End of day Prices (full format), 600 Days for (PPK) PPK GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2021-Nov-10 Wed
| ###
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 12.4
| 12.56
| ###
| ###
| 265,289
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 12.8
| 12.82
| 12.21
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2021-Nov-05 Fri
| ###
| 13.25
| ###
| 12.79
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| ###
| 12.59
| ###
| 367,981
| 2,316,440
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 12.8
| ###
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 12.75
| ###
| 12.51
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| 12.75
| 12.79
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| 12.7
| 12.83
|
|
| ###
| ###
| ### |
2021-Oct-27 Wed
| 13.22
| ###
| 12.72
| 12.86
| 211,575
| ###
| ###
| ###
| 0.9 |
2021-Oct-26 Tue
| ###
| 13.5
| ###
| 13.2
|
|
| 36.5
| 36.5
| 0.9 |
2021-Oct-25 Mon
| ###
| 13.28
| 12.7
| 13.25
| 249,341
| ###
| 78.1
| 78.1
| ### |
2021-Oct-22 Fri
| 12.8
| 13.47
| 12.8
| 12.87
| 204,673
| 2,688,379
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| 12.78
| 266,626
| 0
| 23.2
| 23.2
| 0.9 |
2021-Oct-20 Wed
| 13.45
| ###
| 12.82
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2021-Oct-19 Tue
| ###
| 13.4
| 12.48
| 13.4
| 456,726
| ###
| ###
| ###
| 1.0 |
2021-Oct-18 Mon
| 13.2
| 13.52
| 12.85
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Oct-15 Fri
| ###
| 13.79
| ###
| ###
| 316,241
| 2,180,481
| 19.7
| 19.7
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 12.75
| 13.25
|
|
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| ###
| ###
| 12.8
| 418,146
| 0
| 22.4
| 22.4
| 0.9 |
2021-Oct-12 Tue
| ###
| 13.4
| 12.76
| 12.86
| 308,343
| 4,033,126
| 24.4
| 24.4
| 0.9 |
2021-Oct-11 Mon
| ###
| 13.54
| 12.84
| 13.21
|
|
| 29.9
| 29.9
| ### |
2021-Oct-08 Fri
| ###
| 14.2
| ###
| ###
| 425,342
| 3,019,928
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 13.27
| 13.82
| ###
| ###
| 715,527
| ###
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 13.75
| 13.87
| ###
| 13.2
| 669,077
| 4,640,048
| ###
| ###
| 0.9 |
2021-Oct-05 Tue
| 14.27
| ###
| ###
| 13.48
| 570,080
| 0
| ###
| ###
| 1.0 |
2021-Oct-04 Mon
| 14.8
| 15.2
| 14.26
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Oct-01 Fri
| 15.2
| ###
| 14.51
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2021-Sep-30 Thu
| 16.89
| ###
| 15.24
| ###
| 733,687
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 17.5
| 17.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2021-Sep-27 Mon
| 18.2
| 18.82
| ###
| 17.86
| 288,647
| ###
| 24.9
| 24.9
| 1.3 |
2021-Sep-24 Fri
| 20.2
| ###
| 17.82
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 281,558
| 0
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 19.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 19.4
| 20.22
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
2021-Sep-20 Mon
| 20.81
| ###
| 18.81
| 19.8
|
|
| 23.5
| 23.5
| 1.4 |
2021-Sep-17 Fri
| 20.7
| ###
| ###
| 20.8
| 3,080,642
| 0
| 71.9
| 71.9
| 1.5 |
2021-Sep-16 Thu
| 21.24
| 21.44
| 20.44
| 20.55
| 322,959
| ###
| 14.2
| 14.2
| 1.5 |
2021-Sep-15 Wed
| 21.79
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2021-Sep-13 Mon
| ###
| ###
| 19.83
| 20
| 600,876
| 5,957,685
| ###
| ###
| 1.4 |
2021-Sep-10 Fri
| 20.7
| ###
| 20.7
| 21.7
| 561,648
| 5,813,056
| ###
| ###
| 1.6 |
2021-Sep-09 Thu
| 20
| ###
| ###
| 20.25
|
|
| 89.6
| 89.6
| ### |
2021-Sep-08 Wed
| ###
| 20.25
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Sep-07 Tue
| ###
| 20.5
| 19.8
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2021-Sep-06 Mon
| 20
| 20.89
| 19.55
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Sep-03 Fri
| 20
| 20.25
| 19.54
| 19.8
| 381,383
| ###
| 24.7
| 24.7
| 1.4 |
2021-Sep-02 Thu
| 19.8
| ###
| 19.51
| ###
| 420,521
| 4,102,182
| 69.6
| 69.6
| 0.0 |
2021-Sep-01 Wed
| 19.89
| 20.58
| ###
| 19.76
| 494,425
| ###
| 31.7
| 31.7
| ### |
2021-Aug-31 Tue
| ###
| ###
| ###
| 19.71
|
|
| 89.1
| 89.1
| 1.4 |
2021-Aug-30 Mon
| 17.81
| ###
| 17.81
| 18.81
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 18.23
| ###
| 17.75
| 186,046
| ###
| ###
| ###
| 1.3 |
2021-Aug-26 Thu
| ###
| ###
| 17.58
| 17.73
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| 18.49
| 17.4
| ###
| 471,522
| ###
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 17.7
| ###
| 331,447
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 17.57
| ###
| 548,755
| ###
| 71.0
| 71.0
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| 17.76
| 683,556
| 0
| ###
| ###
| 1.3 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 373,521
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| 16.72
| ###
| 16.46
| 347,021
| ###
| ###
| ###
| 1.2 |
2021-Aug-17 Tue
| ###
| ###
| ###
| 15.8
| 266,857
| 0
| ###
| ###
| 1.1 |
2021-Aug-16 Mon
| 14.7
| ###
| 14.7
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2021-Aug-13 Fri
| 14.4
| 14.81
| ###
| 14.58
| 204,057
| 1,511,042
| ###
| ###
| ### |
2021-Aug-12 Thu
| 15.2
| 15.45
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| 14.85
|
|
| 92.9
| 92.9
| ### |
2021-Aug-10 Tue
| ###
| ###
| 13.88
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 372,823
