End of day Prices (full format), 300 Days for (RHL) RURALCO HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.234 |
2019-Oct-01 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-30 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-27 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-26 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-25 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-24 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-23 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-20 Fri
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-19 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-18 Wed
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-17 Tue
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-16 Mon
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2019-Sep-13 Fri
| 4.4
| 4.41
| ###
| 4.4
|
|
| 68.6
| 68.6
| 0.3 |
2019-Sep-12 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| 70.9
| 70.9
| 0.3 |
2019-Sep-11 Wed
| 4.4
| 4.4
| ###
| 4.4
| 297,127
| 653,679
| 64.2
| 64.2
| 0.3 |
2019-Sep-10 Tue
| 4.4
| 4.4
| ###
| 4.4
| 326,789
| ###
| ###
| ###
| 0.3 |
2019-Sep-09 Mon
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 4.4
| 4.4
| ###
| ###
| 73,921
| 162,626
| 28.2
| 28.2
| 0.0 |
2019-Sep-04 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 65.6
| 65.6
| 0.3 |
2019-Sep-03 Tue
| ###
| 4.4
| ###
| 4.4
| 1,235,683
| ###
| ###
| ###
| 0.3 |
2019-Sep-02 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| 69.5
| 69.5
| 0.3 |
2019-Aug-28 Wed
| 4.4
| 4.4
| ###
| 4.4
| 53,473
| 117,640
| ###
| ###
| 0.3 |
2019-Aug-27 Tue
| ###
| 4.4
| ###
| ###
| 351,457
| ###
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
| 127,883
| 0
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| ###
| 1,054,143
| 0
| 32.0
| 32.0
| 0.0 |
2019-Aug-22 Thu
| 4.42
| 4.48
| ###
| ###
| 873,529
| ###
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 4.28
| 4.28
| 4.28
| 4.28
| 0
|
|
|
| 0.3 |
2019-Aug-20 Tue
| ###
| ###
| 4.28
| 4.28
| 240,176
| 513,976
| ###
| ###
| 0.3 |
2019-Aug-19 Mon
| ###
| ###
| 4.29
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 474,125
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| 4.355
| 4.345
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 4.28
| ###
| 81,555
| 174,527
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 4.28
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Aug-05 Mon
| 4.26
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Aug-02 Fri
| 4.25
| 4.27
| 4.25
| 4.26
| 50,741
| 216,156
| ###
| ###
| 0.3 |
2019-Aug-01 Thu
| 4.25
| 4.27
| 4.24
| 4.25
|
|
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 4.26
| 4.27
| 4.24
| 4.25
| 145,851
| ###
| ###
| ###
| ### |
2019-Jul-30 Tue
| 4.25
| 4.27
| 4.24
| 4.27
|
|
| 77.0
| 77.0
| ### |
2019-Jul-29 Mon
| 4.22
| 4.24
| 4.21
| 4.24
|
|
| 73.6
| 73.6
| 0.3 |
2019-Jul-26 Fri
| ###
| 4.22
| 4.21
| 4.21
| 52,077
| ###
| ###
| ###
| ### |
2019-Jul-25 Thu
| 4.22
| 4.22
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2019-Jul-24 Wed
| 4.22
| 4.23
| 4.21
| 4.21
| 73,480
| 310,085
| ###
| ###
| ### |
2019-Jul-23 Tue
| 4.21
| 4.23
| 4.21
| 4.21
| 82,358
| 347,550
| ###
| ###
| ### |
2019-Jul-22 Mon
| 4.21
| 4.23
| 4.2
| 4.21
| 176,789
| ###
| ###
| ###
| ### |
2019-Jul-19 Fri
| 4.2
| 4.28
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 4.21
| 4.22
| 4.2
| 4.2
|
|
| 34.5
| 34.5
| ### |
2019-Jul-17 Wed
| 4.2
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| 4.2
| 4.21
| 4.2
| 4.2
| 127,459
| ###
| 70.8
