eg: Prices for BHP
Currently Sun 25-Jun-08 09:45:18 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(OTW) OVER THE WIRE HOLDINGS LIMITED Daily Prices...
TOC Company Info for OTW Limits 
| Listing Code | OTW |
| Listing Name | OVER THE WIRE HOLDINGS LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for OTW .. Friday 4th March 2022
OTW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for OTW Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Mar-16 Wed | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-15 Tue | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-14 Mon | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-11 Fri | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-10 Thu | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-09 Wed | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-08 Tue | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-07 Mon | 5.71 | 5.71 | 5.71 | 5.71 | 0 | 0.4 | |||
| 2022-Mar-04 Fri | 5.74 | 5.74 | ### | 5.71 | 15,458 | ### | ### | ### | 0.4 |
| 2022-Mar-03 Thu | 5.71 | 5.75 | 5.71 | 5.72 | ### | ### | 0.4 | ||
| 2022-Mar-02 Wed | ### | 5.75 | ### | 5.71 | 65,148 | ### | ### | ### | 0.4 |
| 2022-Mar-01 Tue | 5.74 | 5.74 | ### | ### | 98,847 | ### | 24.4 | 24.4 | 0.0 |
| 2022-Feb-28 Mon | 5.72 | 5.74 | ### | ### | 89,289 | 256,259 | 42.3 | 42.3 | 0.0 |
| 2022-Feb-25 Fri | 5.72 | 5.72 | ### | 5.7 | ### | ### | 0.4 | ||
| 2022-Feb-24 Thu | 5.74 | 5.74 | ### | 5.74 | 30,773 | ### | ### | ### | 0.4 |
| 2022-Feb-23 Wed | 5.7 | 5.74 | ### | 5.74 | 57.5 | 57.5 | 0.4 | ||
| 2022-Feb-22 Tue | ### | 5.71 | ### | 5.7 | 87,920 | ### | ### | ### | 0.4 |
| 2022-Feb-21 Mon | ### | ### | 5.59 | ### | 17,322 | ### | 76.6 | 76.6 | 0.0 |
| 2022-Feb-18 Fri | 5.55 | 5.55 | 5.45 | 5.53 | 23,650 | 130,075 | 30.9 | 30.9 | ### |
| 2022-Feb-17 Thu | 5.54 | 5.54 | 5.46 | 5.49 | 22,249 | ### | ### | ### | 0.4 |
| 2022-Feb-16 Wed | 5.48 | 5.53 | 5.48 | 5.53 | 8,170 | 44,975 | ### | ### | ### |
| 2022-Feb-15 Tue | 5.49 | 5.49 | 5.45 | 5.45 | 43.5 | 43.5 | ### | ||
| 2022-Feb-14 Mon | 5.59 | 5.59 | 5.44 | 5.5 | 60,580 | ### | ### | ### | 0.4 |
| 2022-Feb-11 Fri | ### | ### | 5.5 | 5.57 | 37,186 | ### | 37.7 | 37.7 | 0.4 |
| 2022-Feb-10 Thu | 5.49 | ### | 5.49 | ### | ### | ### | 0.0 | ||
| 2022-Feb-09 Wed | 5.5 | 5.5 | 5.45 | 5.49 | 32.2 | 32.2 | 0.4 | ||
| 2022-Feb-08 Tue | 5.45 | 5.5 | 5.43 | 5.5 | 30,644 | ### | 68.7 | 68.7 | 0.4 |
| 2022-Feb-07 Mon | 5.41 | 5.49 | 5.41 | 5.48 | ### | ### | ### | ||
| 2022-Feb-04 Fri | 5.43 | 5.49 | 5.4 | 5.49 | 92,285 | ### | ### | ### | 0.4 |
| 2022-Feb-03 Thu | 5.5 | 5.5 | 5.4 | 5.4 | 70,023 | 381,625 | 34.5 | 34.5 | 0.4 |
| 2022-Feb-02 Wed | 5.44 | 5.5 | 5.43 | 5.45 | 62.9 | 62.9 | ### | ||
| 2022-Feb-01 Tue | 5.43 | 5.44 | ### | 5.44 | 83,388 | ### | ### | ### | 0.4 |
| 2022-Jan-31 Mon | 5.44 | 5.44 | 5.27 | ### | 24.3 | 24.3 | 0.0 | ||
| 2022-Jan-28 Fri | ### | 5.42 | ### | ### | 58.6 | 58.6 | 0.0 | ||
| 2022-Jan-27 Thu | ### | 5.4 | 5.25 | ### | 138,623 | ### | 81.8 | 81.8 | 0.0 |
| 2022-Jan-25 Tue | 5.4 | 5.45 | 5.27 | ### | 60.8 | 60.8 | 0.0 | ||
| 2022-Jan-24 Mon | ### | 5.45 | ### | ### | 94,245 | ### | 75.7 | 75.7 | 0.0 |
| 2022-Jan-21 Fri | 5.43 | 5.46 | ### | ### | 60.8 | 60.8 | 0.0 | ||
| 2022-Jan-20 Thu | 5.54 | 5.54 | 5.43 | 5.51 | 146,525 | 803,689 | ### | ### | ### |
| 2022-Jan-19 Wed | 5.5 | 5.5 | 5.42 | 5.45 | 33.8 | 33.8 | ### | ||
| 2022-Jan-18 Tue | 5.49 | 5.54 | 5.49 | 5.49 | 130,486 | ### | 65.6 | 65.6 | 0.4 |
| 2022-Jan-17 Mon | 5.49 | 5.5 | 5.43 | 5.5 | 29,287 | 160,053 | 67.9 | 67.9 | 0.4 |
| 2022-Jan-14 Fri | 5.46 | 5.49 | 5.42 | 5.49 | 70,448 | ### | ### | ### | 0.4 |
| 2022-Jan-13 Thu | 5.43 | 5.55 | 5.43 | 5.47 | ### | ### | ### | ||
| 2022-Jan-12 Wed | 5.48 | 5.48 | 5.41 | 5.41 | 189,348 | ### | 23.4 | 23.4 | ### |
| 2022-Jan-11 Tue | 5.45 | 5.45 | ### | 5.41 | 47,048 | ### | ### | ### | ### |
| 2022-Jan-10 Mon | 5.5 | 5.5 | ### | 5.44 | 167,327 | 460,149 | ### | ### | 0.4 |
| 2022-Jan-07 Fri | ### | 5.41 | ### | 5.4 | 100,841 | 272,774 | 78.0 | 78.0 | 0.4 |
| 2022-Jan-06 Thu | 5.42 | 5.44 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2022-Jan-05 Wed | 5.47 | 5.54 | 5.42 | 5.42 | 30,689 | 168,175 | 34.6 | 34.6 | 0.4 |
| 2022-Jan-04 Tue | 5.58 | 5.58 | 5.44 | 5.44 | ### | ### | 0.4 | ||
| 2021-Dec-31 Fri | 5.44 | 5.51 | 5.42 | 5.45 | 28,480 | 155,643 | ### | ### | ### |
| 2021-Dec-30 Thu | 5.48 | 5.5 | 5.44 | 5.46 | ### | ### | ### | ||
| 2021-Dec-29 Wed | 5.47 | 5.57 | 5.4 | 5.44 | 80,929 | ### | 22.5 | 22.5 | 0.4 |
| 2021-Dec-24 Fri | 5.41 | 5.46 | ### | ### | 384,788 | 1,050,471 | 25.2 | 25.2 | 0.0 |
| 2021-Dec-23 Thu | 5.45 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | ### | 5.5 | ### | 5.41 | ### | ### | ### | ||
| 2021-Dec-21 Tue | ### | 5.44 | ### | ### | 62.9 | 62.9 | 0.0 | ||
| 2021-Dec-20 Mon | 5.47 | 5.49 | ### | ### | 323,549 | 888,142 | ### | ### | 0.0 |
| 2021-Dec-17 Fri | 5.44 | 5.51 | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2021-Dec-16 Thu | 5.41 | 5.5 | 5.4 | 5.44 | ### | ### | 0.4 | ||
| 2021-Dec-15 Wed | 5.48 | 5.55 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-14 Tue | 5.44 | 5.58 | 5.44 | 5.48 | 139,022 | ### | 75.5 | 75.5 | ### |
| 2021-Dec-13 Mon | 5.5 | 5.5 | 5.43 | 5.43 | 439,577 | 2,402,288 | 27.8 | 27.8 | 0.4 |
| 2021-Dec-10 Fri | 5.46 | 5.46 | ### | 5.46 | 287,456 | 784,754 | ### | ### | ### |
| 2021-Dec-09 Thu | 5.5 | 5.5 | 5.45 | 5.46 | ### | ### | ### | ||
| 2021-Dec-08 Wed | 5.47 | 5.52 | 5.47 | 5.47 | 60.0 | 60.0 | ### | ||
| 2021-Dec-07 Tue | 5.56 | 5.57 | ### | 5.4 | ### | ### | 0.4 | ||
| 2021-Dec-06 Mon | ### | ### | 5.54 | ### | 66,121 | 183,155 | 55.5 | 55.5 | 0.0 |