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 219,341
| 0
| 90.7
| 90.7
| 0.0 |
2021-Aug-05 Thu
| ###
| 13.52
| 13.2
| ###
| 154,956
| ###
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 13.5
| ###
| 13.2
| 13.25
| 134,941
| ###
| 21.6
| 21.6
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| 13.45
|
|
| 9.4
| 9.4
| ### |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 126,257
| 0
| 6.8
| 6.8
| 0.0 |
2021-Jul-29 Thu
| 13.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| 13.82
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2021-Jul-27 Tue
| ###
| 14.25
| 13.72
| 13.89
| 119,280
| ###
| 38.5
| 38.5
| 1.0 |
2021-Jul-26 Mon
| ###
| 14.46
| 13.8
| ###
| 105,459
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 14.4
| ###
| ###
| ###
| 178,174
| 0
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 14.53
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2021-Jul-21 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2021-Jul-20 Tue
| ###
| 14.23
| 13.71
| 13.8
|
|
| 32.5
| 32.5
| 1.0 |
2021-Jul-19 Mon
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| 14.83
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| ###
| 15.29
| 14.77
| 14.79
|
|
| 26.4
| 26.4
| ### |
2021-Jul-14 Wed
| ###
| ###
| 14.7
| ###
| 119,052
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 15.71
| ###
| ###
| 270,840
| 2,127,448
| 38.6
| 38.6
| 0.0 |
2021-Jul-12 Mon
| ###
| 15.41
| ###
| 15.2
|
|
| 96.4
| 96.4
| 1.1 |
2021-Jul-09 Fri
| 14.81
| 14.81
| ###
| ###
| 135,887
| 1,006,243
| 14.2
| 14.2
| 0.0 |
2021-Jul-08 Thu
| ###
| 14.81
| 14.2
| 14.78
|
|
| ###
| ###
| 1.1 |
2021-Jul-07 Wed
| 14.5
| 14.71
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2021-Jul-06 Tue
| 14.85
| 15.42
| 14.23
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2021-Jul-05 Mon
| 15.45
| 15.5
| 14.77
| 14.83
| 260,273
| ###
| ###
| ###
| ### |
2021-Jul-02 Fri
| 15.49
| 15.8
| 14.77
| 15.2
| 253,947
| 3,881,579
| 17.7
| 17.7
| 1.1 |
2021-Jul-01 Thu
| ###
| ###
| 15.28
| 15.4
| 244,684
| 1,869,385
| 8.3
| 8.3
| ### |
2021-Jun-30 Wed
| ###
| ###
| 15.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| 15.5
| ###
| 15.5
| 265,952
| 2,061,128
| ###
| ###
| 1.1 |
2021-Jun-28 Mon
| 15.52
| 15.52
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| ###
| 15.8
| 15.2
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2021-Jun-24 Thu
| ###
| 15.4
| ###
| 15.2
| 460,170
| ###
| 97.3
| 97.3
| 1.1 |
2021-Jun-23 Wed
| 14.26
| 14.45
| 13.87
| ###
| 82,050
| 1,161,828
| 22.4
| 22.4
| 0.0 |
2021-Jun-22 Tue
| 13.74
| ###
| ###
| 14.23
| 224,640
| 0
| ###
| ###
| ### |
2021-Jun-21 Mon
| 14.24
| 14.24
| ###
| 13.4
| 356,629
| ###
| 9.8
| 9.8
| 1.0 |
2021-Jun-18 Fri
| 14.22
| ###
| 13.84
| 14.41
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| 14.57
| 14.57
| 13.83
| 14.21
|
|
| 27.0
| 27.0
| ### |
2021-Jun-16 Wed
| ###
| ###
| ###
| 14.57
| 186,987
| 0
| ###
| ###
| ### |
2021-Jun-15 Tue
| 14.5
| ###
| ###
| 13.89
|
|
| ###
| ###
| 1.0 |
2021-Jun-11 Fri
| ###
| 14.425
| ###
| 14.29
|
|
| 75.7
| 75.7
| ### |
2021-Jun-10 Thu
| ###
| 14.47
| ###
| ###
| 479,088
| ###
| 35.8
| 35.8
| 0.0 |
2021-Jun-09 Wed
| ###
| 14.26
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2021-Jun-08 Tue
| 14.74
| 14.85
| 13.21
| ###
| 277,179
| 3,888,821
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 14.85
| 15.4
| ###
| 14.75
|
|
| 40.4
| 40.4
| ### |
2021-Jun-04 Fri
| ###
| 15.4
| ###
| 14.85
| 577,082
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| ###
| ###
| 14.89
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| 14.88
|
|
| 3.5
| 3.5
| 1.1 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 227,776
| 0
| 97.1
| 97.1
| 0.0 |
2021-May-31 Mon
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 15.45
| 14.51
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-May-27 Thu
| 13.59
| 15.59
| ###
| ###
| 510,072
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 12.2
| 13.48
| 506,450
| 3,089,345
| ###
| ###
| 1.0 |
2021-May-25 Tue
| ###
| 12.7
| ###
| ###
| 131,956
| 837,920
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 12.44
| 12.53
| ###
| ###
| 145,286
| ###
| 25.6
| 25.6
| 0.0 |
2021-May-21 Fri
| 11.79
| 12.5
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 11.5
| ###
| 61,359
| ###
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 12.78
| 12.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 11.7
| 12.5
|
|
| ###
| ###
| 0.9 |
2021-May-17 Mon
| ###
| 11.24
| ###
| ###
| 206,679
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| 10.27
| 9.49
| 10.27
| 111,358
| ###
| ###
| ###
| ### |
2021-May-13 Thu
| 9.4
| 9.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| 9.4
|
|
| 20.3
| 20.3
| ### |
2021-May-11 Tue
| 9.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 9.4
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2021-May-06 Thu
| ###
| 8.7
| ###
| 8.7
| 110,173
| 479,252
| 96.6
| 96.6
| ### |
2021-May-05 Wed
| ###
| ###
| 7.84
| ###
| 81,787
| ###
| ###
| ###
| 0.0 |
2021-May-04 Tue
| 7.88
| 8.24
| 7.88
| ###
| 176,943
| ###
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| ###
| 7.77
| 7.88
| 138,970
| ###
| 13.8
| 13.8
| 0.6 |
2021-Apr-30 Fri
| 7.7
| 8.47
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| 7.41
| ###
| ###
| 49,785
| 184,453
