End of day Prices (full format), 600 Days for (MTS) METCASH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2021-Dec-03 Fri
| ###
| 3.975
| 3.89
| ###
| 4,417,786
| 17,372,943
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| ###
| 3.885
| ###
| 3,879,725
| ###
| 39.7
| 39.7
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| 4.055
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 4,550,188
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 1,244,853
| 0
| 57.2
| 57.2
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 2,122,182
| 0
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 1,964,385
| 0
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 2,282,654
| 0
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 4.175
| ###
| ###
| 2,490,955
| ###
| 36.2
| 36.2
| 0.0 |
2021-Nov-15 Mon
| 4.2
| 4.23
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
| 2,249,058
| 0
| 76.6
| 76.6
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 2,388,285
| 0
| 69.1
| 69.1
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2021-Nov-09 Tue
| ###
| 4.2
| ###
| ###
| 3,038,175
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 4.21
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 4.2
| 4.145
| ###
| 3,177,271
| ###
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 4.2
| ###
| ###
| 1,572,770
| ###
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 1,672,726
| 0
| 80.7
| 80.7
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 2,763,655
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 4.2
| 4.25
| ###
| 4.22
| 3,587,387
| ###
| ###
| ###
| ### |
2021-Oct-26 Tue
| 4.25
| 4.26
| 4.2
| 4.22
|
|
| 37.5
| 37.5
| ### |
2021-Oct-25 Mon
| 4.21
| 4.27
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2021-Oct-22 Fri
| ###
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 4,311,228
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 4,424,521
| 0
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 2,327,947
| 0
| 28.2
| 28.2
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
| 6,019,741
| 0
| 68.0
| 68.0
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 6,060,926
| 0
| 68.3
| 68.3
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
| 3,492,626
| 0
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 4
| 4,418,559
| 0
| ###
| ###
| 0.3 |
2021-Oct-08 Fri
| ###
| ###
| ###
| 4
| 3,794,440
| 0
| ###
| ###
| 0.3 |
2021-Oct-07 Thu
| ###
| 4.055
| ###
| ###
| 8,053,089
| ###
| 70.9
| 70.9
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 2,335,350
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 4.025
| ###
| ###
| 2,907,171
| 5,850,681
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Oct-01 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 3.81
| 3.86
| 3.78
| 3.85
| 3,650,673
| 13,945,570
| 75.0
| 75.0
| 0.3 |
2021-Sep-28 Tue
| 3.89
| ###
| 3.81
| 3.82
| 3,197,241
| 6,090,744
| 33.8
| 33.8
| 0.3 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
| 1,609,684
| 0
| 44.8
| 44.8
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 3.87
| ###
| 3.84
| ###
| 2,366,677
| ###
| 62.0
| 62.0
| 0.0 |
2021-Sep-20 Mon
| 3.86
| ###
| 3.82
| 3.86
| 2,296,150
| 4,385,646
| ###
| ###
| 0.3 |
2021-Sep-17 Fri
| ###
| 3.925
| 3.85
| ###
| 9,141,886
| 35,539,081
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 3.88
| ###
| 4,926,073
| 9,556,581
| 30.7
| 30.7
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| 3.89
| ###
| 4,796,842
| 9,329,857
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 2,989,474
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| 4
|
|
| 40.4
| 40.4
| 0.3 |
2021-Sep-08 Wed
| 4
| ###
| 4
| ###
| 2,376,077
| 4,752,154
| 72.7
| 72.7
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| ###
| ###
| 2,342,725
| 0
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 4
| ###
| ###
| ###
| 2,489,341
| 0
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
| 3,319,182
| 0
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
| 4,575,729
| 0
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 4,031,750
| 0
| 82.5
| 82.5
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 3,823,175
| 0
| 29.0
| 29.0
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| 4,658,543
| 0
| 20.6
| 20.6
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| 4.21
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2021-Aug-19 Thu
| 4.21
| 4.21
| ###
| ###
| 3,719,884
| 7,830,355
| 27.6
| 27.6
| 0.0 |
2021-Aug-18 Wed
| ###
| 4.29
| ###
| 4.23
| 4,901,940
| ###
| 74.5
| 74.5
| 0.3 |
2021-Aug-17 Tue
| 4.21
| 4.23
| ###
| ###
| 6,355,279
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 4.21
| ###
| ###
| 7,883,041
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 2,608,849
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
| 3,002,840
| 0
| 19.9
| 19.9
| 0.0 |
2021-Aug-09 Mon
| ###
| 4.2
| ###
| ###
| 2,411,423
| 5,063,988
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 3,189,146
| 0
| 76.1
| 76.1
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 4,386,870