| 2021-Dec-03 Fri | ### | 5.7 | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2021-Dec-02 Thu | 5.53 | 5.71 | 5.53 | ### | 815,585 | 4,583,587 | ### | ### | 0.0 |
| 2021-Dec-01 Wed | 5.4 | 5.41 | ### | 5.4 | 16,620 | 44,957 | ### | ### | 0.4 |
| 2021-Nov-30 Tue | 5.4 | 5.4 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2021-Nov-29 Mon | ### | 5.4 | 5.26 | ### | 10,271 | 54,744 | ### | ### | 0.0 |
| 2021-Nov-26 Fri | 5.42 | 5.42 | ### | ### | 6,429 | 17,422 | ### | ### | 0.0 |
| 2021-Nov-25 Thu | 5.4 | 5.5 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2021-Nov-24 Wed | 5.45 | 5.45 | ### | 5.41 | 38.8 | 38.8 | ### | ||
| 2021-Nov-23 Tue | 5.42 | 5.53 | ### | 5.52 | 40,642 | 112,375 | ### | ### | 0.4 |
| 2021-Nov-22 Mon | 5.4 | 5.44 | 5.4 | 5.4 | 3,071 | 16,644 | ### | ### | 0.4 |
| 2021-Nov-19 Fri | 5.42 | 5.45 | 5.4 | 5.4 | 5,549 | ### | ### | ### | 0.4 |
| 2021-Nov-18 Thu | 5.5 | 5.5 | 5.4 | 5.43 | 11,871 | ### | 28.5 | 28.5 | 0.4 |
| 2021-Nov-17 Wed | ### | 5.59 | ### | 5.5 | 15,046 | 42,053 | 88.4 | 88.4 | 0.4 |
| 2021-Nov-16 Tue | 5.42 | 5.47 | ### | 5.47 | 10,649 | 29,125 | ### | ### | ### |
| 2021-Nov-15 Mon | ### | 5.47 | ### | 5.41 | ### | ### | ### | ||
| 2021-Nov-12 Fri | 5.45 | 5.49 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2021-Nov-11 Thu | 5.51 | 5.56 | 5.4 | 5.45 | 13,755 | 75,377 | 30.8 | 30.8 | ### |
| 2021-Nov-10 Wed | ### | ### | 5.4 | 5.5 | ### | ### | 0.4 | ||
| 2021-Nov-09 Tue | 5.55 | ### | 5.55 | ### | 46,950 | 130,286 | 75.3 | 75.3 | 0.0 |
| 2021-Nov-08 Mon | 5.45 | 5.54 | 5.45 | 5.52 | 81.7 | 81.7 | 0.4 | ||
| 2021-Nov-05 Fri | 5.45 | 5.49 | 5.41 | 5.45 | 67.6 | 67.6 | ### | ||
| 2021-Nov-04 Thu | 5.4 | 5.47 | 5.4 | 5.47 | 24,547 | ### | 78.6 | 78.6 | ### |
| 2021-Nov-03 Wed | 5.4 | 5.44 | ### | 5.4 | 30,754 | 83,650 | ### | ### | 0.4 |
| 2021-Nov-02 Tue | ### | 5.43 | ### | 5.43 | 82.9 | 82.9 | 0.4 | ||
| 2021-Nov-01 Mon | 5.4 | 5.46 | 5.4 | 5.4 | 71.2 | 71.2 | 0.4 | ||
| 2021-Oct-29 Fri | 5.5 | 5.5 | 5.41 | 5.41 | 31.7 | 31.7 | ### | ||
| 2021-Oct-28 Thu | 5.46 | 5.54 | 5.46 | 5.52 | 44,457 | ### | 81.2 | 81.2 | 0.4 |
| 2021-Oct-27 Wed | ### | 5.47 | ### | 5.46 | 204,758 | ### | 87.9 | 87.9 | ### |
| 2021-Oct-26 Tue | 5.5 | 5.51 | 5.4 | 5.45 | 80,588 | ### | ### | ### | ### |
| 2021-Oct-25 Mon | 5.45 | ### | 5.45 | 5.5 | 69,184 | 188,526 | 75.8 | 75.8 | 0.4 |
| 2021-Oct-22 Fri | 5 | 5 | 5 | 5 | 0 | 0.4 | |||
| 2021-Oct-21 Thu | ### | ### | ### | 5 | 22,421 | 0 | 42.9 | 42.9 | 0.4 |
| 2021-Oct-20 Wed | ### | ### | ### | ### | 112,453 | 0 | 77.6 | 77.6 | 0.0 |
| 2021-Oct-19 Tue | ### | ### | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2021-Oct-18 Mon | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2021-Oct-15 Fri | ### | ### | ### | ### | 42,851 | 0 | 67.9 | 67.9 | 0.0 |
| 2021-Oct-14 Thu | 4.88 | 5 | 4.88 | ### | 60,246 | ### | 74.2 | 74.2 | 0.0 |
| 2021-Oct-13 Wed | 4.85 | 4.89 | 4.85 | 4.85 | 61.2 | 61.2 | ### | ||
| 2021-Oct-12 Tue | 4.8 | ### | 4.8 | 4.85 | ### | ### | ### | ||
| 2021-Oct-11 Mon | 4.81 | ### | 4.8 | 4.8 | 17,959 | ### | ### | ### | 0.3 |
| 2021-Oct-08 Fri | 4.77 | 4.81 | 4.75 | 4.81 | ### | ### | ### | ||
| 2021-Oct-07 Thu | 4.725 | 4.725 | 4.725 | 4.725 | 280 | 1,323 | ### | ### | 0.3 |
| 2021-Oct-06 Wed | 4.7 | 4.73 | 4.7 | 4.72 | ### | ### | 0.3 | ||
| 2021-Oct-05 Tue | ### | 4.7 | ### | 4.7 | 86.2 | 86.2 | 0.3 | ||
| 2021-Oct-04 Mon | 4.7 | 4.7 | ### | ### | 6,149 | 14,450 | 34.2 | 34.2 | 0.0 |
| 2021-Oct-01 Fri | 4.73 | 4.74 | ### | ### | 1,823 | 4,320 | 26.9 | 26.9 | 0.0 |
| 2021-Sep-30 Thu | ### | 4.8 | 4.71 | 4.73 | 32.8 | 32.8 | 0.3 | ||
| 2021-Sep-29 Wed | 4.77 | 4.77 | 4.77 | 4.77 | 66.7 | 66.7 | ### | ||
| 2021-Sep-28 Tue | ### | 4.77 | ### | 4.77 | ### | ### | ### | ||
| 2021-Sep-27 Mon | 4.84 | 4.84 | 4.7 | 4.7 | 19,372 | ### | 17.6 | 17.6 | 0.3 |
| 2021-Sep-24 Fri | 4.74 | 4.85 | 4.74 | 4.8 | ### | ### | 0.3 | ||
| 2021-Sep-23 Thu | 4.57 | 4.83 | 4.57 | 4.83 | 65,375 | ### | 94.2 | 94.2 | 0.3 |
| 2021-Sep-22 Wed | 4.57 | 4.57 | 4.55 | 4.55 | 10,453 | ### | 29.6 | 29.6 | 0.3 |
| 2021-Sep-21 Tue | 4.52 | 4.59 | 4.52 | 4.59 | 7,840 | ### | 71.1 | 71.1 | 0.3 |
| 2021-Sep-20 Mon | 4.58 | ### | 4.57 | 4.57 | 63,882 | 145,970 | ### | ### | ### |
| 2021-Sep-17 Fri | ### | ### | ### | ### | 40.9 | 40.9 | 0.0 | ||
| 2021-Sep-16 Thu | 4.58 | ### | 4.58 | ### | 14,848 | ### | ### | ### | 0.0 |
| 2021-Sep-15 Wed | ### | 4.7 | 4.57 | 4.57 | ### | ### | ### | ||
| 2021-Sep-14 Tue | ### | 4.7 | 4.58 | ### | ### | ### | 0.0 | ||
| 2021-Sep-13 Mon | ### | ### | 4.57 | 4.57 | 29.1 | 29.1 | ### | ||
| 2021-Sep-10 Fri | ### | 4.7 | ### | ### | 10,659 | 25,048 | ### | ### | 0.0 |
| 2021-Sep-09 Thu | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-08 Wed | ### | ### | 4.59 | ### | 81.5 | 81.5 | 0.0 | ||
| 2021-Sep-07 Tue | 4.44 | ### | 4.44 | ### | 88,872 | ### | ### | ### | 0.0 |
| 2021-Sep-06 Mon | 4.47 | 4.47 | 4.4 | 4.45 | 37.2 | 37.2 | 0.3 | ||
| 2021-Sep-03 Fri | 4.4 | 4.44 | ### | 4.4 | 7,185 | 15,950 | 60.1 | 60.1 | 0.3 |
| 2021-Sep-02 Thu | ### | 4.49 | ### | 4.49 | ### | ### | ### | ||
| 2021-Sep-01 Wed | 4.26 | 4.4 | 4.26 | 4.4 | 38,670 | 167,441 | ### | ### | 0.3 |
| 2021-Aug-31 Tue | 4.2 | 4.27 | 4.2 | 4.26 | 86,875 | ### | 76.8 | 76.8 | 0.3 |
| 2021-Aug-30 Mon | 4.26 | 4.27 | 4.22 | 4.22 | 29.7 | 29.7 | ### | ||
| 2021-Aug-27 Fri | ### | 4.22 | ### | 4.21 | 76,682 | ### | 74.4 | 74.4 | ### |
| 2021-Aug-26 Thu | 4.26 | 4.26 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2021-Aug-25 Wed | 4.25 | 4.29 | 4.23 | 4.27 | 241,387 | ### | 66.5 | 66.5 | ### |
| 2021-Aug-24 Tue | 4.26 | ### | 4.22 | 4.25 | ### | ### | ### | ||
| 2021-Aug-23 Mon | 4.26 | ### | 4.26 | ### | 70.9 | 70.9 | 0.0 | ||
