End of day Prices (full format), 600 Days for (MSB) MESOBLAST LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2021-Dec-03 Fri
| ###
| ###
| 1.55
| 1.555
| 2,229,676
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| ###
| ###
| ###
| ###
| 1,287,122
| 0
| 28.1
| 28.1
| 0.0 |
2021-Dec-01 Wed
| ###
| 1.7
| ###
| ###
| 1,377,042
| 1,170,485
| 23.4
| 23.4
| 0.0 |
2021-Nov-30 Tue
| ###
| 1.72
| ###
| 1.7
| 1,859,847
| ###
| 70.9
| 70.9
| ### |
2021-Nov-29 Mon
| 1.71
| 1.74
| ###
| ###
| 2,238,272
| ###
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 1.76
| ###
| ###
| ###
| 506,224
| 0
| 31.6
| 31.6
| 0.0 |
2021-Nov-25 Thu
| ###
| 1.77
| ###
| 1.755
| 847,383
| ###
| ###
| ###
| 0.1 |
2021-Nov-24 Wed
| ###
| 1.755
| 1.7
| 1.73
| 1,738,088
| 3,002,547
| 79.0
| 79.0
| ### |
2021-Nov-23 Tue
| 1.685
| 1.725
| 1.685
| 1.71
|
|
| 82.4
| 82.4
| 0.1 |
2021-Nov-22 Mon
| 1.725
| 1.77
| ###
| ###
| 2,188,486
| ###
| 22.6
| 22.6
| 0.0 |
2021-Nov-19 Fri
| 1.73
| 1.76
| 1.72
| 1.72
|
|
| 38.0
| 38.0
| 0.1 |
2021-Nov-18 Thu
| ###
| 1.82
| 1.725
| 1.725
|
|
| 8.0
| 8.0
| ### |
2021-Nov-17 Wed
| 1.76
| ###
| 1.73
| 1.8
| 2,686,426
| 2,323,758
| 88.9
| 88.9
| 0.1 |
2021-Nov-16 Tue
| ###
| ###
| 1.73
| ###
| 6,833,071
| ###
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 1.72
| ###
| 1.72
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2021-Nov-12 Fri
| 1.655
| 1.7
| 1.655
| 1.7
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2021-Nov-10 Wed
| ###
| 1.7
| 1.6675
| 1.685
|
|
| 43.6
| 43.6
| ### |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 1,058,177
| 0
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 1.71
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| 1.725
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 995,556
| 0
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 1,840,170
| 0
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
| 1,252,952
| 0
| 71.2
| 71.2
| 0.0 |
2021-Oct-29 Fri
| 1.59
| ###
| 1.59
| 1.59
| 1,765,228
| 1,403,356
| ###
| ###
| ### |
2021-Oct-28 Thu
| ###
| ###
| 1.585
| 1.59
|
|
| ###
| ###
| ### |
2021-Oct-27 Wed
| ###
| 1.655
| ###
| ###
| 1,585,953
| 1,312,376
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| 1.685
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2021-Oct-25 Mon
| 1.7
| 1.71
| ###
| 1.655
|
|
| 18.8
| 18.8
| 0.1 |
2021-Oct-22 Fri
| ###
| ###
| ###
| 1.685
| 1,273,945
| 0
| 68.7
| 68.7
| ### |
2021-Oct-21 Thu
| ###
| 1.6925
| ###
| ###
| 1,793,046
| ###
| 40.5
| 40.5
| 0.0 |
2021-Oct-20 Wed
| ###
| 1.725
| 1.655
| ###
| 2,931,541
| ###
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| 1.575
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Oct-18 Mon
| 1.625
| 1.645
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 1.58
| ###
| 1.575
| ###
| 1,310,944
| ###
| 76.0
| 76.0
| 0.0 |
2021-Oct-14 Thu
| 1.545
| 1.575
| ###
| 1.57
| 1,386,248
| 1,091,670
| 75.5
| 75.5
| 0.1 |
2021-Oct-13 Wed
| 1.51
| 1.555
| ###
| 1.545
| 1,352,042
| ###
| ###
| ###
| ### |
2021-Oct-12 Tue
| ###
| 1.525
| 1.5
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-Oct-11 Mon
| 1.55
| 1.55
| 1.52
| 1.525
|
|
| ###
| ###
| 0.1 |
2021-Oct-08 Fri
| 1.56
| 1.56
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2021-Oct-07 Thu
| 1.525
| 1.56
| ###
| 1.53
| 2,673,226
| ###
| 63.7
| 63.7
| ### |
2021-Oct-06 Wed
| 1.57
| 1.585
| 1.51
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2021-Oct-05 Tue
| ###
| 1.625
| 1.54
| 1.545
| 4,559,723
| ###
| 15.3
| 15.3
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 1.655
| ###
| 1.6275
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| 1.72
| ###
| ###
| 937,448
| ###
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 1.72
| 1.72
| 1.685
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Sep-24 Fri
| 1.73
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2021-Sep-23 Thu
| ###
| 1.72
| ###
| 1.72
| 2,152,528
| 1,851,174
| ###
| ###
| 0.1 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 1,273,951
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 1.59
| ###
| 1.58
| ###
| 2,311,726
| ###
| 86.9
| 86.9
| 0.0 |
2021-Sep-20 Mon
| 1.645
| 1.655
| 1.59
| ###
| 2,795,829
| ###
| 40.7
| 40.7
| 0.0 |
2021-Sep-17 Fri
| ###
| 1.71
| ###
| ###
| 4,444,847
| 3,800,344
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 1.73
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| 1.7
|
|
| 37.4
| 37.4
| ### |
2021-Sep-14 Tue
| ###
| 1.77
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2021-Sep-13 Mon
| 1.685
| 1.7
| ###
| 1.685
| 1,200,550
| ###
| ###
| ###
| ### |
2021-Sep-10 Fri
| 1.7
| 1.71
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2021-Sep-09 Thu
| 1.755
| ###
| ###
| ###
| 2,406,274
| 0
| 25.3
| 25.3
| 0.0 |
2021-Sep-08 Wed
| 1.78
| 1.8
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| 1.75
| ###
| 1.75
| 1.785
| 6,618,487
| 5,791,176
| 82.6
| 82.6
| 0.1 |
2021-Sep-06 Mon
| ###
| ###
| 1.655
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2021-Sep-03 Fri
| ###
| 1.73
| ###
| 1.71
|
|
| 89.2
| 89.2
| 0.1 |
2021-Sep-02 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 1.57
| 1.57
|
|
| 3.4
| 3.4
| 0.1 |
2021-Aug-31 Tue
| 1.83
| ###
| ###
| ###
| 20,905,426
| 0
| 1.6
| 1.6
| 0.0 |
2021-Aug-30 Mon
| 1.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| 1.975
|
|
| 29.3
| 29.3
| ### |
2021-Aug-26 Thu
| ###
| ###
| 1.985
| ###
| 2,045,557
| ###
| 37.5
