17.1
| 17.1
| 0.2 |
2020-Sep-15 Tue
| 3.45
| 3.49
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2020-Sep-14 Mon
| ###
| ###
| 3.41
| 3.46
|
|
| 12.2
| 12.2
| 0.2 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 281,257
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| 3.82
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Sep-09 Wed
| 3.72
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 3.85
| ###
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| 3.79
| 3.85
| 3.7
| 3.85
| 679,652
| 2,565,686
| 74.0
| 74.0
| 0.3 |
2020-Sep-04 Fri
| ###
| ###
| 3.83
| 3.85
| 809,385
| 1,549,972
| 24.1
| 24.1
| 0.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 4.26
| 4.26
| ###
| ###
| 248,851
| 530,052
| 19.5
| 19.5
| 0.0 |
2020-Sep-01 Tue
| ###
| 4.27
| ###
| 4.26
|
|
| 85.8
| 85.8
| 0.3 |
2020-Aug-31 Mon
| 4.28
| ###
| ###
| ###
| 487,276
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 4.22
| 4.28
|
|
| 25.5
| 25.5
| 0.3 |
2020-Aug-27 Thu
| ###
| ###
| 4.21
| ###
| 517,878
| ###
| 72.1
| 72.1
| 0.0 |
2020-Aug-26 Wed
| 4.24
| 4.345
| 4.2
| ###
| 374,956
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2020-Aug-24 Mon
| 4.23
| ###
| ###
| 4.29
| 646,872
| 0
| 73.8
| 73.8
| ### |
2020-Aug-21 Fri
| 4.26
| ###
| ###
| ###
| 1,099,928
| 0
| 70.3
| 70.3
| 0.0 |
2020-Aug-20 Thu
| 4.73
| 4.74
| ###
| ###
| 1,486,375
| ###
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 4.79
| ###
| 4.7
| ###
| 589,826
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| 4.825
| ###
| 4.79
|
|
| 87.8
| 87.8
| 0.3 |
2020-Aug-17 Mon
| ###
| 4.78
| 4.55
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Aug-14 Fri
| ###
| 4.74
| ###
| ###
| 343,225
| 813,443
| 74.0
| 74.0
| 0.0 |
2020-Aug-13 Thu
| ###
| 4.77
| ###
| ###
| 537,686
| 1,282,381
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 4.75
| 4.82
| 4.56
| 4.59
| 322,471
| 1,512,388
| 18.4
| 18.4
| 0.3 |
2020-Aug-11 Tue
| 4.78
| 4.86
| 4.725
| 4.81
| 695,477
| 3,333,073
| ###
| ###
| ### |
2020-Aug-10 Mon
| 4.79
| 4.79
| ###
| 4.74
| 997,447
| 2,388,885
| ###
| ###
| 0.3 |
2020-Aug-07 Fri
| 4.79
| 4.89
| 4.77
| 4.8
| 1,119,021
| 5,404,871
| 67.4
| 67.4
| 0.3 |
2020-Aug-06 Thu
| 4.7
| 4.83
| ###
| 4.8
|
|
| 80.6
| 80.6
| 0.3 |
2020-Aug-05 Wed
| ###
| 4.59
| ###
| 4.49
| 723,723
| 1,660,944
| 81.9
| 81.9
| ### |
2020-Aug-04 Tue
| 4.2
| 4.4
| 4.2
| ###
| 839,981
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 493,658
| 0
| 84.2
| 84.2
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 390,623
| 0
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 3.89
| ###
| 3.86
| ###
| 420,929
| ###
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 3.87
| ###
| 3.81
| 3.89
| 158,473
| ###
| ###
| ###
| 0.3 |
2020-Jul-23 Thu
| 3.88
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| 3.75
| 3.83
|
|
| 21.3
| 21.3
| ### |
2020-Jul-21 Tue
| ###
| ###
| 3.83
| ###
| 588,826
| ###
| 20.4
| 20.4
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 3.85
| 3.89
| 154,422
| ###
| 22.8
| 22.8
| 0.3 |
2020-Jul-17 Fri
| ###
| ###
| 3.82
| 4
|
|
| 77.2
| 77.2
| 0.3 |
2020-Jul-16 Thu
| 3.79
| ###
| ###
| 3.87
| 461,978
| 0
| ###
| ###
| ### |
2020-Jul-15 Wed
| 3.87
| 3.89
| 3.72
| 3.8
|
|
| 19.8
| 19.8
| ### |
2020-Jul-14 Tue
| 3.89
| ###
| 3.81
| 3.87
| 105,386
| ###
| 49.1
| 49.1
| ### |
2020-Jul-13 Mon
| 4
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Jul-10 Fri
| ###
| ###
| ###
| 4
|
|
| 75.5
| 75.5
| 0.3 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 269,221
| 0
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
| 285,724
| 0
| 47.8
| 47.8
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 47.9
| 47.9
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 320,754
| 0
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 3.88
