End of day Prices (full format), 225 Days for (RSG) RESOLUTE MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2019-Dec-10 Tue
| 1.22
| 1.225
| ###
| ###
| 5,381,351
| 3,296,077
| 9.6
| 9.6
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 1.147
| 1.185
|
|
| 79.2
| 79.2
| 0.1 |
2019-Dec-06 Fri
| ###
| ###
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2019-Dec-05 Thu
| ###
| 1.27
| ###
| 1.26
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| ###
| 1.175
| 1.145
| ###
| 6,453,873
| ###
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 1.145
| 1.155
| 1.122
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 1.185
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2019-Nov-29 Fri
| 1.185
| ###
| 1.145
| 1.155
| 4,464,974
| ###
| ###
| ###
| 0.1 |
2019-Nov-28 Thu
| ###
| ###
| 1.145
| 1.175
| 7,044,259
| ###
| ###
| ###
| ### |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 1.072
| ###
| 3,040,849
| ###
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 1.075
| ###
| ###
| 1.085
|
|
| 80.9
| 80.9
| 0.1 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 7,802,124
| 0
| 13.4
| 13.4
| 0.0 |
2019-Nov-19 Tue
| ###
| 1.125
| 1.082
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2019-Nov-18 Mon
| 1.155
| 1.155
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2019-Nov-15 Fri
| ###
| 1.175
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2019-Nov-14 Thu
| 1.145
| 1.155
| ###
| 1.145
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2019-Nov-12 Tue
| 1.125
| ###
| ###
| ###
| 4,203,081
| 0
| 36.2
| 36.2
| 0.0 |
2019-Nov-11 Mon
| 1.125
| 1.155
| ###
| 1.125
| 8,587,375
| ###
| ###
| ###
| ### |
2019-Nov-08 Fri
| 1.145
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2019-Nov-07 Thu
| 1.22
| 1.23
| ###
| 1.185
|
|
| 12.1
| 12.1
| 0.1 |
2019-Nov-06 Wed
| 1.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 1.255
| 1.26
| 1.21
| 1.21
| 4,866,375
| 6,009,973
| ###
| ###
| ### |
2019-Nov-04 Mon
| 1.225
| 1.26
| ###
| 1.255
|
|
| ###
| ###
| ### |
2019-Nov-01 Fri
| 1.24
| 1.245
| 1.2
| 1.22
| 9,111,629
| ###
| 20.3
| 20.3
| 0.1 |
2019-Oct-31 Thu
| 1.2
| 1.23
| 1.177
| 1.21
| 11,785,244
| 14,183,541
| 78.6
| 78.6
| ### |
2019-Oct-30 Wed
| 1.23
| 1.23
| 1.187
| 1.2
|
|
| 17.6
| 17.6
| 0.1 |
2019-Oct-29 Tue
| 1.28
| 1.29
| ###
| 1.22
| 18,496,273
| ###
| ###
| ###
| 0.1 |
2019-Oct-28 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 1.285
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-Oct-24 Thu
| 1.21
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| 1.21
| ###
| ###
| 8,179,489
| ###
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| 1.2
| 1.147
| 1.185
| 12,886,273
| 15,122,041
| ###
| ###
| 0.1 |
2019-Oct-21 Mon
| 1.2
| ###
| 1.145
| 1.155
|
|
| ###
| ###
| 0.1 |
2019-Oct-18 Fri
| 1.22
| 1.25
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-Oct-17 Thu
| 1.275
| 1.277
| ###
| 1.22
|
|
| 8.8
| 8.8
| 0.1 |
2019-Oct-16 Wed
| ###
| 1.26
| 1.185
| 1.245
| 14,160,378
| ###
| ###
| ###
| 0.1 |
2019-Oct-15 Tue
| 1.2
| ###
| ###
| ###
| 9,751,087
| 0
| 73.5
| 73.5
| 0.0 |
2019-Oct-14 Mon
| 1.23
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2019-Oct-11 Fri
| 1.255
| 1.285
| 1.23
| 1.255
|
|
| ###
| ###
| ### |
2019-Oct-10 Thu
| ###
| ###
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 1.46
| 1.485
| 1.42
| 1.425