| 37.5
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 1.925
| 1.975
|
|
| 79.0
| 79.0
| ### |
2021-Aug-23 Mon
| 1.855
| ###
| 1.855
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2021-Aug-20 Fri
| 1.89
| ###
| 1.84
| 1.855
|
|
| ###
| ###
| 0.1 |
2021-Aug-19 Thu
| 1.885
| ###
| 1.845
| 1.87
|
|
| 34.0
| 34.0
| ### |
2021-Aug-18 Wed
| ###
| ###
| 1.875
| 1.89
|
|
| 36.8
| 36.8
| ### |
2021-Aug-17 Tue
| 1.975
| 1.975
| 1.8925
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| 1.9525
| ###
| 2,681,957
| ###
| 22.9
| 22.9
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
| 1,396,426
| 0
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 2
| ###
| ###
| ###
| 2,170,124
| 0
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Aug-10 Tue
| 1.955
| ###
| ###
| ###
| 2,507,343
| 0
| 90.6
| 90.6
| 0.0 |
2021-Aug-09 Mon
| 1.975
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2021-Aug-06 Fri
| ###
| 2
| 1.945
| 1.975
|
|
| 64.8
| 64.8
| ### |
2021-Aug-05 Thu
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 1,528,354
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| 2
|
|
| 90.0
| 90.0
| 0.1 |
2021-Aug-02 Mon
| ###
| 1.9875
| ###
| 1.945
|
|
| 84.6
| 84.6
| 0.1 |
2021-Jul-30 Fri
| ###
| ###
| 1.86
| 1.875
| 1,841,487
| 1,712,582
| ###
| ###
| ### |
2021-Jul-29 Thu
| 1.86
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 1.89
| ###
| 1.83
| 1.84
|
|
| 21.0
| 21.0
| ### |
2021-Jul-27 Tue
| ###
| 1.945
| 1.87
| 1.885
|
|
| 23.0
| 23.0
| 0.1 |
2021-Jul-26 Mon
| 1.975
| ###
| 1.9175
| 1.925
|
|
| 23.0
| 23.0
| 0.1 |
2021-Jul-23 Fri
| ###
| ###
| ###
| 1.975
| 1,603,876
| 0
| ###
| ###
| ### |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Jul-21 Wed
| 1.975
| 1.985
| 1.9425
| ###
| 2,320,146
| 4,556,186
| 33.7
| 33.7
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 1.89
| 1.945
| 2,188,627
| 2,068,252
| ###
| ###
| 0.1 |
2021-Jul-19 Mon
| ###
| ###
| 1.855
| 1.885
|
|
| ###
| ###
| 0.1 |
2021-Jul-16 Fri
| ###
| ###
| 1.89
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 1.985
| 1.985
|
|
| ###
| ###
| ### |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 866,674
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 2
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Jul-07 Wed
| 2
| 2.045
| ###
| ###
| 1,206,185
| 1,233,324
| 67.9
| 67.9
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
| 1,892,086
| 0
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| 1.985
| ###
| 3,144,471
| 3,120,887
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,778,827
| 0
| 16.3
| 16.3
| 0.0 |
2021-Jun-25 Fri
| 2.22
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 2.21
| 2.25
| ###
| ###
| 1,660,944
| ###
| 26.1
| 26.1
| 0.0 |
2021-Jun-23 Wed
| 2.27
| 2.27
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2021-Jun-22 Tue
| 2.25
| 2.28
| 2.21
| 2.26
|
|
| 69.0
| 69.0
| ### |
2021-Jun-21 Mon
| 2.27
| 2.27
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2021-Jun-18 Fri
| 2.22
| ###
| 2.21
| ###
| 8,137,349
| 8,991,770
| 90.7
| 90.7
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 1,894,441
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 2,206,729
| 0
| 80.7
| 80.7
| 0.0 |
2021-Jun-09 Wed
| 1.945
| 2
| ###
| 2
| 2,474,959
| 2,474,959
| ###
| ###
| 0.1 |
2021-Jun-08 Tue
| 1.79
| ###
| 1.79
| 1.925
| 4,233,173
| 3,788,689
| ###
| ###
| 0.1 |
2021-Jun-07 Mon
| 1.855
| 1.86
| 1.77
| 1.77
|
|
| 9.3
| 9.3
| ### |
2021-Jun-04 Fri
| ###
| 1.8825
| 1.845
| 1.85
| 1,513,341
| 2,820,489
| 32.1
| 32.1
| 0.1 |
2021-Jun-03 Thu
| ###
| ###
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2021-Jun-02 Wed
| ###
| 1.925
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| 1.955
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2021-May-28 Fri
| ###
| 2.045
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 1.885
| ###
| 2,932,023
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 1.89
| 1.89
| 1,806,340
| ###
| 22.5
| 22.5
| ### |
2021-May-25 Tue
| ###
| ###
| 1.89
| ###
| 1,444,228
| ###
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| 1.9425
| 1.89
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 1.855
| 1.88
| 1,057,046
| ###
| 27.3
| 27.3
| 0.1 |
2021-May-20 Thu
| 1.84
| ###
| 1.82
| 1.88
|
|
| 79.1
| 79.1
| 0.1 |
2021-May-19 Wed
| 1.8
| 1.8375
| 1.78
| 1.83
| 1,953,823
| 3,533,977
| ###
| ###
| ### |
2021-May-18 Tue
| 1.86
| 1.86
| 1.8
| 1.825
|
|
| 20.5
| 20.5
| ### |
2021-May-17 Mon
| 1.77
| 1.9075
| 1.77
| 1.855
|
|
| 93.1
| 93.1
| 0.1 |
2021-May-14 Fri
| 1.72
| 1.75
| 1.7
| 1.74
|
|
| ###
| ###
| 0.1 |
2021-May-13 Thu
| 1.71
| 1.74
| 1.71
| 1.74
| 1,947,156
| 3,358,844
| ###
| ###
| 0.1 |
2021-May-12 Wed
| 1.73
| ###
| ###
| 1.72
| 2,067,441
| 0
| ###
| ###
| 0.1 |
2021-May-11 Tue
| ###
| 1.81
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 1.73
| ###
| 1.73
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2021-May-07 Fri
| 1.775
| ###
| 1.725
| 1.74
|
|
| 23.0
| 23.0
| 0.1 |
2021-May-06 Thu
| 1.86
| 1.88
| ###
| 1.785
|
|
| 16.0
| 16.0
| 0.1 |
2021-May-05 Wed
| 1.86
| ###
| 1.83
| 1.85
|
|
| 41.7
| 41.7
| 0.1 |
2021-May-04 Tue
| 1.89
| 1.925
| 1.86
| 1.88
|
|
| 39.3
| 39.3
| 0.1 |
2021-May-03 Mon
| 1.985
| ###
| ###
| 1.87
|
|
| ###
| ###
| ### |
2021-Apr-30 Fri
| ###
| ###
| ###
| 1.955
| 12,379,541
| 0
| ###
| ###
| ### |
2021-Apr-29 Thu
| 1.86
| ###
| ###
| 1.83
| 3,222,459
| 0
| 22.5
| 22.5
| ### |
2021-Apr-28 Wed
| 1.88
