End of day Prices (full format), 225 Days for (ORG) ORIGIN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.95 |
2020-Nov-10 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 4.29
| ###
| 4.27
| ###
| 3,903,946
| 8,334,924
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 4.25
| 4.29
| 4.2
| 4.28
|
|
| 69.2
| 69.2
| 0.3 |
2020-Nov-05 Thu
| 4.28
| ###
| ###
| 4.21
| 3,608,151
| 0
| ###
| ###
| ### |
2020-Nov-04 Wed
| 4.26
| 4.28
| 4.145
| 4.25
| 5,770,227
| 24,307,081
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| ###
| 4.28
| 7,719,923
| 0
| 91.0
| 91.0
| 0.3 |
2020-Nov-02 Mon
| ###
| ###
| 4
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 4.2
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| 4.25
| 4.26
| 5,786,676
| 12,296,686
| ###
| ###
| 0.3 |
2020-Oct-26 Mon
| ###
| 4.42
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Oct-23 Fri
| 4.42
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 4.43
| 4.44
| ###
| ###
| 6,368,155
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 4.47
| 4.54
| 4.47
| 4.5
| 15,589,178
| 70,229,246
| 72.0
| 72.0
| ### |
2020-Oct-20 Tue
| 4.5
| 4.54
| 4.45
| 4.46
|
|
| 33.3
| 33.3
| 0.3 |
2020-Oct-19 Mon
| 4.57
| 4.58
| 4.47
| 4.54
|
|
| 36.0
| 36.0
| 0.3 |
2020-Oct-16 Fri
| ###
| ###
| 4.54
| 4.54
|
|
| 28.0
| 28.0
| 0.3 |
2020-Oct-15 Thu
| 4.4
| 4.59
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 5,711,181
| 0
| 67.8
| 67.8
| 0.0 |
2020-Oct-13 Tue
| ###
| 4.43
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| 4.42
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Oct-09 Fri
| 4.5
| 4.53
| 4.41
| 4.44
|
|
| 19.9
| 19.9
| 0.3 |
2020-Oct-08 Thu
| 4.55
| 4.55
| 4.44
| 4.47
| 5,121,056
| 23,019,146
| ###
| ###
| ### |
2020-Oct-07 Wed
| 4.52
| 4.54
| 4.43
| 4.52
| 4,985,771
| 22,361,182
| ###
| ###
| 0.3 |
2020-Oct-06 Tue
| 4.47
| 4.49
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| 4.46
| ###
| ###
| 4,566,470
| 10,183,228
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 4.25
| 4.26
| 7,841,075
| 16,662,284
| 44.2
| 44.2
| 0.3 |
2020-Oct-01 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-30 Wed
| 4.47
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 4.59
| ###
| 4.5
| 4.52
| 2,783,273
| ###
| ###
| ###
| 0.3 |
2020-Sep-28 Mon
| 4.52
| ###
| 4.49
| 4.54
|
|
| 68.3
| 68.3
| 0.3 |
2020-Sep-25 Fri
| 4.48
| 4.54
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Sep-24 Thu
| 4.5
| 4.52
| 4.43
| 4.47
|
|
| 39.7
| 39.7
| ### |
2020-Sep-23 Wed
| 4.54
| ###
| 4.51
| ###
| 7,787,176
| 17,560,081
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 4.51
| 4.56
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2020-Sep-21 Mon
| 4.53
| 4.59
| 4.49
| 4.56
| 7,271,879
| ###
| ###
| ###
| 0.3 |
2020-Sep-18 Fri
| ###
| ###
| 4.53
| 4.53
|
|
| 16.7
| 16.7
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.58
| 4.59
|
|
| 50.2