| 0
| 34.3
| 34.3
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 4,112,175
| 0
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
| 3,670,844
| 0
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 2,044,385
| 0
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 3.88
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jul-16 Fri
| ###
| 4
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| 3.975
| ###
| ###
| 3,750,958
| 7,455,029
| 77.7
| 77.7
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| 3.89
| 2,120,658
| 0
| 37.0
| 37.0
| 0.3 |
2021-Jul-12 Mon
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2021-Jul-09 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| 3.87
| ###
| 4,209,559
| ###
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 3.8
| ###
| 3.8
| 3.89
| 3,248,020
| ###
| ###
| ###
| 0.3 |
2021-Jul-06 Tue
| 3.86
| 3.88
| ###
| 3.8
|
|
| 33.0
| 33.0
| ### |
2021-Jul-05 Mon
| 3.88
| ###
| 3.845
| 3.86
|
|
| 38.4
| 38.4
| 0.3 |
2021-Jul-02 Fri
| 3.86
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2021-Jul-01 Thu
| ###
| ###
| 3.76
| 3.81
|
|
| 14.2
| 14.2
| 0.3 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 14,427,444
| 0
| 32.6
| 32.6
| 0.0 |
2021-Jun-29 Tue
| 3.78
| ###
| ###
| ###
| 10,049,682
| 0
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 3.75
| 3.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| 3.655
| 3.54
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Jun-23 Wed
| ###
| 3.71
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 3.48
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 3.56
| 3.57
| 3.5
| 3.53
| 18,933,876
| 66,931,251
| 25.6
| 25.6
| 0.3 |
2021-Jun-17 Thu
| 3.56
| ###
| 3.46
| 3.52
|
|
| 40.9
| 40.9
| ### |
2021-Jun-16 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 3.59
| ###
| 3.56
| ###
| 5,604,242
| 9,975,550
| 77.1
| 77.1
| 0.0 |
2021-Jun-11 Fri
| 3.55
| ###
| 3.53
| 3.55
| 2,823,846
| 4,984,088
| ###
| ###
| ### |
2021-Jun-10 Thu
| 3.52
| 3.55
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 3.57
| ###
| 3.525
| 3.54
|
|
| 34.6
| 34.6
| 0.3 |
2021-Jun-08 Tue
| ###
| ###
| 3.56
| 3.57
|
|
| ###
| ###
| 0.3 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| 3.56
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| 3.56
| 3.59
| 3.55
| 3.57
| 1,723,383
| 6,152,477
| 67.3
| 67.3
| 0.3 |
2021-Jun-02 Wed
| 3.53
| 3.59
| ###
| 3.57
|
|
| ###
| ###
| 0.3 |
2021-Jun-01 Tue
| 3.54
| 3.56
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2021-May-31 Mon
| 3.53
| 3.55
| 3.5
| 3.54
| 1,623,886
| ###
| 71.1
| 71.1
| 0.3 |
2021-May-28 Fri
| ###
| ###
| 3.49
| 3.52
| 4,305,749
| ###
| ###
| ###
| ### |
2021-May-27 Thu
| 3.54
| 3.59
| 3.53
| 3.57
| 3,470,242
| ###
| 71.4
| 71.4
| 0.3 |
2021-May-26 Wed
| 3.57
| 3.59
| 3.51
| 3.56
| 2,227,081
| ###
| ###
| ###
| 0.3 |
2021-May-25 Tue
| 3.41
| 3.57
| 3.41
| 3.54
| 3,396,121
| ###
| ###
| ###
| 0.3 |
2021-May-24 Mon
| 3.43
| 3.47
| 3.41
| 3.47
| 2,043,327
| 7,029,044
| ###
| ###
| 0.2 |
2021-May-21 Fri
| 3.49
| ###
| ###
| 3.45
|
|
| ###
| ###
| ### |
2021-May-20 Thu
| 3.5
| 3.51
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2021-May-19 Wed
| 3.47
| 3.56
| 3.45
| 3.49
| 2,597,473
| 9,104,142
| ###
| ###
| ### |
2021-May-18 Tue
| 3.48
| 3.55
| 3.45
| 3.52
| 2,709,483
| ###
| ###
| ###
| ### |
2021-May-17 Mon
| 3.49
| 3.56
| 3.48
| 3.49
| 3,936,123
| 13,855,152
| 69.2
| 69.2
| ### |
2021-May-14 Fri
| 3.51
| 3.54
| 3.46
| 3.5
| 5,858,678
| 20,505,373
| ###
| ###
| 0.3 |
2021-May-13 Thu
| 3.41
| 3.48
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2021-May-12 Wed
| 3.42
| 3.5
| ###
| 3.46
| 5,229,672
| 9,151,926
| 80.4
| 80.4
| 0.2 |
2021-May-11 Tue
| 3.44
| 3.49
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 3.48
| 3.54
| 3.43
| 3.45
| 3,502,145
| 12,204,975
| 32.6
| 32.6
| ### |
2021-May-07 Fri
| 3.46
| 3.47
| 3.42
| 3.46
|
|
| 65.6
| 65.6
| 0.2 |
2021-May-06 Thu
| 3.48
| 3.51
| 3.42
| 3.45
|
|
| 42.4
| 42.4
| ### |
2021-May-05 Wed
| 3.41
| 3.51
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2021-May-04 Tue
| 3.52
| 3.53
| 3.41
| 3.46
|
|
| 28.0
| 28.0
| 0.2 |
2021-May-03 Mon
| 3.56
| 3.585
| 3.52
| 3.53
| 2,518,371
| ###
| 44.5
| 44.5
| 0.3 |
2021-Apr-30 Fri
| ###
| ###
| 3.53
| 3.55
| 4,098,228
| 7,233,372
| ###
| ###
| ### |
2021-Apr-29 Thu
| 3.75
| 3.755
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2021-Apr-28 Wed
| 3.83
| 3.83
| 3.74
| 3.75
|
|
| 25.0
| 25.0
| 0.3 |
2021-Apr-27 Tue
| 3.77
| 3.8
| 3.74
| 3.78
| 1,322,873
| ###
| 71.4
| 71.4
| 0.3 |
2021-Apr-26 Mon
| 3.79
| 3.83
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Apr-23 Fri
| 3.85
| 3.85
| 3.81
| 3.83
| 3,577,971
| 13,703,628
| 35.5
| 35.5
| ### |
2021-Apr-22 Thu
| 3.78
| 3.85
| 3.77
| 3.84
| 2,901,150
| 11,053,381
| ###
| ###
| 0.3 |
2021-Apr-21 Wed
| 3.79
| 3.81
| 3.73
| 3.76
|
|
| ###
| ###
| 0.3 |
2021-Apr-20 Tue
| 3.77
| 3.82
| 3.75
| 3.76
|
|
| 45.4
| 45.4
| 0.3 |
2021-Apr-19 Mon
| 3.84
| 3.855
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2021-Apr-16 Fri