| ###
| ###
| 1.845
| 7,753,942
| 0
| ###
| ###
| ### |
2021-Apr-27 Tue
| ###
| ###
| 1.87
| 1.88
|
|
| 4.0
| 4.0
| 0.1 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2021-Apr-23 Fri
| ###
| 2.21
| ###
| ###
| 4,241,679
| 4,687,055
| 7.9
| 7.9
| 0.0 |
2021-Apr-22 Thu
| 2.23
| 2.26
| ###
| ###
| 1,951,754
| 2,205,482
| 22.6
| 22.6
| 0.0 |
2021-Apr-21 Wed
| 2.23
| 2.26
| 2.2
| 2.24
| 1,527,551
| ###
| 73.2
| 73.2
| ### |
2021-Apr-20 Tue
| 2.27
| 2.29
| 2.23
| 2.24
| 1,052,758
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| 39.2
| 39.2
| ### |
2021-Apr-16 Fri
| 2.29
| ###
| 2.26
| ###
| 1,581,129
| 1,786,675
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 2.28
| ###
| 2.24
| ###
| 1,560,750
| 1,748,040
| 72.5
| 72.5
| 0.0 |
2021-Apr-14 Wed
| 2.27
| ###
| 2.26
| 2.28
| 1,354,079
| ###
| ###
| ###
| 0.2 |
2021-Apr-13 Tue
| 2.23
| 2.28
| 2.21
| 2.26
|
|
| 81.4
| 81.4
| ### |
2021-Apr-12 Mon
| 2.22
| 2.25
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2021-Apr-09 Fri
| 2.26
| 2.27
| 2.21
| 2.23
|
|
| 21.0
| 21.0
| ### |
2021-Apr-08 Thu
| 2.24
| 2.27
| 2.22
| 2.27
| 1,947,972
| ###
| ###
| ###
| 0.2 |
2021-Apr-07 Wed
| 2.24
| 2.25
| 2.2
| 2.21
| 1,657,040
| ###
| ###
| ###
| 0.2 |
2021-Apr-06 Tue
| 2.2
| 2.27
| ###
| 2.25
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| 2.22
| ###
| 2.22
| 2,053,628
| 2,279,527
| ###
| ###
| 0.2 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 2,144,486
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 2.23
| 2.27
| ###
| ###
| 2,577,457
| ###
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 2.29
| ###
| 2.22
| 2.22
| 1,689,052
| 1,874,847
| ###
| ###
| 0.2 |
2021-Mar-26 Fri
| ###
| ###
| 2.26
| 2.28
| 2,531,376
| 2,860,454
| ###
| ###
| 0.2 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 2.44
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 2.45
| 2.52
| 2.44
| 2.47
| 2,191,382
| 5,434,627
| ###
| ###
| ### |
2021-Mar-22 Mon
| 2.42
| 2.46
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 2.42
| ###
| 2.42
| 2,564,424
| 3,102,953
| ###
| ###
| 0.2 |
2021-Mar-18 Thu
| 2.49
| 2.49
| 2.41
| 2.41
| 1,635,149
| ###
| ###
| ###
| 0.2 |
2021-Mar-17 Wed
| 2.48
| 2.5
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2021-Mar-16 Tue
| 2.46
| 2.52
| ###
| 2.51
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| ###
| 2.44
| ###
| 2.44
| 1,933,075
| 2,358,351
| 88.7
| 88.7
| 0.2 |
2021-Mar-12 Fri
| 2.29
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| ###
| 2.2
| 2.27
|
|
| 19.8
| 19.8
| 0.2 |
2021-Mar-10 Wed
| 2.21
| ###
| 2.21
| 2.26
| 2,935,154
| 3,243,345
| ###
| ###
| ### |
2021-Mar-09 Tue
| 2.25
| 2.25
| ###
| 2.2
| 6,745,853
| 7,589,084
| 27.3
| 27.3
| 0.2 |
2021-Mar-08 Mon
| ###
| ###
| 2.26
| 2.26
|
|
| 16.6
| 16.6
| ### |
2021-Mar-05 Fri
| ###
| ###
| 2.29
| ###
| 3,640,074
| 4,167,884
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| ###
| 2.44
| ###
| ###
| 2,778,874
| 3,390,226
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| 2.4
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 2.46
| 2.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2021-Feb-26 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
2021-Feb-25 Thu
| 2.52
| 2.54
| 2.46
| 2.46
|
|
| 24.0
| 24.0
| 0.2 |
2021-Feb-24 Wed
| ###
| ###
| 2.53
| 2.54
| 2,083,358
| 2,635,447
| 28.3
| 28.3
| ### |
2021-Feb-23 Tue
| ###
| ###
| 2.56
| ###
| 2,298,122
| ###
| 78.0
| 78.0
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
| 2,196,921
| 0
| 27.4
| 27.4
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 2.58
| ###
| 2,718,556
| ###
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 2.7
| 2.59
| ###
| 2,552,277
| 6,750,772
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 2.57
| ###
| 3,101,627
| ###
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
| 3,038,082
| 0
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 3,400,849
| 0
| 32.6
| 32.6
| 0.0 |
2021-Feb-12 Fri
| 2.7
| ###
| 2.56
| 2.59
| 5,031,672
| 6,440,540
| 13.4
| 13.4
| 0.2 |
2021-Feb-11 Thu
| 2.81
| ###
| 2.59
| ###
| 12,417,551
| 16,080,728
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| 2.57
| ###
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2021-Feb-09 Tue
| ###
| 2.7
| 2.555
| 2.56
| 3,554,787
| ###
| 19.6
| 19.6
| 0.2 |
2021-Feb-08 Mon
| 2.56
| ###
| 2.54
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2021-Feb-05 Fri
| 2.48
| 2.56
| 2.46
| 2.53
|
|
| ###
| ###
| ### |
2021-Feb-04 Thu
| 2.52
| 2.53
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2021-Feb-03 Wed
| 2.5
| ###
| 2.5
| 2.54
|
|
| 76.8
| 76.8
| ### |
2021-Feb-02 Tue
| 2.54
| 2.54
| 2.48
| 2.49
|
|
| 24.1
| 24.1
| 0.2 |
2021-Feb-01 Mon
| ###
| 2.53
| ###
| 2.52
| 6,118,456
| 7,739,846
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 2.41
| 2.43
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Jan-25 Mon
| 2.43
| 2.45
| 2.4
| 2.41
|
|
| 34.3
| 34.3
| 0.2 |
2021-Jan-22 Fri
| 2.46
| 2.49
| 2.42
| 2.43
| 2,708,646
| 6,649,725
| ###
| ###
| ### |
2021-Jan-21 Thu
| 2.47
| ###
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2021-Jan-20 Wed
| 2.5
| ###
| 2.45
| 2.47
| 4,505,057
| ###
| ###
| ###
| ### |
2021-Jan-19 Tue
| 2.48
| 2.57
| 2.48
| 2.56
|
|
| ###
| ###
| 0.2 |
2021-Jan-18 Mon
| 2.47
| 2.5
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2021-Jan-15 Fri
| 2.5
| 2.51
| 2.44
| 2.45
| 2,948,383
| 7,297,247
| 18.6
| 18.6
| 0.2 |
2021-Jan-14 Thu
| 2.52