| ###
| 3.88
| 4
|
|
| 81.4
| 81.4
| 0.3 |
2020-Jul-01 Wed
| 3.85
| ###
| 3.74
| 3.85
| 307,945
| 575,857
| ###
| ###
| 0.3 |
2020-Jun-30 Tue
| 3.7
| 3.87
| ###
| 3.85
| 418,857
| 810,488
| 86.4
| 86.4
| 0.3 |
2020-Jun-29 Mon
| ###
| 3.74
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-Jun-26 Fri
| ###
| 3.77
| ###
| ###
| 149,257
| 281,349
| 64.9
| 64.9
| 0.0 |
2020-Jun-25 Thu
| 3.76
| 3.76
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Jun-24 Wed
| 3.55
| 3.83
| 3.5
| 3.82
|
|
| ###
| ###
| 0.3 |
2020-Jun-23 Tue
| 3.47
| ###
| 3.45
| 3.55
| 331,741
| 572,253
| 86.5
| 86.5
| ### |
2020-Jun-22 Mon
| 3.45
| 3.59
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2020-Jun-19 Fri
| 3.54
| 3.55
| 3.46
| 3.46
| 191,286
| 670,457
| 18.0
| 18.0
| 0.2 |
2020-Jun-18 Thu
| 3.46
| 3.58
| 3.43
| 3.52
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| 3.51
| 3.52
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Jun-16 Tue
| 3.5
| 3.5
| ###
| 3.4
| 335,627
| 587,347
| ###
| ###
| 0.2 |
2020-Jun-15 Mon
| 3.5
| 3.55
| 3.4
| 3.41
| 176,549
| ###
| 41.7
| 41.7
| ### |
2020-Jun-12 Fri
| 3.4
| 3.56
| ###
| 3.5
| 658,846
| 1,172,745
| 80.8
| 80.8
| 0.3 |
2020-Jun-11 Thu
| 3.59
| ###
| 3.58
| 3.59
| 150,825
| 269,976
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
2020-Jun-09 Tue
| 3.75
| 3.75
| 3.55
| ###
| 275,479
| ###
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| 3.75
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 3.7
| 3.7
| 3.57
| ###
| 378,329
| 1,375,225
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 3.5
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2020-Jun-02 Tue
| 3.49
| 3.49
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Jun-01 Mon
| 3.45
| 3.56
| ###
| 3.45
| 516,855
| ###
| ###
| ###
| ### |
2020-May-29 Fri
| 3.27
| 3.4
| 3.22
| 3.4
|
|
| 88.0
| 88.0
| 0.2 |
2020-May-28 Thu
| 3.29
| ###
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| 3.22
| 3.29
| 217,041
| ###
| ###
| ###
| ### |
2020-May-26 Tue
| 3.25
| ###
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 3.26
| ###
| 3.23
| 3.23
| 135,680
| 219,123
| 26.6
| 26.6
| ### |
2020-May-22 Fri
| 3.26
| 3.29
| 3.23
| 3.25
| 112,483
| ###
| ###
| ###
| 0.2 |
2020-May-21 Thu
| 3.25
| ###
| 3.25
| 3.26
|
|
| 75.9
| 75.9
| 0.2 |
2020-May-20 Wed
| 3.2
| 3.26
| ###
| 3.25
| 86,882
| ###
| ###
| ###
| 0.2 |
2020-May-19 Tue
| 3.23
| 3.26
| ###
| ###
| 178,342
| ###
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 3.2
| 3.27
| ###
| 3.21
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| ###
| 3.27
| ###
| 3.2
| 276,657
| ###
| ###
| ###
| 0.2 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 240,155
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 3.2
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 3.23
| 3.26
| 3.2
| 3.23
| 127,549
| 411,983
| ###
| ###
| ### |
2020-May-11 Mon
| 3.25
| 3.29
| 3.21
| 3.21
| 288,783
| 938,544
| 24.6
| 24.6
| ### |
2020-May-08 Fri
| 3.2
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2020-May-07 Thu
| 3.2
| 3.24
| ###
| 3.2
|
|
| 67.5
| 67.5
| 0.2 |
2020-May-06 Wed
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 3.2
| ###
| ###
| 180,674
| 289,078
| 65.3
| 65.3
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 121,077
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 202,585
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 3.2
| ###
| ###
| 371,479
| ###
| 74.1
| 74.1
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 217,756
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 224,055
| 0
| 19.2
| 19.2
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 532,223
| 0
| 94.3
| 94.3
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| 2.87
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| 2.89