| 50.2
| 0.3 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 7,064,242
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 4.73
| 4.745
| ###
| ###
| 7,075,571
| ###
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 4.71
| 4.76
| ###
| 4.71
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| 4.73
| 4.76
| 4.685
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 4.76
| 4.8
| 9,669,851
| 23,014,245
| 24.7
| 24.7
| 0.3 |
2020-Sep-09 Wed
| ###
| ###
| 4.82
| 4.82
| 10,046,276
| 24,211,525
| 17.1
| 17.1
| 0.3 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 10,079,742
| 0
| 37.2
| 37.2
| 0.0 |
2020-Sep-07 Mon
| 5.25
| 5.25
| ###
| ###
| 16,109,529
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 5.42
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 5.53
| 5.59
| 5.51
| 5.56
|
|
| 70.7
| 70.7
| 0.4 |
2020-Sep-02 Wed
| 5.48
| ###
| 5.42
| 5.58
|
|
| 80.4
| 80.4
| 0.4 |
2020-Sep-01 Tue
| 5.46
| 5.49
| 5.385
| 5.45
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| 5.51
| ###
| 5.5
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Aug-28 Fri
| 5.43
| 5.57
| 5.43
| 5.56
| 5,428,455
| ###
| 83.8
| 83.8
| 0.4 |
2020-Aug-27 Thu
| 5.55
| 5.57
| 5.455
| 5.46
| 4,991,785
| ###
| 27.5
| 27.5
| ### |
2020-Aug-26 Wed
| 5.5
| ###
| 5.42
| 5.57
| 4,207,520
| 11,402,379
| 80.6
| 80.6
| 0.4 |
2020-Aug-25 Tue
| 5.45
| 5.575
| 5.44
| 5.53
| 5,896,326
| ###
| ###
| ###
| ### |
2020-Aug-24 Mon
| 5.44
| 5.47
| ###
| ###
| 4,394,683
| 12,019,458
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 5.49
| 5.57
| 5.41
| 5.47
| 7,836,952
| ###
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| ###
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
2020-Aug-19 Wed
| 5.76
| ###
| 5.73
| ###
| 4,080,379
| 11,690,285
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 5.78
| 5.81
| 5.72
| 5.8
| 3,994,859
| ###
| ###
| ###
| 0.4 |
2020-Aug-17 Mon
| 5.76
| 5.83
| 5.745
| 5.82
| 3,679,222
| ###
| 71.7
| 71.7
| 0.4 |
2020-Aug-14 Fri
| 5.75
| 5.84
| ###
| 5.83
|
|
| 73.5
| 73.5
| ### |
2020-Aug-13 Thu
| 5.86
| 5.86
| ###
| 5.72
| 6,645,959
| 19,472,659
| 17.0
| 17.0
| 0.4 |
2020-Aug-12 Wed
| 5.83
| 5.88
| 5.77
| 5.87
| 3,347,344
| 19,498,278
| 78.5
| 78.5
| ### |
2020-Aug-11 Tue
| 5.81
| ###
| 5.78
| 5.84
| 3,033,283
| 8,766,187
| 73.9
| 73.9
| 0.4 |
2020-Aug-10 Mon
| 5.79
| 5.81
| 5.72
| 5.81
| 2,552,527
| ###
| 61.7
| 61.7
| ### |
2020-Aug-07 Fri
| 5.78
| 5.8
| ###
| 5.73
| 3,613,728
| ###
| ###
| ###
| ### |
2020-Aug-06 Thu
| 5.8
| 5.84
| 5.71
| 5.77
|
|
| 29.8
| 29.8
| 0.4 |
2020-Aug-05 Wed
| 5.75
| 5.8
| ###
| 5.76
| 4,177,458
| 12,114,628
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| 5.73
| ###
| 5.72
| 5,523,687
| ###
| ###
| ###
| 0.4 |
2020-Aug-03 Mon
| 5.45
| 5.56
| ###
| 5.54
| 4,595,121
| ###
| ###
| ###
| 0.4 |
2020-Jul-31 Fri
| 5.57