| 3.86
| ###
| 3.81
| 3.81
| 3,154,175
| ###
| ###
| ###
| 0.3 |
2021-Apr-15 Thu
| 3.76
| 3.84
| 3.74
| 3.83
| 3,465,573
| 13,134,521
| 80.6
| 80.6
| ### |
2021-Apr-14 Wed
| 3.71
| 3.78
| 3.7
| 3.78
| 2,677,774
| 10,014,874
| ###
| ###
| 0.3 |
2021-Apr-13 Tue
| 3.74
| 3.745
| ###
| 3.71
|
|
| ###
| ###
| ### |
2021-Apr-12 Mon
| ###
| 3.71
| ###
| 3.71
| 2,773,176
| 5,144,241
| 83.6
| 83.6
| ### |
2021-Apr-09 Fri
| 3.8
| 3.8
| ###
| ###
| 5,281,973
| 10,035,748
| 9.2
| 9.2
| 0.0 |
2021-Apr-08 Thu
| 3.77
| 3.82
| 3.76
| 3.79
| 2,895,387
| ###
| ###
| ###
| ### |
2021-Apr-07 Wed
| 3.72
| 3.77
| ###
| 3.74
|
|
| 70.4
| 70.4
| 0.3 |
2021-Apr-06 Tue
| 3.81
| 3.83
| ###
| 3.71
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| 3.72
| 3.76
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2021-Mar-31 Wed
| ###
| 3.73
| ###
| ###
| 3,008,447
| 5,610,753
| 72.1
| 72.1
| 0.0 |
2021-Mar-30 Tue
| 3.73
| 3.73
| 3.625
| ###
| 2,526,952
| ###
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 3.76
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| 3.71
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2021-Mar-25 Thu
| 3.58
| ###
| 3.57
| ###
| 1,841,079
| 3,286,326
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 3.56
| ###
| 3.55
| 3.58
|
|
| 74.7
| 74.7
| 0.3 |
2021-Mar-23 Tue
| 3.49
| 3.55
| 3.48
| 3.55
| 1,884,470
| ###
| 84.8
| 84.8
| ### |
2021-Mar-22 Mon
| 3.49
| 3.51
| 3.455
| 3.49
|
|
| 67.5
| 67.5
| ### |
2021-Mar-19 Fri
| ###
| 3.47
| ###
| 3.47
| 7,893,042
| 13,694,427
| ###
| ###
| 0.2 |
2021-Mar-18 Thu
| ###
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| 3.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 3.56
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2021-Mar-15 Mon
| 3.57
| 3.58
| 3.53
| 3.53
| 4,608,685
| 16,383,875
| 31.4
| 31.4
| 0.3 |
2021-Mar-12 Fri
| ###
| ###
| 3.545
| 3.56
| 4,974,240
| 8,816,840
| ###
| ###
| 0.3 |
2021-Mar-11 Thu
| ###
| ###
| 3.58
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| 3.54
| 3.59
| 7,047,888
| ###
| ###
| ###
| ### |
2021-Mar-09 Tue
| 3.58
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 3.5
| 3.55
| 3,985,570
| 6,974,747
| 35.4
| 35.4
| ### |
2021-Mar-05 Fri
| 3.43
| 3.57
| 3.41
| 3.56
| 5,363,441
| ###
| ###
| ###
| 0.3 |
2021-Mar-04 Thu
| 3.42
| 3.46
| 3.41
| 3.43
|
|
| 82.2
| 82.2
| 0.2 |
2021-Mar-03 Wed
| 3.43
| 3.48
| 3.425
| 3.44
|
|
| 67.3
| 67.3
| 0.2 |
2021-Mar-02 Tue
| ###
| 3.455
| ###
| 3.41
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 3.45
| 3.47
| ###
| ###
| 5,237,476
| 9,087,020
| 28.6
| 28.6
| 0.0 |
2021-Feb-26 Fri
| 3.4
| 3.45
| ###
| ###
| 3,115,056
| 5,373,471
| 41.6
| 41.6
| 0.0 |
2021-Feb-25 Thu
| ###
| 3.48
| ###
| 3.45
|
|
| 79.4
| 79.4
| ### |
2021-Feb-24 Wed
| ###
| 3.4
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| 3.28
| ###
| 2,486,281
| ###
| 73.5
| 73.5
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2021-Feb-18 Thu
| 3.4
| 3.42
| ###
| ###
| 2,331,328
| 3,986,570
| 47.4
| 47.4
| 0.0 |
2021-Feb-17 Wed
| 3.49
| 3.49
| 3.4
| 3.41
|
|
| 29.4
| 29.4
| ### |
2021-Feb-16 Tue
| 3.5
| 3.53
| 3.5
| 3.52
| 2,644,575
| 9,295,681
| ###
| ###
| ### |
2021-Feb-15 Mon
| 3.53
| 3.57
| 3.5
| 3.56
|
|
| 70.3
| 70.3
| 0.3 |
2021-Feb-12 Fri
| 3.55
| 3.56
| 3.51
| 3.52
|
|
| 38.1
| 38.1
| ### |
2021-Feb-11 Thu
| 3.5
| ###
| ###
| 3.56
| 3,476,678
| 0
| 85.8
| 85.8
| 0.3 |
2021-Feb-10 Wed
| 3.51
| 3.545
| 3.47
| 3.54
| 1,795,746
| 6,298,579
| ###
| ###
| 0.3 |
2021-Feb-09 Tue
| 3.54
| 3.57
| 3.48
| 3.52
| 4,281,671
| ###
| 42.0
| 42.0
| ### |
2021-Feb-08 Mon
| 3.45
| 3.57
| 3.41
| 3.55
| 5,043,629
| ###
| 85.2
| 85.2
| ### |
2021-Feb-05 Fri
| 3.47
| 3.475
| 3.42
| 3.46
|
|
| 37.4
| 37.4
| 0.2 |
2021-Feb-04 Thu
| 3.44
| 3.46
| ###
| 3.42
| 2,355,022
| 4,074,188
| ###
| ###
| 0.2 |
2021-Feb-03 Wed
| 3.45
| 3.46
| ###
| 3.44
|
|
| 35.8
| 35.8
| 0.2 |
2021-Feb-02 Tue
| 3.42
| 3.45
| ###
| ###
| 3,566,277
| 6,151,827
| 31.4
| 31.4
| 0.0 |
2021-Feb-01 Mon
| 3.41
| 3.47
| 3.41
| 3.42
|
|
| ###
| ###
| 0.2 |
2021-Jan-29 Fri
| 3.43
| 3.47
| ###
| 3.42
|
|
| 58.1
| 58.1
| 0.2 |
2021-Jan-28 Thu
| 3.43
| 3.47
| 3.385
| 3.41
| 3,449,243
| 11,822,280
| ###
| ###
| ### |
2021-Jan-27 Wed
| 3.53
| 3.54
| 3.43
| 3.47
| 3,227,876
| 11,249,147
| 33.6
| 33.6
| 0.2 |
2021-Jan-25 Mon
| 3.49
| 3.52
| 3.46
| 3.49
| 2,850,558
| 9,948,447
| ###
| ###
| ### |
2021-Jan-22 Fri
| 3.46
| 3.49
| 3.41
| 3.47
| 3,485,171
| ###
| 71.0
| 71.0
| 0.2 |
2021-Jan-21 Thu
| 3.4
| 3.5
| ###
| 3.49
| 3,852,943
| 6,742,650
| 82.5
| 82.5
| ### |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| 3.4
| ###
| ###
| 1,157,854
| 1,968,351
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 3.41
| ###
| ###
| 1,769,548
| 3,017,079
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 3.4
| 3.325
| ###
| 2,584,458
| 8,690,240
| 30.2
| 30.2
| 0.0 |
2021-Jan-13 Wed
| 3.4
| 3.43
| ###
| ###
| 1,711,244
| 2,934,783
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 3.43
| 3.47
| ###
| 3.43
| 2,141,478
| ###
| 73.2