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Apr-22 Wed
| 2.87
| ###
| 2.82
| ###
| 159,243
| ###
| 81.4
| 81.4
| 0.0 |
2020-Apr-21 Tue
| 2.86
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 2.88
| ###
| 2.8
| 2.86
| 129,741
| ###
| ###
| ###
| 0.2 |
2020-Apr-17 Fri
| ###
| ###
| 2.85
| 2.85
| 197,827
| ###
| 21.4
| 21.4
| ### |
2020-Apr-16 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2020-Apr-09 Thu
| 2.85
| ###
| 2.81
| 2.85
|
|
| 53.7
| 53.7
| ### |
2020-Apr-08 Wed
| ###
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 2.77
| 2.88
| 2.77
| 2.85
| 193,627
| ###
| 69.0
| 69.0
| ### |
2020-Apr-03 Fri
| 2.78
| 2.8
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
2020-Apr-02 Thu
| ###
| 2.85
| ###
| 2.78
| 454,250
| ###
| 80.2
| 80.2
| 0.2 |
2020-Apr-01 Wed
| 2.59
| 2.76
| 2.59
| 2.73
| 214,343
| ###
| 84.8
| 84.8
| ### |
2020-Mar-31 Tue
| ###
| 2.71
| 2.58
| ###
| 509,348
| 1,347,225
| 29.4
| 29.4
| 0.0 |
2020-Mar-30 Mon
| 2.4
| ###
| 2.4
| ###
| 321,045
| 385,254
| 89.4
| 89.4
| 0.0 |
2020-Mar-27 Fri
| 2.52
| ###
| 2.43
| 2.47
|
|
| 51.2
| 51.2
| ### |
2020-Mar-26 Thu
| ###
| 2.47
| ###
| 2.47
| 537,852
| 664,247
| ###
| ###
| ### |
2020-Mar-25 Wed
| 2.44
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 2.55
| 2.55
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2020-Mar-20 Fri
| 2.54
| ###
| 2.54
| 2.58
| 461,174
| ###
| ###
| ###
| 0.2 |
2020-Mar-19 Thu
| ###
| ###
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 2.55
| 2.76
| 2.48
| ###
| 590,970
| 1,548,341
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 2.54
| ###
| 2.45
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 2.7
| 2.74
| 2.59
| ###
| 360,021
| 959,455
| 46.2
| 46.2
| 0.0 |
2020-Mar-13 Fri
| ###
| 2.77
| 2.58
| 2.77
|
|
| 62.6
| 62.6
| 0.2 |
2020-Mar-12 Thu
| 2.76
| 2.82
| 2.71
| 2.74
| 463,289
| ###
| ###
| ###
| 0.2 |
2020-Mar-11 Wed
| 2.85
| 2.87
| 2.75
| 2.81
| 342,258
| 961,744
| 52.6
| 52.6
| ### |
2020-Mar-10 Tue
| 2.57
| 2.81
| 2.52
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Mar-09 Mon
| ###
| ###
| 2.52
| ###
| 608,548
| 766,770
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 2.74
| 2.78
| ###
| ###
| 423,380
| ###
| 39.3
| 39.3
| 0.0 |
2020-Mar-05 Thu
| 2.82
| 2.87
| 2.75
| 2.81
|
|
| 41.3
| 41.3
| ### |
2020-Mar-04 Wed
| 2.88
| 2.88
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Mar-03 Tue
| ###
| ###
| 2.87
| ###
| 412,786
| 592,347
| 65.5
| 65.5
| 0.0 |
2020-Mar-02 Mon
| 2.76
| 2.87
| ###
| 2.85
|
|
| 80.6
| 80.6
| ### |
2020-Feb-28 Fri
| 2.85
| 2.86
| 2.76
| 2.8
| 518,126
| ###
| 42.9
| 42.9
| 0.2 |
2020-Feb-27 Thu
| 3
| ###
| 2.84
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2020-Feb-26 Wed
| 3
| ###
| 2.88
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 2.88
| ###
| 998,789
| 1,438,256
| 77.4
| 77.4
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
| 274,572
| 0
| 36.0
| 36.0
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 237,351
| 0
| 87.8
| 87.8
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 134,283
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 2.945
| ###
| 149,752
| ###
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 148,324
| 0
| 75.3
| 75.3
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 2.89
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2020-Feb-11 Tue
| 2.84
| ###
| 2.84
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2020-Feb-10 Mon
| 2.83
| ###
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| ###
| ###
| 2.8
| 2.83
| 370,284
| ###
| 13.5
| 13.5
| 0.2 |
2020-Feb-06 Thu
| ###
| ###
| 2.89
| ###
| 140,587
| 203,148
| 22.6
| 22.6
| 0.0 |
2020-Feb-05 Wed
| ###
| 3
| ###
| ###
| 146,922
| 220,383
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 2.89