| 2021-Aug-20 Fri | 4.4 | 4.4 | 4.26 | 4.26 | 21,440 | ### | ### | ### | 0.3 |
| 2021-Aug-19 Thu | 4.43 | 4.49 | ### | 4.4 | 35.1 | 35.1 | 0.3 | ||
| 2021-Aug-18 Wed | ### | 4.49 | ### | 4.49 | 19,553 | ### | 90.3 | 90.3 | ### |
| 2021-Aug-17 Tue | 4.27 | 4.355 | 4.27 | ### | 91.1 | 91.1 | 0.0 | ||
| 2021-Aug-16 Mon | 4.27 | ### | 4.26 | ### | 34,849 | 74,228 | 89.6 | 89.6 | 0.0 |
| 2021-Aug-13 Fri | 4.26 | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2021-Aug-12 Thu | ### | 4.4 | ### | 4.4 | 484,286 | 1,065,429 | 75.9 | 75.9 | 0.3 |
| 2021-Aug-11 Wed | 4.4 | ### | ### | 4.4 | 81,341 | 0 | ### | ### | 0.3 |
| 2021-Aug-10 Tue | 4.4 | 4.44 | 4.345 | 4.42 | 18,545 | 81,458 | ### | ### | 0.3 |
| 2021-Aug-09 Mon | ### | 4.41 | 4.29 | 4.4 | 18,820 | ### | 80.1 | 80.1 | 0.3 |
| 2021-Aug-06 Fri | ### | ### | 4.28 | ### | 28,475 | ### | ### | ### | 0.0 |
| 2021-Aug-05 Thu | ### | ### | ### | ### | 9,325 | 0 | 74.1 | 74.1 | 0.0 |
| 2021-Aug-04 Wed | ### | 4.43 | 4.22 | 4.29 | 27,976 | ### | ### | ### | ### |
| 2021-Aug-03 Tue | 4.45 | 4.45 | ### | 4.44 | ### | ### | 0.3 | ||
| 2021-Aug-02 Mon | 4.55 | 4.55 | 4.41 | 4.44 | 24,454 | 109,553 | 21.9 | 21.9 | 0.3 |
| 2021-Jul-30 Fri | 4.55 | 4.58 | 4.4 | 4.58 | 52,586 | ### | 74.7 | 74.7 | 0.3 |
| 2021-Jul-29 Thu | 4.45 | ### | 4.43 | ### | 18,441 | 40,846 | 91.4 | 91.4 | 0.0 |
| 2021-Jul-28 Wed | 4.55 | 4.55 | ### | 4.4 | 16.7 | 16.7 | 0.3 | ||
| 2021-Jul-27 Tue | ### | ### | 4.55 | 4.56 | ### | ### | 0.3 | ||
| 2021-Jul-26 Mon | 4.48 | 4.59 | 4.45 | 4.47 | 14,853 | ### | ### | ### | ### |
| 2021-Jul-23 Fri | 4.4 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-22 Thu | 4.54 | 4.54 | ### | 4.43 | 24,227 | ### | ### | ### | ### |
| 2021-Jul-21 Wed | 4.53 | ### | 4.43 | 4.54 | 70.0 | 70.0 | 0.3 | ||
| 2021-Jul-20 Tue | ### | 4.74 | 4.53 | 4.53 | 22,657 | ### | ### | ### | ### |
| 2021-Jul-19 Mon | ### | 4.76 | ### | 4.76 | ### | ### | ### | ||
| 2021-Jul-16 Fri | 4.45 | ### | 4.45 | 4.55 | ### | ### | 0.3 | ||
| 2021-Jul-15 Thu | 4.75 | 4.79 | 4.59 | ### | 3,584 | ### | 19.4 | 19.4 | 0.0 |
| 2021-Jul-14 Wed | ### | ### | ### | ### | 94.9 | 94.9 | 0.0 | ||
| 2021-Jul-13 Tue | ### | 4.4 | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2021-Jul-12 Mon | 4.4 | 4.41 | 4.25 | 4.25 | 25,757 | 111,527 | 12.4 | 12.4 | ### |
| 2021-Jul-09 Fri | 4.25 | ### | 4.25 | ### | 83.9 | 83.9 | 0.0 | ||
| 2021-Jul-08 Thu | 4.4 | 4.4 | ### | 4.25 | 30,374 | 66,822 | ### | ### | ### |
| 2021-Jul-07 Wed | 4.51 | 4.51 | ### | ### | 34,655 | 78,147 | ### | ### | 0.0 |
| 2021-Jul-06 Tue | 4.58 | 4.58 | 4.47 | 4.49 | 39,689 | ### | ### | ### | ### |
| 2021-Jul-05 Mon | 4.55 | ### | 4.52 | 4.56 | 37,153 | ### | ### | ### | 0.3 |
| 2021-Jul-02 Fri | 4.56 | 4.59 | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2021-Jul-01 Thu | 4.82 | 4.82 | 4.51 | 4.51 | 22,686 | ### | ### | ### | 0.3 |
| 2021-Jun-30 Wed | 4.79 | 4.85 | 4.7 | 4.85 | 60,343 | ### | 70.9 | 70.9 | ### |
| 2021-Jun-29 Tue | 4.8 | 4.8 | 4.7 | 4.72 | 43,648 | 207,328 | ### | ### | 0.3 |
| 2021-Jun-28 Mon | 4.82 | 4.82 | 4.7 | 4.78 | 42.0 | 42.0 | ### | ||
| 2021-Jun-25 Fri | ### | ### | ### | 4.76 | 81,278 | 0 | ### | ### | ### |
| 2021-Jun-24 Thu | ### | ### | 4.87 | 4.89 | 10,771 | 26,227 | ### | ### | ### |
| 2021-Jun-23 Wed | 4.88 | ### | 4.82 | ### | 7,144 | ### | 73.7 | 73.7 | 0.0 |
| 2021-Jun-22 Tue | 4.87 | 4.88 | 4.78 | 4.88 | 45,181 | 218,224 | ### | ### | 0.3 |
| 2021-Jun-21 Mon | 4.86 | 4.88 | 4.86 | 4.87 | 79.1 | 79.1 | 0.3 | ||
| 2021-Jun-18 Fri | 4.88 | 4.88 | 4.86 | 4.86 | 29.8 | 29.8 | 0.3 | ||
| 2021-Jun-17 Thu | 4.8 | 4.88 | 4.8 | 4.88 | 22,122 | 107,070 | 89.0 | 89.0 | 0.3 |
| 2021-Jun-16 Wed | 4.8 | 4.88 | ### | 4.88 | 88.7 | 88.7 | 0.3 | ||
| 2021-Jun-15 Tue | 4.8 | 4.87 | 4.76 | 4.8 | 20,089 | 96,728 | 72.6 | 72.6 | 0.3 |
| 2021-Jun-11 Fri | 4.74 | 4.8 | 4.72 | 4.8 | 24,480 | 116,524 | 71.5 | 71.5 | 0.3 |
| 2021-Jun-10 Thu | 4.73 | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-09 Wed | 4.76 | 4.77 | ### | ### | 33,320 | ### | 26.4 | 26.4 | 0.0 |
| 2021-Jun-08 Tue | 4.8 | 4.8 | 4.75 | 4.76 | 3,887 | ### | 34.6 | 34.6 | ### |
| 2021-Jun-07 Mon | 4.85 | 4.86 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 2021-Jun-04 Fri | 4.76 | 4.87 | 4.7 | 4.85 | 83.8 | 83.8 | ### | ||
| 2021-Jun-03 Thu | 4.83 | 4.83 | 4.76 | 4.76 | 19,343 | 92,749 | ### | ### | ### |
| 2021-Jun-02 Wed | 4.84 | 4.86 | 4.82 | 4.82 | 32.2 | 32.2 | 0.3 | ||
| 2021-Jun-01 Tue | ### | ### | 4.83 | 4.84 | 31,223 | ### | ### | ### | 0.3 |
| 2021-May-31 Mon | 4.8 | ### | 4.75 | ### | 34,755 | 82,543 | 90.2 | 90.2 | 0.0 |
| 2021-May-28 Fri | ### | 4.8 | ### | 4.8 | ### | ### | 0.3 | ||
| 2021-May-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-May-26 Wed | ### | ### | ### | ### | 199,688 | 0 | ### | ### | 0.0 |
| 2021-May-25 Tue | ### | ### | ### | ### | 24,774 | 0 | 65.0 | 65.0 | 0.0 |
| 2021-May-24 Mon | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2021-May-21 Fri | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-20 Thu | ### | ### | 4.54 | ### | 14,989 | 34,025 | ### | ### | 0.0 |
| 2021-May-19 Wed | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2021-May-18 Tue | ### | ### | 4.55 | ### | 65.7 | 65.7 | 0.0 | ||
| 2021-May-17 Mon | ### | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2021-May-14 Fri | ### | 4.7 | ### | 4.7 | 14,924 | 35,071 | 72.2 | 72.2 | 0.3 |
| 2021-May-13 Thu | ### | 4.71 | ### | 4.7 | 14,128 | 33,271 | ### | ### | 0.3 |
| 2021-May-12 Wed | ### | 4.7 | ### | ### | 20,584 | 48,372 | 76.3 | 76.3 | 0.0 |
| 2021-May-11 Tue | 4.71 | 4.71 | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2021-May-10 Mon | 4.74 | 4.74 | ### | 4.71 | 35,257 | 83,559 | 34.7 | 34.7 | ### |