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| 7.41
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Apr-27 Tue
| ###
| 7.45
| 7.2
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2021-Apr-23 Fri
| ###
| 6.85
| ###
| 6.85
|
|
| ###
| ###
| ### |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 6.21
| ###
| ###
| ###
| 42,471
| 0
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 6.21
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Apr-19 Mon
| ###
| 6.21
| ###
| 6.21
| 81,945
| ###
| ###
| ###
| ### |
2021-Apr-16 Fri
| ###
| ###
| 6
| ###
| 51,346
| ###
| 30.6
| 30.6
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 62,559
| 0
| 80.5
| 80.5
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 6
| ###
| 5.88
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2021-Apr-09 Fri
| 5.85
| ###
| 5.71
| ###
| 1,458,089
| 4,162,844
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 5.71
| ###
| 5.71
| 5.79
| 112,858
| ###
| ###
| ###
| ### |
2021-Apr-07 Wed
| ###
| 5.7
| 5.4
| 5.7
| 86,556
| 480,385
| ###
| ###
| 0.4 |
2021-Apr-06 Tue
| 5.53
| 5.7
| 5.5
| 5.59
| 86,523
| 484,528
| 73.8
| 73.8
| ### |
2021-Apr-01 Thu
| 5.41
| 5.53
| ###
| 5.5
| 56,850
| ###
| 75.5
| 75.5
| 0.4 |
2021-Mar-31 Wed
| 5.53
| ###
| ###
| ###
| 84,823
| 0
| 14.2
| 14.2
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| 5.46
| 5.46
|
|
| 21.9
| 21.9
| ### |
2021-Mar-29 Mon
| 5.43
| ###
| 5.42
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2021-Mar-26 Fri
| 5.59
| 5.59
| ###
| 5.4
|
|
| 11.0
| 11.0
| 0.4 |
2021-Mar-25 Thu
| ###
| ###
| ###
| 5.44
| 27,059
| 0
| ###
| ###
| 0.4 |
2021-Mar-24 Wed
| 5.49
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2021-Mar-23 Tue
| 5.5
| 5.51
| ###
| 5.49
|
|
| 45.1
| 45.1
| 0.4 |
2021-Mar-22 Mon
| 5.89
| 5.89
| 5.5
| 5.5
| 39,345
| ###
| 6.1
| 6.1
| 0.4 |
2021-Mar-19 Fri
| ###
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 5.87
| 5.89
| 21,554
| ###
| 26.4
| 26.4
| ### |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
| 23,654
| 0
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 5.8
| 5.82
| 5.55
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 5.75
| 5.87
|
|
| 9.1
| 9.1
| ### |
2021-Mar-12 Fri
| 5.49
| 6.25
| 5.49
| ###
| 149,185
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 5.23
| 5.41
| 5.21
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Mar-10 Wed
| ###
| ###
| 5
| ###
| 9,787
| ###
| 85.4
| 85.4
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| 5
| ###
| 42,270
| 105,675
| 46.2
| 46.2
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| 5
|
|
| 78.0
| 78.0
| 0.4 |
2021-Mar-05 Fri
| ###
| ###
| 4.71
| 4.88
| 34,359
| ###
| 48.8
| 48.8
| 0.3 |
2021-Mar-04 Thu
| 5
| ###
| 4.85
| ###
| 31,223
| ###
| 40.0
| 40.0
| 0.0 |
2021-Mar-03 Wed
| ###
| 5.23
| 4.85
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2021-Mar-02 Tue
| 5.21
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 5.21
| ###
| 17,350
| ###
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 5.4
| 5.4
| ###
| ###
| 15,323
| 41,372
| 37.1
| 37.1
| 0.0 |
2021-Feb-25 Thu
| 5.25
| ###
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2021-Feb-24 Wed
| 5.27
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2021-Feb-23 Tue
| 5.25
| ###
| 5.25
| 5.25
| 53,926
| 141,555
| ###
| ###
| 0.4 |
2021-Feb-22 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 5.29
| 5.43
| 5.25
| 5.25
|
|
| 46.2
| 46.2
| 0.4 |
2021-Feb-18 Thu
| 5.26
| 5.29
| 5.2
| 5.29
| 38,553
| ###
| ###
| ###
| 0.4 |
2021-Feb-17 Wed
| 5.25
| 5.5
| 5.25
| 5.26
| 75,483
| 405,721
| ###
| ###
| 0.4 |
2021-Feb-16 Tue
| ###
| 5.4
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| 5.54
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Feb-12 Fri
| 5.2
| ###
| 5.2
| 5.27
| 22,255
| ###
| 82.2
| 82.2
| ### |
2021-Feb-11 Thu
| 5.26
| ###
| 5.25
| 5.25
|
|
| 49.2
| 49.2
| 0.4 |
2021-Feb-10 Wed
| 5.2
| ###
| 5.155
| ###
| 18,388
| ###
| 88.3
| 88.3
| 0.0 |
2021-Feb-09 Tue
| 5.5
| 5.59
| ###
| 5.2
|
|
| 8.8
| 8.8
| ### |
2021-Feb-08 Mon
| 5.75
| 5.75
| 5.5
| 5.5
| 32,778
| 184,376
| ###
| ###
| 0.4 |
2021-Feb-05 Fri
| 5.5
| 5.75
| 5.4
| 5.75
| 25,375
| ###
| 90.4
| 90.4
| ### |
2021-Feb-04 Thu
| ###
| 5.58
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2021-Feb-03 Wed
| 5.25
| 5.41
| 5.23
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Feb-02 Tue
| 5.27
| ###
| ###
| 5.2
| 76,459
| 0
| ###
| ###
| ### |
2021-Feb-01 Mon
| 5.45
| 5.45
| 5.26
| 5.26
| 51,780
| 277,281
| ###
| ###
| 0.4 |
2021-Jan-29 Fri
| ###
| 5.75
| 5.46
| 5.47
| 54,287
| 304,278
| 36.5
| 36.5
| ### |
2021-Jan-28 Thu
| 5.79
| 5.79
| 5.55
| 5.57
| 51,773
| 293,552
| 21.1
| 21.1
| 0.4 |
2021-Jan-27 Wed
| ###
| ###
| 5.85
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 13,827
| 0
| 65.3
| 65.3
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 17,586
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 5.7
| ###
| 5.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 6
| 6
| ###
| 5.7
| 117,540
| 352,620
| ###
| ###
| 0.4 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 49,753
| 0
| 33.8
| 33.8
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 37,944
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| 6
| ###
| 35,922
| ###
| 28.6
| 28.6