| 70.8
| ### |
2019-Jul-15 Mon
| 4.2
| 4.24
| 4.2
| 4.2
| 22,053
| ###
| ###
| ###
| ### |
2019-Jul-12 Fri
| 4.24
| 4.24
| 4.21
| 4.21
| 125,143
| 528,729
| ###
| ###
| ### |
2019-Jul-11 Thu
| 4.2
| 4.24
| 4.2
| 4.2
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 4.2
| ###
| 4.2
| 4.2
| 140,621
| ###
| ###
| ###
| ### |
2019-Jul-09 Tue
| ###
| 4.2
| ###
| ###
| 192,382
| ###
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| 4.23
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2019-Jul-05 Fri
| 4.22
| 4.23
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2019-Jul-04 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 4.2
| 4.2
| ###
| ###
| 243,546
| 511,446
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 4.24
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 209,542
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 225,381
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 684,388
| 0
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 4.2
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 200,044
| 0
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 371,288
| 0
| 72.3
| 72.3
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 95,884
| 0
| 30.4
| 30.4
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 614,820
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| 4.28
| 4.28
|
|
| 27.4
| 27.4
| 0.3 |
2019-Jun-11 Tue
| ###
| ###
| 4.28
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-04 Tue
| 4.24
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 4.245
| 4.25
| 92,554
| 196,445
| 30.3
| 30.3
| ### |
2019-May-31 Fri
| 4.26
| ###
| 4.21
| ###
| 4,424,285
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 4.26
| 4.26
|
|
| 20.4
| 20.4
| 0.3 |
2019-May-29 Wed
| ###
| 4.43
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-May-28 Tue
| 4.4
| 4.42
| 4.4
| 4.4
| 77,925
| 343,649
| ###
| ###
| 0.3 |
2019-May-27 Mon
| 4.4
| 4.48
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2019-May-24 Fri
| 4.42
| 4.42
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-May-23 Thu
| 4.43
| 4.445
| 4.4
| 4.41
|
|
| 29.3
| 29.3
| ### |
2019-May-22 Wed
| 4.4
| 4.44
| 4.4
| 4.4
| 101,327
| ###
| ###
| ###
| 0.3 |
2019-May-21 Tue
| 4.41
| 4.44
| ###
| ###
| 946,849
| ###
| 27.1
| 27.1
| 0.0 |
2019-May-20 Mon
| 4.42
| 4.48
| 4.4
| 4.4
| 300,448
| 1,333,989
| 33.5
| 33.5
| 0.3 |
2019-May-17 Fri
| ###
| 4.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2019-May-15 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 4.42
| 4.43
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2019-May-10 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 4.4
| 4.42
| ###
| ###
| 25,041
| 55,340
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 4.4
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-May-07 Tue
| ###
| 4.43
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-May-06 Mon
| ###
| 4.42
| ###
| 4.42
| 29,285
| ###
| 84.8
| 84.8
| 0.3 |
2019-May-03 Fri
| 4.4
| 4.41
| ###
| ###
| 54,885
| 121,021
| 33.2
| 33.2
| 0.0 |
2019-May-02 Thu
| 4.4
| 4.42
| ###
| 4.42
|
|
| 77.2
| 77.2
| 0.3 |
2019-May-01 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| 4.4
| ###
| ###
| 51,140
| ###
| 34.8
| 34.8
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 39,086
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 65,287
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 59,443
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 532,444
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 67,379
| 0