| 2021-May-07 Fri | 4.74 | 4.74 | 4.71 | 4.74 | 65.6 | 65.6 | 0.3 | ||
| 2021-May-06 Thu | ### | 4.74 | ### | 4.71 | 32,822 | 77,788 | ### | ### | ### |
| 2021-May-05 Wed | ### | ### | ### | ### | 17,679 | 0 | 79.8 | 79.8 | 0.0 |
| 2021-May-04 Tue | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-30 Fri | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2021-Apr-29 Thu | ### | ### | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2021-Apr-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-27 Tue | ### | ### | 4.55 | ### | 101,481 | ### | ### | ### | 0.0 |
| 2021-Apr-26 Mon | ### | ### | ### | ### | 30,473 | 0 | 73.1 | 73.1 | 0.0 |
| 2021-Apr-23 Fri | ### | ### | ### | ### | 6,470 | 0 | ### | ### | 0.0 |
| 2021-Apr-22 Thu | ### | ### | 4.55 | ### | 22,357 | ### | ### | ### | 0.0 |
| 2021-Apr-21 Wed | 4.58 | ### | 4.57 | ### | 12,473 | ### | ### | ### | 0.0 |
| 2021-Apr-20 Tue | 4.55 | ### | 4.55 | ### | 6,641 | ### | ### | ### | 0.0 |
| 2021-Apr-19 Mon | ### | ### | 4.47 | 4.55 | ### | ### | 0.3 | ||
| 2021-Apr-16 Fri | 4.4 | 4.81 | 4.4 | ### | ### | ### | 0.0 | ||
| 2021-Apr-15 Thu | ### | 4.4 | ### | 4.4 | 44,543 | ### | 70.2 | 70.2 | 0.3 |
| 2021-Apr-14 Wed | ### | ### | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2021-Apr-13 Tue | ### | ### | ### | ### | 23,377 | 0 | 72.0 | 72.0 | 0.0 |
| 2021-Apr-12 Mon | 4.4 | 4.4 | ### | 4.4 | ### | ### | 0.3 | ||
| 2021-Apr-09 Fri | 4.4 | 4.4 | ### | ### | 35,057 | 77,125 | ### | ### | 0.0 |
| 2021-Apr-08 Thu | 4.21 | 4.4 | 4.2 | ### | 39,071 | ### | ### | ### | 0.0 |
| 2021-Apr-07 Wed | ### | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2021-Apr-06 Tue | 4.28 | ### | 4.2 | 4.2 | 14,341 | ### | 24.5 | 24.5 | ### |
| 2021-Apr-01 Thu | ### | ### | 4.25 | 4.28 | 10,559 | ### | 29.3 | 29.3 | 0.3 |
| 2021-Mar-31 Wed | 4.24 | 4.28 | 4.24 | 4.28 | ### | ### | 0.3 | ||
| 2021-Mar-30 Tue | ### | 4.22 | 4.125 | 4.2 | 66,854 | 278,948 | ### | ### | ### |
| 2021-Mar-29 Mon | ### | ### | ### | ### | 9,589 | 0 | 77.6 | 77.6 | 0.0 |
| 2021-Mar-26 Fri | ### | ### | ### | ### | 60.5 | 60.5 | 0.0 | ||
| 2021-Mar-25 Thu | ### | ### | ### | ### | 7,144 | 0 | ### | ### | 0.0 |
| 2021-Mar-24 Wed | ### | ### | ### | ### | 19,987 | 0 | ### | ### | 0.0 |
| 2021-Mar-23 Tue | ### | 4.21 | ### | ### | 20,680 | ### | 80.3 | 80.3 | 0.0 |
| 2021-Mar-22 Mon | ### | ### | ### | ### | 21,171 | 0 | 77.8 | 77.8 | 0.0 |
| 2021-Mar-19 Fri | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-18 Thu | ### | ### | ### | ### | 10,342 | 0 | ### | ### | 0.0 |
| 2021-Mar-17 Wed | ### | 4.22 | ### | ### | 17,752 | 37,456 | ### | ### | 0.0 |
| 2021-Mar-16 Tue | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-15 Mon | 4.25 | 4.28 | ### | ### | 20,257 | 43,349 | ### | ### | 0.0 |
| 2021-Mar-12 Fri | ### | 4.44 | ### | 4.44 | ### | ### | 0.3 | ||
| 2021-Mar-11 Thu | 4 | ### | 4 | ### | 37,157 | ### | 84.6 | 84.6 | 0.0 |
| 2021-Mar-10 Wed | 4 | ### | ### | ### | 20,074 | 0 | ### | ### | 0.0 |
| 2021-Mar-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-08 Mon | ### | ### | 3.87 | ### | 19,474 | 37,682 | 45.7 | 45.7 | 0.0 |
| 2021-Mar-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-04 Thu | ### | ### | ### | ### | 23,823 | 0 | ### | ### | 0.0 |
| 2021-Mar-03 Wed | ### | ### | ### | ### | 9,158 | 0 | 74.7 | 74.7 | 0.0 |
| 2021-Mar-02 Tue | ### | ### | ### | ### | 1,042 | 0 | 53.8 | 53.8 | 0.0 |
| 2021-Mar-01 Mon | ### | ### | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2021-Feb-26 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2021-Feb-25 Thu | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2021-Feb-24 Wed | 3.85 | ### | 3.84 | ### | 22,080 | ### | ### | ### | 0.0 |
| 2021-Feb-23 Tue | ### | ### | 3.75 | 3.84 | 23.4 | 23.4 | 0.3 | ||
| 2021-Feb-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-19 Fri | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2021-Feb-18 Thu | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2021-Feb-17 Wed | ### | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2021-Feb-16 Tue | 3.83 | ### | 3.83 | ### | 20,326 | 38,924 | 79.9 | 79.9 | 0.0 |
| 2021-Feb-15 Mon | 3.83 | 3.85 | 3.8 | 3.83 | 62.6 | 62.6 | ### | ||
| 2021-Feb-12 Fri | 3.84 | 3.89 | 3.8 | 3.83 | ### | ### | ### | ||
| 2021-Feb-11 Thu | 3.85 | 3.88 | 3.77 | 3.84 | 48.4 | 48.4 | 0.3 | ||
| 2021-Feb-10 Wed | ### | ### | 3.83 | 3.83 | 18.3 | 18.3 | ### | ||
| 2021-Feb-09 Tue | ### | ### | 3.83 | ### | 35,641 | 68,252 | 90.2 | 90.2 | 0.0 |
| 2021-Feb-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-05 Fri | ### | 4 | ### | ### | 803,427 | 1,606,854 | ### | ### | 0.0 |
| 2021-Feb-04 Thu | 3.85 | 4 | 3.85 | ### | 26,824 | 105,284 | 90.0 | 90.0 | 0.0 |
| 2021-Feb-03 Wed | 3.79 | 3.89 | 3.76 | 3.85 | ### | ### | 0.3 | ||
| 2021-Feb-02 Tue | ### | 3.8 | 3.58 | 3.8 | 91.4 | 91.4 | ### | ||
| 2021-Feb-01 Mon | 3.7 | 3.7 | ### | ### | 23,449 | 43,380 | 26.0 | 26.0 | 0.0 |
| 2021-Jan-29 Fri | ### | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2021-Jan-28 Thu | 3.56 | ### | 3.5 | ### | ### | ### | 0.0 | ||
| 2021-Jan-27 Wed | ### | ### | 3.57 | ### | 107,889 | 192,581 | ### | ### | 0.0 |
| 2021-Jan-25 Mon | ### | ### | ### | ### | 11,120 | 0 | 25.9 | 25.9 | 0.0 |
| 2021-Jan-22 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-20 Wed | ### | 3.71 | ### | ### | 35,955 | ### | 69.5 | 69.5 | 0.0 |
| 2021-Jan-19 Tue | ### | 3.7 | ### | 3.7 | 61.9 | 61.9 | 0.3 | ||
| 2021-Jan-18 Mon | ### | 3.7 | ### | 3.7 | 85.7 | 85.7 | 0.3 | ||
| 2021-Jan-15 Fri | 3.79 | 3.79 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-14 Thu | 3.57 | 3.78 | 3.57 | 3.74 | 93.1 | 93.1 | 0.3 | ||