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 5.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 5.75
| 5.76
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 5.74
| 5.78
| ###
| ###
| 3,107,079
| 8,979,458
| 36.8
| 36.8
| 0.0 |
2020-Jul-27 Mon
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| 5.78
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2020-Jul-23 Thu
| 5.71
| 5.755
| ###
| 5.71
|
|
| 61.7
| 61.7
| 0.4 |
2020-Jul-22 Wed
| 5.81
| 5.86
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jul-21 Tue
| ###
| 5.78
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Jul-20 Mon
| 5.72
| 5.73
| ###
| ###
| 2,300,849
| ###
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 5.76
| 5.76
| ###
| 5.76
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 5.88
| ###
| ###
| 5.73
|
|
| 22.8
| 22.8
| ### |
2020-Jul-15 Wed
| 5.86
| 5.88
| 5.745
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| 5.77
| 5.89
| 5.73
| 5.75
| 4,970,727
| 28,879,923
| 51.5
| 51.5
| ### |
2020-Jul-13 Mon
| 5.85
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jul-10 Fri
| 5.8
| 5.8
| ###
| 5.73
| 3,743,771
| ###
| 34.5
| 34.5
| ### |
2020-Jul-09 Thu
| 5.84
| ###
| 5.81
| 5.86
| 4,765,627
| 13,844,146
| 67.3
| 67.3
| 0.4 |
2020-Jul-08 Wed
| 5.86
| ###
| 5.75
| 5.76
|
|
| 30.8
| 30.8
| ### |
2020-Jul-07 Tue
| ###
| ###
| 5.85
| 5.86
| 3,984,853
| ###
| 27.9
| 27.9
| 0.4 |
2020-Jul-06 Mon
| ###
| 6.045
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 5.855
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Jul-01 Wed
| 5.84
| ###
| 5.775
| 5.89
| 5,182,771
| 14,965,251
| 63.9
| 63.9
| ### |
2020-Jun-30 Tue
| 5.8
| ###
| 5.76
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jun-29 Mon
| 5.75
| 5.77
| ###
| ###
| 5,183,577
| ###
| 37.1
| 37.1
| 0.0 |
2020-Jun-26 Fri
| 5.81
| ###
| 5.76
| ###
| 10,916,741
| ###
| 80.1
| 80.1
| 0.0 |
2020-Jun-25 Thu
| 5.85
| 5.88
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| ###
| ###
| ###
| 6
| 4,271,953
| 0
| ###
| ###
| 0.4 |
2020-Jun-23 Tue
| ###
| ###
| 5.89
| ###
| 4,202,056
| 12,375,054
| 45.8
| 45.8
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2020-Jun-19 Fri
| 6.2
| 6.22
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2020-Jun-18 Thu
| 6
| ###
| ###
| ###
| 8,220,041
| 0
| 85.4
| 85.4
| 0.0 |
2020-Jun-17 Wed
| 6
| 6.075
| 5.89
| ###
| 5,128,587
| 30,681,771
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 5.78
| ###
| 5.75
| ###
| 8,647,127
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 5.74
| 5.82
| 5.57
| 5.57
|
|
| 38.0
| 38.0
| 0.4 |
2020-Jun-12 Fri
| 5.74
| 5.8
| 5.59
| 5.74
| 8,248,385
| 46,974,552
| 60.8
| 60.8
| 0.4 |
2020-Jun-11 Thu
| ###
| 6.21
| ###
| ###
| 9,937,727
| 30,856,642
| 35.9
| 35.9
| 0.0 |
2020-Jun-10 Wed
| ###
| 6.375
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 6.48
| ###
| 6.43
| 6,232,946
| 20,194,745
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| 6.23