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 1.41
| 1.445
| 1.385
| 1.425
|
|
| ###
| ###
| ### |
2019-Oct-07 Mon
| 1.425
| 1.455
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Oct-04 Fri
| 1.385
| 1.42
| 1.355
| 1.4
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 1.44
| 1.44
| 1.385
| ###
| 11,767,249
| ###
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 1.44
| ###
| ###
| 6,683,921
| 4,812,423
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 10,564,586
| 0
| 93.6
| 93.6
| 0.0 |
2019-Sep-30 Mon
| 1.45
| 1.475
| ###
| 1.42
| 9,768,954
| ###
| ###
| ###
| ### |
2019-Sep-27 Fri
| 1.48
| ###
| 1.452
| ###
| 6,872,342
| 4,989,320
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 1.5
| 1.525
| 1.472
| 1.5
| 9,124,152
| 13,672,541
| 75.6
| 75.6
| 0.1 |
2019-Sep-25 Wed
| ###
| ###
| 1.53
| 1.54
|
|
| 7.6
| 7.6
| ### |
2019-Sep-24 Tue
| ###
| ###
| 1.575
| 1.58
| 12,219,343
| ###
| 10.6
| 10.6
| 0.1 |
2019-Sep-23 Mon
| ###
| ###
| 1.585
| 1.59
|
|
| 4.4
| 4.4
| ### |
2019-Sep-20 Fri
| ###
| ###
| 1.58
| ###
| 35,362,180
| 27,936,122
| 88.2
| 88.2
| 0.0 |
2019-Sep-19 Thu
| 1.59
| ###
| 1.525
| ###
| 12,933,327
| ###
| 21.7
| 21.7
| 0.0 |
2019-Sep-18 Wed
| 1.56
| 1.625
| 1.557
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| 1.485
| 1.53
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| 1.57
| ###
| 1.53
| 16,563,722
| 13,002,521
| ###
| ###
| ### |
2019-Sep-13 Fri
| 1.47
| 1.485
| 1.44
| 1.47
| 9,281,927
| ###
| 68.6
| 68.6
| ### |
2019-Sep-12 Thu
| ###
| 1.5
| 1.43
| 1.47
| 10,332,556
| ###
| 20.8
| 20.8
| ### |
2019-Sep-11 Wed
| 1.47
| ###
| 1.45
| 1.475
| 13,673,376
| ###
| ###
| ###
| 0.1 |
2019-Sep-10 Tue
| ###
| ###
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 1.53
| ###
| 1.48
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2019-Sep-06 Fri
| 1.555
| ###
| 1.545
| 1.585
| 8,428,227
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| ###
| 1.58
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2019-Sep-04 Wed
| 1.71
| 1.71
| ###
| ###
| 9,107,179
| ###
| 5.0
| 5.0
| 0.0 |
2019-Sep-03 Tue
| ###
| 1.675
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2019-Sep-02 Mon
| 1.7
| 1.755
| ###
| ###
| 8,284,640
| 7,269,771
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| 1.625
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2019-Aug-29 Thu
| 1.745
| 1.745
| ###
| 1.72
|
|
| 24.2
| 24.2
| 0.1 |
2019-Aug-28 Wed
| 1.74
| 1.752
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Aug-27 Tue
| 1.685
| ###
| 1.655
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2019-Aug-26 Mon
| 1.75
| ###
| 1.74
| 1.76
| 12,748,343
| 11,091,058
| ###
| ###
| 0.1 |
2019-Aug-23 Fri
| ###
| ###
| 1.59
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 10,259,821
| 0
| 77.9
| 77.9
| 0.0 |
2019-Aug-21 Wed
| 1.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| 1.76
| 1.76
| 1.7
| ###
| 8,133,075
| ###
| 13.5
| 13.5
| 0.0 |
2019-Aug-16 Fri
| 1.78
| 1.81
| 1.75
| 1.77
| 9,176,652
| 16,334,440
| ###
| ###
| ### |
2019-Aug-15 Thu
| 1.855
| 1.87
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Aug-14 Wed
| ###
| 1.855
| 1.78
| ###
| 17,628,141
| 32,039,146
| 70.8
| 70.8
| 0.0 |
2019-Aug-13 Tue
| ###
| 1.975
| 1.875
| ###
| 53,447,289
| ###
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| 1.945
| 7,413,677
| 0
| 21.2