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Jan-11 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 6
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2021-Jan-06 Wed
| ###
| 6.4
| ###
| ###
| 38,428
| ###
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 6.5
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2021-Jan-04 Mon
| ###
| ###
| ###
| ###
| 48,748
| 0
| 91.9
| 91.9
| 0.0 |
2020-Dec-31 Thu
| 5.73
| 5.86
| ###
| 5.78
| 15,529
| ###
| 78.4
| 78.4
| 0.4 |
2020-Dec-30 Wed
| ###
| ###
| 5.49
| 5.53
| 16,978
| ###
| 15.3
| 15.3
| ### |
2020-Dec-29 Tue
| 6
| 6
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 5.49
| 5.87
| 5.49
| 5.8
|
|
| 94.7
| 94.7
| 0.4 |
2020-Dec-23 Wed
| 5.43
| ###
| 5.43
| 5.52
| 28,148
| 76,421
| ###
| ###
| 0.4 |
2020-Dec-22 Tue
| 5.55
| 5.55
| 5.4
| 5.43
|
|
| 30.1
| 30.1
| 0.4 |
2020-Dec-21 Mon
| 5.55
| 5.55
| ###
| 5.55
| 143,878
| ###
| ###
| ###
| ### |
2020-Dec-18 Fri
| ###
| ###
| 5.4
| 5.5
| 50,441
| ###
| 21.3
| 21.3
| 0.4 |
2020-Dec-17 Thu
| 5.55
| 5.8
| 5.44
| 5.47
|
|
| 27.7
| 27.7
| ### |
2020-Dec-16 Wed
| ###
| 5.77
| 5.5
| 5.5
|
|
| 17.5
| 17.5
| 0.4 |
2020-Dec-15 Tue
| ###
| ###
| 5.56
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 102,246
| 0
| 21.0
| 21.0
| 0.0 |
2020-Dec-11 Fri
| 5.85
| 6.24
| 5.84
| 6
| 116,979
| 706,553
| 84.0
| 84.0
| 0.4 |
2020-Dec-10 Thu
| ###
| ###
| 5.7
| 5.75
| 29,528
| 84,154
| 19.9
| 19.9
| ### |
2020-Dec-09 Wed
| 5.8
| ###
| 5.73
| 5.86
|
|
| ###
| ###
| 0.4 |
2020-Dec-08 Tue
| 6
| 6
| ###
| 5.75
| 83,143
| 249,429
| 12.2
| 12.2
| ### |
2020-Dec-07 Mon
| 6
| ###
| 5.8
| 6
| 129,758
| ###
| ###
| ###
| 0.4 |
2020-Dec-04 Fri
| ###
| 6.2
| ###
| ###
| 93,982
| 291,344
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 6.24
| ###
| 6
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2020-Dec-02 Wed
| ###
| 6.25
| ###
| ###
| 59,774
| ###
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 6
| ###
| 5.88
| 6
| 67,443
| 198,282
| ###
| ###
| 0.4 |
2020-Nov-30 Mon
| 5.59
| ###
| 5.59
| 6
|
|
| ###
| ###
| 0.4 |
2020-Nov-27 Fri
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 53,482
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 6.44
| 6.51
| 6.4
| 6.4
|
|
| 34.4
| 34.4
| 0.5 |
2020-Nov-20 Fri
| 6.5
| 6.5
| ###
| 6.44
|
|
| 26.5
| 26.5
| 0.5 |
2020-Nov-19 Thu
| 6.71
| 6.71
| ###
| 6.52
|
|
| 18.5
| 18.5
| 0.5 |
2020-Nov-18 Wed
| 6.55
| ###
| 6.54
| 6.75
| 119,923
| 392,148
| 89.4
| 89.4
| 0.5 |
2020-Nov-17 Tue
| ###
| 6.8
| 6.45
| 6.45
|
|
| 17.5
| 17.5
| ### |
2020-Nov-16 Mon
| 6.53
| ###
| 6.5
| ###
| 28,186
| ###
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| 6.46
| ###
| 6.44
| 118,345
| 382,254
| 93.4
| 93.4
| 0.5 |
2020-Nov-12 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 107,474
| 0
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 5.89
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 5.42
| 5.88
| 5.42
| ###
| 80,229
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| 5.48
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2020-Nov-05 Thu
| ###
| ###
| ###
| 5.26
|
|
| 18.8
| 18.8
| 0.4 |
2020-Nov-04 Wed
| 5
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 5.45
| 5.45
| 4.87
| ###
| 147,789
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2020-Oct-30 Fri
| ###
| ###
| 5.59
| ###
| 31,172
| 87,125
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 5.55
| ###
| 17,684
| 49,073
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| 5.7
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 5.79
| 5.79
| ###
| 5.7
|
|
| 41.4
| 41.4
| 0.4 |
2020-Oct-26 Mon
| 5.81
| ###
| ###
| 5.8
|
|
| 51.5
| 51.5
| 0.4 |
2020-Oct-23 Fri
| ###
| 5.86
| ###
| ###
| 59,150
| ###
| 76.2
| 76.2
| 0.0 |
2020-Oct-22 Thu
| 5.2
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 4.89
| 5.25
| 4.88
| 5.22
| 127,925
| 647,940
| 94.1
| 94.1
| 0.4 |
2020-Oct-20 Tue
| ###
| 5.055
| 4.7
| 4.82
|
|
| ###
| ###
| 0.3 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 156,884
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 4.23
| 4.59
| 4.23
| 4.59
|
|
| 96.0
| 96.0
| 0.3 |
2020-Oct-15 Thu
| ###
| ###
| ###
| 4.23
| 83,822
| 0
| 91.8
| 91.8
| 0.3 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 69,574
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| 3.7
| 3.7
|
|
| 6.5
| 6.5
| 0.3 |
2020-Oct-09 Fri
| 3.8
| 4
| 3.8
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-Oct-08 Thu
| 3.72
| 3.8
| 3.71
| 3.8
| 42,886
| ###
| 81.0
| 81.0
| ### |
2020-Oct-07 Wed
| 3.75
| 3.8
| 3.72
| 3.72
| 27,884
| 104,843
| ###
| ###
| 0.3 |
2020-Oct-06 Tue
| 3.73
| 3.8
| 3.73
| 3.8
| 17,121
| ###
| 77.7
| 77.7
| ### |
2020-Oct-05 Mon
| ###
| 3.8
| ###
| 3.74
|
|
| 72.4
| 72.4
| 0.3 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 3.85
| ###
| 62,350
| 120,023
| 63.5
| 63.5
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 3.8
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 47,121
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| 3.76
| 3.77
| 3.7
| 3.7
|
|
| 23.6
| 23.6
| 0.3 |
2020-Sep-25 Fri
| 3.77
| 3.84
| 3.75
| 3.79
| 39,375
| 149,428
| 65.9
| 65.9
| ### |
2020-Sep-24 Thu
| 3.82
| 3.86
| 3.75
| 3.77
| 27,726
| ###
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| 3.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 4
| 4
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| ###