| 4,365,084
| 0
| ###
| ###
| 0.4 |
2020-Jun-04 Thu
| 6.21
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 6.21
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 5.81
| ###
| 5.81
| ###
| 5,905,387
| 17,155,149
| 89.8
| 89.8
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 5.89
| 5.89
|
|
| 34.3
| 34.3
| ### |
2020-May-28 Thu
| 5.84
| ###
| 5.83
| ###
| 8,587,583
| ###
| 80.9
| 80.9
| 0.0 |
2020-May-27 Wed
| 5.74
| ###
| ###
| 5.83
|
|
| 76.1
| 76.1
| ### |
2020-May-26 Tue
| ###
| 5.82
| ###
| 5.75
| 9,541,489
| ###
| 69.7
| 69.7
| ### |
2020-May-25 Mon
| 5.53
| ###
| 5.53
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-May-22 Fri
| 5.54
| 5.57
| ###
| 5.42
|
|
| 21.6
| 21.6
| 0.4 |
2020-May-21 Thu
| 5.57
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2020-May-20 Wed
| 5.54
| 5.56
| 5.46
| 5.5
| 4,713,284
| ###
| ###
| ###
| 0.4 |
2020-May-19 Tue
| ###
| 5.75
| ###
| ###
| 4,415,582
| ###
| 38.1
| 38.1
| 0.0 |
2020-May-18 Mon
| 5.47
| 5.54
| 5.44
| 5.49
| 3,483,925
| 19,126,748
| 65.4
| 65.4
| 0.4 |
2020-May-15 Fri
| ###
| 5.42
| 5.285
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| 5.28
| ###
| 5.2
| 5.23
|
|
| 39.4
| 39.4
| ### |
2020-May-13 Wed
| 5.27
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-May-12 Tue
| 5.55
| 5.57
| ###
| ###
| 5,413,283
| ###
| 23.4
| 23.4
| 0.0 |
2020-May-11 Mon
| 5.57
| ###
| 5.5
| 5.58
| 3,536,988
| ###
| 61.7
| 61.7
| 0.4 |
2020-May-08 Fri
| 5.55
| ###
| 5.48
| 5.53
|
|
| 30.7
| 30.7
| ### |
2020-May-07 Thu
| 5.52
| 5.545
| 5.43
| 5.53
|
|
| 68.3
| 68.3
| ### |
2020-May-06 Wed
| ###
| ###
| 5.49
| 5.57
| 6,045,454
| 16,594,771
| 28.0
| 28.0
| 0.4 |
2020-May-05 Tue
| ###
| ###
| ###
| 5.55
|
|
| 84.4
| 84.4
| ### |
2020-May-04 Mon
| ###
| 5.26
| ###
| 5.26
|
|
| 79.2
| 79.2
| 0.4 |
2020-May-01 Fri
| 5.42
| 5.49
| 5.25
| 5.27
| 7,766,047
| 41,703,672
| ###
| ###
| ### |
2020-Apr-30 Thu
| 5.23
| ###
| 5.2
| 5.56
|
|
| ###
| ###
| 0.4 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 4.89
| ###
| ###
| 4.89
|
|
| 70.2
| 70.2
| ### |
2020-Apr-27 Mon
| 4.82
| ###
| 4.785
| ###
| 3,917,983
| 9,373,774
| 77.7
| 77.7
| 0.0 |
2020-Apr-24 Fri
| 4.81
| ###
| 4.75
| 4.84
| 6,623,245
| ###
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| 4.8
| 4.83
| ###
| 4.72
| 8,920,424
| 21,542,823
| 29.0
| 29.0
| 0.3 |
2020-Apr-22 Wed
| ###
| 4.79
| 4.52
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| 4.82
| 4.87
| 4.7
| 4.76
| 5,513,623
| 26,382,686
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 4.89
| 4.89
| 5,310,272
| ###
| 15.3
| 15.3
| ### |
2020-Apr-17 Fri
| ###
| 5.21
| ###
| ###
| 7,133,420
| 18,582,559
| 81.4
| 81.4
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 4.87
| ###
| 7,932,555
| 19,315,771
| 71.5
| 71.5
| 0.0 |
2020-Apr-15 Wed
| 5.21
| 5.255
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Apr-14 Tue