| 21.2
| 0.1 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 14,567,286
| 0
| 13.3
| 13.3
| 0.0 |
2019-Aug-07 Wed
| 1.945
| ###
| ###
| ###
| 18,973,727
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 1.89
| ###
| 20,907,181
| 19,757,286
| 6.9
| 6.9
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 1.89
| ###
| 14,898,358
| 14,078,948
| 86.4
| 86.4
| 0.0 |
2019-Aug-02 Fri
| 1.81
| ###
| 1.81
| 1.86
| 13,446,573
| 12,169,148
| ###
| ###
| 0.1 |
2019-Aug-01 Thu
| 1.72
| 1.72
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 1.775
| 1.775
| 1.775
| 1.775
| 43,475
| ###
| ###
| ###
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| 1.775
| 13,146,554
| 0
| 94.0
| 94.0
| ### |
2019-Jul-29 Mon
| ###
| 1.77
| 1.725
| 1.74
|
|
| 70.8
| 70.8
| 0.1 |
2019-Jul-26 Fri
| 1.71
| ###
| 1.7
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Jul-25 Thu
| 1.79
| ###
| 1.755
| ###
| 10,726,482
| 9,412,487
| 21.6
| 21.6
| 0.0 |
2019-Jul-24 Wed
| 1.77
| ###
| 1.745
| 1.78
|
|
| 73.6
| 73.6
| 0.1 |
2019-Jul-23 Tue
| 1.82
| 1.825
| 1.75
| 1.775
|
|
| 14.9
| 14.9
| ### |
2019-Jul-22 Mon
| 1.76
| 1.82
| ###
| 1.82
|
|
| 88.8
| 88.8
| ### |
2019-Jul-19 Fri
| ###
| 1.75
| ###
| 1.74
| 9,589,654
| 8,390,947
| ###
| ###
| 0.1 |
2019-Jul-18 Thu
| ###
| ###
| 1.59
| 1.625
| 9,042,372
| 7,188,685
| ###
| ###
| ### |
2019-Jul-17 Wed
| 1.53
| ###
| ###
| 1.56
| 5,423,187
| 0
| ###
| ###
| ### |
2019-Jul-16 Tue
| 1.52
| 1.575
| ###
| 1.54
| 7,337,186
| ###
| 83.4
| 83.4
| ### |
2019-Jul-15 Mon
| 1.52
| ###
| 1.47
| 1.52
|
|
| ###
| ###
| 0.1 |
2019-Jul-12 Fri
| 1.49
| ###
| 1.47
| 1.5
| 8,618,426
| 6,334,543
| 75.5
| 75.5
| 0.1 |
2019-Jul-11 Thu
| 1.44
| 1.54
| ###
| 1.52
| 14,264,523
| 10,983,682
| 93.9
| 93.9
| 0.1 |
2019-Jul-10 Wed
| 1.375
| 1.41
| ###
| 1.385
| 10,692,179
| 7,537,986
| ###
| ###
| 0.1 |
2019-Jul-09 Tue
| ###
| ###
| 1.355
| ###
| 4,243,750
| 2,875,140
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 1.325
| ###
| 6,765,458
| ###
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| 1.375
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Jul-04 Thu
| 1.345
| ###
| ###
| 1.355
|
|
| 71.8
| 71.8
| ### |
2019-Jul-03 Wed
| ###
| 1.385
| ###
| 1.345
|
|
| 17.4
| 17.4
| ### |
2019-Jul-02 Tue
| 1.26
| ###
| 1.24
| ###
| 10,672,184
| 6,616,754
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 1.325
| ###
| 1.27
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| ###
| 1.375
| ###
| ###
| 16,967,449
| 11,665,121
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| 1.245
| ###
| 1.225
| 1.285
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 1.23
| ###
| 1.222
| 1.23
| 8,261,778
| 5,047,946
| ###
| ###
| 0.1 |
2019-Jun-25 Tue
| 1.245
| 1.28
| ###
| 1.255
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 1.22
| 1.245
| 1.2
| 1.21
| 9,629,982
| 11,772,652
| ###
| ###
| ### |
2019-Jun-21 Fri
| 1.21
| 1.22
| 1.185
| 1.21
| 17,532,083
| 21,082,329
| ###
| ###
| ### |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 15,246,642
| 0
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 7,450,883
| 0
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| 1.125
| 10,565,241
| 0
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 6,769,081
| 0
| 17.4
| 17.4
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 8,915,383
| 0
| 87.4
| 87.4
