End of day Prices (full format), 300 Days for (RDF) REDFLEX HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Apr-15 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2020-Apr-09 Thu
| 0.375
| ###
| 0.375
| ###
| 6,349
| ###
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 2,750
| ###
| ###
| ###
| ### |
2020-Apr-07 Tue
| 0.355
| 0.355
| 0.355
| 0.355
| 329
| ###
| 72.8
| 72.8
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 1,122
| 0
| 62.7
| 62.7
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2020-Mar-18 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 54.2
| 54.2
| 0.0 |
2020-Mar-12 Thu
| 0.5
| 0.5
| 0.455
| 0.46
| 146,629
| ###
| 26.2
| 26.2
| 0.0 |
2020-Mar-11 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 85.6
| 85.6
| ### |
2020-Mar-10 Tue
| 0.555
| 0.555
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 0.56
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 0.59
| 0.59
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2020-Mar-04 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 13,274
| ###
| ###
| ###
| ### |
2020-Mar-03 Tue
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2020-Mar-02 Mon
| 0.57
| 0.58
| 0.57
| 0.58
| 50,174
| 28,850
| ###
| ###
| ### |
2020-Feb-28 Fri
| 0.545
| 0.55
| 0.545
| 0.55
|
|
| 83.6
| 83.6
| ### |
2020-Feb-27 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2020-Feb-26 Wed
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 13.3
| 13.3
| ### |
2020-Feb-25 Tue
| 0.59
| ###
| 0.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-Feb-24 Mon
| ###
| 0.685
| 0.675
| 0.685
|
|
| 88.9
| 88.9
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 59,386
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 14,054
| 0
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 87,928
| 0
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 0.645
| 0.645
| 3,853
| 1,242
| 28.4
| 28.4
| ### |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 26,988
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 0.545
| 0.58
| 0.545
| 0.58
| 125,528
| ###
| 94.5
| 94.5
| ### |
2020-Feb-05 Wed
| 0.53
| ###
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| 0.52
| 0.52
| 22,327
| ###
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2020-Jan-31 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2020-Jan-30 Thu
| ###
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
2020-Jan-29 Wed
| 0.55
| 0.56
| 0.525
| 0.525
| 47,845
| 25,955
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 1,142
| 628
| ###
| ###
| ### |
2020-Jan-24 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2020-Jan-23 Thu
| 0.53
| 0.55
| 0.53
| 0.55
| 2,743
| 1,481
| 91.9
| 91.9
| ### |
2020-Jan-22 Wed
| 0.53
| 0.55
| 0.53
| 0.55
| 129,550
| 69,957
| ###
| ###
| ### |
2020-Jan-21 Tue
| 0.52
| 0.53
| 0.52
| 0.53
| 26,788
| ###
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 0.5
| 0.53
| 0.5
| 0.52
| 309,641
| ###
| 92.5
| 92.5
| 0.0 |
2020-Jan-17 Fri
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 0.485
| 0.485
| 0.485
| 0.485
| 6,681
| 3,240
| 68.0
| 68.0
| 0.0 |
2020-Jan-15 Wed
| 0.485
| 0.485
| 0.48
| 0.48
|
|
| 20.7
| 20.7
| 0.0 |
2020-Jan-14 Tue
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2020-Jan-13 Mon
| 0.485
| 0.485
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 0.49
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 0.485
| ###
| 0.48
| 0.48
| 6,446
| 1,547
| 19.6
| 19.6
| 0.0 |
2020-Jan-08 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2020-Jan-07 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 63.5
| 63.5
| 0.0 |
2020-Jan-06 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2020-Jan-02 Thu
| 0.5
| 0.5
| 0.47
| 0.475
| 21,777
| ###
| ###
| ###
| ### |
2019-Dec-30 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2019-Dec-27 Fri
| 0.5
| 0.51
| 0.5
| 0.51
| 8,776
| ###
| ###
| ###
| ### |
2019-Dec-24 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Dec-23 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 0.5
| 0.52
| 0.5
| 0.52
| 12,444
| 6,346
