End of day Prices (full format), 450 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-03 Wed
| 4.87
| ###
| ###
| ###
| 51,427,728
| 0
| 12.0
| 12.0
| 0.0 |
2021-Feb-02 Tue
| 4.81
| ###
| 4.76
| 4.89
|
|
| 76.5
| 76.5
| ### |
2021-Feb-01 Mon
| 4.83
| ###
| 4.74
| ###
| 6,327,950
| 14,997,241
| 72.0
| 72.0
| 0.0 |
2021-Jan-29 Fri
| 4.82
| 4.88
| 4.81
| 4.87
| 5,205,746
| ###
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| 4.86
| ###
| 4.77
| 4.8
| 8,898,745
| ###
| 46.0
| 46.0
| 0.3 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 5
| 7,278,049
| 0
| ###
| ###
| 0.4 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
| 11,803,075
| 0
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 20,514,841
| 0
| 65.0
| 65.0
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 4.88
| ###
| 4.86
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2021-Jan-18 Mon
| 4.77
| ###
| 4.74
| 4.83
| 21,067,649
| 49,930,328
| 82.2
| 82.2
| 0.3 |
2021-Jan-15 Fri
| 4.79
| 4.86
| 4.71
| 4.81
| 21,052,551
| 100,736,456
| ###
| ###
| ### |
2021-Jan-14 Thu
| 4.84
| ###
| 4.78
| 4.82
| 13,092,570
| 31,291,242
| 35.0
| 35.0
| 0.3 |
2021-Jan-13 Wed
| 4.76
| ###
| 4.75
| ###
| 11,837,555
| ###
| 88.7
| 88.7
| 0.0 |
2021-Jan-12 Tue
| 4.75
| 4.82
| ###
| 4.8
| 11,875,987
| 28,621,128
| ###
| ###
| 0.3 |
2021-Jan-11 Mon
| ###
| 4.83
| 4.675
| 4.81
| 7,855,550
| ###
| 91.1
| 91.1
| ### |
2021-Jan-08 Fri
| ###
| ###
| ###
| 5
| 2,737,171
| 0
| ###
| ###
| 0.4 |
2021-Jan-07 Thu
| 5
| ###
| ###
| 5
| 3,212,322
| 0
| 68.0
| 68.0
| 0.4 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2021-Jan-05 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2021-Jan-04 Mon
| 4.85
| ###
| 4.84
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Dec-31 Thu
| 4.8
| 4.85
| 4.75
| 4.75
| 2,375,183
| 11,400,878
| 30.0
| 30.0
| ### |
2020-Dec-30 Wed
| 4.72
| 4.75
| ###
| 4.75
|
|
| 71.8
| 71.8
| ### |
2020-Dec-29 Tue
| 4.79
| 4.8
| ###
| 4.74
|
|
| 21.4
| 21.4
| 0.3 |
2020-Dec-24 Thu
| 4.77
| 4.77
| ###
| 4.75
| 1,867,189
| 4,453,245
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| 4.76
| 4.59
| 4.72
|
|
| ###
| ###
| 0.3 |
2020-Dec-22 Tue
| 4.8
| 4.8
| ###
| 4.71
| 5,202,724
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| 4.75
| 4.89
| 4.73
| 4.86
|
|
| ###
| ###
| 0.3 |
2020-Dec-18 Fri
| 4.79
| 4.88
| 4.75
| 4.81
| 9,998,057
| 48,140,644
| 75.7
| 75.7
| ### |
2020-Dec-17 Thu
| ###
| 4.73
| ###
| ###
| 4,951,285
| 11,709,789
| 75.6
| 75.6
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 4.51
| 4.59
|
|
| 43.4
| 43.4
| 0.3 |
2020-Dec-15 Tue
| 4.52
| 4.55
| 4.41
| 4.41
|
|
| 30.3
| 30.3
| ### |
2020-Dec-14 Mon
| ###
| ###
| 4.53
| 4.53
| 5,262,448
| 11,919,444
| ###
| ###
| ### |
2020-Dec-11 Fri
| 4.59
| ###
| 4.57
| ###
| 4,961,746
| 11,337,589
| 77.8
| 77.8
| 0.0 |
2020-Dec-10 Thu
| 4.72
| 4.72
| 4.57
| 4.59
|
|
| 22.1
| 22.1
| 0.3 |
2020-Dec-09 Wed
| ###
| ###
| 4.86
| 4.87
| 4,205,354
| ###
| 33.6
| 33.6
| 0.3 |
2020-Dec-08 Tue
| ###
| ###
| 4.8
| 4.85
| 6,045,173
| ###
| ###
| ###
| ### |
2020-Dec-07 Mon
| 4.78
| 4.87
| 4.76
| 4.76
| 6,980,656
| 33,611,858
| ###
| ###
| ### |
2020-Dec-04 Fri
| 4.82
| 4.85
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| ###
| 4.82
| 4.86
| 6,458,988
| ###
| ###
| ###
| 0.3 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 4.88
|
|
| 22.8
| 22.8
| 0.3 |
2020-Dec-01 Tue
| 4.83
| 4.86
| 4.77
| 4.84
| 6,958,659
| 33,505,943
| ###
| ###
| 0.3 |
2020-Nov-30 Mon
| 4.74
| 4.77
| 4.685
| 4.71
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| 4.85
| 4.885
| 4.79
| 4.8
| 4,539,982
| ###
| ###
| ###
| 0.3 |
2020-Nov-26 Thu
| 4.79
| 4.885
| 4.73
| 4.85
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 4.725
| 4.58
| ###
| 11,787,875
| 54,843,088
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 4.73
| 4.74
| 13,819,428
| 32,682,947
| 11.3
| 11.3
| 0.3 |
2020-Nov-23 Mon
| 5.29
| 5.29
| ###
| 5.21
| 5,429,422
| 14,360,821
| ###
| ###
| 0.4 |
2020-Nov-20 Fri
| 5.24
| 5.28
| ###
| 5.22
| 6,028,921
| 15,916,351
| 32.0
| 32.0
| 0.4 |
2020-Nov-19 Thu