| ###
| 2.88
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 2.85
| ###
| 281,271
| ###
| 77.5
| 77.5
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 250,629
| 0
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 258,185
| 0
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 2.88
| ###
| 2.88
| ###
| 68,178
| 98,176
| 88.1
| 88.1
| 0.0 |
2020-Jan-28 Tue
| 2.88
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2020-Jan-24 Fri
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 2.83
| 2.85
| 127,045
| ###
| 22.6
| 22.6
| ### |
2020-Jan-22 Wed
| 2.82
| ###
| 2.81
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 2.84
| 2.84
| 293,043
| 416,121
| 12.2
| 12.2
| 0.2 |
2020-Jan-20 Mon
| ###
| ###
| 2.86
| ###
| 340,076
| ###
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
| 179,252
| 0
| 24.6
| 24.6
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
| 385,027
| 0
| 23.8
| 23.8
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Jan-13 Mon
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 3.23
| ###
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| 3.2
| 3.23
| 3.2
| 3.23
| 46,850
| 150,622
| 74.5
| 74.5
| ### |
2020-Jan-08 Wed
| 3.21
| 3.22
| ###
| 3.22
| 116,986
| 188,347
| ###
| ###
| 0.2 |
2020-Jan-07 Tue
| 3.23
| 3.26
| 3.2
| 3.23
|
|
| 63.5
| 63.5
| ### |
2020-Jan-06 Mon
| 3.26
| 3.28
| 3.22
| 3.22
| 72,445
| 235,446
| 22.5
| 22.5
| 0.2 |
2020-Jan-03 Fri
| ###
| 3.43
| 3.22
| 3.25
| 283,481
| 942,574
| 11.6
| 11.6
| 0.2 |
2020-Jan-02 Thu
| 3.25
| ###
| 3.25
| ###
| 154,044
| 250,321
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| ###
| 88,973
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 3.28
| 3.29
| 3.2
| 3.22
|
|
| 18.8
| 18.8
| 0.2 |
2019-Dec-13 Fri
| 3.22
| 3.29
| 3.22
| 3.28
|
|
| 81.2
| 81.2
| 0.2 |
2019-Dec-12 Thu
| 3.2
| 3.23
| ###
| 3.23
| 159,583
| 257,726
| ###
| ###
| ### |
2019-Dec-11 Wed
| 3.24
| 3.24
| 3.21
| 3.21
|
|
| 27.1
| 27.1
| ### |
2019-Dec-10 Tue
| 3.27
| ###
| 3.25
| 3.25
| 111,781
| 181,644
| ###
| ###
| 0.2 |
2019-Dec-09 Mon
| 3.29
| ###
| ###
| 3.27
|
|
| 33.4
| 33.4
| ### |
2019-Dec-06 Fri
| 3.29
| ###
| 3.25
| 3.25
|
|
| 25.1
| 25.1
| 0.2 |
2019-Dec-05 Thu
| 3.23
| ###
| 3.22
| 3.29
| 347,642
| ###
| 82.3
| 82.3
| ### |
2019-Dec-04 Wed
| 3.26
| 3.29
| ###
| 3.21
|
|
| 24.7
| 24.7
| ### |
2019-Dec-03 Tue
| 3.21
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Dec-02 Mon
| 3.2
| 3.29
| 3.2
| 3.23
| 110,879
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| 3.2
| 3.29
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Nov-28 Thu
| ###
| 3.25
| ###
| 3.23
|
|
| 80.7
| 80.7
| ### |
2019-Nov-27 Wed
| ###
| 3.2
| ###
| 3.2
| 167,172
| 267,475
| ###
| ###
| 0.2 |
2019-Nov-26 Tue
| ###
| ###
| 3.085
| ###
| 161,280
| 248,774
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| 3.21
| ###
| ###
| 378,670
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 298,244
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 105,250
| 0
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 44,679
| 0
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 2.955
| ###
| 179,049
| 264,544
| 85.9
| 85.9
| 0.0 |
2019-Nov-13 Wed
| ###
| 3
| ###
| ###
| 237,284
| 355,926
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 106,452
| 0
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 2.88
| ###
| 2.88
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-Nov-07 Thu
| 2.88
| ###
| 2.88
| ###
| 63,220
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 2.84
| 2.84
|
|
| 16.1
| 16.1
| 0.2 |
2019-Nov-04 Mon
| ###
| ###
| 2.88
| ###
| 64,357
| 92,674
| 76.0
| 76.0
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| 2.87
| ###
| 128,559
| 184,482
| 66.4
| 66.4
| 0.0 |
2019-Oct-31 Thu