| 2021-Jan-13 Wed | 3.72 | 3.73 | 3.57 | 3.57 | 10.2 | 10.2 | 0.3 | ||
| 2021-Jan-12 Tue | ### | 3.78 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-11 Mon | 3.84 | 3.85 | ### | ### | 11.0 | 11.0 | 0.0 | ||
| 2021-Jan-08 Fri | 3.83 | 3.85 | 3.72 | 3.72 | 16.3 | 16.3 | 0.3 | ||
| 2021-Jan-07 Thu | ### | ### | 3.79 | 3.83 | 10.0 | 10.0 | ### | ||
| 2021-Jan-06 Wed | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2021-Jan-05 Tue | ### | ### | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2021-Jan-04 Mon | 4.24 | 4.26 | ### | ### | 12,586 | ### | 10.9 | 10.9 | 0.0 |
| 2020-Dec-31 Thu | ### | ### | 4.24 | 4.28 | 16,526 | ### | ### | ### | 0.3 |
| 2020-Dec-30 Wed | 4.24 | 4.45 | 4.24 | ### | 83.8 | 83.8 | 0.0 | ||
| 2020-Dec-29 Tue | 4.25 | 4.25 | ### | 4.22 | 30,029 | ### | 24.4 | 24.4 | ### |
| 2020-Dec-24 Thu | 4.22 | ### | 4.2 | 4.25 | ### | ### | ### | ||
| 2020-Dec-23 Wed | ### | 4.24 | ### | 4.22 | 70.7 | 70.7 | ### | ||
| 2020-Dec-22 Tue | ### | 4.44 | 4.22 | 4.25 | ### | ### | ### | ||
| 2020-Dec-21 Mon | ### | 4.5 | ### | 4.47 | ### | ### | ### | ||
| 2020-Dec-18 Fri | ### | 4.47 | ### | 4.47 | 51,720 | ### | 88.8 | 88.8 | ### |
| 2020-Dec-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-16 Wed | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-15 Tue | ### | ### | ### | ### | 4,759 | 0 | 47.7 | 47.7 | 0.0 |
| 2020-Dec-14 Mon | ### | 4.44 | 4.27 | ### | 29,340 | 127,775 | 76.7 | 76.7 | 0.0 |
| 2020-Dec-11 Fri | 4.45 | 4.45 | ### | ### | 21,325 | 47,448 | ### | ### | 0.0 |
| 2020-Dec-10 Thu | 4.46 | 4.49 | 4.42 | 4.45 | ### | ### | 0.3 | ||
| 2020-Dec-09 Wed | 4.51 | 4.56 | 4.49 | 4.49 | 29,957 | 135,555 | ### | ### | ### |
| 2020-Dec-08 Tue | 4.5 | ### | 4.5 | 4.53 | 47,087 | 105,945 | ### | ### | ### |
| 2020-Dec-07 Mon | 4.54 | 4.58 | 4.49 | 4.5 | 37.6 | 37.6 | ### | ||
| 2020-Dec-04 Fri | 4.42 | ### | 4.42 | 4.51 | 26,982 | ### | ### | ### | 0.3 |
| 2020-Dec-03 Thu | ### | 4.42 | ### | 4.41 | ### | ### | ### | ||
| 2020-Dec-02 Wed | ### | 4.47 | ### | 4.42 | 84,575 | 189,025 | ### | ### | 0.3 |
| 2020-Dec-01 Tue | 4.48 | 4.49 | ### | ### | 11.8 | 11.8 | 0.0 | ||
| 2020-Nov-30 Mon | 4.42 | ### | 4.42 | 4.5 | 37,284 | ### | 85.4 | 85.4 | ### |
| 2020-Nov-27 Fri | 4.47 | 4.49 | 4.4 | 4.48 | ### | ### | ### | ||
| 2020-Nov-26 Thu | 4.44 | 4.5 | 4.44 | 4.5 | 47,377 | 211,775 | 77.5 | 77.5 | ### |
| 2020-Nov-25 Wed | ### | 4.48 | ### | 4.42 | ### | ### | 0.3 | ||
| 2020-Nov-24 Tue | 4.47 | 4.49 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2020-Nov-23 Mon | ### | 4.43 | ### | 4.43 | 20,887 | ### | 82.4 | 82.4 | ### |
| 2020-Nov-20 Fri | 4.44 | 4.48 | 4.42 | 4.42 | 18,888 | 84,051 | ### | ### | 0.3 |
| 2020-Nov-19 Thu | 4.42 | 4.45 | ### | 4.45 | 229,387 | 510,386 | ### | ### | 0.3 |
| 2020-Nov-18 Wed | ### | 4.4 | ### | 4.4 | 71.5 | 71.5 | 0.3 | ||
| 2020-Nov-17 Tue | ### | 4.42 | ### | 4.42 | 35,573 | ### | ### | ### | 0.3 |
| 2020-Nov-16 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2020-Nov-13 Fri | 4.44 | 4.46 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2020-Nov-12 Thu | ### | 4.48 | ### | 4.46 | 82,557 | 184,927 | ### | ### | 0.3 |
| 2020-Nov-11 Wed | 4.48 | 4.48 | 4.27 | ### | 31,028 | 135,747 | 15.3 | 15.3 | 0.0 |
| 2020-Nov-10 Tue | 4.4 | 4.49 | 4.23 | 4.46 | 80.9 | 80.9 | 0.3 | ||
| 2020-Nov-09 Mon | 4.48 | 4.49 | ### | 4.4 | 64,781 | ### | ### | ### | 0.3 |
| 2020-Nov-06 Fri | 4.5 | ### | 4.46 | 4.48 | ### | ### | ### | ||
| 2020-Nov-05 Thu | 4.45 | 4.57 | 4.41 | 4.52 | 35,979 | 161,545 | ### | ### | 0.3 |
| 2020-Nov-04 Wed | 4.41 | 4.45 | 4.4 | 4.45 | 39,446 | 174,548 | ### | ### | 0.3 |
| 2020-Nov-03 Tue | ### | 4.41 | 4.25 | ### | 37,076 | ### | 71.8 | 71.8 | 0.0 |
| 2020-Nov-02 Mon | ### | ### | 4.2 | 4.28 | ### | ### | 0.3 | ||
| 2020-Oct-30 Fri | ### | 4.46 | ### | 4.41 | 61,374 | ### | 89.1 | 89.1 | ### |
| 2020-Oct-29 Thu | 4.49 | 4.58 | 4.42 | 4.46 | ### | ### | 0.3 | ||
| 2020-Oct-28 Wed | 4.4 | ### | 4.4 | 4.59 | ### | ### | 0.3 | ||
| 2020-Oct-27 Tue | 4.55 | 4.55 | ### | 4.41 | 26.4 | 26.4 | ### | ||
| 2020-Oct-26 Mon | 4.56 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-23 Fri | 4.52 | 4.7 | 4.52 | 4.58 | 61,852 | ### | ### | ### | 0.3 |
| 2020-Oct-22 Thu | 4.45 | 4.51 | ### | 4.51 | 133,440 | ### | 79.6 | 79.6 | 0.3 |
| 2020-Oct-21 Wed | 4.53 | 4.53 | 4.46 | 4.49 | 52,849 | 237,556 | ### | ### | ### |
| 2020-Oct-20 Tue | 4.5 | 4.55 | 4.46 | 4.54 | 75.6 | 75.6 | 0.3 | ||
| 2020-Oct-19 Mon | 4.55 | 4.57 | 4.51 | 4.55 | ### | ### | 0.3 | ||
| 2020-Oct-16 Fri | 4.58 | ### | 4.56 | 4.58 | 50,721 | 115,643 | ### | ### | 0.3 |
| 2020-Oct-15 Thu | ### | ### | 4.58 | 4.59 | 29,177 | ### | ### | ### | 0.3 |
| 2020-Oct-14 Wed | ### | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2020-Oct-13 Tue | ### | ### | 4.56 | ### | 78,155 | ### | 39.3 | 39.3 | 0.0 |
| 2020-Oct-12 Mon | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2020-Oct-09 Fri | 4.57 | ### | 4.57 | ### | 136,921 | ### | ### | ### | 0.0 |
| 2020-Oct-08 Thu | 4.48 | ### | 4.45 | 4.58 | 461,686 | 1,027,251 | 81.5 | 81.5 | 0.3 |
| 2020-Oct-07 Wed | 4.57 | ### | 4.57 | 4.57 | 45,540 | 104,058 | ### | ### | ### |
| 2020-Oct-06 Tue | ### | ### | 4.49 | 4.57 | 49,157 | 110,357 | 18.6 | 18.6 | ### |
| 2020-Oct-05 Mon | 4.72 | 4.75 | ### | ### | 30,387 | ### | ### | ### | 0.0 |
| 2020-Oct-02 Fri | 4.4 | 5 | 4.4 | ### | 545,442 | 2,563,577 | 97.2 | 97.2 | 0.0 |
| 2020-Oct-01 Thu | 4.26 | 4.26 | 4.26 | 4.26 | 0 | 0.3 | |||
| 2020-Sep-30 Wed | 4.26 | ### | 4.2 | 4.26 | 78.9 | 78.9 | 0.3 | ||
| 2020-Sep-29 Tue | 4.2 | ### | 4.2 | ### | 18,088 | 37,984 | 86.5 | 86.5 | 0.0 |
| 2020-Sep-28 Mon | ### | 4.25 | ### | 4.24 | ### | ### | 0.3 | ||