| 5.26
| ###
| 5.24
| 5.24
|
|
| 38.4
| 38.4
| 0.4 |
2020-Nov-18 Wed
| 5.43
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 310,083
| 0
| 73.7
| 73.7
| 0.0 |
2020-Nov-13 Fri
| 5.41
| ###
| ###
| ###
| 18,254,186
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| 5.24
| 5.24
|
|
| 27.6
| 27.6
| 0.4 |
2020-Nov-11 Wed
| 5.57
| ###
| 5.355
| 5.43
| 14,893,589
| 39,877,584
| ###
| ###
| 0.4 |
2020-Nov-10 Tue
| 5.29
| 5.8
| ###
| 5.57
|
|
| 94.6
| 94.6
| 0.4 |
2020-Nov-09 Mon
| 6.29
| ###
| ###
| 6.29
| 6,557,375
| 0
| ###
| ###
| ### |
2020-Nov-06 Fri
| 6
| 6.2
| 6
| 6.2
|
|
| 85.7
| 85.7
| 0.4 |
2020-Nov-05 Thu
| 5.79
| 5.84
| 5.725
| 5.79
|
|
| 62.3
| 62.3
| ### |
2020-Nov-04 Wed
| 5.82
| 5.83
| ###
| 5.82
|
|
| 63.8
| 63.8
| 0.4 |
2020-Nov-03 Tue
| 5.76
| 5.825
| ###
| 5.77
|
|
| 56.0
| 56.0
| 0.4 |
2020-Nov-02 Mon
| ###
| ###
| 5.55
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| 5.54
| ###
| 10,119,974
| 28,032,327
| 77.4
| 77.4
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 5.56
| ###
| 5,819,127
| 16,177,173
| 28.4
| 28.4
| 0.0 |
2020-Oct-28 Wed
| 5.76
| ###
| 5.75
| ###
| 5,190,749
| ###
| 82.0
| 82.0
| 0.0 |
2020-Oct-27 Tue
| 5.87
| ###
| ###
| 5.73
| 6,989,442
| 0
| ###
| ###
| ### |
2020-Oct-26 Mon
| ###
| ###
| 5.8
| 5.84
| 5,698,323
| ###
| 38.8
| 38.8
| 0.4 |
2020-Oct-23 Fri
| ###
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 6,261,381
| 0
| 71.3
| 71.3
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 3,169,627
| 0
| 73.5
| 73.5
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 3,100,221
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| 6.21
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| 5.88
| ###
| 8,989,855
| 26,430,173
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| 6.2
| ###
| ###
| 11,256,080
| 34,893,848
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 5.89
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2020-Oct-08 Thu
| ###
| 6.085
| 5.88
| ###
| 14,020,841
| 83,879,681
| 32.8
| 32.8
| 0.0 |
2020-Oct-07 Wed
| ###
| 6
| 5.575
| ###
| 18,420,751
| ###
| 94.2
| 94.2
| 0.0 |
2020-Oct-06 Tue
| 5.5
| 5.81
| 5.47
| 5.72
|
|
| 88.6
| 88.6
| 0.4 |
2020-Oct-05 Mon
| 5.23
| 5.25
| ###
| 5.22
| 3,151,774
| ###
| 26.0
| 26.0
| 0.4 |
2020-Oct-02 Fri
| ###
| 5.28
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2020-Oct-01 Thu
| ###
| 5.23
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Sep-30 Wed
| ###
| 5.24
| ###
| ###
| 6,359,420
| 16,661,680
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 5.25
| 5.25
| ###
| ###
| 4,180,678
| 10,974,279
| 21.5
| 21.5
| 0.0 |
2020-Sep-28 Mon
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 6,719,454
| 0
| 68.9
| 68.9
| 0.0 |
2020-Sep-24 Thu
| 4.89
| ###
| 4.85
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 5
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 5.41
| 5.125
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2020-Sep-18 Fri
| 5.28
| 5.49
| 5.28
| 5.42
| 33,389,122
| 179,800,421
| ###
| ###
| 0.4 |
2020-Sep-17 Thu
| 5.44
| 5.44
| ###
| 5.2
|
|
| 14.9
| 14.9
| ### |
2020-Sep-16 Wed
| 5.47
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| 5.48
| ###
| 5.45
| 7,559,084
| ###
| ###
| ###
| ### |
2020-Sep-14 Mon
| ###
| 5.26
| ###
| 5.24
|
|
| 79.0
| 79.0
| 0.4 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| 5.23
| ###
| 5.23
| 6,846,322
| ###
| ###
| ###
| ### |
2020-Sep-09 Wed
| ###
| ###
| ###
| 5
| 8,019,072
| 0
| 26.2
| 26.2
| 0.4 |
2020-Sep-08 Tue
| ###
| 5.22
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
| 5,428,229
| 0
| 66.4
| 66.4
| 0.0 |
2020-Sep-04 Fri
| ###
| 5.2
| ###
| ###
| 8,465,458
| ###
| 26.1
| 26.1
| 0.0 |
2020-Sep-03 Thu
| ###
| 5.22
| ###
| 5.2
| 4,433,971
| ###
| 70.9
| 70.9
| ### |
2020-Sep-02 Wed
| 5.26
| ###
| ###
| 5.22
| 4,208,722
| 0
| 31.7
| 31.7
| 0.4 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| 5.22
|
|
| 26.7
| 26.7
| 0.4 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| 5.24
| ###
| 5.2
| 5.23
|
|
| 38.7
| 38.7
| ### |
2020-Aug-26 Wed