| 73.2
| 0.2 |
2021-Jan-11 Mon
| 3.44
| 3.5
| 3.4
| 3.43
| 3,012,121
| ###
| 54.5
| 54.5
| 0.2 |
2021-Jan-08 Fri
| 3.42
| 3.47
| 3.42
| 3.47
| 1,953,248
| ###
| 75.3
| 75.3
| 0.2 |
2021-Jan-07 Thu
| 3.43
| 3.49
| 3.41
| 3.45
| 2,430,850
| ###
| ###
| ###
| ### |
2021-Jan-06 Wed
| ###
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2021-Jan-05 Tue
| ###
| 3.425
| ###
| 3.42
|
|
| 71.1
| 71.1
| 0.2 |
2021-Jan-04 Mon
| 3.41
| 3.46
| 3.41
| 3.44
| 2,571,376
| 8,832,676
| ###
| ###
| 0.2 |
2020-Dec-31 Thu
| 3.44
| 3.47
| ###
| ###
| 1,376,954
| ###
| 22.0
| 22.0
| 0.0 |
2020-Dec-30 Wed
| 3.44
| 3.46
| 3.42
| 3.44
| 2,078,327
| 7,149,444
| 65.6
| 65.6
| 0.2 |
2020-Dec-29 Tue
| 3.48
| 3.49
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Dec-24 Thu
| 3.47
| 3.48
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Dec-23 Wed
| 3.46
| 3.52
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Dec-22 Tue
| 3.48
| 3.51
| 3.44
| 3.5
| 3,390,983
| ###
| 79.9
| 79.9
| 0.3 |
2020-Dec-21 Mon
| 3.59
| ###
| 3.56
| 3.58
| 4,320,049
| 7,689,687
| ###
| ###
| 0.3 |
2020-Dec-18 Fri
| 3.55
| ###
| 3.52
| 3.57
| 7,140,956
| 12,568,082
| ###
| ###
| 0.3 |
2020-Dec-17 Thu
| 3.59
| ###
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2020-Dec-16 Wed
| 3.55
| 3.57
| 3.49
| 3.53
| 5,226,840
| 18,450,745
| 39.1
| 39.1
| 0.3 |
2020-Dec-15 Tue
| 3.5
| 3.58
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Dec-14 Mon
| 3.48
| 3.59
| 3.44
| 3.54
|
|
| 84.1
| 84.1
| 0.3 |
2020-Dec-11 Fri
| 3.4
| 3.48
| 3.4
| 3.46
|
|
| 79.8
| 79.8
| 0.2 |
2020-Dec-10 Thu
| 3.4
| 3.48
| ###
| 3.44
| 7,414,729
| 12,901,628
| 83.3
| 83.3
| 0.2 |
2020-Dec-09 Wed
| 3.47
| 3.52
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Dec-08 Tue
| 3.51
| 3.55
| 3.42
| 3.46
|
|
| 28.9
| 28.9
| 0.2 |
2020-Dec-07 Mon
| 3.47
| ###
| 3.43
| 3.55
|
|
| 84.9
| 84.9
| ### |
2020-Dec-04 Fri
| ###
| 3.22
| ###
| 3.22
| 9,080,450
| 14,619,524
| ###
| ###
| 0.2 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 3
| ###
| ###
| ###
| 4,775,450
| 0
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 9,142,081
| 0
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| 2.985
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| 3
| 3,089,779
| 0
| ###
| ###
| 0.2 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 3,979,726
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 3,522,254
| 0
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 3,765,020
| 0
| 32.6
| 32.6
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| 3
| ###
| 5,860,871
| ###
| 23.9
| 23.9
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 4,912,924
| 0
| 69.5
| 69.5
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 3
| ###
| 52,854
| 79,281
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 3,435,757
| 0
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 7,698,971
| 0
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 2,796,783
| 0
| 65.4
| 65.4
| 0.0 |
2020-Nov-05 Thu
| 3
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 3
|
|
| 26.1
| 26.1
| 0.2 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 6,070,579
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 3
| 3
|
|
| 19.7
| 19.7
| 0.2 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| 3.085
| ###
| 2,329,985
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 2,293,326
| 0
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 5,397,077
| 0
| 73.9
| 73.9
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 3
| ###
| 7,612,750
| 11,419,125
| 74.8
| 74.8
| 0.0 |
2020-Oct-15 Thu
| 3
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| 3
| 4,251,875
| 0
| 75.6
| 75.6
| 0.2 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-Oct-12 Mon
| 2.88
| ###
| 2.85
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Oct-09 Fri
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 2.84
| 2.89
| 2.83
| 2.87
|
|
| 74.4
| 74.4
| ### |
2020-Oct-07 Wed
| 2.78
| 2.86
| 2.77
| 2.86
|
|
| 84.7
| 84.7
| 0.2 |
2020-Oct-06 Tue
| 2.79
| ###
| 2.75
| 2.77
| 2,974,171
| 4,089,485
| ###
| ###
| 0.2 |
2020-Oct-05 Mon
| 2.73
| 2.77
| 2.71
| 2.77
| 1,256,882
| 3,443,856
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| 2.73
| 2.75
| ###
| 2.71
| 2,639,244
| ###
| 56.9
| 56.9
| ### |
2020-Oct-01 Thu
| 2.76
| ###
| 2.73
| 2.76
| 4,085,552
| 5,576,778
| 63.5
| 63.5
| 0.2 |
2020-Sep-30 Wed
| 2.8
| 2.82
| 2.76
| 2.76
| 3,853,122
| ###
| ###
| ###
| 0.2 |
2020-Sep-29 Tue
| 2.87
| 2.87
| 2.79
| 2.8
| 2,194,526
| ###
| ###
| ###
| 0.2 |
2020-Sep-28 Mon
| 2.86
| 2.89
| 2.85
| 2.85
| 1,879,282
| ###
| 34.2
| 34.2
| ### |
2020-Sep-25 Fri
| 2.89
| ###
| 2.84
| 2.87
|
|
| 27.1
| 27.1
| ### |
2020-Sep-24 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 2.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 2.86
| 2.925
| 2.86
| 2.88
| 3,351,940
| 9,695,486
| ###
| ###
| 0.2 |
2020-Sep-21 Mon
| 2.86
| 2.88
| 2.83
| 2.86
| 3,223,671
| 9,203,580
| 74.0
| 74.0
| 0.2 |
2020-Sep-18 Fri
| 2.86
| 2.87
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2020-Sep-17 Thu