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 71,529
| 0
| 30.4
| 30.4
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 457,670
| 0
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
| 154,277
| 0
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| ###
| 4.4
| ###
| ###
| 52,744
| ###
| 32.6
| 32.6
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Mar-26 Tue
| ###
| 4.4
| ###
| ###
| 1,583,852
| 3,484,474
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 149,629
| 0
| 42.0
| 42.0
| 0.0 |
2019-Mar-22 Fri
| 4.41
| 4.41
| ###
| ###
| 1,385,675
| ###
| 28.1
| 28.1
| 0.0 |
2019-Mar-21 Thu
| 4.41
| 4.42
| 4.41
| 4.41
|
|
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| 4.41
| 4.43
| 4.41
| 4.41
| 1,674,879
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 4.41
| 4.43
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 4.42
| 4.43
| 4.4
| 4.4
| 467,571
| 2,064,325
| 29.1
| 29.1
| 0.3 |
2019-Mar-15 Fri
| 4.42
| 4.45
| 4.4
| 4.43
| 581,649
| ###
| 70.2
| 70.2
| ### |
2019-Mar-14 Thu
| 4.43
| 4.44
| 4.41
| 4.43
| 256,120
| ###
| 67.9
| 67.9
| ### |
2019-Mar-13 Wed
| 4.43
| 4.45
| 4.41
| 4.45
| 2,542,253
| 11,262,180
| ###
| ###
| 0.3 |
2019-Mar-12 Tue
| 4.44
| 4.45
| 4.42
| 4.43
| 1,241,376
| ###
| ###
| ###
| ### |
2019-Mar-11 Mon
| 4.46
| 4.47
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Mar-08 Fri
| 4.47
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-Mar-07 Thu
| 4.48
| 4.49
| 4.455
| 4.46
| 333,021
| ###
| 32.1
| 32.1
| 0.3 |
2019-Mar-06 Wed
| 4.47
| 4.49
| 4.46
| 4.46
| 242,354
| ###
| 28.2
| 28.2
| 0.3 |
2019-Mar-05 Tue
| 4.45
| 4.48
| 4.45
| 4.46
| 264,680
| ###
| ###
| ###
| 0.3 |
2019-Mar-04 Mon
| 4.5
| 4.5
| 4.44
| 4.45
| 312,371
| ###
| 23.0
| 23.0
| 0.3 |
2019-Mar-01 Fri
| 4.48
| 4.49
| 4.46
| 4.49
| 790,457
| ###
| ###
| ###
| ### |
2019-Feb-28 Thu
| 4.48
| 4.51
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| 4.43
| 4.5
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 181,759
| 0
| 24.1
| 24.1
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 68,184
| 0
| 81.7
| 81.7
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 38,874
| 0
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 3
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 3
| ###
| 401,124
| 601,686
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 3
| ###
| 34,482
| 51,723
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 29,883
| 0
| 26.3
| 26.3
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 60,876
| 0
| 70.6
| 70.6
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 785,349
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 84,640
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| 3
| ###
| 640,972
| 961,458
| 75.5
| 75.5
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| 3
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 6,873
| 0
| 81.4
| 81.4
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 14,020
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 3
| ###
| 12,925
| 19,387
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 38,389
| 0
| 80.0
| 80.0
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 61,829
| 0
| 25.6
| 25.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 46,088
| 0
| 82.4
| 82.4
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
| 30,986
| 0
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 32,724
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 13,245
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 45,023
| 0
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 42,582
| 0