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 5.22
|
|
| 24.5
| 24.5
| 0.4 |
2020-Aug-24 Mon
| ###
| 5.47
| 5.355
| 5.4
| 6,922,829
| ###
| ###
| ###
| 0.4 |
2020-Aug-21 Fri
| ###
| ###
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2020-Aug-20 Thu
| ###
| 5.545
| ###
| 5.47
| 6,874,059
| 19,058,328
| ###
| ###
| ### |
2020-Aug-19 Wed
| ###
| ###
| 5.43
| 5.52
|
|
| 7.1
| 7.1
| 0.4 |
2020-Aug-18 Tue
| ###
| 5.8
| 5.56
| 5.75
|
|
| 80.4
| 80.4
| ### |
2020-Aug-17 Mon
| 5.59
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 5.47
| 5.675
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| 5.59
| ###
| 5.4
| 5.42
| 9,980,122
| 26,946,329
| ###
| ###
| 0.4 |
2020-Aug-12 Wed
| 5.23
| 5.45
| ###
| 5.41
| 18,410,880
| 50,169,648
| 91.2
| 91.2
| ### |
2020-Aug-11 Tue
| ###
| ###
| 5.57
| ###
| 10,150,621
| 28,269,479
| 16.9
| 16.9
| 0.0 |
2020-Aug-10 Mon
| 5.8
| ###
| 5.78
| ###
| 7,644,725
| 22,093,255
| 81.3
| 81.3
| 0.0 |
2020-Aug-07 Fri
| ###
| 5.955
| 5.81
| 5.89
|
|
| 38.8
| 38.8
| ### |
2020-Aug-06 Thu
| ###
| ###
| 5.87
| ###
| 12,556,650
| ###
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 6.27
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2020-Aug-03 Mon
| ###
| 6.25
| ###
| 6.23
|
|
| 85.8
| 85.8
| 0.4 |
2020-Jul-31 Fri
| ###
| ###
| 5.86
| 6
|
|
| ###
| ###
| 0.4 |
2020-Jul-30 Thu
| 6.22
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 6.2
| ###
| ###
| ###
| 9,321,871
| 0
| 45.2
| 45.2
| 0.0 |
2020-Jul-28 Tue
| ###
| 6.75
| 6.25
| 6.29
|
|
| 12.4
| 12.4
| ### |
2020-Jul-27 Mon
| 6.29
| ###
| 6.23
| 6.48
| 10,547,722
| 32,856,154
| ###
| ###
| 0.5 |
2020-Jul-24 Fri
| ###
| ###
| 6
| ###
| 8,850,426
| 26,551,278
| 74.2
| 74.2
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| 6.22
|
|
| 22.7
| 22.7
| 0.4 |
2020-Jul-22 Wed
| 6.2
| 6.25
| ###
| 6.22
| 9,133,787
| 28,543,084
| 71.7
| 71.7
| 0.4 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 5.82
| 5.89
| 10,715,157
| ###
| ###
| ###
| ### |
2020-Jul-17 Fri
| 5.75
| ###
| 5.7
| 5.89
|
|
| 86.8
| 86.8
| ### |
2020-Jul-16 Thu
| 6
| ###
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 11,245,479
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 2,958,725
| 0
| 77.7
| 77.7
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2020-Jul-08 Wed
| ###
| 6.23
| ###
| ###
| 10,833,252
| 33,745,579
| 76.3
| 76.3
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| 5.81
| 6
| 9,373,789
| 27,230,857
| ###
| ###
| 0.4 |
2020-Jul-06 Mon
| 5.83
| ###
| 5.79
| 5.84
| 6,811,523
| 19,719,359
| 67.4
| 67.4
| 0.4 |
2020-Jul-03 Fri
| 5.71
| 5.83
| ###
| 5.8
| 7,170,446
| 20,901,850
| 80.0
| 80.0
| 0.4 |
2020-Jul-02 Thu
| ###
| 5.77
| 5.57
| ###
| 7,651,348
| 43,383,143
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 5.71
| 5.53
| ###
| 10,351,224
| 58,173,878
| 62.5
| 62.5
| 0.0 |
2020-Jun-30 Tue
| ###
| 5.49
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2020-Jun-29 Mon
| 5.44
| 5.57
| ###
| 5.41
|
|
| ###
| ###
| ### |
2020-Jun-26 Fri
| 5.27
| ###
| 5.2
| ###
| 8,620,247
| 22,412,642
| 78.3
| 78.3
| 0.0 |
2020-Jun-25 Thu
| 5.23
| ###
| ###
| 5.21
| 9,142,640
| 0
| ###
| ###
| 0.4 |
2020-Jun-24 Wed
| ###
| ###
| 5.21
| ###
| 8,755,872
| 22,809,046
| 77.6
| 77.6
| 0.0 |
2020-Jun-23 Tue
| ###
| 5.24
| ###
| ###
| 11,530,157
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| 4.88
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2020-Jun-19 Fri
| ###
| 4.83
| 4.57
| 4.72
|
|
| 80.8
| 80.8
| 0.3 |
2020-Jun-18 Thu
| ###
| ###
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Jun-17 Wed
| 4.58
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 4.75
| 4.87
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 4.78
| 4.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 4.78
| 4.89
| 4.745
| 4.81
| 11,787,427
| 56,785,929
| ###
| ###
| ### |
2020-Jun-10 Wed
| 4.41
| ###
| 4.41
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2020-Jun-09 Tue
| 4.55
| 4.58
| 4.21
| 4.24
| 16,020,285
| 70,409,152
| ###
| ###
| 0.3 |
2020-Jun-05 Fri
| 4.7
| 4.7
| 4.52
| 4.54
|
|
| 11.4
| 11.4
| 0.3 |
2020-Jun-04 Thu