| 2.84
| 2.88
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2020-Sep-16 Wed
| 2.8
| 2.86
| 2.8
| 2.86
| 6,613,554
| 18,716,357
| 78.0
| 78.0
| 0.2 |
2020-Sep-15 Tue
| 2.84
| 2.85
| 2.76
| 2.81
|
|
| 28.3
| 28.3
| ### |
2020-Sep-14 Mon
| 2.87
| 2.89
| 2.85
| 2.88
|
|
| 68.1
| 68.1
| 0.2 |
2020-Sep-11 Fri
| 2.85
| ###
| 2.84
| 2.87
| 4,053,453
| ###
| ###
| ###
| ### |
2020-Sep-10 Thu
| 2.88
| 2.925
| 2.86
| ###
| 3,331,147
| 9,635,342
| 77.6
| 77.6
| 0.0 |
2020-Sep-09 Wed
| 2.86
| ###
| 2.83
| 2.86
| 3,119,629
| 4,414,275
| 68.4
| 68.4
| 0.2 |
2020-Sep-08 Tue
| ###
| ###
| 2.89
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Sep-07 Mon
| 2.87
| ###
| 2.86
| ###
| 4,672,040
| ###
| 80.1
| 80.1
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 4,036,356
| 0
| 70.1
| 70.1
| 0.0 |
2020-Sep-03 Thu
| ###
| 3
| ###
| ###
| 4,144,073
| ###
| 71.4
| 71.4
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 2.88
| ###
| 2,895,977
| ###
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 2.89
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 2,254,578
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 3,294,322
| 0
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 3
| 8,538,987
| 0
| 71.8
| 71.8
| 0.2 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2020-Aug-25 Tue
| 3
| ###
| 2.88
| ###
| 3,917,474
| ###
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 3
| 3
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-Aug-20 Thu
| ###
| 3
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| 2.985
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 2.975
| 3
|
|
| 21.8
| 21.8
| 0.2 |
2020-Aug-14 Fri
| 3
| ###
| ###
| ###
| 7,937,954
| 0
| 73.2
| 73.2
| 0.0 |
2020-Aug-13 Thu
| ###
| 3.075
| ###
| ###
| 4,714,125
| ###
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 3
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| 2.89
| ###
| 3,221,382
| ###
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 2.85
| ###
| 2.83
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2020-Aug-07 Fri
| 2.83
| 2.87
| 2.82
| 2.84
| 3,383,058
| ###
| ###
| ###
| 0.2 |
2020-Aug-06 Thu
| 2.77
| 2.84
| 2.75
| 2.82
| 3,288,272
| 9,190,720
| ###
| ###
| ### |
2020-Aug-05 Wed
| 2.81
| 2.85
| 2.775
| 2.8
|
|
| ###
| ###
| 0.2 |
2020-Aug-04 Tue
| 2.82
| 2.89
| 2.78
| 2.85
| 5,304,648
| 15,038,677
| 73.1
| 73.1
| ### |
2020-Aug-03 Mon
| 2.7
| 2.81
| ###
| 2.77
|
|
| 88.7
| 88.7
| 0.2 |
2020-Jul-31 Fri
| 2.79
| 2.81
| 2.685
| 2.71
| 5,937,946
| ###
| ###
| ###
| ### |
2020-Jul-30 Thu
| 2.85
| 2.87
| 2.78
| 2.79
| 3,658,883
| 10,336,344
| 23.5
| 23.5
| ### |
2020-Jul-29 Wed
| 2.77
| 2.84
| 2.75
| 2.82
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| 2.76
| 2.8
| 2.74
| 2.77
|
|
| 78.7
| 78.7
| 0.2 |
2020-Jul-27 Mon
| 2.76
| 2.78
| 2.725
| 2.75
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| 2.73
| 2.76
| 2.71
| 2.75
|
|
| 73.0
| 73.0
| ### |
2020-Jul-23 Thu
| 2.73
| 2.75
| ###
| 2.73
|
|
| 61.7
| 61.7
| ### |
2020-Jul-22 Wed
| 2.73
| 2.78
| 2.72
| 2.75
| 2,172,974
| 5,975,678
| 74.5
| 74.5
| ### |
2020-Jul-21 Tue
| 2.74
| 2.76
| ###
| 2.74
|
|
| 51.4
| 51.4
| 0.2 |
2020-Jul-20 Mon
| 2.75
| 2.775
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| 2.8
| 2.82
| 2.75
| 2.77
|
|
| 28.9
| 28.9
| 0.2 |
2020-Jul-16 Thu
| 2.82
| ###
| 2.79
| 2.84
| 3,844,578
| 5,363,186
| 78.7
| 78.7
| 0.2 |
2020-Jul-15 Wed
| 2.79
| 2.82
| 2.76
| 2.81
|
|
| ###
| ###
| ### |
2020-Jul-14 Tue
| 2.76
| 2.78
| 2.71
| 2.77
| 5,409,983
| ###
| ###
| ###
| 0.2 |
2020-Jul-13 Mon
| 2.78
| 2.79
| 2.73
| 2.77
| 3,437,223
| ###
| 47.1
| 47.1
| 0.2 |
2020-Jul-10 Fri
| 2.78
| 2.8
| ###
| 2.74
| 2,410,142
| ###
| 32.5
| 32.5
| 0.2 |
2020-Jul-09 Thu
| 2.75
| 2.77
| 2.73
| 2.74
|
|
| 33.8
| 33.8
| 0.2 |
2020-Jul-08 Wed
| 2.75
| 2.8
| 2.74
| 2.78
| 8,450,257
| ###
| 80.3
| 80.3
| 0.2 |
2020-Jul-07 Tue
| 2.73
| 2.76
| 2.7
| 2.72
| 6,820,384
| 18,619,648
| ###
| ###
| 0.2 |
2020-Jul-06 Mon
| 2.81
| 2.85
| 2.76
| 2.77
|
|
| 27.0
| 27.0
| 0.2 |
2020-Jul-03 Fri
| 2.83
| 2.83
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| 2.82
| 2.85
| 2.78
| 2.83
| 5,777,451
| 16,263,524
| 61.1
| 61.1
| 0.2 |
2020-Jul-01 Wed
| 2.74
| 2.81
| 2.72
| 2.8
|
|
| 73.4
| 73.4
| 0.2 |
2020-Jun-30 Tue
| 2.76
| 2.8
| 2.7
| 2.72
| 9,762,749
| 26,847,559
| ###
| ###
| 0.2 |
2020-Jun-29 Mon
| 2.73
| 2.76
| ###
| 2.7
| 3,464,378
| 4,780,841
| ###
| ###
| 0.2 |
2020-Jun-26 Fri
| 2.74
| 2.8
| 2.73
| 2.75
| 6,714,976
| ###
| ###
| ###
| ### |
2020-Jun-25 Thu
| 2.71
| 2.8
| 2.71
| 2.74
| 7,000,546
| ###
| ###
| ###
| 0.2 |
2020-Jun-24 Wed
| 2.87
| 2.88
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2020-Jun-23 Tue
| ###
| ###
| 2.85
| 2.87
| 7,108,955
| ###
| ###
| ###
| ### |
2020-Jun-22 Mon
| ###
| ###
| 2.73
| 2.86
| 11,489,653
| 15,683,376
| ###
| ###
| 0.2 |
2020-Jun-19 Fri
| 2.88
| ###
| 2.81
| 2.83
| 10,830,045
| ###
| 22.2
| 22.2
| 0.2 |
2020-Jun-18 Thu
| 2.84
| ###
| 2.84
| 2.85
| 8,789,889
| 12,481,642
| 75.4
| 75.4
| ### |