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| 3.2
| ###
| ###
| 361,827
| 578,923
| 95.6
| 95.6
| 0.0 |
2018-Nov-12 Mon
| 2.88
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 2.88
| 2.885
| 2.85
| 2.85
| 31,889
| 91,441
| ###
| ###
| ### |
2018-Nov-08 Thu
| 2.87
| 2.89
| 2.81
| 2.86
| 70,476
| 200,856
| 31.3
| 31.3
| 0.2 |
2018-Nov-07 Wed
| 2.87
| 2.89
| 2.85
| 2.87
|
|
| 65.2
| 65.2
| ### |
2018-Nov-06 Tue
| 2.85
| 2.89
| 2.84
| 2.89
|
|
| 79.7
| 79.7
| ### |
2018-Nov-05 Mon
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 2.88
| 2.88
| 2.84
| 2.85
|
|
| 20.4
| 20.4
| ### |
2018-Nov-01 Thu
| 2.86
| 2.89
| 2.85
| 2.89
| 1,555,027
| 4,462,927
| 73.4
| 73.4
| ### |
2018-Oct-31 Wed
| 2.89
| 2.89
| 2.83
| 2.89
| 22,329
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| 2.85
| 2.89
| 2.85
| 2.85
|
|
| 60.8
| 60.8
| ### |
2018-Oct-29 Mon
| 2.89
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 2.89
| ###
| 2.87
| ###
| 31,552
| 45,277
| 78.3
| 78.3
| 0.0 |
2018-Oct-25 Thu
| 2.87
| ###
| 2.87
| ###
| 52,874
| 75,874
| 86.7
| 86.7
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 57,354
| 0
| 80.4
| 80.4
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 638,083
| 0
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 98,451
| 0
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 25,027
| 0
| 76.2
| 76.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 2.87
| ###
| 52,855
| 75,846
| 64.3
| 64.3
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 2.88
| 2.89
| 515,154
| 741,821
| 14.2
| 14.2
| ### |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 88,677
| 0
| 20.4
| 20.4
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 232,081
| 0
| 62.7
| 62.7
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 2.89
| ###
| 28,788
| ###
| 86.6
| 86.6
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 28,053
| 0
| 78.8
| 78.8
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 2.88
| ###
| 16,470
| ###
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 54,355
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 3
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| 2.955
|
|
| 34.0
| 34.0
| ### |
2018-Oct-03 Wed
| ###
| 3
| ###
| ###
| 52,720
| 79,080
| 83.9
| 83.9
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 16,384
| 0
| 74.4
| 74.4
| 0.0 |
2018-Sep-28 Fri
| 2.87
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 2.89
| 2.89
| 2.89
| 2.89
| 11,554
| ###
| ###
| ###
| ### |
2018-Sep-26 Wed
| 2.87
| ###
| 2.87
| 2.89
|
|
| 78.8
| 78.8
| ### |
2018-Sep-25 Tue
| 2.88
| 2.88
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2018-Sep-24 Mon
| 2.89
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Sep-21 Fri
| 2.86
| 2.89
| 2.86
| 2.87
| 202,351
| 581,759
| 68.2
| 68.2
| ### |
2018-Sep-20 Thu
| 2.85
| 2.89
| 2.85
| 2.88
|
|
| 79.0
| 79.0
| 0.2 |
2018-Sep-19 Wed
| 2.88
| 2.88
| 2.83
| 2.85
| 67,780
| ###
| 22.1
| 22.1
| ### |
2018-Sep-18 Tue
| 2.85
| 2.88
| 2.84
| 2.85
|
|
| 75.5
| 75.5
| ### |
2018-Sep-17 Mon
| 2.84
| 2.85
| 2.81
| 2.85
| 10,926
| 30,920
| 72.9
| 72.9
| ### |
2018-Sep-14 Fri
| 2.81
| 2.86
| 2.81
| 2.81
| 19,745
| 55,977
| 63.5
| 63.5
| ### |
2018-Sep-13 Thu
| 2.82
| 2.86
| 2.81
| 2.82
|
|
| 72.1
| 72.1
| ### |
2018-Sep-12 Wed
| 2.87
| 2.87
| 2.83
| 2.83
|
|
| 21.6
| 21.6
| 0.2 |
2018-Sep-11 Tue
| 2.84
| 2.87
| 2.83
| 2.87
| 498,843
| ###
| 82.3
| 82.3
| ### |
2018-Sep-10 Mon
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 69.5
| 69.5
| ### |
2018-Sep-07 Fri
| 2.82
| ###
| 2.82
| 2.85
| 132,749
| 187,176
| 79.3