| 4.58
| ###
| 4.42
| 4.58
| 19,526,475
| ###
| 70.4
| 70.4
| 0.3 |
2020-Jun-03 Wed
| ###
| ###
| 4.79
| 4.82
| 13,542,682
| 32,434,723
| ###
| ###
| 0.3 |
2020-Jun-02 Tue
| 5.21
| 5.21
| ###
| ###
| 4,912,750
| ###
| 26.7
| 26.7
| 0.0 |
2020-Jun-01 Mon
| 5.24
| 5.28
| ###
| 5.23
|
|
| ###
| ###
| ### |
2020-May-29 Fri
| ###
| 5.22
| ###
| ###
| 13,288,772
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| 5
| 11,539,687
| 0
| 33.6
| 33.6
| 0.4 |
2020-May-27 Wed
| ###
| ###
| 4.945
| 5
|
|
| 5.7
| 5.7
| 0.4 |
2020-May-26 Tue
| 5.5
| ###
| 5.43
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2020-May-25 Mon
| 5.52
| 5.52
| ###
| 5.48
|
|
| 28.0
| 28.0
| ### |
2020-May-22 Fri
| 5.52
| 5.59
| ###
| 5.4
|
|
| 21.4
| 21.4
| 0.4 |
2020-May-21 Thu
| 5.5
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2020-May-20 Wed
| 5.56
| ###
| 5.43
| 5.58
|
|
| ###
| ###
| 0.4 |
2020-May-19 Tue
| 5.5
| ###
| 5.4
| ###
| 12,187,124
| ###
| 83.2
| 83.2
| 0.0 |
2020-May-18 Mon
| 5.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 4.86
| ###
| 4.86
| ###
| 9,533,828
| ###
| 89.9
| 89.9
| 0.0 |
2020-May-14 Thu
| ###
| 4.84
| ###
| 4.72
| 10,852,248
| 26,262,440
| ###
| ###
| 0.3 |
2020-May-13 Wed
| 4.53
| ###
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 4.5
| ###
| 4.49
| 4.58
| 6,606,970
| 14,832,647
| ###
| ###
| 0.3 |
2020-May-11 Mon
| 4.46
| 4.59
| 4.4
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-May-08 Fri
| 4.43
| 4.49
| ###
| 4.46
| 8,492,080
| ###
| ###
| ###
| 0.3 |
2020-May-07 Thu
| 4.27
| ###
| 4.22
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2020-May-06 Wed
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 4.25
| ###
| ###
| ###
| 6,933,454
| 0
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 4.25
| 4.145
| 4.25
| 7,280,441
| 30,559,651
| 79.5
| 79.5
| ### |
2020-May-01 Fri
| ###
| 4.26
| ###
| ###
| 13,838,845
| ###
| 15.3
| 15.3
| 0.0 |
2020-Apr-30 Thu
| 4.42
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| 4.56
| 4.56
| ###
| 4.5
|
|
| ###
| ###
| ### |
2020-Apr-28 Tue
| 4.7
| 4.73
| 4.48
| 4.54
| 11,513,778
| 53,020,947
| 17.8
| 17.8
| 0.3 |
2020-Apr-27 Mon
| 4.42
| ###
| ###
| 4.56
|
|
| ###
| ###
| 0.3 |
2020-Apr-24 Fri
| ###
| 4.47
| 4.29
| 4.4
|
|
| 73.3
| 73.3
| 0.3 |
2020-Apr-23 Thu
| ###
| 4.41
| 4.22
| 4.28
| 8,975,641
| ###
| ###
| ###
| 0.3 |
2020-Apr-22 Wed
| 4
| ###
| 4
| ###
| 6,984,124
| 13,968,248
| 80.2
| 80.2
| 0.0 |
2020-Apr-21 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| 4.21
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Apr-17 Fri
| ###
| 4.27
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2020-Apr-16 Thu
| 4.29
| ###
| 4.245
| 4.29
|
|
| ###
| ###
| ### |
2020-Apr-15 Wed
| 4.4
| 4.48
| ###
| ###
| 8,839,851
| ###
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 4.41
| 4.28
| 4.4
|
|
| 68.4
| 68.4
| 0.3 |
2020-Apr-09 Thu
| 4
| ###
| ###
| ###
| 6,837,750
| 0
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 4
| ###
| 3.89
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Apr-07 Tue
| 4.2
| ###
| ###
| ###
| 10,779,122
| 0
| 40.3
| 40.3
| 0.0 |
2020-Apr-06 Mon
| 3.85
| ###
| 3.83
| ###
| 9,884,080
| ###
| 81.7
| 81.7
| 0.0 |
2020-Apr-03 Fri
| 3.83
| ###
| 3.75
| 3.76
| 8,936,587
| ###
| 40.0
| 40.0
| 0.3 |
2020-Apr-02 Thu
| 3.78
| 3.85
| 3.74
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Apr-01 Wed
| ###
| 3.78
| 3.57
| 3.76
|
|
| ###
| ###
| 0.3 |
2020-Mar-31 Tue
| 3.53
| 3.72
| 3.5
| ###
| 11,710,673
| 42,275,529
| 78.3
| 78.3
| 0.0 |
2020-Mar-30 Mon
| 3.53
| 3.79
| 3.42
| 3.78
| 9,251,988
| ###
| 84.1
| 84.1
| 0.3 |
2020-Mar-27 Fri
| ###
| 3.75
| 3.43
| 3.48
| 10,127,678
| ###
| ###
| ###
| 0.2 |
2020-Mar-26 Thu
| 3.59
| 3.73
| ###
| 3.54
| 12,756,753
| 23,791,344
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| 4
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| 3.5
| 14,243,053
| 0
| 70.5
| 70.5
| 0.3 |
2020-Mar-23 Mon
| 2.86
| 3.22
| 2.82
| ###
| 13,689,320
| 41,341,746
| 92.1
| 92.1
| 0.0 |
2020-Mar-20 Fri
| 3.25
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| 3.56
