End of day Prices (full format), 600 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2021-Dec-03 Fri
| ###
| ###
| ###
| 4.28
| 6,408,649
| 0
| ###
| ###
| 0.3 |
2021-Dec-02 Thu
| 4.21
| 4.29
| 4.2
| 4.28
| 5,500,974
| ###
| ###
| ###
| 0.3 |
2021-Dec-01 Wed
| ###
| ###
| ###
| 4.28
| 6,132,126
| 0
| 41.3
| 41.3
| 0.3 |
2021-Nov-30 Tue
| 4.43
| 4.43
| ###
| ###
| 11,292,381
| 25,012,623
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| 4.42
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 4.5
| 4.51
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2021-Nov-25 Thu
| 4.52
| 4.53
| 4.48
| 4.51
|
|
| 41.2
| 41.2
| 0.3 |
2021-Nov-24 Wed
| 4.45
| 4.47
| 4.43
| 4.46
| 4,966,578
| 22,101,272
| 72.6
| 72.6
| 0.3 |
2021-Nov-23 Tue
| ###
| 4.49
| ###
| 4.45
|
|
| 88.6
| 88.6
| 0.3 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 4.41
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2021-Nov-18 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 4.43
| 4.44
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
| 6,570,186
| 0
| 77.4
| 77.4
| 0.0 |
2021-Nov-15 Mon
| ###
| 4.41
| ###
| ###
| 6,271,959
| ###
| 72.3
| 72.3
| 0.0 |
2021-Nov-12 Fri
| ###
| 4.355
| 4.23
| ###
| 10,292,220
| 44,179,354
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 4.45
| 4.52
| ###
| ###
| 8,509,841
| 19,232,240
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 4.53
| 4.58
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2021-Nov-09 Tue
| ###
| ###
| 4.52
| 4.52
| 4,012,627
| ###
| 21.8
| 21.8
| 0.3 |
2021-Nov-08 Mon
| ###
| ###
| 4.575
| 4.58
| 5,972,425
| 13,661,922
| ###
| ###
| 0.3 |
2021-Nov-05 Fri
| ###
| 4.71
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2021-Nov-04 Thu
| 4.59
| ###
| 4.57
| ###
| 4,757,157
| ###
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 4.54
| 4.59
| 4.51
| 4.55
| 4,599,471
| ###
| 72.6
| 72.6
| 0.3 |
2021-Nov-02 Tue
| 4.57
| ###
| 4.47
| 4.49
| 4,351,222
| 9,724,981
| ###
| ###
| ### |
2021-Nov-01 Mon
| ###
| ###
| 4.54
| 4.57
| 3,792,277
| ###
| 33.6
| 33.6
| ### |
2021-Oct-29 Fri
| 4.71
| 4.72
| 4.55
| 4.55
|
|
| 14.6
| 14.6
| 0.3 |
2021-Oct-28 Thu
| 4.75
| 4.75
| ###
| 4.7
|
|
| 36.6
| 36.6
| 0.3 |
2021-Oct-27 Wed
| 4.8
| 4.83
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 4.79
| 4.8
| 4.73
| 4.77
|
|
| 40.9
| 40.9
| ### |
2021-Oct-25 Mon
| 4.77
| 4.78
| 4.7
| 4.74
| 3,172,322
| ###
| ###
| ###
| 0.3 |
2021-Oct-22 Fri
| 4.73
| 4.8
| 4.72
| 4.77
| 5,064,270
| 24,105,925
| 76.0
| 76.0
| ### |
2021-Oct-21 Thu
| ###
| 4.73
| ###
| 4.73
| 8,589,955
| 20,315,243
| 84.1
| 84.1
| 0.3 |
2021-Oct-20 Wed
| ###
| 4.7
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2021-Oct-19 Tue
| 4.57
| ###
| 4.55
| ###
| 5,641,177
| 12,833,677
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| 4.7
| 4.59
| ###
| 5,380,948
| ###
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 4.57
| ###
| 4.54
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2021-Oct-14 Thu
| 4.53
| 4.59
| 4.52
| 4.54
| 7,057,949
| 32,148,957
| ###
| ###
| 0.3 |
2021-Oct-13 Wed
| 4.45
| 4.48
| 4.41
| 4.47
|
|
| 65.1
| 65.1
| ### |
2021-Oct-12 Tue
| ###
| 4.5
| ###
| 4.42
| 8,238,059
| ###
| ###
| ###
| 0.3 |
2021-Oct-11 Mon
| 4.42
| 4.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 4.48
| 4.49
| 4.42
| 4.46
|
|
| 30.5
| 30.5
| 0.3 |
2021-Oct-07 Thu
| 4.47
| 4.47
| 4.41
| 4.44
| 5,555,558
| 24,666,677
| 28.6
| 28.6
| 0.3 |
2021-Oct-06 Wed
| 4.44
| 4.48
| ###
| 4.4
|
|
| 36.8
| 36.8
| 0.3 |
2021-Oct-05 Tue
| 4.41
| 4.46
| ###
| 4.41
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| 4.48
| 3,452,626
| 0
| ###
| ###
| ### |
2021-Oct-01 Fri
| ###
| 4.41
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-Sep-30 Thu
| 4.43
| 4.49
| 4.43
| 4.48
| 8,868,653
| ###
| ###
| ###
| ### |
2021-Sep-29 Wed
| 4.44
| 4.52
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Sep-28 Tue
| 4.56
| 4.59
| 4.47
| 4.47
| 4,638,373
| 21,011,829
| ###
| ###
| ### |
2021-Sep-27 Mon
| 4.57
| ###
| 4.57
| ###
| 5,011,580
| ###
| 73.1
| 73.1
| 0.0 |
2021-Sep-24 Fri
| 4.7
| 4.72
| 4.585
| 4.59
| 7,619,225
| 35,448,444
| 20.3
| 20.3
| 0.3 |