| 2.54
| 2.43
| 2.52
|
|
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| 2.42
| 2.44
| 8,204,246
| ###
| 5.3
| 5.3
| 0.2 |
2021-Jan-12 Tue
| 2.81
| 2.85
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 2.23
| 2.58
| ###
| 2.56
| 17,419,640
| ###
| ###
| ###
| 0.2 |
2021-Jan-08 Fri
| 2.26
| 2.28
| 2.22
| 2.24
|
|
| 31.3
| 31.3
| ### |
2021-Jan-07 Thu
| ###
| ###
| 2.26
| 2.26
| 2,230,743
| ###
| 26.7
| 26.7
| ### |
2021-Jan-06 Wed
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| 2.27
| ###
| 2.26
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jan-04 Mon
| 2.25
| ###
| 2.25
| ###
| 3,606,673
| ###
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 2.26
| ###
| 2.25
| 2.25
| 2,265,325
| ###
| ###
| ###
| ### |
2020-Dec-30 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 2.44
| 2.44
| ###
| ###
| 5,318,879
| ###
| 4.6
| 4.6
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| 12,648,878
| 0
| 97.7
| 97.7
| 0.0 |
2020-Dec-22 Tue
| 2.27
| 2.29
| ###
| ###
| 12,332,024
| ###
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 2.46
| 2.51
| 2.27
| ###
| 12,741,146
| ###
| 7.5
| 7.5
| 0.0 |
2020-Dec-18 Fri
| 2.58
| 2.75
| ###
| 2.41
| 62,676,244
| ###
| 5.7
| 5.7
| 0.2 |
2020-Dec-17 Thu
| 3.77
| 3.77
| 3.77
| 3.77
| 0
|
|
|
| ### |
2020-Dec-16 Wed
| ###
| 3.78
| ###
| 3.77
| 3,664,940
| ###
| ###
| ###
| ### |
2020-Dec-15 Tue
| 4.25
| 4.25
| 3.85
| 3.85
| 15,955,376
| 64,619,272
| ###
| ###
| 0.3 |
2020-Dec-14 Mon
| 4.58
| 4.59
| 4.49
| 4.54
| 2,703,870
| ###
| ###
| ###
| 0.3 |
2020-Dec-11 Fri
| 4.46
| ###
| 4.46
| ###
| 3,911,648
| 8,722,975
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 4.48
| 4.48
| 6,305,149
| ###
| 15.7
| 15.7
| ### |
2020-Dec-09 Wed
| 4.53
| 4.72
| 4.52
| 4.71
| 5,679,559
| ###
| ###
| ###
| ### |
2020-Dec-08 Tue
| 4.5
| 4.56
| 4.43
| 4.49
|
|
| 39.6
| 39.6
| ### |
2020-Dec-07 Mon
| ###
| 4.57
| ###
| 4.49
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| 4.26
| ###
| 4.21
| ###
| 4,169,045
| ###
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| 4.26
| 4.26
|
|
| 21.4
| 21.4
| 0.3 |
2020-Dec-02 Wed
| 4.75
| ###
| ###
| 4.43
|
|
| ###
| ###
| ### |
2020-Dec-01 Tue
| ###
| 4.22
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2020-Nov-30 Mon
| ###
| 4.25
| 4.085
| ###
| 3,761,674
| 15,676,776
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 3,034,144
| 0
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 4
| ###
| 5,507,824
| 11,015,648
| 31.4
| 31.4
| 0.0 |
2020-Nov-25 Wed
| 4.55
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2020-Nov-24 Tue
| 4.48
| ###
| 4.41
| 4.47
|
|
| 41.5
| 41.5
| ### |
2020-Nov-23 Mon
| 3.74
| 4.29
| ###
| 4.28
|
|
| 99.1
| 99.1
| 0.3 |
2020-Nov-20 Fri
| 3.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 3.25
| 3.29
| 3.23
| 3.27
| 2,240,982
| ###
| 72.5
| 72.5
| ### |
2020-Nov-18 Wed
| 3.28
| ###
| 3.25
| 3.25
| 2,120,127
| ###
| ###
| ###
| 0.2 |
2020-Nov-17 Tue
| ###
| ###
| 3.25
| 3.25
| 2,260,357
| 3,673,080
| 30.6
| 30.6
| 0.2 |
2020-Nov-16 Mon
| 3.26
| ###
| 3.26
| ###
| 494,977
| ###
| 91.0
| 91.0
| 0.0 |
2020-Nov-13 Fri
| 3.21
| 3.26
| ###
| 3.25
| 2,424,021
| 3,951,154
| 71.8
| 71.8
| 0.2 |
2020-Nov-12 Thu
| 3.28
| 3.29
| 3.2
| 3.2
| 2,390,685
| 7,757,772
| 21.0
| 21.0
| 0.2 |
2020-Nov-11 Wed
| 3.22
| ###
| ###
| 3.28
|
|
| 76.6
| 76.6
| 0.2 |
2020-Nov-10 Tue
| 3.21
| 3.24
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Nov-09 Mon
| 3.24
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 3.26
| 3.29
| ###
| 3.2
| 2,428,259
| 3,994,486
| ###
| ###
| 0.2 |
2020-Nov-05 Thu
| 3.2
| 3.25
| ###
| 3.25
| 3,445,442
| 5,598,843
| 78.1
| 78.1
| 0.2 |
2020-Nov-04 Wed
| ###
| 3.23
| ###
| ###
| 3,089,629
| 4,989,750
| 63.8
| 63.8
| 0.0 |
2020-Nov-03 Tue
| ###
| 3.155
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 3
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2020-Oct-30 Fri
| 3.21
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| 2,920,578
| 0
| 75.6
| 75.6
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 4,154,289
| 0
| 37.4
| 37.4
| 0.0 |
2020-Oct-26 Mon
| 3.22
| 3.28
| ###
| ###
| 3,085,753
| ###
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| ###
| 3.22
| ###
| ###
| 2,667,042
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 3.2
| 3.27
| ###
| ###
| 4,050,374
| ###
| 40.3
| 40.3
| 0.0 |
2020-Oct-21 Wed
| ###
| 3.43
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Oct-20 Tue
| 3.25
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2020-Oct-19 Mon
| ###
| 3.28
| ###
| 3.23
| 6,483,527
| 10,632,984
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2020-Oct-15 Thu
| 3.28
| 3.29
| 3.21
| 3.21
| 4,192,748
| ###
| ###
| ###
| ### |
2020-Oct-14 Wed
| ###
| ###
| 3.25
| 3.26
| 3,927,779
| 6,382,640
| 25.9
| 25.9
| 0.2 |
2020-Oct-13 Tue
| ###
| ###
| 3.26
| 3.27
|
|
| 22.1
| 22.1
| ### |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 3,426,072
| 0
| 26.3
| 26.3
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 4,799,584
| 0
| 62.5
| 62.5
| 0.0 |
2020-Oct-08 Thu
| 3.41
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 3.47
| 3.25
| ###
| 8,043,654
| 27,026,677
| 26.4
| 26.4
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| 3.41
|
|
| 6.6
| 6.6
| ### |
2020-Oct-05 Mon
| ###
| ###
| ###
| 3.56
| 31,573,184
| 0
| 95.5
| 95.5
| 0.3 |
2020-Oct-02 Fri
| 3
| 3.54
| 2.81
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| ###
| 5.7