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 86.7
| 86.7
| 0.0 |
2019-Dec-18 Wed
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Dec-16 Mon
| 0.485
| 0.485
| 0.48
| 0.48
| 4,625
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 68.8
| 68.8
| ### |
2019-Dec-10 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Dec-06 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2019-Dec-04 Wed
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2019-Dec-03 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 76,856
| ###
| 79.7
| 79.7
| 0.0 |
2019-Dec-02 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Nov-29 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 1,156
| 554
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2019-Nov-27 Wed
| 0.5
| 0.51
| 0.49
| 0.49
| 41,087
| 20,543
| ###
| ###
| ### |
2019-Nov-26 Tue
| 0.49
| 0.49
| 0.48
| 0.48
| 26,442
| 12,824
| 18.1
| 18.1
| 0.0 |
2019-Nov-25 Mon
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 0.52
| 0.48
| 0.48
| 206,578
| 103,289
| 4.3
| 4.3
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-19 Tue
| 0.5
| 0.5
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Nov-18 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Nov-15 Fri
| ###
| 0.5
| ###
| 0.5
| 38,648
| ###
| 75.7
| 75.7
| 0.0 |
2019-Nov-14 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 0.51
| 0.51
| 0.5
| 0.5
| 51,681
| ###
| 21.2
| 21.2
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2019-Nov-07 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 2,888
| ###
| 66.2
| 66.2
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2019-Nov-04 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 69.6
| 69.6
| ### |
2019-Nov-01 Fri
| 0.5
| 0.51
| 0.5
| ###
| 69,189
| 34,940
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2019-Oct-30 Wed
| 0.48
| ###
| 0.48
| 0.48
| 9,641
| ###
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| 0.49
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 2,851
| ###
| 73.7
| 73.7
| ### |
2019-Oct-23 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 69.2
| 69.2
| ### |
2019-Oct-21 Mon
| 0.51
| 0.51
| 0.485
| ###
| 100,151
| 49,825
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 0.475
| 0.5
| 0.475
| 0.5
| 80,259
| 39,126
| 94.2
| 94.2
| 0.0 |
2019-Oct-17 Thu
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 8,246
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 0.45
| 0.46
| 0.45
| 0.46
| 39,648
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 0.46
| 0.46
| 0.45
| 0.46
| 78,156
| ###
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 0.475
| 0.475
| 0.46
| 0.475
| 98,389
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| 0.47
| 0.47
| 0.46
| 0.46
| 91,379
| ###
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Oct-03 Thu
| ###
| 0.47
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2019-Oct-01 Tue
| 0.475
| 0.475
| 0.45
| 0.47
| 227,329
| ###
| 24.2
| 24.2
| ### |
2019-Sep-30 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-27 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Sep-26 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2019-Sep-25 Wed
| 0.52
| 0.52
| 0.485
| 0.5
| 955,559
| ###
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2019-Sep-23 Mon
| 0.54
| 0.54
| 0.5
| 0.52
| 91,980
| 47,829
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 51,553
| 28,354
| 69.0
| 69.0
| ### |
2019-Sep-19 Thu
| 0.53
| 0.56
| 0.52
| 0.555
|
|
| ###
| ###
| ### |
2019-Sep-18 Wed
| 0.5
| 0.52
| 0.5
| 0.52
| 57,478
| ###
| 90.5
| 90.5
| 0.0 |
2019-Sep-17 Tue
| 0.47
| ###
| 0.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 0.41
| 0.46
| 0.41
| 0.46
| 235,275
| 102,344
| 98.4
| 98.4
| 0.0 |
2019-Sep-13 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| 0.4
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 126,222
| 0
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 155,975
| 0
| 7.4
| 7.4
| 0.0 |
2019-Aug-30 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 90.3
| 90.3
| ### |
2019-Aug-29 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2019-Aug-28 Wed