| 79.3
| ### |
2018-Sep-06 Thu
| 2.86
| 2.87
| ###
| 2.87
| 24,788
| 35,570
| 82.0
| 82.0
| ### |
2018-Sep-05 Wed
| 2.84
| 2.86
| 2.81
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Sep-04 Tue
| 2.85
| 2.86
| 2.84
| 2.84
|
|
| 33.1
| 33.1
| 0.2 |
2018-Sep-03 Mon
| 2.8
| 2.86
| 2.8
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Aug-31 Fri
| 2.8
| 2.83
| 2.8
| 2.82
| 30,577
| 86,074
| ###
| ###
| ### |
2018-Aug-30 Thu
| 2.84
| 2.86
| 2.8
| 2.8
| 63,725
| 180,341
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.8
| 2.84
| 2.8
| 2.82
|
|
| 73.1
| 73.1
| ### |
2018-Aug-28 Tue
| 2.83
| 2.84
| 2.78
| 2.78
|
|
| 21.1
| 21.1
| 0.2 |
2018-Aug-27 Mon
| 2.82
| 2.83
| 2.8
| 2.83
| 25,741
| ###
| ###
| ###
| 0.2 |
2018-Aug-24 Fri
| 2.8
| 2.82
| 2.78
| 2.8
|
|
| 73.0
| 73.0
| 0.2 |
2018-Aug-23 Thu
| 2.83
| 2.83
| 2.8
| 2.82
| 48,658
| 136,972
| ###
| ###
| ### |
2018-Aug-22 Wed
| 2.8
| 2.83
| 2.8
| 2.82
| 25,741
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| 2.83
| 2.83
| 2.78
| 2.8
| 30,842
| ###
| ###
| ###
| 0.2 |
2018-Aug-20 Mon
| 2.8
| 2.84
| 2.8
| 2.8
|
|
| 73.1
| 73.1
| 0.2 |
2018-Aug-17 Fri
| 2.78
| 2.84
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| 2.78
| 2.83
| 2.76
| 2.79
| 76,940
| 215,047
| ###
| ###
| ### |
2018-Aug-15 Wed
| 2.76
| 2.79
| 2.75
| 2.77
| 208,377
| ###
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| 2.85
| 2.85
| 2.78
| 2.78
|
|
| 15.5
| 15.5
| 0.2 |
2018-Aug-13 Mon
| 2.82
| 2.85
| 2.8
| 2.8
| 56,625
| ###
| ###
| ###
| 0.2 |
2018-Aug-10 Fri
| 2.8
| 2.86
| 2.8
| 2.82
| 953,443
| 2,698,243
| 80.5
| 80.5
| ### |
2018-Aug-09 Thu
| 2.85
| 2.89
| 2.8
| 2.8
| 37,777
| 107,475
| 18.0
| 18.0
| 0.2 |
2018-Aug-08 Wed
| 2.81
| 2.82
| 2.79
| 2.8
| 90,822
| 254,755
| 32.5
| 32.5
| 0.2 |
2018-Aug-07 Tue
| 2.79
| 2.84
| 2.76
| 2.8
|
|
| 77.9
| 77.9
| 0.2 |
2018-Aug-06 Mon
| 2.83
| 2.84
| 2.77
| 2.79
|
|
| 21.5
| 21.5
| ### |
2018-Aug-03 Fri
| 2.84
| ###
| 2.83
| 2.83
| 84,872
| ###
| ###
| ###
| 0.2 |
2018-Aug-02 Thu
| 2.82
| 2.82
| 2.8
| 2.81
| 750,187
| 2,108,025
| ###
| ###
| ### |
2018-Aug-01 Wed
| 2.82
| 2.82
| 2.78
| 2.78
| 38,054
| 106,551
| ###
| ###
| 0.2 |
2018-Jul-31 Tue
| 2.85
| 2.85
| 2.79
| 2.8
| 77,376
| ###
| 23.5
| 23.5
| 0.2 |
2018-Jul-30 Mon
| 2.86
| 2.86
| 2.82
| 2.86
|
|
| 72.5
| 72.5
| 0.2 |
2018-Jul-27 Fri
| 2.86
| 2.86
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jul-26 Thu
| 2.85
| 2.87
| 2.82
| 2.85
| 69,177
| ###
| 70.1
| 70.1
| ### |
2018-Jul-25 Wed
| ###
| ###
| 2.84
| 2.86
| 60,850
| ###
| 21.5
| 21.5
| 0.2 |
2018-Jul-24 Tue
| 2.87
| ###
| 2.85
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 2.83
| 2.87
| 129,787
| 183,648
| 28.1
| 28.1
| ### |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 62,055
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 3
| 61,824
| 0
| 86.6
| 86.6
| 0.2 |
2018-Jul-13 Fri
| ###
| 3
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| 2.79
| ###
| 256,347
| ###
| 25.8
| 25.8
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| 3
|
|
| 79.9
| 79.9
| 0.2 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 3
| 123,553
| 0
| ###
| ###
| 0.2 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 38,152
| 0
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
| 65,458
| 0
| 86.4
| 86.4
| 0.0 |
2018-Jul-03 Tue
| ###
| 3.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 60,450
| 0
| 70.8
| 70.8
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 150,948
| 0
| 77.9
| 77.9
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 36,329
| 0
| 76.2
| 76.2
| 0.0 |
|