| 2020-Sep-25 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2020-Sep-24 Thu | ### | ### | 4.025 | ### | 71.3 | 71.3 | 0.0 | ||
| 2020-Sep-23 Wed | ### | ### | ### | ### | 14,059 | 0 | 34.7 | 34.7 | 0.0 |
| 2020-Sep-22 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2020-Sep-21 Mon | ### | ### | ### | ### | 84,289 | 0 | ### | ### | 0.0 |
| 2020-Sep-18 Fri | ### | ### | 4 | ### | 64.7 | 64.7 | 0.0 | ||
| 2020-Sep-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-16 Wed | ### | ### | 4 | ### | 15,282 | ### | 77.0 | 77.0 | 0.0 |
| 2020-Sep-15 Tue | 4 | ### | ### | ### | 24,445 | 0 | ### | ### | 0.0 |
| 2020-Sep-14 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2020-Sep-11 Fri | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2020-Sep-10 Thu | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2020-Sep-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-07 Mon | ### | ### | ### | ### | 7,071 | 0 | 84.4 | 84.4 | 0.0 |
| 2020-Sep-04 Fri | 4.22 | 4.22 | ### | ### | 44,951 | 94,846 | ### | ### | 0.0 |
| 2020-Sep-03 Thu | 4.25 | 4.25 | 4.22 | 4.22 | 32.8 | 32.8 | ### | ||
| 2020-Sep-02 Wed | ### | ### | 4.27 | 4.27 | 32.6 | 32.6 | ### | ||
| 2020-Sep-01 Tue | 4.27 | ### | 4.27 | ### | 10,671 | 22,782 | ### | ### | 0.0 |
| 2020-Aug-31 Mon | ### | 4.4 | 4.25 | 4.29 | 30,829 | ### | 27.5 | 27.5 | ### |
| 2020-Aug-28 Fri | 4.48 | 4.48 | ### | ### | 38,381 | 85,973 | ### | ### | 0.0 |
| 2020-Aug-27 Thu | ### | 4.5 | ### | 4.5 | 85.0 | 85.0 | ### | ||
| 2020-Aug-26 Wed | ### | ### | ### | ### | 18,989 | 0 | 78.9 | 78.9 | 0.0 |
| 2020-Aug-25 Tue | ### | ### | 4.25 | ### | 10,229 | ### | 72.2 | 72.2 | 0.0 |
| 2020-Aug-24 Mon | 4.2 | ### | ### | 4.25 | 72.5 | 72.5 | ### | ||
| 2020-Aug-21 Fri | 4.23 | ### | 4.21 | 4.23 | 33,282 | 70,058 | 64.0 | 64.0 | 0.3 |
| 2020-Aug-20 Thu | 4.21 | 4.24 | ### | 4.23 | 108,748 | 230,545 | 70.4 | 70.4 | 0.3 |
| 2020-Aug-19 Wed | ### | 4.22 | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2020-Aug-18 Tue | 4.2 | 4.24 | ### | ### | 35,043 | ### | ### | ### | 0.0 |
| 2020-Aug-17 Mon | ### | 4.2 | 4 | ### | 38,826 | 159,186 | 76.9 | 76.9 | 0.0 |
| 2020-Aug-14 Fri | ### | ### | ### | 4 | 28,872 | 0 | ### | ### | 0.3 |
| 2020-Aug-13 Thu | ### | ### | 3.84 | 3.87 | 7.5 | 7.5 | ### | ||
| 2020-Aug-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Aug-11 Tue | ### | ### | ### | ### | 67,255 | 0 | ### | ### | 0.0 |
| 2020-Aug-10 Mon | 3.79 | 3.79 | 3.78 | 3.78 | 5,850 | 22,142 | ### | ### | 0.3 |
| 2020-Aug-07 Fri | 3.8 | 3.8 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2020-Aug-06 Thu | 3.81 | 3.84 | 3.77 | 3.77 | ### | ### | ### | ||
| 2020-Aug-05 Wed | 3.85 | 3.85 | ### | ### | ### | ### | 0.0 | ||
| 2020-Aug-04 Tue | 3.73 | 3.82 | 3.7 | 3.82 | ### | ### | 0.3 | ||
| 2020-Aug-03 Mon | 3.8 | 3.81 | 3.8 | 3.8 | 13,345 | 50,777 | 71.1 | 71.1 | ### |
| 2020-Jul-31 Fri | 3.78 | 3.85 | 3.78 | 3.8 | 12,846 | ### | ### | ### | ### |
| 2020-Jul-30 Thu | ### | 3.73 | ### | 3.72 | 22,188 | 41,380 | ### | ### | 0.3 |
| 2020-Jul-29 Wed | 3.52 | ### | 3.48 | ### | 89.7 | 89.7 | 0.0 | ||
| 2020-Jul-28 Tue | 3.58 | ### | 3.46 | 3.52 | 58,873 | 101,850 | 33.9 | 33.9 | ### |
| 2020-Jul-27 Mon | 3.5 | 3.7 | 3.47 | 3.58 | 20,285 | 72,721 | 78.2 | 78.2 | 0.3 |
| 2020-Jul-24 Fri | ### | ### | 3.59 | ### | 3,126 | ### | ### | ### | 0.0 |
| 2020-Jul-23 Thu | 3.8 | 3.8 | ### | ### | 20,353 | 38,670 | ### | ### | 0.0 |
| 2020-Jul-22 Wed | 3.72 | 3.72 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2020-Jul-21 Tue | 3.74 | 3.79 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2020-Jul-20 Mon | 3.58 | ### | 3.52 | ### | 82.1 | 82.1 | 0.0 | ||
| 2020-Jul-17 Fri | 3.47 | 3.58 | 3.44 | 3.58 | 88.7 | 88.7 | 0.3 | ||
| 2020-Jul-16 Thu | 3.45 | 3.49 | 3.42 | 3.49 | 5,546 | ### | ### | ### | ### |
| 2020-Jul-15 Wed | 3.55 | 3.55 | 3.4 | 3.43 | 51,378 | ### | ### | ### | 0.2 |
| 2020-Jul-14 Tue | 3.54 | 3.57 | 3.54 | 3.57 | 83.9 | 83.9 | 0.3 | ||
| 2020-Jul-13 Mon | 3.72 | 3.75 | ### | ### | 41.7 | 41.7 | 0.0 | ||
| 2020-Jul-10 Fri | 3.81 | 3.81 | 3.71 | 3.71 | 23.3 | 23.3 | ### | ||
| 2020-Jul-09 Thu | 3.89 | 3.89 | 3.75 | 3.81 | 33,051 | 126,254 | ### | ### | 0.3 |
| 2020-Jul-08 Wed | 3.86 | ### | 3.86 | ### | 8,376 | ### | ### | ### | 0.0 |
| 2020-Jul-07 Tue | 3.75 | ### | 3.75 | 3.85 | 13,521 | 25,351 | ### | ### | 0.3 |
| 2020-Jul-06 Mon | 3.7 | 3.75 | ### | 3.73 | 32,971 | 61,820 | ### | ### | ### |
| 2020-Jul-03 Fri | 3.59 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2020-Jul-02 Thu | 3.51 | ### | 3.51 | ### | 22,923 | 40,229 | ### | ### | 0.0 |
| 2020-Jul-01 Wed | 3.46 | 3.51 | 3.45 | 3.48 | 7,025 | 24,447 | 61.3 | 61.3 | 0.2 |
| 2020-Jun-30 Tue | 3.49 | 3.53 | ### | 3.46 | 105,323 | ### | ### | ### | 0.2 |
| 2020-Jun-29 Mon | 3.52 | ### | 3.52 | 3.54 | 27,189 | 47,852 | ### | ### | 0.3 |
| 2020-Jun-26 Fri | ### | 3.79 | ### | ### | 11,543 | 21,873 | 76.4 | 76.4 | 0.0 |
| 2020-Jun-25 Thu | ### | ### | 3.54 | ### | 82.7 | 82.7 | 0.0 | ||
| 2020-Jun-24 Wed | ### | 3.72 | ### | ### | 43,655 | ### | 29.9 | 29.9 | 0.0 |
| 2020-Jun-23 Tue | ### | ### | 3.58 | ### | 7,583 | 13,573 | 84.2 | 84.2 | 0.0 |
| 2020-Jun-22 Mon | ### | ### | 3.43 | 3.55 | ### | ### | ### | ||
| 2020-Jun-19 Fri | 3.4 | 3.58 | ### | 3.41 | ### | ### | ### | ||
| 2020-Jun-18 Thu | ### | 3.58 | ### | 3.58 | 11,270 | 20,173 | ### | ### | 0.3 |
| 2020-Jun-17 Wed | ### | 3.42 | ### | ### | 163,524 | 279,626 | 86.4 | 86.4 | 0.0 |
| 2020-Jun-16 Tue | ### | 3.53 | ### | ### | 60,821 | 107,349 | ### | ### | 0.0 |
| 2020-Jun-15 Mon | 3.625 | 3.625 | 3.28 | ### | 8.5 | 8.5 | 0.0 | ||
| 2020-Jun-12 Fri | 3.56 | 3.72 | 3.56 | 3.56 | 60.8 | 60.8 | 0.3 | ||