| ###
| ###
| 20,424,158
| ###
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 3.71
| ###
| 3.47
| ###
| 18,582,076
| ###
| 53.2
| 53.2
| 0.0 |
2020-Mar-17 Tue
| ###
| 3.48
| ###
| 3.42
|
|
| 86.2
| 86.2
| 0.2 |
2020-Mar-16 Mon
| ###
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| 3.23
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-Mar-12 Thu
| ###
| 3.675
| ###
| 3.45
| 17,291,785
| 31,773,654
| ###
| ###
| ### |
2020-Mar-11 Wed
| 4
| 4
| 3.72
| 3.78
| 13,829,649
| 53,382,445
| 23.4
| 23.4
| 0.3 |
2020-Mar-10 Tue
| 3.88
| ###
| 3.78
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Mar-09 Mon
| ###
| 4.51
| ###
| ###
| 15,445,348
| 34,829,259
| 35.8
| 35.8
| 0.0 |
2020-Mar-06 Fri
| 4.21
| ###
| 4.175
| 4.29
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 3.985
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| 3.54
| 3.87
| 3.51
| 3.83
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| ###
| ###
| 3.74
| 3.77
| 17,039,976
| 31,864,755
| 25.0
| 25.0
| ### |
2020-Feb-27 Thu
| ###
| 4.2
| ###
| ###
| 9,563,142
| ###
| 89.4
| 89.4
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2020-Feb-25 Tue
| 4.57
| 4.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 4.26
| 4.53
| 4.26
| 4.5
|
|
| 96.9
| 96.9
| ### |
2020-Feb-21 Fri
| 4.21
| 4.255
| ###
| ###
| 7,278,351
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 4.26
| ###
| 4.21
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| 4.24
| ###
| ###
| 4.22
|
|
| 28.7
| 28.7
| ### |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 7,996,582
| 0
| 34.5
| 34.5
| 0.0 |
2020-Feb-17 Mon
| 4.25
| ###
| ###
| 4.21
|
|
| 28.0
| 28.0
| ### |
2020-Feb-14 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 4.075
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2020-Feb-11 Tue
| 4.2
| 4.22
| ###
| ###
| 6,835,450
| ###
| 17.1
| 17.1
| 0.0 |
2020-Feb-10 Mon
| ###
| 4.225
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2020-Feb-07 Fri
| 4
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 3.81
| ###
| 8,857,052
| 16,872,684
| 23.2
| 23.2
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
| 6,672,586
| 0
| 77.7
| 77.7
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 6,820,171
| 0
| 15.4
| 15.4
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
| 4,295,454
| 0
| 70.0
| 70.0
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2020-Jan-29 Wed
| 3.88
| ###
| 3.86
| ###
| 9,311,587
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 3.88
| ###
| 3.8
| 3.87
| 6,044,750
| 11,485,025
| 41.8
| 41.8
| ### |
2020-Jan-24 Fri
| 3.83
| 3.83
| 3.725
| 3.74
| 5,950,440
| 22,477,787
| 15.1
| 15.1
| 0.3 |
2020-Jan-23 Thu
| 3.85
| 3.86
| 3.81
| 3.83
| 6,670,759
| ###
| 37.5
| 37.5
| ### |
2020-Jan-22 Wed
| 3.8
| 3.84
| 3.76
| 3.82
| 7,120,851
| ###
| 67.4
| 67.4
| 0.3 |
2020-Jan-21 Tue
| 3.81
| 3.85
| 3.77
| 3.82
| 3,394,976
| 12,934,858
| 76.3
| 76.3
| 0.3 |
2020-Jan-20 Mon
| 3.8
| 3.86
| 3.77
| 3.79
|
|
| 37.9
| 37.9
| ### |
2020-Jan-17 Fri
| ###
| 3.77
| ###
| 3.74
|
|
| 82.0
| 82.0
| 0.3 |
2020-Jan-16 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 3.58
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Jan-14 Tue
| 3.53
| ###
| 3.485
| 3.55
| 9,477,028
| 16,513,721
| 71.7
| 71.7
| ### |
2020-Jan-13 Mon
| ###
| ###
| 3.52
| 3.56
| 6,482,940
| 11,409,974
| 17.9
| 17.9
| 0.3 |
2020-Jan-10 Fri
| ###
| ###
| 3.55
| ###
| 5,798,778
| ###
| 29.6
| 29.6
| 0.0 |
2020-Jan-09 Thu
| 3.54
| 3.655
| 3.46
| ###
| 8,302,824
| ###
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 3.57
| 3.755
| 3.53
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2020-Jan-07 Tue
| 3.55
| 3.55
| 3.45
| 3.52
|
|
| 23.5
| 23.5
| ### |
2020-Jan-06 Mon
| 3.57
| ###
| 3.54
| 3.55
| 11,833,481
| ###
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| 3.49
| 3.345
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Jan-02 Thu
| ###
| ###
| 3.24
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Dec-30 Mon
| 3.22
| ###
| ###
| 3.25
| 6,953,952
| 0
| ###
| ###
| 0.2 |
2019-Dec-27 Fri