| ###
| ###
| 13,686,841
| ###
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| 5.57
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2020-Sep-25 Fri
| ###
| 5
| ###
| ###
| 5,546,756
| ###
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Sep-23 Wed
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 4.88
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2020-Sep-18 Fri
| 4.84
| ###
| 4.79
| ###
| 7,387,682
| ###
| 73.7
| 73.7
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 4.75
| 4.77
|
|
| 19.1
| 19.1
| ### |
2020-Sep-16 Wed
| 4.87
| ###
| 4.83
| 4.89
|
|
| ###
| ###
| ### |
2020-Sep-15 Tue
| 4.77
| ###
| 4.77
| 4.8
|
|
| 69.2
| 69.2
| 0.3 |
2020-Sep-14 Mon
| 4.52
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 4.4
| 4.53
| ###
| 4.49
|
|
| 81.5
| 81.5
| ### |
2020-Sep-10 Thu
| ###
| 4.7
| 4.455
| 4.5
| 5,618,727
| 25,719,722
| 20.5
| 20.5
| ### |
2020-Sep-09 Wed
| 4.57
| ###
| 4.52
| 4.54
| 5,573,821
| ###
| 35.1
| 35.1
| 0.3 |
2020-Sep-08 Tue
| 4.71
| 4.8
| ###
| 4.71
|
|
| ###
| ###
| ### |
2020-Sep-07 Mon
| 4.76
| 4.86
| ###
| ###
| 11,124,422
| 27,032,345
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| 5.25
| 4.83
| ###
| 12,210,576
| ###
| 68.2
| 68.2
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 5.2
| ###
| ###
| ###
| 8,467,071
| 0
| 30.9
| 30.9
| 0.0 |
2020-Sep-01 Tue
| 5.27
| ###
| ###
| 5.24
| 5,146,182
| 0
| ###
| ###
| 0.4 |
2020-Aug-31 Mon
| 5.29
| ###
| 5.26
| ###
| 8,304,946
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 5.2
| 5.27
| ###
| 5.22
|
|
| 70.7
| 70.7
| 0.4 |
2020-Aug-27 Thu
| ###
| 5.43
| ###
| 5.2
| 6,655,342
| 18,069,253
| 20.6
| 20.6
| ### |
2020-Aug-26 Wed
| ###
| 5.255
| ###
| ###
| 7,647,056
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 5.25
|
|
| 75.2
| 75.2
| 0.4 |
2020-Aug-21 Fri
| ###
| 5.25
| ###
| ###
| 5,695,378
| ###
| 33.2
| 33.2
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2020-Aug-19 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 5.22
| ###
| ###
| 5.2
| 18,209,751
| 0
| 32.3
| 32.3
| ### |
2020-Aug-17 Mon
| 4.79
| ###
| 4.7
| ###
| 19,491,082
| 45,804,042
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 4.4
| 4.7
| 38,852,353
| 85,475,176
| ###
| ###
| 0.3 |
2020-Aug-13 Thu
| 3.28
| 3.52
| 3.22
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Aug-12 Wed
| 3.2
| 3.28
| ###
| ###
| 31,844,070
| 52,224,274
| 14.9
| 14.9
| 0.0 |
2020-Aug-11 Tue
| 3.86
| ###
| 3.27
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2020-Aug-10 Mon
| 4.5
| 4.88
| 4.5
| 4.87
|
|
| 93.9
| 93.9
| 0.3 |
2020-Aug-07 Fri
| 4.27
| 4.48
| 4.23
| 4.4
| 7,270,046
| 31,661,050
| ###
| ###
| 0.3 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2020-Aug-05 Wed
| 4.2
| 4.44
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2020-Aug-04 Tue
| 4
| ###
| ###
| ###
| 8,000,675
| 0
| 86.0
| 86.0
| 0.0 |
2020-Aug-03 Mon
| 3.79
| ###
| 3.72
| 3.85
| 7,064,887
| 13,140,689
| ###
| ###
| 0.3 |
2020-Jul-31 Fri
| 3.83
| 3.85
| 3.71
| 3.78
| 4,535,548
| 17,144,371
| ###
| ###
| 0.3 |
2020-Jul-30 Thu
| 3.76
| 3.86
| 3.56
| 3.83
|
|
| ###
| ###
| ### |
2020-Jul-29 Wed
| ###
| 3.73
| ###
| ###
| 3,370,750
| 6,286,448
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 3.79
| ###
| ###
| ###
| 6,377,175
| 0
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 3.57
| 3.74
| 3.54
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2020-Jul-24 Fri
| 3.47
| 3.52
| 3.44
| 3.51
|
|
| ###
| ###
| ### |
2020-Jul-23 Thu
| 3.47
| 3.58
| 3.45
| 3.54
| 3,938,875
| 13,845,145
| ###
| ###
| 0.3 |
2020-Jul-22 Wed
| 3.5
| 3.58
| 3.4
| 3.45
| 6,785,781
| 23,682,375
| 27.9
| 27.9
| ### |
2020-Jul-21 Tue
| 3.43
| 3.71
| 3.43
| 3.7
| 7,811,873
| 27,888,386
| 93.8
| 93.8
| 0.3 |
2020-Jul-20 Mon
| 3.29
| ###
| 3.24
| ###
| 3,833,455
| ###
| 82.6
| 82.6
| 0.0 |
2020-Jul-17 Fri
| 3.29
| ###
| 3.23
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2020-Jul-16 Thu
| 3.4
| 3.44
| 3.22
| 3.27
| 5,519,372
| ###
| 14.2
| 14.2
| ### |
2020-Jul-15 Wed
| ###
| 3.5
| ###
| ###
| 6,149,640
| 10,761,870
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 3.4
| 3.42
| 3.2
| 3.22
|
|
| 16.6
| 16.6
| 0.2 |
2020-Jul-13 Mon
| 3.72
| 3.72
| 3.44
| 3.48
| 6,230,388
| 22,304,789
| ###
| ###
| 0.2 |
2020-Jul-10 Fri
| 3.7
| 3.75
| ###
| ###
| 4,036,974
| 7,569,326
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 3.73
| 3.78
| ###
| 3.73
|
|
| 65.5
| 65.5
| ### |
2020-Jul-08 Wed
| 3.55
| 3.73
| 3.52
| ###
| 5,408,774
| ###
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 3.77
| 3.77
| 3.51
| 3.58
| 6,197,644
| 22,559,424
| 16.2
| 16.2
| 0.3 |
2020-Jul-06 Mon
| 3.4
| 3.76
| ###
| 3.75
|
|
| 96.2
| 96.2
| 0.3 |
2020-Jul-03 Fri
| 3.5
| 3.52
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2020-Jul-02 Thu
| ###
| 3.43
| 3.28
| 3.41
|
|
| ###
| ###
| ### |
2020-Jul-01 Wed
| ###
| 3.42
| 3.28
| ###
| 5,011,349
| ###
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| 3.25
|
|
| 78.4
| 78.4
| 0.2 |
2020-Jun-29 Mon
| 3.24
| 3.26
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2020-Jun-26 Fri
| ###
| 3.41
| 3.21
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2020-Jun-25 Thu
| ###
| 3.47
| 3.22
| 3.25
| 7,915,620
| 26,477,748
| ###
| ###
| 0.2 |
2020-Jun-24 Wed
| 3.4
| 3.56
| 3.28
| 3.47
| 7,828,871
| ###
| ###
| ###
| 0.2 |
2020-Jun-23 Tue
| 3.75
| 3.79
| ###
| ###
| 13,649,581
| 25,865,955
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 4