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| 1.057
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 8,046,784
| 0
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| 1
| 15,066,174
| 0
| 26.9
| 26.9
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 16,871,040
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 1.125
| ###
| ###
| ###
| 7,830,450
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 8,991,851
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| 1.177
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 4,714,748
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| 1.125
| ###
| ###
| 9,700,571
| 5,456,571
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 1.142
| ###
| 1.125
| 3,854,448
| 2,200,889
| 74.9
| 74.9
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 4,052,745
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 4,027,059
| 0
| 21.7
| 21.7
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| 1.125
|
|
| 78.2
| 78.2
| ### |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 1.155
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| 1.155
| ###
| 1.142
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 1.147
| ###
| 5,790,676
| 3,320,952
| 74.0
| 74.0
| 0.0 |
2019-May-15 Wed
| ###
| 1.175
| 1.145
| ###
| 3,109,980
| 3,607,576
| 73.3
| 73.3
| 0.0 |
2019-May-14 Tue
| ###
| 1.185
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2019-May-13 Mon
| 1.125
| ###
| ###
| ###
| 1,672,329
| 0
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 2,841,345
| 0
| 82.3
| 82.3
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 3,012,180
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 4,043,024
| 0
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 3,374,587
| 0
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| 1.125
| ###
| ###
| ###
| 4,135,356
| 0
| 74.1
| 74.1
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2019-Apr-29 Mon
| 1.185
| ###
| 1.175
| ###
| 4,045,120
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 1.185
| 1.157
| ###
| 4,885,047
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 1.155
| 1.177
| ###
| ###
| 3,777,724
| ###
| 79.2
| 79.2
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| 1.185
| ###
| ###
| 5,230,526
| 3,099,086
| 28.2
| 28.2
| 0.0 |
2019-Apr-17 Wed
| 1.175
| 1.177
| 1.155
| ###
| 4,993,827
| ###
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| 1.21
| ###
| 1.2
| 3,476,142
| ###
| ###
| ###
| 0.1 |
2019-Apr-15 Mon
| 1.23
| 1.23
| 1.185
| ###
| 5,821,770
| 7,029,787
| 12.9
| 12.9
| 0.0 |
2019-Apr-12 Fri
| 1.2
| 1.22
| ###
| ###
| 4,546,945
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 1.225
| ###
| 1.2
| 1.21
|
|
| 23.0
| 23.0
| ### |
2019-Apr-10 Wed
| 1.245
| 1.26
| ###
| ###
| 4,745,480
| 2,989,652
| 26.2
| 26.2
| 0.0 |
2019-Apr-09 Tue
| 1.27
| 1.28
| 1.225
| 1.225
|
|
| ###
| ###
| 0.1 |
2019-Apr-08 Mon
| 1.21
| 1.285
| 1.21
| 1.255
|
|
| 90.5
| 90.5
| ### |
2019-Apr-05 Fri
| ###
| 1.175
| ###
| ###
| 2,499,784
| 1,468,623
| 82.5
| 82.5
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 3,595,247
| 0
| 17.8
| 17.8
| 0.0 |
2019-Apr-03 Wed
| ###
| 1.185
| ###
| ###
| 2,229,148
| 1,320,770
| 20.8
| 20.8
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 1.21
| 1.21
| ###
| ###
| 3,598,084
| 2,176,840
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| 1.23