| 3.24
| 3.255
| ###
| 3.22
| 7,412,479
| ###
| 20.7
| 20.7
| 0.2 |
2019-Dec-24 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 7,755,381
| 0
| 10.3
| 10.3
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 3
| ###
| 22,057,486
| 33,086,229
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| 3
| 3.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2019-Dec-16 Mon
| 2.88
| ###
| 2.855
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 2.81
| 2.82
| 10,684,182
| 15,011,275
| 7.5
| 7.5
| ### |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 8,286,142
| 0
| 37.8
| 37.8
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
| 5,562,729
| 0
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 2.87
| ###
| 2.87
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 2.86
| 2.89
| 9,315,256
| ###
| 15.0
| 15.0
| ### |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 8,375,070
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 12,410,553
| 0
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 9,782,352
| 0
| 35.9
| 35.9
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 8,837,657
| 0
| 20.8
| 20.8
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 32,391,982
| 0
| 79.1
| 79.1
| 0.0 |
2019-Nov-26 Tue
| ###
| 3.045
| ###
| ###
| 19,359,574
| 29,474,951
| 78.1
| 78.1
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 3
| 3
|
|
| 21.2
| 21.2
| 0.2 |
2019-Nov-22 Fri
| 3
| ###
| ###
| ###
| 8,110,142
| 0
| 80.0
| 80.0
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 23,601,378
| 0
| 24.8
| 24.8
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
| 35,160,073
| 0
| 16.6
| 16.6
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Nov-15 Fri
| 3.4
| 3.43
| ###
| ###
| 5,504,772
| 9,440,683
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 3.25
| 3.29
| 7,172,682
| ###
| 27.0
| 27.0
| ### |
2019-Nov-13 Wed
| ###
| 3.41
| 3.25
| 3.26
| 6,036,876
| ###
| ###
| ###
| 0.2 |
2019-Nov-12 Tue
| 3.45
| 3.48
| 3.29
| ###
| 6,596,240
| 22,328,272
| 14.0
| 14.0
| 0.0 |
2019-Nov-11 Mon
| 3.46
| 3.47
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 3.355
| 3.41
| 9,381,854
| ###
| 5.9
| 5.9
| ### |
2019-Nov-07 Thu
| 3.71
| 3.75
| ###
| 3.72
| 4,032,627
| 7,561,175
| ###
| ###
| 0.3 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 3.85
| 3.86
| ###
| 3.71
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| 3.82
| 3.84
| 3.75
| 3.84
| 3,797,480
| ###
| ###
| ###
| 0.3 |
2019-Nov-01 Fri
| ###
| ###
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| 3.83
| 3.89
| 3.74
| 3.75
| 5,908,055
| 22,539,229
| 17.0
| 17.0
| 0.3 |
2019-Oct-30 Wed
| 3.72
| ###
| 3.71
| 3.77
| 9,461,559
| ###
| 83.9
| 83.9
| ### |
2019-Oct-29 Tue
| ###
| 3.74
| ###
| 3.7
| 4,275,272
| 7,994,758
| ###
| ###
| 0.3 |
2019-Oct-28 Mon
| 3.72
| 3.75
| ###
| ###
| 3,433,923
| ###
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 3.82
| 3.84
| ###
| ###
| 4,587,427
| 8,807,859
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 3.73
| ###
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2019-Oct-23 Wed
| ###
| 3.785
| ###
| 3.71
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 3.57
| ###
| 3.41
| 3.53
| 14,193,450
| ###
| 25.0
| 25.0
| 0.3 |
2019-Oct-21 Mon
| ###
| ###
| 3.29
| ###
| 4,097,322
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 3.28
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2019-Oct-17 Thu
| 3.29
| ###
| 3.23
| 3.27
| 4,585,420
| 7,405,453
| ###
| ###
| ### |
2019-Oct-16 Wed
| 3.29
| 3.29
| 3.2
| 3.26
| 6,406,747
| ###
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| 3.44
| 3.485
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 3.4
| 3.41
| 4,700,746
| ###
| 5.9
| 5.9
| ### |
2019-Oct-11 Fri
| 3.73
| 3.76
| ###
| 3.72
| 3,913,057
| 7,356,547
| ###
| ###
| 0.3 |
2019-Oct-10 Thu
| 3.76
| 3.82
| 3.72
| 3.77
| 5,098,383
| ###
| 75.8
| 75.8
| ### |
2019-Oct-09 Wed
| 3.71
| 3.77
| ###
| 3.74
|
|
| 79.0
| 79.0
| 0.3 |
2019-Oct-08 Tue
| ###
| 3.71
| 3.55
| 3.58
| 4,776,672
| ###
| 21.6
| 21.6
| 0.3 |
2019-Oct-07 Mon