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-Jun-19 Fri
| ###
| 4.27
| ###
| ###
| 26,925,946
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 4
| ###
| ###
| 4
| 5,637,647
| 0
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 3.86
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 3.8
| ###
| 3.75
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| 3.58
| ###
| 8,081,326
| 14,465,573
| 54.9
| 54.9
| 0.0 |
2020-Jun-12 Fri
| 3.73
| 3.78
| 3.475
| ###
| 8,584,850
| 31,141,543
| 14.6
| 14.6
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 3.82
| ###
|
|
| 55.0
| 55.0
| 0.0 |
2020-Jun-10 Wed
| 3.77
| ###
| 3.71
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 3.76
| 3.82
| 3.675
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Jun-05 Fri
| 3.8
| 3.83
| ###
| 3.73
|
|
| 20.5
| 20.5
| ### |
2020-Jun-04 Thu
| 3.85
| 3.88
| 3.755
| 3.86
|
|
| ###
| ###
| 0.3 |
2020-Jun-03 Wed
| 3.85
| 3.89
| 3.74
| 3.87
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| ###
| 3.84
| 3.86
|
|
| 19.7
| 19.7
| 0.3 |
2020-Jun-01 Mon
| ###
| ###
| 3.89
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2020-May-29 Fri
| 3.73
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
| 7,418,383
| 0
| 7.0
| 7.0
| 0.0 |
2020-May-27 Wed
| 3.82
| ###
| ###
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-May-26 Tue
| ###
| 3.77
| ###
| 3.77
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 3.8
| 3.86
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2020-May-21 Thu
| 3.85
| ###
| 3.73
| 3.81
| 5,373,581
| 10,021,728
| 36.9
| 36.9
| 0.3 |
2020-May-20 Wed
| 3.77
| ###
| ###
| 3.83
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| ###
| 3.77
| 3.81
|
|
| 12.3
| 12.3
| 0.3 |
2020-May-18 Mon
| ###
| 4.2
| ###
| ###
| 15,033,077
| ###
| 97.5
| 97.5
| 0.0 |
2020-May-15 Fri
| 3.74
| 3.82
| 3.54
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 3.51
| ###
| 17,302,085
| 30,365,159
| ###
| ###
| 0.0 |
2020-May-13 Wed
| 3.24
| 3.42
| 3.23
| ###
| 10,191,278
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 3.44
| 3.44
| 3.44
| 3.44
| 0
|
|
|
| 0.2 |
2020-May-11 Mon
| 3.44
| 3.44
| 3.44
| 3.44
| 0
|
|
|
| 0.2 |
2020-May-08 Fri
| 3.48
| 3.58
| 3.41
| 3.44
| 7,371,224
| 25,762,427
| 24.8
| 24.8
| 0.2 |
2020-May-07 Thu
| ###
| ###
| 3.43
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-May-06 Wed
| ###
| 3.71
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 3.28
| ###
| ###
| 3.28
|
|
| 63.5
| 63.5
| 0.2 |
2020-May-04 Mon
| 3.29
| ###
| 3.23
| 3.25
| 7,075,541
| ###
| ###
| ###
| 0.2 |
2020-May-01 Fri
| ###
| ###
| ###
| 3.23
| 5,767,522
| 0
| ###
| ###
| ### |
2020-Apr-30 Thu
| 3.4
| 3.43
| 3.24
| ###
| 11,248,121
| 37,512,483
| 23.6
| 23.6
| 0.0 |
2020-Apr-29 Wed
| ###
| 3.44
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-Apr-28 Tue
| 3.4
| 3.43
| ###
| 3.24
| 20,177,229
| 34,603,947
| 13.1
| 13.1
| ### |
2020-Apr-27 Mon
| 4
| 4.45
| ###
| 3.85
|
|
| 12.0
| 12.0
| 0.3 |
2020-Apr-24 Fri
| 2.47
| 2.83
| ###
| 2.73
| 35,690,385
| ###
| 96.9
| 96.9
| ### |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 3,212,942
| 0
| 32.4
| 32.4
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 3,384,829
| 0
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 1.975
| ###
| 5,331,875
| 5,265,226
| 15.1
| 15.1
| 0.0 |
2020-Apr-17 Fri
| 2.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| 2.23
| 5,428,784
| 0
| 21.9
| 21.9
| ### |
2020-Apr-15 Wed
| 2.4
| 2.48
| ###
| ###
| 8,337,641
| 10,338,674
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 2.41
| 2.45
| 2.25
| ###
| 11,161,258
| 26,228,956
| 18.1
| 18.1
| 0.0 |
2020-Apr-09 Thu
| ###
| 2.51
| ###
| 2.5
| 17,526,086
| ###
| 97.3
| 97.3
| 0.2 |
2020-Apr-08 Wed
| 1.79
| 1.885
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| 2.2
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2020-Apr-06 Mon
| 1.785
| 1.885
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| 1.345
|
|
| 5.2
| 5.2
| ### |
2020-Apr-02 Thu
| 1.47
| 1.545
| 1.4
| 1.46
| 3,455,455
| 5,088,157
| 28.2
| 28.2
| 0.1 |
2020-Apr-01 Wed
| 1.53
| 1.55
| ###
| 1.51
| 5,604,326
| 4,343,352
| ###
| ###
| 0.1 |
2020-Mar-31 Tue
| ###
| ###
| ###
| 1.385
| 5,478,755
| 0
| 10.5
| 10.5
| 0.1 |
2020-Mar-30 Mon
| ###
| 1.41
| 1.28
| ###
| 3,708,088
| 4,987,378
| 78.7
| 78.7
| 0.0 |
2020-Mar-27 Fri
| ###
| 1.4
| 1.24
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2020-Mar-26 Thu
| 1.24
| ###
| ###
| 1.29
|
|
| ###
| ###
| 0.1 |
2020-Mar-25 Wed
| 1.255
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 1.24
| ###
| ###
| 4,459,755
| 2,765,048
| 17.7
| 17.7
| 0.0 |
2020-Mar-23 Mon
| ###
| 1.177
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 1.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 1.27
| 1.29
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2020-Mar-18 Wed
| 1.245
| 1.245
| ###
| ###
| 11,033,559
| ###
| 22.3
| 22.3
| 0.0 |
2020-Mar-17 Tue
| 1.275
| ###
| ###
| 1.25
|
|
| 18.0
| 18.0
| ### |
2020-Mar-16 Mon
| 1.55
| 1.55
| 1.29
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2020-Mar-13 Fri
| 1.47
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Mar-12 Thu
| 1.8
| 1.84
| 1.472
| 1.54
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 2.4
| 2.42
| ###
| 1.81
|
|
| ###
| ###
| ### |
2020-Mar-10 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 1.825
| 1.83
|
|
| 19.1
| 19.1
| ### |
2020-Mar-06 Fri
| ###
| 2.2