| 2020-Jun-11 Thu | ### | ### | ### | 3.71 | ### | ### | ### | ||
| 2020-Jun-10 Wed | ### | ### | 3.89 | ### | 44,388 | ### | ### | ### | 0.0 |
| 2020-Jun-09 Tue | ### | ### | ### | ### | 64,556 | 0 | ### | ### | 0.0 |
| 2020-Jun-05 Fri | ### | ### | ### | 3.58 | ### | ### | 0.3 | ||
| 2020-Jun-04 Thu | ### | 3.48 | ### | 3.48 | 60,655 | ### | 86.3 | 86.3 | 0.2 |
| 2020-Jun-03 Wed | ### | ### | ### | ### | 64.2 | 64.2 | 0.0 | ||
| 2020-Jun-02 Tue | ### | ### | 3.28 | ### | 60,923 | ### | ### | ### | 0.0 |
| 2020-Jun-01 Mon | ### | ### | 3.23 | 3.28 | 30.1 | 30.1 | 0.2 | ||
| 2020-May-29 Fri | ### | ### | ### | 3.22 | 162,127 | 0 | 92.9 | 92.9 | 0.2 |
| 2020-May-28 Thu | ### | ### | ### | ### | 24,971 | 0 | ### | ### | 0.0 |
| 2020-May-27 Wed | 2.84 | ### | 2.84 | ### | 49,624 | ### | 90.4 | 90.4 | 0.0 |
| 2020-May-26 Tue | 2.89 | 2.89 | 2.84 | 2.84 | ### | ### | 0.2 | ||
| 2020-May-25 Mon | ### | ### | 2.87 | 2.88 | 21.0 | 21.0 | 0.2 | ||
| 2020-May-22 Fri | ### | ### | ### | ### | 16,129 | 0 | ### | ### | 0.0 |
| 2020-May-21 Thu | ### | ### | ### | ### | 16,687 | 0 | ### | ### | 0.0 |
| 2020-May-20 Wed | ### | ### | ### | ### | 7,548 | 0 | ### | ### | 0.0 |
| 2020-May-19 Tue | 2.87 | 2.87 | 2.84 | 2.87 | 10,441 | ### | 68.8 | 68.8 | ### |
| 2020-May-18 Mon | 2.85 | 2.85 | 2.85 | 2.85 | 44 | 125 | ### | ### | ### |
| 2020-May-15 Fri | ### | ### | 2.84 | 2.85 | 17,671 | ### | 24.4 | 24.4 | ### |
| 2020-May-14 Thu | 2.88 | ### | 2.87 | 2.88 | 20,855 | 29,926 | 78.1 | 78.1 | 0.2 |
| 2020-May-13 Wed | 2.79 | ### | 2.79 | ### | ### | ### | 0.0 | ||
| 2020-May-12 Tue | ### | ### | 2.8 | 2.8 | 84,545 | ### | 19.9 | 19.9 | 0.2 |
| 2020-May-11 Mon | 2.7 | 3 | ### | ### | 92.1 | 92.1 | 0.0 | ||
| 2020-May-08 Fri | 2.75 | 2.75 | ### | ### | ### | ### | 0.0 | ||
| 2020-May-07 Thu | 2.77 | 2.88 | 2.76 | 2.79 | 72.0 | 72.0 | ### | ||
| 2020-May-06 Wed | ### | 2.7 | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2020-May-05 Tue | ### | 2.75 | 2.57 | ### | 56,928 | 151,428 | 63.5 | 63.5 | 0.0 |
| 2020-May-04 Mon | ### | ### | 2.5 | 2.55 | 92,925 | 116,156 | ### | ### | 0.2 |
| 2020-May-01 Fri | 2.89 | 2.89 | ### | ### | 40,528 | ### | ### | ### | 0.0 |
| 2020-Apr-30 Thu | ### | ### | 2.88 | 2.89 | 20.4 | 20.4 | ### | ||
| 2020-Apr-29 Wed | ### | ### | 2.89 | 2.89 | 9,655 | 13,951 | 17.1 | 17.1 | ### |
| 2020-Apr-28 Tue | ### | ### | ### | ### | 4,248 | 0 | 29.0 | 29.0 | 0.0 |
| 2020-Apr-27 Mon | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Apr-24 Fri | ### | 3 | ### | ### | 5,487 | ### | ### | ### | 0.0 |
| 2020-Apr-23 Thu | ### | ### | ### | 3 | 22,971 | 0 | 80.0 | 80.0 | 0.2 |
| 2020-Apr-22 Wed | ### | ### | 2.85 | ### | 40,355 | ### | ### | ### | 0.0 |
| 2020-Apr-21 Tue | ### | ### | ### | ### | 86.7 | 86.7 | 0.0 | ||
| 2020-Apr-20 Mon | ### | ### | ### | 3.25 | ### | ### | 0.2 | ||
| 2020-Apr-17 Fri | 3 | ### | ### | 3 | 14,429 | 0 | ### | ### | 0.2 |
| 2020-Apr-16 Thu | ### | ### | ### | 3 | 15,625 | 0 | 37.6 | 37.6 | 0.2 |
| 2020-Apr-15 Wed | ### | ### | ### | ### | 11,875 | 0 | ### | ### | 0.0 |
| 2020-Apr-14 Tue | ### | ### | ### | ### | 58.1 | 58.1 | 0.0 | ||
| 2020-Apr-09 Thu | ### | 3.2 | ### | ### | 24,986 | 39,977 | ### | ### | 0.0 |
| 2020-Apr-08 Wed | ### | ### | 3 | ### | 8,876 | ### | ### | ### | 0.0 |
| 2020-Apr-07 Tue | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2020-Apr-06 Mon | ### | ### | 2.8 | ### | 10,582 | ### | ### | ### | 0.0 |
| 2020-Apr-03 Fri | 2.75 | ### | 2.75 | ### | 2,389 | 3,284 | 92.3 | 92.3 | 0.0 |
| 2020-Apr-02 Thu | 2.85 | 2.85 | ### | 2.74 | 46,256 | ### | ### | ### | 0.2 |
| 2020-Apr-01 Wed | ### | ### | 2.71 | 2.71 | 61,759 | 83,683 | ### | ### | ### |
| 2020-Mar-31 Tue | 2.7 | ### | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2020-Mar-30 Mon | ### | ### | ### | ### | 20,729 | 0 | ### | ### | 0.0 |
| 2020-Mar-27 Fri | 2.52 | 2.53 | 2.25 | ### | 35,828 | 85,628 | ### | ### | 0.0 |
| 2020-Mar-26 Thu | ### | 2.4 | ### | 2.4 | 91.6 | 91.6 | ### | ||
| 2020-Mar-25 Wed | ### | ### | ### | ### | 94.2 | 94.2 | 0.0 | ||
| 2020-Mar-24 Tue | ### | ### | 1.83 | 1.84 | 28,951 | ### | 13.3 | 13.3 | ### |
| 2020-Mar-23 Mon | ### | ### | ### | ### | 78,724 | 0 | 39.9 | 39.9 | 0.0 |
| 2020-Mar-20 Fri | ### | 2.21 | ### | ### | 29,678 | ### | ### | ### | 0.0 |
| 2020-Mar-19 Thu | ### | ### | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2020-Mar-18 Wed | 2.45 | 2.45 | ### | 2.25 | 102,174 | ### | ### | ### | ### |
| 2020-Mar-17 Tue | ### | 2.49 | ### | 2.4 | 66.8 | 66.8 | ### | ||
| 2020-Mar-16 Mon | ### | ### | ### | ### | 58,442 | 0 | 14.6 | 14.6 | 0.0 |
| 2020-Mar-13 Fri | ### | ### | 2.41 | 2.51 | ### | ### | ### | ||
| 2020-Mar-12 Thu | 2.81 | 2.81 | ### | ### | ### | ### | 0.0 | ||
| 2020-Mar-11 Wed | 2.81 | 2.81 | 2.8 | 2.8 | ### | ### | 0.2 | ||
| 2020-Mar-10 Tue | ### | ### | 2.59 | 2.8 | 75.3 | 75.3 | 0.2 | ||
| 2020-Mar-09 Mon | ### | ### | 2.75 | 2.78 | 63,276 | ### | ### | ### | 0.2 |
| 2020-Mar-06 Fri | ### | ### | 3.2 | 3.21 | ### | ### | ### | ||
| 2020-Mar-05 Thu | 3.59 | 3.59 | 3.4 | 3.4 | 11.6 | 11.6 | 0.2 | ||
| 2020-Mar-04 Wed | ### | 3.28 | ### | 3.28 | ### | ### | 0.2 | ||
| 2020-Mar-03 Tue | 3.28 | 3.28 | ### | ### | 36,949 | ### | ### | ### | 0.0 |
| 2020-Mar-02 Mon | 3.2 | 3.25 | ### | 3.25 | 43,056 | ### | 70.3 | 70.3 | 0.2 |
| 2020-Feb-28 Fri | 3.25 | ### | ### | 3.21 | 104,772 | 0 | 47.1 | 47.1 | ### |
| 2020-Feb-27 Thu | ### | ### | 3.23 | ### | 56,442 | 91,153 | 29.0 | 29.0 | 0.0 |
| 2020-Feb-26 Wed | ### | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-25 Tue | 3.2 | 3.25 | ### | 3.2 | 119,347 | ### | ### | ### | 0.2 |
| 2020-Feb-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-21 Fri | 3.25 | 3.385 | 3.2 | 3.25 | 69.6 | 69.6 | 0.2 | ||