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 3.59
| ###
| 3.5
| 3.58
| 3,946,348
| ###
| ###
| ###
| 0.3 |
2019-Oct-03 Thu
| 3.52
| ###
| 3.52
| 3.58
| 5,650,951
| 9,945,673
| ###
| ###
| 0.3 |
2019-Oct-02 Wed
| 3.49
| 3.52
| 3.43
| 3.44
| 2,979,340
| ###
| 23.7
| 23.7
| 0.2 |
2019-Oct-01 Tue
| ###
| 3.46
| 3.29
| 3.46
|
|
| ###
| ###
| 0.2 |
2019-Sep-30 Mon
| 3.45
| 3.525
| 3.44
| 3.45
|
|
| 70.2
| 70.2
| ### |
2019-Sep-27 Fri
| 3.54
| 3.57
| 3.44
| 3.46
| 4,022,672
| ###
| 14.4
| 14.4
| 0.2 |
2019-Sep-26 Thu
| 3.56
| ###
| 3.48
| 3.56
| 6,193,248
| 10,776,251
| 75.6
| 75.6
| 0.3 |
2019-Sep-25 Wed
| ###
| 3.71
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Sep-24 Tue
| 3.58
| ###
| 3.57
| 3.59
|
|
| 73.2
| 73.2
| ### |
2019-Sep-23 Mon
| 3.57
| ###
| 3.485
| 3.5
| 4,587,488
| ###
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| 3.5
| 3.53
| 3.46
| 3.52
| 7,437,871
| 25,995,359
| 74.9
| 74.9
| ### |
2019-Sep-19 Thu
| 3.52
| 3.52
| 3.4
| 3.44
| 7,641,684
| 26,440,226
| ###
| ###
| 0.2 |
2019-Sep-18 Wed
| 3.49
| 3.56
| 3.46
| 3.56
|
|
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 3.42
| 3.45
| ###
| 3.44
| 5,619,545
| ###
| ###
| ###
| 0.2 |
2019-Sep-16 Mon
| 3.41
| 3.49
| 3.4
| 3.43
| 11,488,475
| ###
| ###
| ###
| 0.2 |
2019-Sep-13 Fri
| ###
| ###
| 3.26
| ###
| 8,762,221
| 14,282,420
| 68.6
| 68.6
| 0.0 |
2019-Sep-12 Thu
| ###
| 3.44
| ###
| ###
| 7,859,223
| ###
| 70.9
| 70.9
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| 3.185
| 3.28
| 8,938,054
| 14,233,850
| 86.1
| 86.1
| 0.2 |
2019-Sep-10 Tue
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 3.48
| 3.48
| 3.355
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 3.51
| 3.56
|
|
| 17.7
| 17.7
| 0.3 |
2019-Sep-05 Thu
| 3.87
| 3.885
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Sep-04 Wed
| 3.86
| ###
| 3.79
| 3.83
|
|
| 23.9
| 23.9
| ### |
2019-Sep-03 Tue
| ###
| 3.75
| 3.58
| 3.75
| 6,497,179
| ###
| 91.6
| 91.6
| 0.3 |
2019-Sep-02 Mon
| ###
| 3.76
| 3.58
| ###
| 3,863,382
| ###
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| 3.53
| ###
| 5,255,629
| 9,276,185
| 65.9
| 65.9
| 0.0 |
2019-Aug-29 Thu
| 3.7
| 3.745
| ###
| 3.71
| 6,282,389
| 11,763,773
| ###
| ###
| ### |
2019-Aug-28 Wed
| 3.8
| 3.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 3.75
| 3.75
| ###
| ###
| 7,335,489
| 13,754,041
| 19.5
| 19.5
| 0.0 |
2019-Aug-26 Mon
| 3.89
| ###
| 3.78
| 3.8
| 12,540,323
| ###
| 17.7
| 17.7
| ### |
2019-Aug-23 Fri
| 3.5
| ###
| 3.455
| 3.47
| 5,646,651
| 9,754,589
| 25.4
| 25.4
| 0.2 |
2019-Aug-22 Thu
| ###
| ###
| 3.51
| 3.52
|
|
| 13.4
| 13.4
| ### |
2019-Aug-21 Wed
| ###
| 3.8
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 3.53
| 3.59
| ###
| 3.58
|
|
| ###
| ###
| 0.3 |
2019-Aug-19 Mon
| 3.82
| ###
| ###
| 3.71
| 12,344,447
| 0
| ###
| ###
| ### |
2019-Aug-16 Fri
| ###
| ###
| 3.82
| ###
| 10,090,586
| ###
| 13.4
| 13.4
| 0.0 |
2019-Aug-15 Thu
| ###
| 4.21
| ###
| ###
| 6,992,380
| 14,718,959
| 17.6
| 17.6
| 0.0 |
2019-Aug-14 Wed
| 4.29
| ###
| ###
| ###
| 8,256,456
| 0
| 7.4
| 7.4
| 0.0 |
2019-Aug-13 Tue
| 4.49
| 4.545
| ###
| 4.47
| 5,549,478
| 12,611,188
| 33.6
| 33.6
| ### |
2019-Aug-12 Mon
| 4.54
| 4.54
| 4.44
| 4.48
| 7,246,927
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| ###
| 4.54
| 4.57
|
|
| 16.7
| 16.7
| ### |
2019-Aug-08 Thu
| 4.71
| 4.72
| 4.57
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2019-Aug-07 Wed
| 4.5
| ###
| ###
| ###
| 7,327,675
| 0
| 85.8
| 85.8
| 0.0 |
2019-Aug-06 Tue
| 4.7
| 4.75
| ###
| 4.45
|
|
| 9.3
| 9.3
| 0.3 |
2019-Aug-05 Mon
| 4.52
| ###
| 4.41
| 4.53
|
|
| 86.1
| 86.1
| ### |
2019-Aug-02 Fri
| ###
| 4.54
| 4.28
| 4.49
| 8,038,370
| ###
| 92.2
| 92.2
| ### |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 6,080,959
| 0
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| 4.23
| ###
| ###
| 5,297,641
| ###
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 4.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 5,933,687
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 7,286,877
| 0
| 83.0
| 83.0
| 0.0 |