| ###
| ###
| 2,934,782
| ###
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 2.4
| 2.45
| 2.2
| 2.22
|
|
| 6.2
| 6.2
| 0.2 |
2020-Mar-04 Wed
| 2.28
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 2.4
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| 2.28
| 4,671,057
| 0
| ###
| ###
| 0.2 |
2020-Feb-28 Fri
| ###
| 2.42
| ###
| 2.24
| 5,147,576
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 2.52
| ###
| 2.44
| 1,820,728
| ###
| ###
| ###
| 0.2 |
2020-Feb-26 Wed
| 2.5
| 2.55
| 2.41
| 2.42
| 2,953,685
| ###
| ###
| ###
| 0.2 |
2020-Feb-25 Tue
| ###
| ###
| ###
| 2.58
|
|
| 96.4
| 96.4
| 0.2 |
2020-Feb-24 Mon
| 2.73
| 2.74
| 2.53
| 2.59
| 3,120,382
| ###
| 17.6
| 17.6
| 0.2 |
2020-Feb-21 Fri
| 2.79
| 2.83
| 2.73
| 2.75
|
|
| 23.1
| 23.1
| ### |
2020-Feb-20 Thu
| 2.85
| 2.88
| 2.73
| 2.74
|
|
| 11.1
| 11.1
| 0.2 |
2020-Feb-19 Wed
| 2.7
| 2.8
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2020-Feb-18 Tue
| 2.75
| 2.75
| ###
| 2.7
| 1,585,247
| ###
| 22.6
| 22.6
| 0.2 |
2020-Feb-17 Mon
| 2.82
| 2.84
| 2.7
| 2.72
| 2,657,625
| 7,361,621
| 13.2
| 13.2
| 0.2 |
2020-Feb-14 Fri
| 2.89
| 2.89
| 2.81
| 2.84
|
|
| 20.7
| 20.7
| 0.2 |
2020-Feb-13 Thu
| ###
| ###
| 2.86
| 2.87
| 4,345,478
| ###
| ###
| ###
| ### |
2020-Feb-12 Wed
| 2.88
| ###
| 2.85
| ###
| 2,939,640
| 4,188,987
| 74.3
| 74.3
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2020-Feb-10 Mon
| ###
| ###
| 2.83
| 2.89
| 1,303,743
| ###
| 32.1
| 32.1
| ### |
2020-Feb-07 Fri
| 3
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| ###
| ###
| 1,308,757
| 0
| 66.1
| 66.1
| 0.0 |
2020-Feb-05 Wed
| ###
| 3
| 2.87
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Feb-04 Tue
| ###
| 3
| 2.89
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 2.81
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| 3
| 1,180,728
| 0
| ###
| ###
| 0.2 |
2020-Jan-30 Thu
| 3
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 2.89
| 3
| 2,820,652
| 4,075,842
| ###
| ###
| 0.2 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 3.21
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 2.71
| ###
| 2.7
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 2.58
| ###
| 2,552,087
| ###
| 22.1
| 22.1
| 0.0 |
2020-Jan-20 Mon
| 2.71
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2020-Jan-17 Fri
| 2.43
| 2.54
| 2.425
| 2.53
| 3,012,946
| ###
| 91.6
| 91.6
| ### |
2020-Jan-16 Thu
| 2.46
| 2.47
| ###
| 2.4
|
|
| 14.2
| 14.2
| ### |
2020-Jan-15 Wed
| ###
| 2.44
| 2.28
| 2.44
|
|
| ###
| ###
| 0.2 |
2020-Jan-14 Tue
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2020-Jan-10 Fri
| ###
| ###
| 2.25
| 2.29
|
|
| 27.1
| 27.1
| ### |
2020-Jan-09 Thu
| 2.28
| 2.325
| 2.27
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2020-Jan-08 Wed
| ###
| 2.44
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2020-Jan-07 Tue
| ###
| 2.28
| ###
| 2.28
|
|
| 95.2
| 95.2
| 0.2 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 1,084,143
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 2,818,657
| 0
| 13.4
| 13.4
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,519,346
| 0
| 7.1
| 7.1
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 1.985
| 2
| 2,117,677
| ###
| 18.0
| 18.0
| 0.1 |
2019-Dec-19 Thu
| ###
| 2
| ###
| 2
| 4,426,452
| 4,426,452
| 88.8
| 88.8
| 0.1 |
2019-Dec-16 Mon
| 1.925
| 1.955
| 1.89
| ###
| 2,326,128
| 4,471,981
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 1.925
| 1.925
| 1.87
| 1.88
|
|
| 17.0
| 17.0
| 0.1 |
2019-Dec-11 Wed
| ###
| 1.945
| 1.88
| ###
| 721,846
| ###
| 17.4
| 17.4
| 0.0 |
2019-Dec-10 Tue
| 1.89
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 1.86
| 1.88
| 1,326,025
| ###
| 23.7
| 23.7
| 0.1 |
2019-Dec-06 Fri
| ###
| 1.975
| 1.85
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Dec-05 Thu
| 1.84
| ###
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2019-Dec-04 Wed
| ###
| 1.825
| ###
| 1.81
| 1,886,372
| ###
| 39.5
| 39.5
| ### |
2019-Dec-03 Tue
| 1.845
| 1.85
| 1.79
| 1.83
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| 1.82
| 1.875
| 1.81
| ###
| 556,449
| 1,025,257
| 81.1
| 81.1
| 0.0 |
2019-Nov-29 Fri
| 1.82
| 1.82
| 1.78
| 1.81
|
|
| 31.6
| 31.6
| ### |
2019-Nov-28 Thu
| 1.875
| 1.875
| 1.81
| ###
| 474,559
| 874,374
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 1.79
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Nov-26 Tue
| 1.855
| ###
| 1.81
| 1.84
| 1,296,124
| ###
| ###
| ###
| ### |
2019-Nov-25 Mon
| ###
| 1.855
| 1.79
| 1.8
| 617,945
| ###
| 78.2
| 78.2
| 0.1 |
2019-Nov-22 Fri
| 1.78
| ###
| 1.77
| 1.79
| 320,223
| ###
| ###
| ###
| 0.1 |
2019-Nov-21 Thu
| ###
| ###
| 1.77
| 1.78
|
|
| 31.0
| 31.0
| 0.1 |
2019-Nov-20 Wed
| ###
| ###
| ###
| 1.785
| 240,942
| 0
| ###
| ###
| 0.1 |
2019-Nov-19 Tue
| 1.78
| 1.825
| 1.75
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Nov-18 Mon
| ###
| 1.82
| 1.78
| 1.78
| 392,841
| ###
| ###
| ###
| 0.1 |
2019-Nov-15 Fri
| 1.785
| 1.8
| 1.745
| 1.8
| 662,652
| 1,174,550
| ###
| ###
| 0.1 |
2019-Nov-14 Thu
| 1.81
| ###
| 1.775
| 1.78
| 309,140
| ###
| ###
| ###
| 0.1 |
2019-Nov-13 Wed
| ###
| 1.825
| ###
| ###
| 161,670
| 147,523
| 40.0
| 40.0
| 0.0 |
2019-Nov-12 Tue
| 1.79
| ###
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2019-Nov-11 Mon
| 1.79
| 1.84
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Nov-08 Fri
| 1.8
| ###
| 1.78
| 1.785
|
|
| 28.7
| 28.7
| 0.1 |
2019-Nov-07 Thu
| ###
| 1.85
| 1.785