| ###
| 1.21
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 1.21
| 1.25
| ###
| 1.25
|
|
| 89.5
| 89.5
| ### |
2019-Mar-27 Wed
| 1.225
| 1.227
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2019-Mar-26 Tue
| ###
| 1.24
| 1.21
| 1.23
| 6,829,481
| ###
| 82.6
| 82.6
| 0.1 |
2019-Mar-25 Mon
| 1.175
| 1.21
| 1.175
| 1.2
|
|
| ###
| ###
| 0.1 |
2019-Mar-22 Fri
| ###
| ###
| ###
| 1.175
| 9,172,620
| 0
| 10.1
| 10.1
| ### |
2019-Mar-21 Thu
| 1.2
| 1.23
| ###
| 1.22
| 12,654,426
| 7,782,471
| 86.1
| 86.1
| 0.1 |
2019-Mar-20 Wed
| ###
| ###
| ###
| 1.2
|
|
| 85.3
| 85.3
| 0.1 |
2019-Mar-19 Tue
| ###
| 1.177
| 1.155
| 1.175
| 4,848,478
| 5,653,325
| 77.8
| 77.8
| ### |
2019-Mar-18 Mon
| 1.175
| 1.187
| ###
| ###
| 4,453,323
| 2,643,047
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 1.175
| 1.185
| ###
| ###
| 8,910,642
| 5,279,555
| 24.9
| 24.9
| 0.0 |
2019-Mar-14 Thu
| 1.2
| ###
| ###
| 1.2
| 6,683,348
| 0
| 67.9
| 67.9
| 0.1 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 1.145
| ###
| 8,231,722
| ###
| 77.9
| 77.9
| 0.0 |
2019-Mar-11 Mon
| ###
| 1.175
| ###
| 1.175
| 16,573,179
| 9,736,742
| 90.2
| 90.2
| ### |
2019-Mar-08 Fri
| 1.125
| 1.127
| ###
| ###
| 9,562,488
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| 1.125
|
|
| 86.4
| 86.4
| ### |
2019-Mar-06 Wed
| 1.075
| ###
| 1.075
| ###
| 5,302,784
| 2,850,246
| 90.6
| 90.6
| 0.0 |
2019-Mar-05 Tue
| ###
| 1.082
| 1.057
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2019-Mar-04 Mon
| ###
| 1.077
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| 1.122
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 1.125
| 1.145
| 1.125
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Feb-26 Tue
| ###
| 1.145
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2019-Feb-25 Mon
| ###
| 1.122
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 2,777,320
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 1.145
| 1.145
| ###
| 1.125
|
|
| 19.8
| 19.8
| ### |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2019-Feb-18 Mon
| 1.085
| ###
| 1.075
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Feb-15 Fri
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 1.045
| 1.055
|
|
| ###
| ###
| 0.1 |
2019-Feb-13 Wed
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 1.045
| ###
| ###
| ###
| 4,955,841
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| 1.045
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2019-Feb-06 Wed
| 1.125
| 1.142
| ###
| ###
| 6,553,459
| 3,742,025
| 17.9
| 17.9
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| 1.125
| 1.125
| 4,515,924
| ###
| 22.1
| 22.1
| ### |
2019-Feb-01 Fri
| ###
| 1.145
| ###
| 1.125
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 1.155
| ###
| ###
| ###
| 7,353,389
| 0
| 16.8
| 16.8
| 0.0 |
2019-Jan-30 Wed
| 1.185
| ###
| ###
| ###
| 9,599,958
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 1.21
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 1.155
| ###
| ###
| 7,556,876
| ###
| 82.3
| 82.3
| 0.0 |
2019-Jan-10 Thu
| ###
| 1.177
| 1.155
| 1.175
| 6,414,984
| 7,479,871
| 81.3
| 81.3
| ### |
2019-Jan-09 Wed
| ###
| ###
| ###
| 1.145
|
|
| 78.5
| 78.5
| ### |
2019-Jan-04 Fri
| 1.2
| 1.225
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2019-Jan-03 Thu
| ###
| ###
| 1.157
| ###
| 9,176,652
| ###
| ###
| ###
| 0.0 |
|