| 2.87
| ###
| 2.87
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-Oct-30 Wed
| 2.84
| 2.87
| 2.81
| 2.87
| 175,858
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 2.84
| ###
| 2.83
| 2.84
| 217,147
| ###
| 74.0
| 74.0
| 0.2 |
2019-Oct-28 Mon
| 2.82
| 2.86
| 2.8
| 2.83
| 133,877
| 378,871
| 74.5
| 74.5
| 0.2 |
2019-Oct-25 Fri
| 2.83
| 2.88
| 2.81
| 2.81
|
|
| 26.5
| 26.5
| ### |
2019-Oct-24 Thu
| ###
| ###
| 2.81
| 2.82
| 211,545
| 297,220
| 13.4
| 13.4
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 98,152
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 2.88
| ###
| 66,159
| ###
| 69.2
| 69.2
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 3
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 54,150
| 0
| 33.1
| 33.1
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 305,525
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 2.82
| ###
| 2.82
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 2.8
| 2.81
| 640,458
| 896,641
| 7.3
| 7.3
| ### |
2019-Oct-11 Fri
| ###
| ###
| ###
| 3
| 117,475
| 0
| 27.9
| 27.9
| 0.2 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 70,442
| 0
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 96,680
| 0
| 73.5
| 73.5
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 136,553
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 81,655
| 0
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| 3.125
| ###
| ###
| 138,287
| 216,073
| 67.4
| 67.4
| 0.0 |
2019-Sep-30 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| 3.24
| ###
| 3.2
|
|
| 77.9
| 77.9
| 0.2 |
2019-Sep-23 Mon
| 3.21
| 3.23
| ###
| ###
| 218,259
| 352,488
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 3.24
| 3.29
| ###
| ###
| 512,175
| 842,527
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Sep-18 Wed
| 3.2
| ###
| ###
| ###
| 539,685
| 0
| 88.4
| 88.4
| 0.0 |
2019-Sep-17 Tue
| ###
| 3.2
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 185,888
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 3
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| 3
| 78,282
| 0
| ###
| ###
| 0.2 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
| 267,849
| 0
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 2.87
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| 2.89
| 2.89
| 86,929
| ###
| 24.2
| 24.2
| ### |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2019-Aug-30 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 2.825
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2019-Aug-28 Wed
| ###
| 3
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 2.88
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 2.81
| ###
| 236,181
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 2.83
| ###
| 2.82
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2019-Aug-22 Thu
| ###
| 2.82
| ###
| 2.79
| 713,781
| ###
| 94.6
| 94.6
| ### |
2019-Aug-21 Wed
| 2.59
| ###
| 2.56
| 2.59
| 168,483
| 215,658
| ###
| ###
| 0.2 |
2019-Aug-20 Tue
| ###
| ###
| 2.56
| 2.59
| 213,079
| 272,741
| 27.7
| 27.7
| 0.2 |
2019-Aug-19 Mon
| ###
| ###
| 2.56
| 2.56
|
|
| 19.6
| 19.6
| 0.2 |
2019-Aug-16 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-Aug-15 Thu
| 2.56
| ###
| 2.52
| 2.58
|
|
| 82.0
| 82.0
| 0.2 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 62,889
| 0
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 242,058
| 0
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 2.71
| 2.71
| ###
| ###
| 100,251
| 135,840
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 2.73
| ###
| 2.71
| 157,175
| 214,543
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| 2.59
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2019-Aug-07 Wed
| ###
| 2.74
| 2.55
| 2.59
| 202,888
| ###
| ###
| ###
| 0.2 |
2019-Aug-06 Tue