2019-Jul-23 Tue
| 4.22
| 4.25
| 4.155
| 4.2
| 7,292,429
| ###
| ###
| ###
| ### |
2019-Jul-22 Mon
| 4.2
| 4.28
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| 4.275
| ###
| ###
| 9,476,421
| 20,255,849
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 4,607,654
| 0
| 84.8
| 84.8
| 0.0 |
2019-Jul-17 Wed
| 3.79
| 3.86
| 3.78
| 3.84
|
|
| 82.4
| 82.4
| 0.3 |
2019-Jul-16 Tue
| 3.76
| 3.845
| 3.75
| 3.8
| 2,821,576
| ###
| 81.9
| 81.9
| ### |
2019-Jul-15 Mon
| 3.75
| ###
| 3.73
| 3.78
| 4,239,488
| 7,906,645
| 78.7
| 78.7
| 0.3 |
2019-Jul-12 Fri
| 3.75
| 3.75
| ###
| 3.72
| 3,845,083
| ###
| 24.1
| 24.1
| 0.3 |
2019-Jul-11 Thu
| 3.75
| 3.81
| 3.71
| 3.79
|
|
| 75.9
| 75.9
| ### |
2019-Jul-10 Wed
| ###
| 3.75
| ###
| ###
| 6,260,189
| 11,737,854
| 24.3
| 24.3
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 3.58
| ###
| 4,558,971
| 8,160,558
| 73.7
| 73.7
| 0.0 |
2019-Jul-08 Mon
| 3.59
| ###
| 3.57
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 2,936,773
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 3.76
| 3.76
| ###
| ###
| 2,598,844
| 4,885,826
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 3.77
| 3.82
| 3.73
| 3.78
|
|
| 68.4
| 68.4
| 0.3 |
2019-Jul-02 Tue
| 3.56
| ###
| 3.56
| ###
| 4,334,372
| 7,715,182
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 3.7
| 3.58
| 3.58
|
|
| 27.3
| 27.3
| 0.3 |
2019-Jun-28 Fri
| ###
| 3.725
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jun-27 Thu
| 3.74
| 3.75
| ###
| 3.73
|
|
| 29.3
| 29.3
| ### |
2019-Jun-26 Wed
| 3.8
| ###
| 3.75
| 3.75
| 4,653,983
| ###
| ###
| ###
| 0.3 |
2019-Jun-25 Tue
| 3.76
| ###
| 3.71
| 3.85
| 9,477,928
| 17,581,556
| ###
| ###
| 0.3 |
2019-Jun-24 Mon
| ###
| ###
| 3.59
| ###
| 4,558,676
| 8,182,823
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 3.7
| 3.78
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Jun-20 Thu
| 3.59
| 3.76
| 3.59
| 3.72
|
|
| 87.8
| 87.8
| 0.3 |
2019-Jun-19 Wed
| ###
| 3.625
| 3.55
| 3.59
| 5,484,420
| 19,675,356
| 29.0
| 29.0
| ### |
2019-Jun-18 Tue
| 3.59
| ###
| 3.545
| ###
| 3,997,342
| 7,085,288
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| 3.47
| 3.52
|
|
| ###
| ###
| ### |
2019-Jun-14 Fri
| 3.52
| ###
| 3.5
| ###
| 4,153,957
| 7,269,424
| 90.8
| 90.8
| 0.0 |
2019-Jun-13 Thu
| 3.48
| 3.52
| 3.455
| 3.47
|
|
| 38.3
| 38.3
| 0.2 |
2019-Jun-12 Wed
| ###
| 3.49
| 3.29
| 3.47
|
|
| 94.9
| 94.9
| 0.2 |
2019-Jun-11 Tue
| ###
| ###
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Jun-07 Fri
| ###
| 3.385
| ###
| ###
| 2,476,576
| ###
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 3.27
| ###
| 3.27
| ###
| 3,277,285
| ###
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| 3.26
| 3.26
| 4,111,459
| 6,701,678
| 15.9
| 15.9
| 0.2 |
2019-Jun-04 Tue
| 3.52
| 3.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 3.42
|
|
| 92.9
| 92.9
| 0.2 |
2019-May-31 Fri
| 3.2
| 3.23
| ###
| 3.2
| 3,031,186
| ###
| ###
| ###
| 0.2 |
2019-May-30 Thu
| ###
| 3.21
| ###
| ###
| 3,675,740
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 3.22
| 3.26
| 3.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 3.28
| 3.28
| ###
| 3.2
| 3,469,126
| ###
| 15.2
| 15.2
| 0.2 |
2019-May-27 Mon
| 3.24
| ###
| 3.225
| 3.27
|
|
| ###
| ###
| ### |
2019-May-24 Fri
| 3.28
| 3.325
| 3.24
| 3.24
| 2,419,924
| ###
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| ###
| ###
| 3.24
| 3,226,273
| 0
| 82.5
| 82.5
| ### |
2019-May-22 Wed
| 3.25
| 3.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| 3.29
| ###
| 3.27
| 2,411,925
| ###
| 88.1
| 88.1
| ### |
2019-May-20 Mon
| 3.2
| 3.29
| ###
| 3.25
| 2,552,682
| ###
| ###
| ###
| 0.2 |
2019-May-17 Fri
| 3.22
| 3.29
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-May-16 Thu
| 3.23
| 3.27
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-May-15 Wed
| ###
| 3.24
| ###
| 3.23
|
|
| 77.5
| 77.5
| ### |
2019-May-14 Tue
| ###
| 3.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 2.89
| ###
| 3,994,750
| ###
| 75.9
| 75.9
| 0.0 |
2019-May-08 Wed
| 2.89
| ###
| 2.875
| ###
|
|
| ###
| ###
| 0.0 |
|