| 1.79
|
|
| 24.2
| 24.2
| 0.1 |
2019-Nov-06 Wed
| ###
| 1.845
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 1.82
| 1.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 1.79
| 1.825
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 1.79
| 1.8
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Oct-31 Thu
| 1.78
| 1.81
| 1.775
| 1.785
| 550,889
| ###
| 73.5
| 73.5
| 0.1 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 1.785
|
|
| 33.7
| 33.7
| 0.1 |
2019-Oct-29 Tue
| 1.75
| 1.81
| 1.74
| 1.775
|
|
| 83.4
| 83.4
| ### |
2019-Oct-28 Mon
| ###
| ###
| 1.73
| 1.73
| 1,049,681
| 907,974
| 5.5
| 5.5
| ### |
2019-Oct-25 Fri
| 1.79
| 1.885
| 1.785
| 1.82
|
|
| ###
| ###
| ### |
2019-Oct-24 Thu
| 1.79
| 1.84
| 1.76
| 1.77
|
|
| 26.1
| 26.1
| ### |
2019-Oct-23 Wed
| 1.72
| 1.81
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Oct-22 Tue
| 1.675
| 1.76
| 1.645
| 1.725
|
|
| ###
| ###
| ### |
2019-Oct-21 Mon
| 1.74
| 1.75
| ###
| ###
| 2,022,476
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 1.83
| 1.85
| 1.745
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Oct-17 Thu
| 1.875
| ###
| 1.81
| 1.81
|
|
| 11.5
| 11.5
| ### |
2019-Oct-16 Wed
| 1.785
| 1.82
| 1.73
| 1.785
|
|
| ###
| ###
| 0.1 |
2019-Oct-15 Tue
| ###
| ###
| 1.785
| 1.785
|
|
| ###
| ###
| 0.1 |
2019-Oct-14 Mon
| 1.86
| ###
| 1.845
| ###
| 2,199,743
| ###
| 87.4
| 87.4
| 0.0 |
2019-Oct-11 Fri
| 1.87
| ###
| 1.825
| 1.84
| 1,435,625
| ###
| ###
| ###
| ### |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 1,320,274
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 856,856
| 0
| 12.9
| 12.9
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| 1.975
| 1.975
| 691,983
| ###
| ###
| ###
| ### |
2019-Oct-07 Mon
| ###
| 2.025
| ###
| ###
| 682,422
| 690,952
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| 2.045
| ###
| ###
| 1,593,378
| 1,629,229
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-30 Mon
| 2
| ###
| 2
| ###
| 1,226,989
| 1,226,989
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| 2
| ###
| 1.985
| 2
| 1,424,657
| 1,413,972
| 72.5
| 72.5
| 0.1 |
2019-Sep-24 Tue
| ###
| ###
| 2.025
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 1,244,171
| 0
| 84.7
| 84.7
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| 1.955
| ###
| 2,514,340
| ###
| 10.5
| 10.5
| 0.0 |
2019-Sep-18 Wed
| ###
| 2.21
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2019-Sep-17 Tue
| 2.21
| 2.21
| ###
| ###
| 1,947,649
| 2,152,152
| 18.1
| 18.1
| 0.0 |
2019-Sep-16 Mon
| ###
| 2.23
| ###
| 2.21
| 2,139,642
| ###
| 82.1
| 82.1
| 0.2 |
2019-Sep-13 Fri
| 1.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| 1.975
|
|
| 17.3
| 17.3
| ### |
2019-Sep-11 Wed
| 1.87
| ###
| 1.82
| ###
| 6,232,676
| ###
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 1.53
| 1.785
| 1.53
| 1.78
|
|
| 99.2
| 99.2
| 0.1 |
2019-Sep-09 Mon
| 1.455
| 1.475
| 1.44
| 1.455
| 387,981
| 565,482
| 66.6
| 66.6
| ### |
2019-Sep-06 Fri
| 1.45
| 1.46
| 1.43
| 1.455
| 775,688
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| 1.43
| 1.46
| 1.41
| 1.455
|
|
| 79.2
| 79.2
| ### |
2019-Sep-04 Wed
| 1.425
| 1.44
| ###
| 1.43
|
|
| 67.1
| 67.1
| 0.1 |
2019-Sep-03 Tue
| 1.42
| 1.445
| 1.41
| 1.43
|
|
| 75.2
| 75.2
| 0.1 |
2019-Sep-02 Mon
| 1.455
| 1.46
| 1.42
| 1.425
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| 1.48
| ###
| 1.43
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2019-Aug-29 Thu
| 1.46
| 1.475
| 1.44
| 1.47
|
|
| 76.4
| 76.4
| ### |
2019-Aug-28 Wed
| 1.44
| 1.455
| 1.42
| 1.455
|
|
| 73.3
| 73.3
| ### |
2019-Aug-27 Tue
| ###
| 1.44
| ###
| 1.44
| 233,672
| 168,243
| 68.2
| 68.2
| 0.1 |
2019-Aug-26 Mon
| 1.43
| 1.43
| 1.4
| ###
| 222,442
| 314,755
| 22.2
| 22.2
| 0.0 |
2019-Aug-23 Fri
| 1.44
| 1.44
| ###
| 1.41
| 245,954
| 177,086
| 16.7
| 16.7
| ### |
2019-Aug-22 Thu
| ###
| 1.445
| 1.4
| 1.445
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| 1.43
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2019-Aug-20 Tue
| 1.45
| ###
| 1.42
| 1.445
|
|
| 28.1
| 28.1
| ### |
2019-Aug-19 Mon
| ###
| 1.45
| ###
| 1.45
| 354,324
| 256,884
| ###
| ###
| ### |
2019-Aug-16 Fri
| ###
| 1.425
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Aug-15 Thu
| 1.445
| 1.445
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 1.47
| ###
| 1.46
| 1.475
|
|
| ###
| ###
| 0.1 |
2019-Aug-13 Tue
| 1.48
| 1.49
| 1.46
| 1.48
|
|
| 71.9
| 71.9
| 0.1 |
2019-Aug-12 Mon
| ###
| ###
| 1.475
| 1.48
|
|
| 22.2
| 22.2
| 0.1 |
2019-Aug-09 Fri
| 1.47
| 1.49
| 1.44
| 1.47
| 474,478
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| 1.4
| 1.46
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2019-Aug-07 Wed
| 1.385
| 1.4
| ###
| ###
| 356,548
| 249,583
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 1.49
| 1.49
| ###
| 1.42
| 820,072
| 610,953
| 18.7
| 18.7
| ### |
2019-Aug-02 Fri
| ###
| 1.51
| 1.475
| 1.49
| 295,879
| ###
| ###
| ###
| ### |
2019-Aug-01 Thu
| 1.49
| 1.51
| 1.475
| 1.5
| 340,489
| 508,179
| ###
| ###
| 0.1 |
2019-Jul-31 Wed
| 1.485
| ###
| 1.475
| 1.475
| 341,556
| ###
| 33.2
| 33.2
| 0.1 |
2019-Jul-30 Tue
| 1.51
| ###
| ###
| ###
| 411,084
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 1.52
| 1.53
| 1.49
| ###
| 241,678
| ###
| 25.4
| 25.4
| 0.0 |
2019-Jul-26 Fri
| 1.53
| 1.53
| 1.49
| 1.525
| 255,974
| 386,520
| 33.4
| 33.4
| 0.1 |
2019-Jul-25 Thu
| ###
| 1.53
| 1.485
| 1.525
|
|
| 80.6
| 80.6
| 0.1 |
|