| ###
| ###
| 2.52
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2019-Aug-05 Mon
| 2.76
| 2.81
| 2.7
| 2.7
|
|
| 35.1
| 35.1
| 0.2 |
2019-Aug-02 Fri
| 2.81
| 2.82
| 2.76
| 2.76
| 158,859
| ###
| ###
| ###
| 0.2 |
2019-Aug-01 Thu
| 2.76
| 2.82
| 2.73
| 2.82
|
|
| 87.7
| 87.7
| ### |
2019-Jul-31 Wed
| 2.84
| 2.84
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Jul-30 Tue
| 2.82
| 2.88
| 2.8
| 2.81
| 135,848
| ###
| 35.1
| 35.1
| ### |
2019-Jul-29 Mon
| 2.76
| 2.86
| 2.76
| 2.82
| 216,889
| 609,458
| 86.0
| 86.0
| ### |
2019-Jul-26 Fri
| 2.79
| 2.84
| 2.76
| 2.76
| 235,129
| ###
| 25.4
| 25.4
| 0.2 |
2019-Jul-25 Thu
| 2.85
| 2.89
| 2.8
| 2.8
| 139,543
| ###
| ###
| ###
| 0.2 |
2019-Jul-24 Wed
| 2.81
| ###
| 2.81
| 2.85
| 206,923
| 290,726
| 81.3
| 81.3
| ### |
2019-Jul-23 Tue
| 2.86
| 2.87
| 2.79
| 2.82
|
|
| 20.1
| 20.1
| ### |
2019-Jul-22 Mon
| 2.88
| ###
| 2.82
| 2.85
| 177,176
| ###
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| ###
| 2.86
| 2.87
| 220,041
| 314,658
| ###
| ###
| ### |
2019-Jul-18 Thu
| ###
| ###
| 2.875
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2019-Jul-17 Wed
| 2.79
| ###
| 2.73
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2019-Jul-16 Tue
| 3
| ###
| 2.73
| 2.8
|
|
| 4.0
| 4.0
| 0.2 |
2019-Jul-15 Mon
| 3.22
| 3.22
| 2.85
| ###
|
|
| 2.5
| 2.5
| 0.0 |
2019-Jul-12 Fri
| 3.4
| 3.5
| ###
| 3.45
| 306,843
| 536,975
| 82.7
| 82.7
| ### |
2019-Jul-11 Thu
| ###
| 3.44
| ###
| 3.4
| 358,841
| ###
| ###
| ###
| 0.2 |
2019-Jul-10 Wed
| 3.23
| ###
| 3.23
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Jul-08 Mon
| ###
| 3.325
| 3.25
| 3.28
| 166,171
| 546,287
| 26.6
| 26.6
| 0.2 |
2019-Jul-05 Fri
| ###
| ###
| 3.27
| ###
| 181,644
| 296,987
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 3.27
| ###
| 3.25
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 3.2
| 3.23
|
|
| 15.8
| 15.8
| ### |
2019-Jul-02 Tue
| ###
| ###
| 3.29
| 3.29
| 138,283
| 227,475
| 16.8
| 16.8
| ### |
2019-Jul-01 Mon
| 3.28
| 3.5
| 3.28
| ###
| 524,789
| ###
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 3.25
| ###
| 125,327
| 203,656
| 29.6
| 29.6
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| 3.24
| ###
| 143,427
| 232,351
| 77.5
| 77.5
| 0.0 |
2019-Jun-26 Wed
| 3.26
| 3.4
| 3.21
| ###
| 294,952
| ###
| 83.8
| 83.8
| 0.0 |
2019-Jun-25 Tue
| 3.41
| 3.42
| 3.22
| 3.25
| 285,270
| ###
| ###
| ###
| 0.2 |
2019-Jun-24 Mon
| 3.4
| 3.41
| ###
| 3.4
| 210,327
| ###
| 72.0
| 72.0
| 0.2 |
2019-Jun-21 Fri
| 3.22
| 3.43
| 3.22
| 3.43
|
|
| ###
| ###
| 0.2 |
2019-Jun-20 Thu
| 3.24
| 3.24
| 3.175
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Jun-19 Wed
| ###
| 3.24
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Jun-18 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| ###
| ###
| ###
| 3
| 183,359
| 0
| 21.6
| 21.6
| 0.2 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 770,954
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 2.87
| ###
| 2.87
| ###
| 315,650
| 452,957
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 2.86
| ###
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| ###
| 2.83
| 2.85
| 120,678
| 170,759
| 15.7
| 15.7
| ### |
2019-Jun-04 Tue
| 2.85
| ###
| 2.78
| 2.85
| 167,984
| ###
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| ###
| 2.86
| 2.86
|
|
| 13.0
| 13.0
| 0.2 |
2019-May-31 Fri
| ###
| ###
| ###
| 3
|
|
| 15.8
| 15.8
| 0.2 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 797,356
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 2.71
| ###
| 2.7
| ###
| 330,527
| ###
| 96.9
| 96.9
| 0.0 |
2019-May-27 Mon
| 2.74
| 2.75
| ###
| 2.72
| 136,829
| ###
| 29.7
| 29.7
| 0.2 |
2019-May-24 Fri
| 2.75
| 2.76
| 2.71
| 2.74
|
|
| 34.4
| 34.4
| 0.2 |
2019-May-23 Thu
| 2.7
| 2.77
| ###