| 3.86
| 4
| 66,853
| 129,026
| ###
| ###
| 0.3 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 28,825
| 0
| 40.3
| 40.3
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 4
| ###
| 27,770
| 55,540
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| 4
| 50,173
| 0
| 16.2
| 16.2
| 0.3 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 61,629
| 0
| 10.0
| 10.0
| 0.0 |
2020-Sep-04 Fri
| 4
| 4.2
| 3.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| 4.25
| ###
| ###
| 90,486
| 192,282
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 4.25
| ###
| ###
| ###
| 43,027
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 4
| ###
| ###
| 4.25
| 156,329
| 0
| ###
| ###
| ### |
2020-Aug-28 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 3.82
| ###
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-Aug-26 Wed
| 3.84
| 3.84
| 3.73
| 3.79
| 45,344
| 171,627
| ###
| ###
| ### |
2020-Aug-25 Tue
| ###
| 3.85
| 3.58
| 3.85
| 112,270
| 417,083
| 95.6
| 95.6
| 0.3 |
2020-Aug-24 Mon
| 3.55
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| ###
| 3.55
| ###
| 3.55
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 3.27
| ###
| 3.26
| ###
| 36,081
| ###
| 88.3
| 88.3
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 3.2
| ###
| 40,584
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 3.28
| ###
| 3.21
| 3.29
|
|
| 63.4
| 63.4
| ### |
2020-Aug-17 Mon
| ###
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Aug-14 Fri
| ###
| 3.2
| ###
| ###
| 74,128
| ###
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 3
| ###
| ###
| ###
| 22,779
| 0
| 82.2
| 82.2
| 0.0 |
2020-Aug-12 Wed
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2020-Aug-11 Tue
| ###
| ###
| ###
| 3
| 58,770
| 0
| 75.0
| 75.0
| 0.2 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 30,285
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 3
| 3
| ###
| 3
| 8,059
| 12,088
| ###
| ###
| 0.2 |
2020-Aug-06 Thu
| 3
| ###
| ###
| ###
| 17,927
| 0
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| 3
| 46,127
| 0
| 13.3
| 13.3
| 0.2 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
| 15,458
| 0
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 70.2
| 70.2
| 0.2 |
2020-Jul-29 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 3.21
| 3.21
| ###
| ###
| 61,458
| 98,640
| 16.5
| 16.5
| 0.0 |
2020-Jul-27 Mon
| 3.25
| 3.29
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Jul-24 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 9.6
| 9.6
| 0.2 |
2020-Jul-23 Thu
| 3.47
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 3.24
| 3.52
| 3.24
| 3.47
| 63,484
| 214,575
| ###
| ###
| 0.2 |
2020-Jul-21 Tue
| 3.23
| 3.25
| ###
| 3.21
| 18,050
| ###
| ###
| ###
| ### |
2020-Jul-20 Mon
| 3.24
| 3.29
| ###
| 3.27
| 9,971
| ###
| 79.0
| 79.0
| ### |
2020-Jul-17 Fri
| 3.22
| ###
| ###
| 3.25
|
|
| 78.3
| 78.3
| 0.2 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 44,887
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 3.2
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Jul-14 Tue
| 3.2
| 3.24
| ###
| ###
| 108,922
| 176,453
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| 3.2
| ###
| ###
| 86,126
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| 3.2
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 24,920
| 0
| 10.7
| 10.7
| 0.0 |
2020-Jul-08 Wed
| ###
| 3.43
| ###
| ###
| 122,121
| ###
| 93.1
| 93.1
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 136,226
| 0
| 49.7
| 49.7
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| 3
| 58,429
| 0
| ###
| ###
| 0.2 |
2020-Jul-01 Wed
| ###
| 3.22
| ###
| ###
| 137,256
| 220,982
| 19.3
| 19.3
| 0.0 |
2020-Jun-30 Tue
| ###
| 3.21
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2020-Jun-29 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 3.21
| ###
| 3
| ###
| 102,773
| 154,159
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| 3.2
|
|
| 15.6
| 15.6
| 0.2 |
2020-Jun-24 Wed
| ###
| ###
| ###
| 3.4
| 86,689
| 0
| 3.9
| 3.9
| 0.2 |
2020-Jun-23 Tue
| ###
| 3.73
| ###
| 3.54
| 170,250
| ###
| 29.3
| 29.3
| 0.3 |
2020-Jun-22 Mon
| 3.75
| 3.75
| 3.45
| ###
| 220,087
| ###
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Jun-18 Thu
| ###
| ###
| 3.78
| 3.83
| 106,280
| ###
| ###
| ###
| ### |
2020-Jun-17 Wed
| 3.76
| 3.84
| 3.71
| 3.73
|
|
| 33.7
| 33.7
| ### |
2020-Jun-16 Tue
| ###
| 3.83
| ###
| 3.71
| 121,345
| 232,375
| ###
| ###
| ### |
2020-Jun-15 Mon
| 3.71
| ###
| 3.56
| 3.56
| 187,575
| 333,883
| 29.4
| 29.4
| 0.3 |
2020-Jun-12 Fri
| 3.7
| 3.77
| 3.58
| ###
| 180,446
| ###
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 3.85
| ###
| 3.78
| ###
| 227,158
| 429,328
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 3.7
| 3.84
| 444,941
| 823,140
| 6.4
| 6.4
| 0.3 |
2020-Jun-09 Tue
| 4.5
| 4.5
| ###
| 4.25
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| 4.58
| ###
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Jun-04 Thu
| ###
| 4.83
| ###
| 4.57
|
|
| 29.0
| 29.0
| ### |
2020-Jun-03 Wed
| 4.55
| 4.73
| 4.44
| 4.55
|
|
| ###
| ###
| 0.3 |
2020-Jun-02 Tue
| 4.44
| 4.56
| 4.26
| 4.51
| 152,684
| ###
| ###
| ###
| 0.3 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 387,251
| 0
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 150,342