2020-Jun-17 Wed
| 2.88
| ###
| 2.855
| 2.88
| 8,022,627
| ###
| 69.5
| 69.5
| 0.2 |
2020-Jun-16 Tue
| 2.76
| 2.83
| 2.73
| 2.79
| 8,452,322
| 23,497,455
| 64.8
| 64.8
| ### |
2020-Jun-15 Mon
| 2.73
| 2.75
| ###
| ###
| 5,849,981
| 8,043,723
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 2.81
| 2.85
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2020-Jun-11 Thu
| 2.78
| ###
| 2.78
| 2.89
| 6,891,757
| 9,579,542
| 93.5
| 93.5
| ### |
2020-Jun-10 Wed
| 2.81
| ###
| 2.8
| 2.84
|
|
| 72.7
| 72.7
| 0.2 |
2020-Jun-09 Tue
| 2.81
| 2.875
| 2.78
| 2.83
| 8,078,775
| ###
| 72.3
| 72.3
| 0.2 |
2020-Jun-05 Fri
| 2.71
| 2.79
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 2.75
| 2.78
| 2.71
| 2.73
| 6,087,646
| 16,710,588
| ###
| ###
| ### |
2020-Jun-03 Wed
| 2.71
| 2.76
| ###
| 2.75
|
|
| 74.8
| 74.8
| ### |
2020-Jun-02 Tue
| ###
| 2.725
| ###
| 2.7
| 5,056,458
| 6,889,424
| ###
| ###
| 0.2 |
2020-Jun-01 Mon
| ###
| 2.71
| ###
| ###
| 4,447,470
| 6,026,321
| 74.0
| 74.0
| 0.0 |
2020-May-29 Fri
| ###
| 2.72
| ###
| 2.7
| 6,762,972
| 9,197,641
| 73.3
| 73.3
| 0.2 |
2020-May-28 Thu
| ###
| 2.76
| ###
| 2.7
| 6,538,977
| 9,023,788
| 71.2
| 71.2
| 0.2 |
2020-May-27 Wed
| ###
| 2.71
| ###
| ###
| 7,369,575
| 9,985,774
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 2.55
| 2.59
| 2.53
| 2.58
|
|
| 70.2
| 70.2
| 0.2 |
2020-May-22 Fri
| 2.49
| 2.58
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2020-May-21 Thu
| 2.48
| 2.49
| 2.45
| 2.49
|
|
| 76.6
| 76.6
| 0.2 |
2020-May-20 Wed
| 2.45
| 2.51
| 2.45
| 2.48
| 4,972,842
| 12,332,648
| 64.1
| 64.1
| 0.2 |
2020-May-19 Tue
| 2.49
| 2.52
| 2.45
| 2.49
|
|
| 68.8
| 68.8
| 0.2 |
2020-May-18 Mon
| 2.43
| 2.47
| ###
| 2.46
|
|
| 72.4
| 72.4
| 0.2 |
2020-May-15 Fri
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 5,613,428
| 0
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| 2.28
| ###
| 2.28
| ###
| 8,214,242
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 2.29
| ###
| 2.25
| ###
| 18,012,154
| 20,263,673
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| 2.28
| 2.29
| 5,602,150
| 6,386,450
| 21.8
| 21.8
| ### |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 5,421,357
| 0
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 2.43
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 2.51
| 2.51
| 2.425
| 2.44
| 5,154,950
| ###
| 16.6
| 16.6
| 0.2 |
2020-May-04 Mon
| 2.41
| 2.49
| 2.41
| 2.47
| 5,580,522
| 13,672,278
| ###
| ###
| ### |
2020-May-01 Fri
| 2.45
| 2.49
| 2.43
| 2.44
|
|
| 53.8
| 53.8
| 0.2 |
2020-Apr-30 Thu
| 2.44
| 2.5
| ###
| 2.49
| 13,080,272
| 16,350,340
| 68.2
| 68.2
| 0.2 |
2020-Apr-29 Wed
| 2.52
| 2.54
| 2.42
| 2.46
| 9,128,275
| 22,638,122
| 15.8
| 15.8
| 0.2 |
2020-Apr-28 Tue
| 2.58
| 2.59
| 2.48
| 2.48
| 15,709,388
| ###
| 15.8
| 15.8
| 0.2 |
2020-Apr-27 Mon
| 2.54
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Apr-24 Fri
| 2.53
| 2.56
| 2.485
| 2.52
|
|
| ###
| ###
| ### |
2020-Apr-23 Thu
| ###
| ###
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2020-Apr-22 Wed
| 2.55
| 2.58
| 2.48
| 2.54
|
|
| ###
| ###
| ### |
2020-Apr-21 Tue
| 2.73
| 2.81
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 6,351,143
| 0
| 89.1
| 89.1
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 2.87
| ###
| 4,136,772
| ###
| 76.2
| 76.2
| 0.0 |
2020-Apr-14 Tue
| 2.82
| ###
| 2.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 2.79
| 2.87
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2020-Apr-08 Wed
| 2.76
| 2.86
| 2.76
| 2.8
| 7,300,783
| ###
| ###
| ###
| 0.2 |
2020-Apr-07 Tue
| ###
| ###
| ###
| 2.83
|
|
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| 2.83
| ###
| 2.83
| ###
| 9,218,086
| ###
| 81.1
| 81.1
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| 2.86
| 8,971,972
| 0
| 15.6
| 15.6
| 0.2 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 5,245,985
| 0
| 17.7
| 17.7
| 0.0 |
2020-Apr-01 Wed
| ###
| 3.21
| ###
| ###
| 7,569,489
| 12,149,029
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 3.28
| ###
| ###
| ###
| 9,052,346
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| 3.27
| ###
| 3.27
| 6,724,147
| 10,993,980
| ###
| ###
| ### |
2020-Mar-27 Fri
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.29
| 3.47
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-Mar-23 Mon
| ###
| 3.29
| 3
| 3.29
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| 3.2
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 3.25
| 24,860,454
| 0
| ###
| ###
| 0.2 |
2020-Mar-18 Wed
| ###
| ###
| 3
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 2.27
| 2.5
| 2.27
| 2.41
| 14,709,387
| 35,081,887
| 95.3
| 95.3
| 0.2 |
2020-Mar-13 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| 86.2
| 86.2
| ### |
2020-Mar-12 Thu
| 2.49
| 2.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 2.53
| 2.59
| 2.53
| 2.54
| 10,942,946
| 28,013,941
| ###
| ###
| ### |
2020-Mar-10 Tue
| 2.5
| 2.58
| 2.41
| 2.58
|
|
| ###
| ###
| 0.2 |
2020-Mar-09 Mon
| 2.55
| 2.58
| 2.48
| 2.5
| 7,800,777
| ###
| ###
| ###
| 0.2 |