| 2.75
|
|
| 84.2
| 84.2
| ### |
2019-May-22 Wed
| ###
| ###
| 2.57
| ###
| 174,043
| 223,645
| 87.1
| 87.1
| 0.0 |
2019-May-21 Tue
| 2.53
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 2.52
| 2.54
| 2.46
| 2.54
| 165,688
| 414,220
| 78.9
| 78.9
| ### |
2019-May-17 Fri
| 2.53
| 2.53
| 2.455
| 2.49
| 106,320
| ###
| ###
| ###
| 0.2 |
2019-May-16 Thu
| 2.5
| 2.52
| 2.45
| 2.51
|
|
| 68.9
| 68.9
| ### |
2019-May-15 Wed
| 2.44
| 2.55
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-May-14 Tue
| 2.53
| 2.56
| ###
| 2.42
|
|
| 8.6
| 8.6
| 0.2 |
2019-May-13 Mon
| ###
| ###
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| ###
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 2.54
| ###
| 2.54
| ###
| 81,870
| 103,974
| 88.0
| 88.0
| 0.0 |
2019-May-08 Wed
| 2.55
| 2.58
| 2.53
| 2.57
|
|
| 78.0
| 78.0
| ### |
2019-May-07 Tue
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| ###
| ###
| 2.53
| ###
| 136,383
| 172,524
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 100,879
| 0
| 81.8
| 81.8
| 0.0 |
2019-May-02 Thu
| 2.59
| 2.7
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 2.49
| ###
| 2.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 2.52
| 2.56
| 2.48
| 2.48
|
|
| 21.6
| 21.6
| 0.2 |
2019-Apr-29 Mon
| ###
| ###
| 2.5
| 2.5
| 294,123
| 367,653
| 9.9
| 9.9
| 0.2 |
2019-Apr-26 Fri
| ###
| ###
| 2.59
| ###
| 225,382
| ###
| 30.1
| 30.1
| 0.0 |
2019-Apr-24 Wed
| 2.7
| 2.72
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2019-Apr-23 Tue
| 2.7
| 2.74
| ###
| 2.71
|
|
| 69.8
| 69.8
| ### |
2019-Apr-18 Thu
| ###
| 2.7
| ###
| 2.7
| 174,758
| 235,923
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 82.0
| 82.0
| 0.2 |
2019-Apr-16 Tue
| 2.57
| ###
| 2.54
| ###
| 403,153
| ###
| 94.7
| 94.7
| 0.0 |
2019-Apr-15 Mon
| 2.45
| ###
| 2.45
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2019-Apr-11 Thu
| 2.42
| 2.42
| 2.28
| ###
| 567,729
| ###
| 5.7
| 5.7
| 0.0 |
2019-Apr-10 Wed
| 2.45
| 2.48
| 2.4
| 2.42
|
|
| 21.9
| 21.9
| 0.2 |
2019-Apr-09 Tue
| 2.5
| 2.5
| 2.44
| 2.45
|
|
| 16.3
| 16.3
| 0.2 |
2019-Apr-08 Mon
| 2.55
| 2.55
| 2.47
| 2.51
| 57,451
| ###
| ###
| ###
| ### |
2019-Apr-05 Fri
| 2.55
| 2.55
| 2.47
| 2.5
| 67,551
| 169,553
| 15.7
| 15.7
| 0.2 |
2019-Apr-04 Thu
| 2.52
| 2.59
| 2.46
| 2.55
|
|
| 82.4
| 82.4
| 0.2 |
2019-Apr-03 Wed
| 2.59
| 2.59
| 2.5
| 2.52
| 59,328
| 150,989
| ###
| ###
| ### |
2019-Apr-02 Tue
| 2.58
| 2.59
| 2.52
| 2.59
| 161,485
| ###
| 69.3
| 69.3
| 0.2 |
2019-Apr-01 Mon
| ###
| ###
| 2.53
| 2.53
| 202,373
| ###
| 13.5
| 13.5
| ### |
2019-Mar-29 Fri
| 2.44
| ###
| 2.44
| ###
| 357,149
| 435,721
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 2.45
| 2.46
| 2.41
| 2.44
| 96,153
| ###
| ###
| ###
| 0.2 |
2019-Mar-27 Wed
| 2.43
| 2.48
| ###
| 2.46
|
|
| 81.0
| 81.0
| 0.2 |
2019-Mar-26 Tue
| ###
| 2.43
| ###
| 2.43
| 137,020
| 166,479
| 91.2
| 91.2
| ### |
2019-Mar-25 Mon
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 2.46
| 2.49
| 2.4
| 2.44
|
|
| 23.4
| 23.4
| 0.2 |
2019-Mar-21 Thu
| 2.43
| 2.49
| 2.42
| 2.49
|
|
| 89.1
| 89.1
| 0.2 |
2019-Mar-20 Wed
| 2.41
| 2.43
| ###
| 2.43
|
|
| 79.8
| 79.8
| ### |
2019-Mar-19 Tue
| 2.47
| 2.48
| 2.42
| 2.43
|
|
| 19.1
| 19.1
| ### |
2019-Mar-18 Mon
| 2.42
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2019-Mar-15 Fri
| 2.41
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2019-Mar-14 Thu
| 2.4
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2019-Mar-13 Wed
| 2.45
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 2.41
| 2.47
| ###
| 2.47
|
|
| ###
| ###
| ### |
2019-Mar-11 Mon
| 2.45
| 2.48
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Mar-08 Fri
| ###
| 2.49
| ###
| 2.46
|
|
| 88.8
| 88.8
| 0.2 |
2019-Mar-07 Thu
| ###
| ###
| 2.27
| ###
| 369,729