| ###
| 5.22
| ###
| 5.21
| 5,950,972
| ###
| 65.2
| 65.2
| 0.4 |
2020-Apr-09 Thu
| 5
| ###
| 4.89
| ###
| 8,491,343
| ###
| 66.8
| 66.8
| 0.0 |
2020-Apr-08 Wed
| 4.82
| ###
| 4.72
| 4.86
|
|
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| ###
| 5.21
| 4.83
| 4.88
|
|
| 14.0
| 14.0
| 0.3 |
2020-Apr-06 Mon
| ###
| ###
| 4.76
| ###
|
|
| 54.9
| 54.9
| 0.0 |
2020-Apr-03 Fri
| ###
| 5.145
| 4.76
| 4.76
|
|
| 16.3
| 16.3
| ### |
2020-Apr-02 Thu
| 4.5
| ###
| 4.44
| 4.75
| 8,955,329
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| 4.55
| 4.75
| 4.53
| ###
| 9,559,472
| 44,355,950
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 4.54
| ###
| 4.255
| ###
| 8,835,776
| ###
| 17.9
| 17.9
| 0.0 |
2020-Mar-30 Mon
| ###
| 4.45
| 4.2
| 4.43
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 4.58
| ###
| 4.29
| ###
| 14,434,955
| 30,962,978
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 4.4
| 4.53
| ###
| 4.45
| 12,595,957
| 28,529,842
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| 4.25
| ###
| ###
| ###
| 11,189,050
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.84
| ###
| 3.83
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 3.75
| 3.8
|
|
| 51.9
| 51.9
| ### |
2020-Mar-20 Fri
| 4.21
| ###
| 4.125
| 4.22
| 13,353,375
| ###
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 16,260,851
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| 4.4
| 15,964,280
| 0
| 9.4
| 9.4
| 0.3 |
2020-Mar-17 Tue
| 5.29
| 5.56
| ###
| ###
| 15,779,986
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 5.75
| 5.8
| 5.29
| 5.29
|
|
| 25.1
| 25.1
| 0.4 |
2020-Mar-13 Fri
| ###
| 5.89
| ###
| 5.89
| 15,728,689
| 46,320,989
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| ###
| 5.4
| 5.5
| 10,054,357
| ###
| ###
| ###
| 0.4 |
2020-Mar-11 Wed
| ###
| 6.2
| ###
| 6
| 11,954,656
| ###
| 55.8
| 55.8
| 0.4 |
2020-Mar-10 Tue
| 5.54
| ###
| 5.45
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 5.685
| 5.72
| 13,496,827
| ###
| ###
| ###
| 0.4 |
2020-Mar-06 Fri
| 6.8
| 6.89
| 6.78
| 6.79
| 8,189,680
| ###
| ###
| ###
| 0.5 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 7
|
|
| 75.7
| 75.7
| 0.5 |
2020-Mar-04 Wed
| ###
| ###
| 6.87
| 6.89
| 6,060,677
| 20,818,425
| 44.7
| 44.7
| 0.5 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 6.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 6.8
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2020-Feb-27 Thu
| ###
| 7.25
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 7.2
| 7.23
| ###
| ###
| 7,195,142
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 7.45
| 7.53
|
|
| ###
| ###
| 0.5 |
2020-Feb-21 Fri
| ###
| ###
| 7.76
| 7.83
| 5,668,477
| ###
| 22.3
| 22.3
| ### |
2020-Feb-20 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 7.8
| 7.84
| 7.755
| 7.83
|
|
| 71.1
| 71.1
| ### |
2020-Feb-18 Tue
| 7.76
| 7.8
| 7.73
| 7.76
|
|