2020-Mar-06 Fri
| 2.75
| 2.77
| ###
| ###
| 9,321,384
| ###
| 21.1
| 21.1
| 0.0 |
2020-Mar-05 Thu
| 2.76
| 2.77
| ###
| 2.77
| 8,014,841
| 11,100,554
| 73.9
| 73.9
| 0.2 |
2020-Mar-04 Wed
| 2.55
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 2.48
| ###
| 2.47
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2020-Mar-02 Mon
| 2.53
| 2.53
| ###
| 2.47
|
|
| 22.5
| 22.5
| ### |
2020-Feb-28 Fri
| 2.52
| ###
| 2.47
| 2.47
| 5,308,257
| ###
| 41.1
| 41.1
| ### |
2020-Feb-27 Thu
| 2.59
| ###
| 2.56
| 2.56
| 4,985,371
| 6,381,274
| 33.0
| 33.0
| 0.2 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 2.73
| 2.78
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 2.78
| ###
| 2.755
| 2.78
|
|
| ###
| ###
| 0.2 |
2020-Feb-21 Fri
| 2.8
| 2.84
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 2.79
| 2.84
| ###
| 2.82
|
|
| 80.7
| 80.7
| ### |
2020-Feb-19 Wed
| 2.75
| 2.79
| 2.73
| 2.78
|
|
| 77.4
| 77.4
| 0.2 |
2020-Feb-18 Tue
| 2.75
| 2.78
| 2.74
| 2.76
|
|
| 77.9
| 77.9
| 0.2 |
2020-Feb-17 Mon
| 2.74
| 2.77
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 2.75
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2020-Feb-13 Thu
| 2.74
| 2.8
| 2.72
| 2.78
| 9,251,929
| 25,535,324
| 83.8
| 83.8
| 0.2 |
2020-Feb-12 Wed
| ###
| 2.75
| ###
| 2.72
|
|
| 81.3
| 81.3
| 0.2 |
2020-Feb-11 Tue
| ###
| 2.72
| ###
| 2.7
| 6,080,157
| ###
| 84.3
| 84.3
| 0.2 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 4,675,759
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| 2.645
| ###
| ###
| 5,527,225
| 7,309,755
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 2.58
| 2.59
| 2.55
| 2.57
| 2,919,680
| 7,503,577
| 43.7
| 43.7
| ### |
2020-Jan-31 Fri
| ###
| ###
| 2.58
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 2.59
| ###
| 3,014,985
| ###
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 2.725
| 2.645
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| 2.77
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 2.57
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 3,173,049
| 0
| 77.8
| 77.8
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| 2.625
| ###
| 2,122,259
| ###
| 76.4
| 76.4
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2020-Jan-14 Tue
| ###
| ###
| 2.59
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2020-Jan-13 Mon
| 2.53
| ###
| 2.51
| 2.59
|
|
| 86.5
| 86.5
| 0.2 |
2020-Jan-10 Fri
| 2.58
| 2.59
| 2.46
| 2.52
| 11,158,858
| ###
| ###
| ###
| ### |
2020-Jan-09 Thu
| 2.54
| 2.58
| 2.52
| 2.55
| 3,783,547
| 9,648,044
| 68.9
| 68.9
| 0.2 |
2020-Jan-08 Wed
| 2.57
| 2.58
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 2.54
| 2.59
| 2.52
| 2.59
|
|
| 85.8
| 85.8
| 0.2 |
2020-Jan-06 Mon
| 2.53
| 2.54
| 2.5
| 2.51
|
|
| 26.2
| 26.2
| ### |
2020-Jan-03 Fri
| 2.58
| ###
| 2.56
| 2.57
|
|
| 30.1
| 30.1
| ### |
2020-Jan-02 Thu
| 2.55
| 2.58
| 2.53
| 2.55
| 2,319,948
| ###
| ###
| ###
| 0.2 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,162,622
| 0
| 79.9
| 79.9
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| 2.58
| ###
| 1,493,542
| ###
| 31.9
| 31.9
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2019-Dec-19 Thu
| ###
| 2.675
| ###
| ###
| 6,453,256
| 8,631,229
| 32.4
| 32.4
| 0.0 |
2019-Dec-16 Mon
| ###
| ###
| ###
| ###
| 4,042,326
| 0
| 83.1
| 83.1
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 6,451,380
| 0
| 82.8
| 82.8
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 5,125,975
| 0
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 2.72
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| 2.75
| 2.77
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Dec-06 Fri
| 2.76
| 2.81
| ###
| 2.77
|
|
| 74.0
| 74.0
| 0.2 |
2019-Dec-05 Thu
| 2.73
| 2.83
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| 2.82
| 2.84
| 2.75
| 2.77
| 4,175,971
| ###
| 22.9
| 22.9
| 0.2 |
2019-Dec-03 Tue
| 2.88
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
| 1,896,072
| 0
| 20.1
| 20.1
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 3
| 3
| 2,181,951
| 3,272,926
| ###
| ###
| 0.2 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 2.88
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 2.83
| 2.86
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| ###
| ###
| 2.83
| 10,324,754
| 0
| ###
| ###
| 0.2 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 3,803,820
| 0
| 90.1
| 90.1
| 0.0 |
2019-Nov-20 Wed
| 3
| ###
| ###
| ###
| 2,442,021
| 0
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 3.045
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 1,312,773
| 0
| 84.3
| 84.3
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 2,717,724
| 0
| 11.3
| 11.3
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 2.945
| ###
| 2,009,520
| ###
| 84.7
| 84.7
| 0.0 |
2019-Nov-08 Fri
| ###
| 2.985
| ###
| ###
| 2,176,622
| ###
| 77.3
| 77.3
| 0.0 |
2019-Nov-07 Thu
| 2.81
| ###
| 2.81
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2019-Nov-06 Wed
| 2.77
| 2.81
| 2.76
| 2.81
|
|
| 84.2
| 84.2
| ### |
2019-Nov-05 Tue
| 2.84