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| 4.26
| ###
| ###
| 156,554
| ###
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 3.87
| 4
|
|
| ###
| ###
| 0.3 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 55.8
| 55.8
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 111,120
| 0
| 63.8
| 63.8
| 0.0 |
2020-May-22 Fri
| ###
| 4.23
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 120,683
| 0
| 81.7
| 81.7
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 3.84
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-May-19 Tue
| ###
| 4.26
| 3.84
| ###
| 173,246
| 701,646
| 15.8
| 15.8
| 0.0 |
2020-May-18 Mon
| 3.5
| 3.87
| 3.5
| 3.87
| 200,444
| ###
| 95.9
| 95.9
| ### |
2020-May-15 Fri
| 3.53
| ###
| ###
| 3.44
| 65,471
| 0
| ###
| ###
| 0.2 |
2020-May-14 Thu
| 3.5
| 3.73
| ###
| 3.52
| 102,056
| ###
| ###
| ###
| ### |
2020-May-13 Wed
| 3.55
| ###
| 3.42
| 3.48
|
|
| 19.8
| 19.8
| 0.2 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 160,947
| 0
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 3.53
| ###
| 3.5
| ###
| 209,988
| 367,479
| 96.5
| 96.5
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 3.26
| 3.53
|
|
| 93.5
| 93.5
| 0.3 |
2020-May-07 Thu
| ###
| 3.4
| ###
| 3.21
| 128,588
| ###
| ###
| ###
| ### |
2020-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| 2.85
| 3
|
|
| ###
| ###
| 0.2 |
2020-May-04 Mon
| ###
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 66,658
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 3.21
| ###
| ###
|
|
| 54.4
| 54.4
| 0.0 |
2020-Apr-29 Wed
| ###
| 3.21
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2020-Apr-28 Tue
| 3.2
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2020-Apr-27 Mon
| 3
| 3.24
| 3
| ###
| 118,186
| 368,740
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| 3
| 3
| ###
| ###
| 91,727
| ###
| 27.4
| 27.4
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| 3
| ###
| 52,525
| 78,787
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| 3.22
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| ###
| 3.42
| ###
| ###
| 100,382
| 171,653
| 6.8
| 6.8
| 0.0 |
2020-Apr-20 Mon
| ###
| 3.5
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Apr-16 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| 3.44
| ###
| 3.26
|
|
| 26.5
| 26.5
| 0.2 |
2020-Apr-14 Tue
| 2.75
| 3.7
| ###
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2020-Apr-09 Thu
| ###
| 2.7
| 2.53
| ###
| 99,355
| ###
| 66.4
| 66.4
| 0.0 |
2020-Apr-08 Wed
| 2.58
| ###
| ###
| 2.5
|
|
| 17.3
| 17.3
| 0.2 |
2020-Apr-07 Tue
| 2.79
| 2.82
| 2.42
| 2.55
| 251,548
| 659,055
| ###
| ###
| 0.2 |
2020-Apr-06 Mon
| ###
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| 2.25
| 2.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| 2.24
| 278,549
| 0
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 188,973
| 0
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| ###
| 2.24
| 1.8
| 1.8
| 260,843
| ###
| ###
| ###
| 0.1 |
2020-Mar-26 Thu
| 2
| ###
| 1.85
| ###
| 178,549
| 165,157
| 75.8
| 75.8
| 0.0 |
2020-Mar-25 Wed
| 2.29
| 2.29
| ###
| ###
| 340,055
| ###
| 2.7
| 2.7
| 0.0 |
2020-Mar-24 Tue
| 1.89
| ###
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 1.7
| 1.81
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| 2
| ###
| ###
| ###
| 211,771
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.55
| 2.55
| 1.82
| 1.89
|
|
| 2.3
| 2.3
| ### |
2020-Mar-18 Wed
| 2.8
| 2.8
| 2.46
| 2.5
| 96,951
| 254,981
| ###
| ###
| 0.2 |
2020-Mar-17 Tue
| ###
| 3
| ###
| 2.73
|
|
| 93.5
| 93.5
| ### |
2020-Mar-16 Mon
| 3
| 3
| 2.43
| 2.46
|
|
| 4.9
| 4.9
| 0.2 |
2020-Mar-13 Fri
| 2.85
| ###
| 2.55
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-Mar-12 Thu
| 3.4
| 3.46
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 4
| 4
| 3.55
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2020-Mar-10 Tue
| 3.2
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2020-Mar-09 Mon
| 3.71
| 3.71
| ###
| 3.24
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 4.22
| 4.27
| 3.87
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 4.27
| 4.4
| 166,553
| ###
| ###
| ###
| 0.3 |
2020-Mar-04 Wed
| ###
| ###
| ###
| 4.25
| 331,847
| 0
| 35.8
| 35.8
| ### |
2020-Mar-03 Tue
| 4.7
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 4.26
| 4.5
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| 4.85
| 4.25
| 4.72
|
|
| 82.2
| 82.2
| 0.3 |
2020-Feb-27 Thu
| ###
| ###
| 4.75
| 4.75
|
|
| 11.6
| 11.6
| ### |
2020-Feb-26 Wed
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 5.44
| 4.83
| 5.44
|
|
| ###
| ###
| 0.4 |
2020-Feb-24 Mon
| ###
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 6.55
| 6.55
| 6.25
| ###
| 30,555
| 195,552
| 11.4
| 11.4
| 0.0 |
2020-Feb-20 Thu
| ###
| 6.7
| 6.45
| 6.5
|
|
| ###
| ###
| 0.5 |
2020-Feb-19 Wed
| 6.52
| ###
| 6.46
| ###
| 58,944
| 190,389
| 83.3
| 83.3
| 0.0 |
2020-Feb-18 Tue
| 6.88
| 6.88
| 6.5
| 6.53
|
|
| 7.7
| 7.7
| ### |
2020-Feb-17 Mon
| 6.7
| 6.86
| ###
| 6.82
|
|
| 86.5
| 86.5
| 0.5 |
2020-Feb-14 Fri
| 6.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 6.47
| 6.7
| ###
| 6.52
| 60,685
| ###
| 78.8
| 78.8
| 0.5 |
2020-Feb-12 Wed
| ###
| ###
| 6.4
| 6.41
|
|
| 13.0
| 13.0
| 0.5 |
2020-Feb-11 Tue
| ###
| 6.71
| ###
| ###
| 100,879
| 338,449