| 74.7
| 74.7
| 0.6 |
2020-Feb-17 Mon
| 7.79
| 7.81
| 7.755
| 7.78
| 2,618,551
| 20,378,873
| 37.7
| 37.7
| 0.6 |
2020-Feb-14 Fri
| 7.8
| 7.87
| 7.76
| 7.76
|
|
| 31.1
| 31.1
| 0.6 |
2020-Feb-13 Thu
| 7.85
| ###
| 7.8
| 7.86
| 8,989,758
| 35,060,056
| 73.5
| 73.5
| ### |
2020-Feb-12 Wed
| ###
| 7.75
| ###
| ###
| 9,929,273
| ###
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 7.56
| ###
| 4,948,182
| 18,704,127
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 7.7
| 7.7
| 7.59
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Feb-07 Fri
| 7.8
| 7.85
| 7.71
| 7.74
| 6,414,358
| ###
| ###
| ###
| 0.6 |
2020-Feb-06 Thu
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 7.79
| 7.86
| 7.74
| 7.8
| 6,982,221
| 54,461,323
| ###
| ###
| 0.6 |
2020-Feb-04 Tue
| 7.72
| 7.82
| 7.59
| 7.72
|
|
| 64.1
| 64.1
| ### |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 8.28
| 8.29
| ###
| 8.2
|
|
| 24.9
| 24.9
| 0.6 |
2020-Jan-30 Thu
| ###
| ###
| 8.21
| 8.23
|
|
| 34.8
| 34.8
| 0.6 |
2020-Jan-29 Wed
| 8.42
| 8.44
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 8.45
| 8.45
| 8.275
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| 8.55
| 2,753,057
| 0
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| 8.54
| 8.59
| 3,544,427
| ###
| 28.6
| 28.6
| ### |
2020-Jan-22 Wed
| ###
| 8.75
| 8.56
| 8.72
|
|
| 75.4
| 75.4
| 0.6 |
2020-Jan-21 Tue
| ###
| ###
| 8.52
| 8.59
| 8,347,188
| 35,559,020
| 29.6
| 29.6
| ### |
2020-Jan-20 Mon
| 8.73
| 8.74
| ###
| ###
| 2,665,424
| ###
| 30.8
| 30.8
| 0.0 |
2020-Jan-17 Fri
| 8.78
| 8.82
| 8.73
| 8.74
|
|
| 30.2
| 30.2
| 0.6 |
2020-Jan-16 Thu
| 8.78
| ###
| 8.73
| 8.76
|
|
| 33.9
| 33.9
| 0.6 |
2020-Jan-15 Wed
| ###
| 8.76
| 8.59
| 8.75
| 4,115,079
| ###
| 80.1
| 80.1
| 0.6 |
2020-Jan-14 Tue
| 8.56
| ###
| 8.53
| ###
| 4,518,841
| 19,272,856
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 8.56
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jan-10 Fri
| ###
| 8.76
| ###
| 8.73
| 4,160,820
| ###
| 72.9
| 72.9
| ### |
2020-Jan-09 Thu
| ###
| 8.73
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 8.71
| 8.77
| ###
| 8.76
|
|
| 83.3
| 83.3
| 0.6 |
2020-Jan-07 Tue
| ###
| 8.73
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Jan-06 Mon
| 8.51
| ###
| 8.51
| 8.58
| 2,155,976
| 9,173,677
| ###
| ###
| 0.6 |
2020-Jan-03 Fri
| 8.56
| ###
| 8.54
| ###
| 2,743,058
| 11,712,857
| 72.3
| 72.3
| 0.0 |
2020-Jan-02 Thu
| 8.42
| 8.51
| 8.41
| 8.46
|
|
| ###
| ###
| 0.6 |
2019-Dec-30 Mon
| 8.57
| ###
| 8.525
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Dec-27 Fri
| 8.59
| ###
| 8.57
| 8.59
| 1,371,889
| 5,878,544
| 60.3
| 60.3
| ### |
2019-Dec-24 Tue
| 8.55
| ###
| 8.55
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Dec-23 Mon
| 8.59
| ###
| 8.52
| 8.56
|
|
| 32.1
| 32.1
| ### |
2019-Dec-20 Fri
| 8.7
| 8.81
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
|