| 2.87
| 2.8
| 2.8
|
|
| 21.0
| 21.0
| 0.2 |
2019-Nov-04 Mon
| 2.85
| 2.87
| 2.83
| 2.84
|
|
| 34.7
| 34.7
| 0.2 |
2019-Nov-01 Fri
| 2.83
| 2.85
| 2.79
| 2.84
| 1,034,047
| ###
| 71.1
| 71.1
| 0.2 |
2019-Oct-31 Thu
| 2.82
| 2.84
| 2.8
| 2.82
| 2,307,958
| 6,508,441
| 71.8
| 71.8
| ### |
2019-Oct-30 Wed
| 2.81
| 2.83
| 2.77
| 2.8
| 1,588,973
| 4,449,124
| ###
| ###
| 0.2 |
2019-Oct-29 Tue
| 2.85
| 2.85
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2019-Oct-28 Mon
| 2.82
| 2.84
| 2.8
| 2.83
| 1,110,989
| 3,132,988
| 74.5
| 74.5
| 0.2 |
2019-Oct-25 Fri
| 2.84
| 2.85
| 2.8
| 2.82
| 1,767,185
| ###
| ###
| ###
| ### |
2019-Oct-24 Thu
| 2.81
| 2.85
| 2.8
| 2.83
|
|
| 80.2
| 80.2
| 0.2 |
2019-Oct-23 Wed
| 2.83
| 2.84
| ###
| 2.8
|
|
| 29.1
| 29.1
| 0.2 |
2019-Oct-22 Tue
| 2.85
| 2.86
| 2.825
| 2.84
| 1,354,346
| 3,849,728
| ###
| ###
| 0.2 |
2019-Oct-21 Mon
| 2.83
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 2.87
| 2.89
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Oct-17 Thu
| 2.87
| ###
| 2.85
| 2.89
|
|
| 79.0
| 79.0
| ### |
2019-Oct-16 Wed
| 2.87
| ###
| 2.86
| 2.89
|
|
| ###
| ###
| ### |
2019-Oct-15 Tue
| 2.8
| 2.86
| 2.8
| 2.84
| 2,842,981
| ###
| 82.9
| 82.9
| 0.2 |
2019-Oct-14 Mon
| 2.8
| 2.84
| 2.8
| 2.81
| 2,397,744
| ###
| ###
| ###
| ### |
2019-Oct-11 Fri
| 2.8
| 2.81
| 2.78
| 2.79
| 2,605,286
| 7,281,774
| ###
| ###
| ### |
2019-Oct-10 Thu
| 2.76
| 2.79
| ###
| 2.78
|
|
| 81.0
| 81.0
| 0.2 |
2019-Oct-09 Wed
| ###
| ###
| 2.89
| ###
| 2,764,580
| ###
| 24.3
| 24.3
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 2,670,554
| 0
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 2.88
| ###
| 2.84
| 2.89
| 947,643
| 1,345,653
| 70.5
| 70.5
| ### |
2019-Oct-04 Fri
| 2.89
| ###
| 2.875
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 2.89
| ###
| ###
| 2.89
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Oct-01 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 3
| ###
| ###
| ###
| 6,368,782
| 0
| 33.6
| 33.6
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| 3
|
|
| 76.5
| 76.5
| 0.2 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 3
| ###
| 4,170,328
| ###
| 79.2
| 79.2
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 3
| ###
| 2,387,555
| ###
| 73.8
| 73.8
| 0.0 |
2019-Sep-23 Mon
| ###
| 3.085
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| ###
| 3
| 4,273,648
| 0
| 72.5
| 72.5
| 0.2 |
2019-Sep-19 Thu
| 3
| ###
| ###
| 3
|
|
| 67.8
| 67.8
| 0.2 |
2019-Sep-18 Wed
| ###
| ###
| 2.975
| 3
| 5,983,884
| 8,901,027
| 19.4
| 19.4
| 0.2 |
2019-Sep-17 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 3
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Sep-13 Fri
| ###
| ###
| 3
| ###
| 3,019,775
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 1,952,247
| 0
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 1,042,222
| 0
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 2.86
| ###
| 1,777,171
| 2,541,354
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 2.86
| ###
| 2.86
| ###
| 4,422,676
| 6,324,426
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 2.83
| 2.85
| 2.8
| 2.83
| 1,594,957
| 4,505,753
| ###
| ###
| 0.2 |
2019-Sep-02 Mon
| 2.87
| 2.87
| 2.83
| 2.84
|
|
| 28.5
| 28.5
| 0.2 |
2019-Aug-30 Fri
| 2.86
| ###
| 2.845
| ###
| 2,518,121
| 3,582,027
| 77.8
| 77.8
| 0.0 |
2019-Aug-29 Thu
| 2.76
| 2.85
| 2.75
| 2.83
| 3,544,222
| 9,923,821
| 87.5
| 87.5
| 0.2 |
2019-Aug-28 Wed
| 2.84
| 2.84
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Aug-27 Tue
| 2.83
| 2.87
| ###
| 2.84
| 2,251,059
| ###
| ###
| ###
| 0.2 |
2019-Aug-26 Mon
| 2.89
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2019-Aug-21 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 2.87
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| 2.88
| 995,185
| 0
| ###
| ###
| 0.2 |
2019-Aug-16 Fri
| 2.87
| 2.88
| 2.81
| 2.85
|
|
| ###
| ###
| ### |
2019-Aug-15 Thu
| 2.85
| 2.89
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| 2.87
| ###
| 2.855
| 2.88
|
|
| 75.4
| 75.4
| 0.2 |
2019-Aug-12 Mon
| 2.89
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| 2.87
| ###
| 2.85
| 2.87
| 2,656,284
| ###
| ###
| ###
| ### |
2019-Aug-08 Thu
| 2.86
| 2.87
| 2.8
| 2.86
|
|
| 58.8
| 58.8
| 0.2 |
2019-Aug-07 Wed
| 2.82
| 2.87
| 2.81
| 2.87
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| 2.76
| 2.78
| 2.7
| 2.76
| 4,607,581
| 12,624,771
| 72.4
| 72.4
| 0.2 |
2019-Aug-05 Mon
| 2.84
| 2.855
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2019-Aug-02 Fri
| 2.8
| 2.86
| 2.785
| 2.85
| 4,817,075
| ###
| 84.2
| 84.2
| ### |
2019-Aug-01 Thu
| 2.79
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Jul-31 Wed
| 2.79
| 2.83
| 2.78
| 2.82
|
|
| 82.0
| 82.0
| ### |
2019-Jul-30 Tue
| 2.77
| 2.8
| 2.75
| 2.79
| 2,464,856
| 6,839,975
| 79.1
| 79.1
| ### |
2019-Jul-29 Mon
| 2.77
| ###
| 2.75
| 2.78
|
|
| 72.0
| 72.0
| 0.2 |
2019-Jul-26 Fri
| 2.84
| 2.87
| 2.76
| 2.77
|
|
| 15.9
| 15.9
| 0.2 |
2019-Jul-25 Thu
| 2.87
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
|