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 0.385
| ###
| 0.385
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 0.375
| 0.375
| 16,479
| 3,089
| ###
| ###
| ### |
2019-Aug-19 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 12,522
| 0
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 1,280
| 0
| 71.9
| 71.9
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 8,884
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 0.4
| 0.4
| ###
| ###
| 97,257
| 19,451
| 18.9
| 18.9
| 0.0 |
2019-Aug-07 Wed
| ###
| 0.4
| ###
| 0.4
| 16,140
| 3,228
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 0.4
| 0.4
| 208,327
| ###
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2019-Jul-31 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| 0.42
| ###
| 0.42
| 19,780
| 4,153
| ###
| ###
| ### |
2019-Jul-29 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 5,673
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 0.42
| 0.42
| ###
| ###
| 6,387
| 1,341
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2019-Jul-23 Tue
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 15.5
| 15.5
| ### |
2019-Jul-22 Mon
| 0.42
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| 0.41
| ###
| ###
|
|
| 59.0
| 59.0
| 0.0 |
2019-Jul-18 Thu
| 0.4
| 0.4
| ###
| 0.4
| 185,072
| ###
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 24,626
| 9,850
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 0.4
| ###
| 0.4
| 105,858
| 21,171
| 83.0
| 83.0
| 0.0 |
2019-Jul-15 Mon
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| 0.4
| ###
| 0.4
| 75,280
| 15,056
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2019-Jul-09 Tue
| ###
| 0.4
| ###
| 0.4
|
|
| 88.1
| 88.1
| 0.0 |
2019-Jul-08 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| 0.4
| 0.4
| 28,929
| 5,785
| 19.2
| 19.2
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2019-Jul-02 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2019-Jul-01 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 15,341
| 6,443
| 67.8
| 67.8
| ### |
2019-Jun-28 Fri
| 0.42
| 0.425
| 0.42
| 0.42
|
|
| 70.7
| 70.7
| ### |
2019-Jun-27 Thu
| 0.42
| 0.425
| 0.42
| 0.425
| 17,659
| ###
| ###
| ###
| ### |
2019-Jun-26 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2019-Jun-25 Tue
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 20.4
| 20.4
| ### |
2019-Jun-21 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 14,621
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 77.7
| 77.7
| ### |
2019-Jun-19 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 1,625
| ###
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2019-Jun-17 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 75.6
| 75.6
| ### |
2019-Jun-14 Fri
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| 0.42
| 0.42
| 0.41
| 0.42
| 110,155
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 16,540
| 6,946
| ###
| ###
| ### |
2019-Jun-11 Tue
| 0.42
| 0.42
| 0.41
| 0.42
|
|
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| 0.42
| 0.42
| 0.41
| 0.41
| 148,348
| ###
| ###
| ###
| ### |
2019-Jun-06 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 5,421
| 2,276
| 71.2
| 71.2
| ### |
2019-Jun-05 Wed
| 0.44
| 0.44
| 0.42
| 0.42
| 12,758
| 5,485
| ###
| ###
| ### |
2019-Jun-04 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 6,676
| ###
| ###
| ###
| ### |
2019-Jun-03 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 2,056
| ###
| 80.8
| 80.8
| ### |
2019-May-31 Fri
| 0.47
| 0.49
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| ###
| 0.5
| ###
| ###
| 139,959
| 34,989
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 0.43
| ###
| 0.43
| ###
| 31,840
| 6,845
| 81.4
| 81.4
| 0.0 |
2019-May-28 Tue
| 0.42
| 0.44
| 0.42
| 0.44
| 171,976
| 73,949
| ###
| ###
| ### |
2019-May-27 Mon
| 0.425
| 0.425
| ###
| 0.42
| 1,089,650
| 231,550
| ###
| ###
| ### |
2019-May-24 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 81.1
| 81.1
| ### |
2019-May-23 Thu
| ###
| 0.42
| ###
| 0.42
| 5,850
| 1,228
| 91.0
| 91.0
| ### |
2019-May-22 Wed
| 0.42
| 0.43