| 2020-Feb-20 Thu | ### | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2020-Feb-19 Wed | 4 | 4 | 3.57 | ### | 641,849 | ### | 3.7 | 3.7 | 0.0 |
| 2020-Feb-18 Tue | 4.47 | ### | 4.47 | ### | ### | ### | 0.0 | ||
| 2020-Feb-17 Mon | ### | 4.48 | ### | 4.48 | 85.9 | 85.9 | ### | ||
| 2020-Feb-14 Fri | ### | 4.43 | ### | 4.43 | 10,427 | ### | 84.7 | 84.7 | ### |
| 2020-Feb-13 Thu | ### | 4.4 | 4.24 | ### | 15,120 | ### | 72.6 | 72.6 | 0.0 |
| 2020-Feb-12 Wed | ### | 4.42 | ### | 4.4 | 17,984 | 39,744 | ### | ### | 0.3 |
| 2020-Feb-11 Tue | 4.41 | ### | 4.4 | 4.4 | 20,250 | 44,550 | ### | ### | 0.3 |
| 2020-Feb-10 Mon | 4.51 | 4.51 | 4.42 | 4.42 | 28,122 | ### | ### | ### | 0.3 |
| 2020-Feb-07 Fri | 4.41 | 4.51 | 4.41 | 4.41 | 102,543 | 457,341 | ### | ### | ### |
| 2020-Feb-06 Thu | ### | 4.4 | ### | 4.4 | 80.0 | 80.0 | 0.3 | ||
| 2020-Feb-05 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-04 Tue | ### | ### | 4.23 | 4.28 | 21.8 | 21.8 | 0.3 | ||
| 2020-Feb-03 Mon | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2020-Jan-31 Fri | 4.45 | 4.45 | ### | 4.45 | 21,978 | ### | ### | ### | 0.3 |
| 2020-Jan-30 Thu | ### | 4.45 | ### | 4.41 | 25,748 | 57,289 | 80.1 | 80.1 | ### |
| 2020-Jan-29 Wed | 4.41 | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-28 Tue | ### | 4.46 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-24 Fri | 4.5 | 4.5 | 4.49 | 4.49 | 20,627 | ### | 35.5 | 35.5 | ### |
| 2020-Jan-23 Thu | 4.5 | 4.53 | 4.47 | 4.53 | ### | ### | ### | ||
| 2020-Jan-22 Wed | 4.56 | 4.57 | 4.5 | 4.5 | 43,077 | 195,354 | ### | ### | ### |
| 2020-Jan-21 Tue | ### | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2020-Jan-20 Mon | 4.49 | ### | 4.48 | 4.5 | 36,778 | 82,382 | ### | ### | ### |
| 2020-Jan-17 Fri | 4.52 | 4.52 | 4.42 | 4.45 | 55,927 | ### | ### | ### | 0.3 |
| 2020-Jan-16 Thu | 4.45 | 4.55 | 4.42 | 4.44 | 34.1 | 34.1 | 0.3 | ||
| 2020-Jan-15 Wed | 4.44 | 4.44 | 4.42 | 4.43 | ### | ### | ### | ||
| 2020-Jan-14 Tue | 4.46 | 4.46 | 4.42 | 4.44 | 34,555 | 153,424 | ### | ### | 0.3 |
| 2020-Jan-13 Mon | ### | ### | 4.43 | 4.43 | ### | ### | ### | ||
| 2020-Jan-10 Fri | 4.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-09 Thu | 4.48 | 4.5 | 4.4 | 4.4 | 44,952 | ### | ### | ### | 0.3 |
| 2020-Jan-08 Wed | ### | ### | 4.41 | 4.41 | 8.5 | 8.5 | ### | ||
| 2020-Jan-07 Tue | ### | ### | 4.49 | 4.54 | 14,153 | 31,773 | 15.5 | 15.5 | 0.3 |
| 2020-Jan-06 Mon | ### | ### | 4.5 | ### | 52,884 | 118,989 | 23.8 | 23.8 | 0.0 |
| 2020-Jan-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-02 Thu | ### | ### | 4.55 | 4.56 | ### | ### | 0.3 | ||
| 2019-Dec-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Dec-27 Fri | ### | ### | ### | ### | 9,055 | 0 | 60.3 | 60.3 | 0.0 |
| 2019-Dec-24 Tue | ### | ### | 4.46 | ### | 52,486 | 117,043 | 65.0 | 65.0 | 0.0 |
| 2019-Dec-23 Mon | ### | ### | 4.57 | ### | 16.5 | 16.5 | 0.0 | ||
| 2019-Dec-20 Fri | ### | 4.7 | 4.45 | ### | 54,144 | ### | ### | ### | 0.0 |
| 2019-Dec-19 Thu | 4.48 | ### | 4.41 | ### | 51,929 | ### | 92.2 | 92.2 | 0.0 |
| 2019-Dec-18 Wed | 4.55 | 4.55 | 4.51 | 4.51 | 10,181 | ### | 24.3 | 24.3 | 0.3 |
| 2019-Dec-16 Mon | 4.59 | ### | 4.5 | ### | 26,877 | 60,473 | 64.5 | 64.5 | 0.0 |
| 2019-Dec-13 Fri | 4.55 | 4.56 | 4.53 | 4.56 | ### | ### | 0.3 | ||
| 2019-Dec-12 Thu | ### | ### | 4.56 | 4.56 | ### | ### | 0.3 | ||
| 2019-Dec-11 Wed | 4.51 | ### | 4.5 | ### | 22,924 | 51,579 | 86.1 | 86.1 | 0.0 |
| 2019-Dec-10 Tue | ### | ### | 4.5 | 4.5 | 186,024 | 418,554 | 16.4 | 16.4 | ### |
| 2019-Dec-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Dec-06 Fri | ### | 4.72 | 4.53 | ### | 51,745 | 239,320 | 71.8 | 71.8 | 0.0 |
| 2019-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Dec-04 Wed | ### | ### | ### | ### | 36,147 | 0 | 29.9 | 29.9 | 0.0 |
| 2019-Dec-03 Tue | 4.72 | 4.76 | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2019-Dec-02 Mon | ### | 4.7 | ### | 4.7 | 21,452 | ### | 83.3 | 83.3 | 0.3 |
| 2019-Nov-29 Fri | 4.75 | 4.75 | ### | ### | 24,025 | 57,059 | ### | ### | 0.0 |
| 2019-Nov-28 Thu | ### | 4.75 | ### | 4.75 | 30,872 | 73,321 | ### | ### | ### |
| 2019-Nov-27 Wed | 4.7 | 4.76 | ### | ### | 16,752 | ### | ### | ### | 0.0 |
| 2019-Nov-26 Tue | 4.75 | 4.76 | 4.7 | 4.7 | 18,280 | ### | 24.6 | 24.6 | 0.3 |
| 2019-Nov-25 Mon | 4.7 | 4.74 | ### | 4.72 | 43,942 | 104,142 | 79.8 | 79.8 | 0.3 |
| 2019-Nov-22 Fri | ### | ### | ### | ### | 15,287 | 0 | ### | ### | 0.0 |
| 2019-Nov-21 Thu | 4.7 | 4.71 | 4.57 | ### | 25.5 | 25.5 | 0.0 | ||
| 2019-Nov-20 Wed | 4.75 | 4.75 | 4.7 | 4.74 | 40,878 | 193,148 | 38.3 | 38.3 | 0.3 |
| 2019-Nov-19 Tue | 4.8 | 4.8 | 4.7 | 4.8 | 34,824 | ### | ### | ### | 0.3 |
| 2019-Nov-18 Mon | 4.8 | 4.8 | 4.8 | 4.8 | 1,246 | 5,980 | 75.9 | 75.9 | 0.3 |
| 2019-Nov-15 Fri | 4.77 | 4.78 | ### | 4.73 | 24.3 | 24.3 | 0.3 | ||
| 2019-Nov-14 Thu | 4.88 | 4.88 | 4.78 | 4.78 | ### | ### | ### | ||
| 2019-Nov-13 Wed | 4.74 | 4.89 | 4.74 | 4.88 | 91.8 | 91.8 | 0.3 | ||
| 2019-Nov-12 Tue | ### | 4.73 | ### | 4.73 | 84.4 | 84.4 | 0.3 | ||
| 2019-Nov-11 Mon | ### | ### | 4.57 | 4.57 | 8,751 | ### | 15.6 | 15.6 | ### |
| 2019-Nov-08 Fri | 4.55 | 4.55 | 4.55 | 4.55 | 0 | 0.3 | |||
| 2019-Nov-07 Thu | 4.58 | 4.58 | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2019-Nov-06 Wed | 4.55 | 4.58 | 4.55 | 4.58 | ### | ### | 0.3 | ||
| 2019-Nov-05 Tue | 4.7 | 4.7 | ### | ### | 2,325 | ### | 15.8 | 15.8 | 0.0 |
| 2019-Nov-04 Mon | ### | 4.72 | ### | 4.72 | ### | ### | 0.3 | ||
| 2019-Nov-01 Fri | ### | 4.73 | ### | 4.73 | 443 | 1,047 | ### | ### | 0.3 |
| 2019-Oct-31 Thu | 4.7 | 4.7 | ### | 4.7 | 22,458 | 52,776 | 71.8 | 71.8 | 0.3 |
Basic Bottom of Page