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| 6.76
| 6.27
| 6.28
|
|
| 31.0
| 31.0
| 0.4 |
2020-Feb-07 Fri
| 6.24
| ###
| ###
| 6.29
| 73,176
| 0
| 81.2
| 81.2
| ### |
2020-Feb-06 Thu
| ###
| 6.29
| 6
| 6.22
|
|
| 78.3
| 78.3
| 0.4 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 127,241
| 0
| 10.0
| 10.0
| 0.0 |
2020-Feb-04 Tue
| ###
| 6.43
| ###
| ###
| 106,741
| 343,172
| 94.5
| 94.5
| 0.0 |
2020-Feb-03 Mon
| 5.51
| ###
| 5.5
| ###
| 21,249
| ###
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 5.59
| 5.85
| 5.45
| 5.85
|
|
| ###
| ###
| 0.4 |
2020-Jan-30 Thu
| 5.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 5.47
| 5.5
| 216,072
| 590,956
| 1.6
| 1.6
| 0.4 |
2020-Jan-28 Tue
| ###
| 6.21
| ###
| 6.2
| 67,971
| 211,049
| 86.6
| 86.6
| 0.4 |
2020-Jan-24 Fri
| ###
| 6.25
| ###
| 6.25
| 141,079
| 440,871
| 97.6
| 97.6
| ### |
2020-Jan-23 Thu
| 5.5
| 5.59
| 5.4
| 5.59
| 36,441
| 200,243
| ###
| ###
| ### |
2020-Jan-22 Wed
| 5.44
| 5.58
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 5.59
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| ###
| 5.4
| 5.52
|
|
| ###
| ###
| 0.4 |
2020-Jan-17 Fri
| ###
| ###
| 5.55
| ###
| 64,929
| 180,177
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 5.52
| 5.89
| 5.44
| 5.89
| 105,451
| 597,379
| ###
| ###
| ### |
2020-Jan-15 Wed
| 5.2
| 5.79
| 5.2
| ###
| 105,255
| 578,376
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 5.2
| 5.23
| ###
| 5.2
|
|
| 64.6
| 64.6
| ### |
2020-Jan-13 Mon
| 5.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| ###
| 5.25
|
|
| 82.9
| 82.9
| 0.4 |
2020-Jan-08 Wed
| 5.25
| 5.27
| ###
| ###
| 127,442
| ###
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 5.53
| ###
| 5.24
|
|
| 84.2
| 84.2
| 0.4 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2020-Jan-03 Fri
| ###
| 5.26
| 5
| 5.26
|
|
| 89.1
| 89.1
| 0.4 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 56,946
| 0
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2019-Dec-27 Fri
| ###
| 5.28
| ###
| 5.27
|
|
| 88.3
| 88.3
| ### |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
| 16,241
| 0
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 5
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 83,127
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| 5.24
| ###
| 5.2
| 43,280
| ###
| ###
| ###
| ### |
2019-Dec-18 Wed
| ###
| 5.25
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Dec-16 Mon
| ###
| 5.25
| ###
| ###
| 113,341
| 297,520
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| ###
| 5.28
| ###
| ###
| 55,455
| ###
| 18.3
| 18.3
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| 5.2
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2019-Dec-09 Mon
| 5.42
| 5.7
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-Dec-06 Fri
| 5.49
| ###
| ###
| 5.47
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| ###
| 5.83
| 5.27
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Dec-04 Wed
| 5.22
| 5.7
| ###
| ###
|
|
| 98.4
| 98.4
| 0.0 |
2019-Dec-03 Tue
| 5.2
| ###
| 5
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 6.49
| 6.5
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2019-Nov-28 Thu
| 6.42
| 6.47
| ###
| 6.47
|
|
| 77.4
| 77.4
| 0.5 |
2019-Nov-27 Wed
| 6.54
| 6.54
| 6.25
| ###
| 80,471
| ###
| 14.8
| 14.8
| 0.0 |
2019-Nov-26 Tue
| 6.2
| 6.5
| ###
| 6.5
| 67,370
| 218,952
| 95.3
| 95.3
| 0.5 |
2019-Nov-25 Mon
| 6.7
| 6.83
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2019-Nov-22 Fri
| 6.2
| 6.71
| ###
| ###
| 262,953
| ###
| 96.3
| 96.3
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 7.5
| 7.5
| ###
| 7
|
|
| 3.8
| 3.8
| 0.5 |
2019-Nov-19 Tue
| 7.47
| ###
| ###
| 7.47
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| 7.49
| ###
| 7.49
|
|
| 89.0
| 89.0
| ### |
2019-Nov-15 Fri
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2019-Nov-13 Wed
| 6.52
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Nov-12 Tue
| ###
| ###
| 6.5
| 6.5
| 389,922
| 1,267,246
| ###
| ###
| 0.5 |
2019-Nov-11 Mon
| 6.86
| 7.4
| ###
| ###
| 507,182
| 1,876,573
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| 6.56
| ###
| 6.52
|
|
| 97.1
| 97.1
| 0.5 |
2019-Nov-07 Thu
| 5.86
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 5.5
| ###
| ###
| 5.82
| 261,884
| 0
| ###
| ###
| 0.4 |
2019-Nov-05 Tue
| 5.27
| 5.45
| 5.23
| 5.45
|
|
| 92.4
| 92.4
| ### |
2019-Nov-04 Mon
| 5.25
| ###
| ###
| 5.26
| 174,282
| 0
| 70.7
| 70.7
| 0.4 |
2019-Nov-01 Fri
| 5.29
| ###
| ###
| 5.25
| 165,272
| 0
| 25.9
| 25.9
| 0.4 |
2019-Oct-31 Thu
| 5.25
| 5.25
| ###
| 5.25
| 291,575
| 765,384
| 71.8
| 71.8
| 0.4 |
2019-Oct-30 Wed
| 5.4
| 5.4
| ###
| ###
| 65,857
| ###
| 21.7
| 21.7
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 100,759
| 0
| 9.8
| 9.8
| 0.0 |
2019-Oct-28 Mon
| 5.48
| 5.82
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 5
| 5.2
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 4.87
| ###
| 4.83
| 4.87
|
|
| 73.7
| 73.7
| 0.3 |
2019-Oct-23 Wed
| 4.76
| 4.86
| 4.43
| 4.85
| 262,177
| ###
| ###
| ###
| ### |
2019-Oct-22 Tue
| 5.25
| ###
| 4.84
| 4.84
|
|
| 2.8
| 2.8
| 0.3 |
2019-Oct-21 Mon
| 5.2
| ###
| ###
| 5.25
| 163,949
| 0
| ###
| ###
| 0.4 |
2019-Oct-18 Fri
| 5.8
| 6
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| 6.2