| ###
| ###
| 28,850
| ###
| 10.2
| 10.2
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 0.4
| 0.42
| 0.355
| ###
| 360,623
| 139,741
| 16.1
| 16.1
| 0.0 |
2019-May-17 Fri
| 0.525
| 0.525
| 0.52
| 0.52
| 44,981
| ###
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2019-May-15 Wed
| 0.525
| 0.525
| 0.525
| 0.525
| 30,552
| ###
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 0.53
| 0.53
| 0.52
| 0.52
| 125,756
| 66,021
| 20.2
| 20.2
| 0.0 |
2019-May-13 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 21,650
| 11,474
| 71.3
| 71.3
| 0.0 |
2019-May-10 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2019-May-08 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 0.53
| 0.55
| 0.53
| 0.55
| 16,721
| 9,029
| 92.3
| 92.3
| ### |
2019-May-06 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 137,555
| ###
| 67.9
| 67.9
| 0.0 |
2019-May-02 Thu
| 0.54
| 0.54
| 0.53
| 0.53
| 11,072
| 5,923
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 28,570
| 15,142
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 0.545
| ###
| 0.545
| 0.56
| 15,347
| 4,182
| 91.1
| 91.1
| ### |
2019-Apr-23 Tue
| 0.53
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 1,846
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 681
| 0
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| 0.55
| ###
| 0.55
| ###
| 35,622
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2019-Apr-09 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 45,978
| 25,287
| 73.7
| 73.7
| ### |
2019-Apr-08 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2019-Apr-05 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 71.8
| 71.8
| ### |
2019-Apr-04 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 72.5
| 72.5
| ### |
2019-Apr-03 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2019-Apr-02 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 66.4
| 66.4
| ### |
2019-Apr-01 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 9,871
| 5,429
| 68.3
| 68.3
| ### |
2019-Mar-29 Fri
| 0.55
| 0.56
| 0.55
| 0.56
| 44,757
| 24,840
| ###
| ###
| ### |
2019-Mar-28 Thu
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 62.0
| 62.0
| ### |
2019-Mar-27 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2019-Mar-25 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 78.8
| 78.8
| ### |
2019-Mar-22 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 17.6
| 17.6
| ### |
2019-Mar-15 Fri
| 0.55
| 0.56
| 0.55
| 0.56
| 466,251
| ###
| ###
| ###
| ### |
2019-Mar-14 Thu
| 0.525
| 0.53
| 0.525
| 0.525
| 475
| 250
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| 0.52
| ###
| 0.52
| 129
| ###
| 81.7
| 81.7
| 0.0 |
2019-Mar-12 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 1,625
| 828
| 73.8
| 73.8
| ### |
2019-Mar-11 Mon
| ###
| ###
| 0.51
| 0.51
|
|
| 25.6
| 25.6
| ### |
2019-Mar-08 Fri
| 0.55
| 0.55
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2019-Mar-06 Wed
| 0.585
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2019-Mar-05 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 22.3
| 22.3
| ### |
2019-Mar-04 Mon
| ###
| ###
| 0.51
| 0.58
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 8,547
| 0
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 0.585
| 0.585
| 45,957
| 13,442
| 9.6
| 9.6
| ### |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 0.58
| ###
| 0.58
| 0.585
|
|
| ###
| ###
| ### |
2019-Feb-14 Thu
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 81.8
| 81.8
| ### |
2019-Feb-13 Wed
| 0.57
| 0.57
| 0.57
| 0.57
| 236,155
| ###
| 68.2
| 68.2
| ### |
2019-Feb-11 Mon
| 0.54
| 0.54
| 0.53
| 0.53
| 54,045
| ###
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 0.545
| 0.55
| 0.53
| ###
| 142,629
| ###
| 19.1
| 19.1
| 0.0 |
2019-Feb-07 Thu
| ###
| 0.545
| 0.53
| 0.545
| 8,421
| 4,526
| 84.2
| 84.2
| 0.0 |
2019-Feb-06 Wed
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 84.7
| 84.7
| 0.0 |
2019-Feb-04 Mon
| 0.49
| 0.5
| 0.49
| 0.5
| 83,028
| ###
| 88.3
| 88.3
| 0.0 |
2019-Feb-01 Fri
| 0.475
| 0.48
| 0.475
| 0.48
| 176,576
| ###
| 79.8
| 79.8
| 0.0 |
|