| 419,642
| 85.8
| 85.8
| 0.0 |
2019-Mar-06 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 2.26
| 2.28
| 2.21
| 2.25
| 483,979
| ###
| 34.5
| 34.5
| ### |
2019-Mar-04 Mon
| 2.28
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Mar-01 Fri
| ###
| ###
| 2.26
| 2.28
|
|
| 25.5
| 25.5
| 0.2 |
2019-Feb-28 Thu
| ###
| ###
| 2.28
| ###
| 185,243
| 211,177
| 78.1
| 78.1
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 2.345
| ###
| 247,273
| 289,927
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| 2.4
| ###
| ###
| 765,545
| 918,654
| 25.6
| 25.6
| 0.0 |
2019-Feb-22 Fri
| ###
| 2.41
| 2.28
| ###
| 316,873
| ###
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 2.46
| 2.46
| ###
| ###
| 380,155
| ###
| 9.7
| 9.7
| 0.0 |
2019-Feb-20 Wed
| 2.48
| 2.485
| 2.42
| 2.46
|
|
| 27.6
| 27.6
| 0.2 |
2019-Feb-19 Tue
| 2.42
| 2.51
| 2.41
| 2.48
| 215,988
| ###
| ###
| ###
| 0.2 |
2019-Feb-18 Mon
| 2.56
| 2.56
| 2.4
| 2.42
|
|
| 6.7
| 6.7
| 0.2 |
2019-Feb-15 Fri
| ###
| ###
| 2.54
| 2.58
| 439,458
| ###
| 22.9
| 22.9
| 0.2 |
2019-Feb-14 Thu
| 2.74
| 2.82
| 2.56
| ###
| 466,628
| 1,255,229
| 6.3
| 6.3
| 0.0 |
2019-Feb-13 Wed
| 2.53
| ###
| 2.51
| ###
| 288,641
| 362,244
| 92.2
| 92.2
| 0.0 |
2019-Feb-11 Mon
| 2.49
| 2.55
| 2.43
| 2.49
| 214,020
| ###
| ###
| ###
| 0.2 |
2019-Feb-08 Fri
| 2.54
| 2.54
| 2.46
| 2.5
|
|
| 20.9
| 20.9
| 0.2 |
2019-Feb-06 Wed
| 2.52
| ###
| 2.51
| ###
| 177,857
| ###
| 90.5
| 90.5
| 0.0 |
2019-Feb-05 Tue
| 2.5
| 2.55
| 2.4
| 2.52
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 2.42
| 2.5
| 2.41
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Feb-01 Fri
| 2.45
| 2.45
| ###
| 2.42
|
|
| 21.9
| 21.9
| 0.2 |
2019-Jan-31 Thu
| 2.43
| 2.47
| ###
| 2.44
| 302,053
| ###
| 74.9
| 74.9
| 0.2 |
2019-Jan-30 Wed
| ###
| 2.44
| ###
| 2.42
|
|
| 87.7
| 87.7
| 0.2 |
2019-Jan-29 Tue
| 2.44
| 2.45
| 2.355
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 2.45
| 2.53
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Jan-17 Thu
| 2.2
| ###
| ###
| ###
| 2,143,070
| 0
| 92.9
| 92.9
| 0.0 |
2019-Jan-10 Thu
| 2
| 2.28
| 2
| 2.28
|
|
| 98.5
| 98.5
| 0.2 |
2019-Jan-09 Wed
| ###
| 1.685
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Jan-04 Fri
| 1.745
| 1.745
| ###
| 1.7
| 140,186
| ###
| 12.6
| 12.6
| ### |
2019-Jan-03 Thu
| 1.78
| 1.78
| ###
| 1.745
| 112,179
| ###
| ###
| ###
| 0.1 |
2019-Jan-02 Wed
| ###
| 1.8
| 1.745
| 1.75
| 115,281
| ###
| 30.9
| 30.9
| 0.1 |
2018-Dec-28 Fri
| ###
| ###
| ###
| 1.7
|
|
| 13.4
| 13.4
| ### |
2018-Dec-27 Thu
| 1.685
| 1.77
| 1.675
| 1.71
| 281,583
| 485,026
| 74.4
| 74.4
| 0.1 |
2018-Dec-20 Thu
| 1.7
| ###
| 1.56
| ###
| 399,276
| ###
| 8.1
| 8.1
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 1.7
| 1.775
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2018-Dec-13 Thu
| ###
| 1.73
| 1.52
| 1.72
| 989,647
| 1,608,176
| 96.6
| 96.6
| 0.1 |
2018-Dec-12 Wed
| 1.525
| ###
| 1.51
| ###
| 1,104,250
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 1.55
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Dec-10 Mon
| 1.685
| 1.71
| ###
| 1.645
| 808,550
| ###
| ###
| ###
| 0.1 |
2018-Dec-07 Fri
| ###
| ###
| 1.675
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Dec-06 Thu
| 1.7
| 1.76
| 1.7
| 1.75
| 846,676
| 1,464,749
| 92.6
| 92.6
| 0.1 |
2018-Dec-05 Wed
| 1.75
| 1.75
| 1.675
| 1.675
|
|
| 9.6
| 9.6
| ### |
2018-Dec-04 Tue
| 1.83
| 1.845
| 1.755
| 1.77
|
|
| 15.1
| 15.1
| ### |
2018-Dec-03 Mon
| 1.82
| ###
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2018-Nov-30 Fri
| ###
| 1.84
| 1.72
| 1.84
| 1,690,640
| ###
| ###
| ###
| ### |
2018-Nov-29 Thu
| ###
| ###
| 1.89
| ###
| 183,481
| 173,389
| 17.4
| 17.4
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| 2.21
| 212,222
| 0
| 8.6
| 8.6
| 0.2 |
|