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2019-Oct-14 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 0
|
|
|
| ### |
2019-Oct-11 Fri
| 4.59
| 4.7
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2019-Oct-10 Thu
| 4.23
| 4.58
| 4.23
| 4.5
|
|
| ###
| ###
| ### |
2019-Oct-09 Wed
| 4.22
| 4.25
| ###
| 4.22
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 4.25
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2019-Oct-07 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 92.1
| 92.1
| ### |
2019-Oct-04 Fri
| 4
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Oct-03 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 3.72
| ###
| ###
| 3.81
| 83,745
| 0
| 90.5
| 90.5
| 0.3 |
2019-Oct-01 Tue
| 3.75
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 3.79
| ###
| ###
| 3.76
|
|
| 28.1
| 28.1
| 0.3 |
2019-Sep-27 Fri
| ###
| 3.79
| ###
| 3.75
| 126,875
| 240,428
| 98.5
| 98.5
| 0.3 |
2019-Sep-26 Thu
| 3.45
| 3.45
| 3.25
| ###
| 112,855
| ###
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| 3.78
| 3.25
| 3.5
|
|
| ###
| ###
| 0.3 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 3.75
| 259,829
| 0
| ###
| ###
| 0.3 |
2019-Sep-23 Mon
| 3.78
| 4
| 3.73
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2019-Sep-20 Fri
| ###
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| ###
| ###
| 3.55
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Sep-18 Wed
| 3.23
| 3.7
| 3.23
| 3.47
|
|
| 95.2
| 95.2
| 0.2 |
2019-Sep-17 Tue
| 3.26
| 3.26
| 3.2
| 3.2
| 29,281
| 94,577
| 18.1
| 18.1
| 0.2 |
2019-Sep-16 Mon
| 3.24
| 3.29
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| ###
| ###
| 3.2
| 3.2
| 13,147
| ###
| 6.6
| 6.6
| 0.2 |
2019-Sep-12 Thu
| ###
| ###
| 3.27
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2019-Sep-11 Wed
| 3.2
| 3.29
| ###
| 3.29
|
|
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
| 86,423
| 0
| 4.8
| 4.8
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 3.24
| ###
| 3.23
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2019-Sep-05 Thu
| 3
| 3.25
| 3
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Sep-04 Wed
| 2.89
| ###
| 2.85
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| 2.89
| 317,342
| 0
| ###
| ###
| ### |
2019-Sep-02 Mon
| 2.48
| 2.59
| 2.45
| 2.59
| 367,925
| 927,171
| 92.7
| 92.7
| 0.2 |
2019-Aug-30 Fri
| 2.54
| ###
| ###
| 2.45
| 152,543
| 0
| ###
| ###
| 0.2 |
2019-Aug-29 Thu
| ###
| ###
| ###
| 2.51
|
|
| 96.1
| 96.1
| ### |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 65,943
| 0
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| 2.25
| ###
| 2.2
| 126,048
| ###
| ###
| ###
| 0.2 |
2019-Aug-26 Mon
| ###
| ###
| ###
| 2
|
|
| 5.1
| 5.1
| 0.1 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| 2.2
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 39,973
| 0
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| 2
|
|
| 85.4
| 85.4
| 0.1 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 116,255
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 2.25
| 2.25
| ###
| ###
| 22,583
| ###
| 6.8
| 6.8
| 0.0 |
2019-Aug-13 Tue
| 2.2
| 2.21
| ###
| ###
| 78,726
| ###
| 15.4
| 15.4
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 2.21
| 2.25
| 41,050
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| 2.4
| 2.42
| 2.26
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2019-Aug-08 Thu
| 2.26
| 2.28
| ###
| 2.26
|
|
| 58.8
| 58.8
| ### |
2019-Aug-07 Wed
| ###
| 2.24
| ###
| 2.24
| 93,521
| 104,743
| ###
| ###
| ### |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| 2.23
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
| 84,675
| 0
| 88.7
| 88.7
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| 2
| ###
| 58,457
| 58,457
| 21.0
| 21.0
| 0.0 |
2019-Jul-31 Wed
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 2.2
| ###
| ###
| 77,374
| ###
| 90.6
| 90.6
| 0.0 |
2019-Jul-29 Mon
| 2.29
| 2.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| 2.4
| 2.21
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Jul-25 Thu
| ###
| 2.41
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Jul-24 Wed
| 2.46
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 2.54
| 2.55
| 2.46
| 2.5
|
|
| 19.2
| 19.2
| 0.2 |
2019-Jul-22 Mon
| 2.54
| 2.58
| 2.5
| 2.54
| 90,342
| ###
| ###
| ###
| ### |
2019-Jul-19 Fri
| 2.52
| 2.56
| 2.51
| 2.54
| 38,043
| ###
| ###
| ###
| ### |
2019-Jul-18 Thu
| 2.57
| ###
| 2.5
| 2.51
| 226,647
| ###
| ###
| ###
| ### |
2019-Jul-17 Wed
| 2.4
| 2.57
| ###
| 2.55
| 198,440
| ###
| 95.2
| 95.2
| 0.2 |
2019-Jul-16 Tue
| 2.46
| 2.46
| 2.4
| 2.4
|
|
| 14.4
| 14.4
| ### |
2019-Jul-15 Mon
| 2.55
| 2.55
| 2.45
| 2.48
| 94,154
| 235,385
| ###
| ###
| 0.2 |
2019-Jul-12 Fri
| 2.49
| ###
| 2.47
| 2.56
|
|
| 88.1
| 88.1
| 0.2 |
2019-Jul-11 Thu
| 2.48
| 2.48
| 2.41
| 2.45
| 41,076
| ###
| 19.0
| 19.0
| 0.2 |
2019-Jul-10 Wed
| 2.47
| 2.54
| 2.42
| 2.46
|
|
| 28.3
| 28.3
| 0.2 |
2019-Jul-09 Tue
| 2.55
| 2.57
| 2.41
| 2.46
| 179,623
| ###
| 10.3
| 10.3
| 0.2 |
2019-Jul-08 Mon
| 2.46
| ###
| 2.46
| 2.52
| 91,955
| ###
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| 2.4
| 2.44
|
|
| 2.7
| 2.7
| 0.2 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 96,585
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| 2.73
| ###
| ###
| 96,341
| ###
| 69.3
| 69.3
| 0.0 |
|