2021-Sep-23 Thu
| ###
| 4.77
| ###
| 4.71
|
|
| 60.2
| 60.2
| ### |
2021-Sep-22 Wed
| ###
| 4.75
| ###
| 4.71
| 5,792,156
| 13,756,370
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| ###
| 4.585
| ###
| 4,424,687
| ###
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 4.72
| 4.77
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2021-Sep-17 Fri
| ###
| 4.74
| ###
| 4.74
| 12,478,485
| ###
| 81.0
| 81.0
| 0.3 |
2021-Sep-16 Thu
| ###
| 4.71
| ###
| ###
| 6,865,372
| 16,167,951
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| 4.71
| 4.58
| ###
| 9,321,549
| ###
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| 4.51
| 4.56
| 4.48
| 4.54
| 4,669,870
| ###
| ###
| ###
| 0.3 |
2021-Sep-13 Mon
| 4.48
| 4.52
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| 4.55
| 4.59
| 4.46
| 4.49
| 6,338,251
| 28,680,585
| 20.5
| 20.5
| ### |
2021-Sep-09 Thu
| 4.58
| ###
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| 4.57
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-Sep-07 Tue
| ###
| ###
| 4.59
| ###
| 3,500,952
| 8,034,684
| 73.4
| 73.4
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| 4.56
| ###
| 3,771,229
| ###
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| 4.685
| ###
| ###
| 4,220,970
| 9,887,622
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 4.7
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| 4.58
| 4.7
| 4.56
| ###
| 5,414,926
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 4.645
| 4.56
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2021-Aug-30 Mon
| 4.58
| ###
| 4.57
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 4.55
| 4.58
| 6,351,887
| 14,450,542
| ###
| ###
| 0.3 |
2021-Aug-26 Thu
| ###
| ###
| 4.59
| ###
| 4,654,479
| 10,682,029
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 4.59
| ###
| 4,625,478
| 10,615,472
| 66.2
| 66.2
| 0.0 |
2021-Aug-24 Tue
| ###
| 4.675
| ###
| ###
| 5,659,623
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 4.47
| 4.52
| 6,875,287
| ###
| ###
| ###
| 0.3 |
2021-Aug-19 Thu
| 4.57
| ###
| 4.53
| 4.55
| 6,234,280
| 14,120,644
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| 4.59
| 4.59
| 4.52
| 4.56
| 4,873,028
| 22,196,642
| 51.7
| 51.7
| 0.3 |
2021-Aug-16 Mon
| 4.51
| 4.59
| 4.49
| 4.58
| 6,576,126
| ###
| ###
| ###
| 0.3 |
2021-Aug-13 Fri
| 4.47
| 4.52
| 4.45
| 4.51
| 5,765,556
| ###
| 72.9
| 72.9
| 0.3 |
2021-Aug-12 Thu
| 4.51
| 4.51
| ###
| 4.44
|
|
| 24.2
| 24.2
| 0.3 |
2021-Aug-11 Wed
| 4.43
| ###
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| 4.45
| 4.47
| ###
| 4.43
|
|
| 34.6
| 34.6
| ### |
2021-Aug-09 Mon
| 4.5
| 4.53
| 4.45
| 4.45
| 3,485,886
| 15,651,628
| 32.4
| 32.4
| 0.3 |
2021-Aug-06 Fri
| 4.47
| 4.49
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Aug-05 Thu
| 4.43
| 4.47
| 4.4
| 4.46
| 3,439,026
| 15,252,080
| ###
| ###
| 0.3 |
2021-Aug-04 Wed
| 4.43
| 4.46
| ###
| 4.41
|
|
| 33.6
| 33.6
| ### |
2021-Aug-03 Tue
| 4.45
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| 4.44
| ###
| 4.425
| 4.45
|
|
| 67.9
| 67.9
| 0.3 |
2021-Jul-30 Fri
| ###
| 4.43
| ###
| 4.4
| 5,922,623
| ###
| 80.2
| 80.2
| 0.3 |
2021-Jul-29 Thu
| 4.4
| 4.42
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2021-Jul-28 Wed
| 4.42
| 4.46
| ###
| 4.44
| 5,558,351
| 12,395,122
| ###
| ###
| 0.3 |
2021-Jul-27 Tue
| 4.43
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Jul-23 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 4.43
| ###
| 4.4
| 5,435,186
| ###
| 76.3
| 76.3
| 0.3 |
2021-Jul-21 Wed
| ###
| 4.43
| 4.355
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 4.28
| ###
| 7,140,285
| ###
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 4.4
| ###
| ###
| 5,745,141
| ###
| 52.3
| 52.3
| 0.0 |
2021-Jul-16 Fri
| 4.43
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 4.48
| 4.51
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2021-Jul-14 Wed
| 4.54
| 4.56
| 4.5
| 4.5
| 5,667,021
| ###
| ###
| ###
| ### |
2021-Jul-13 Tue
| ###
| ###
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2021-Jul-12 Mon
| ###
| ###
| 4.55
| ###
| 3,296,244
| 7,498,955
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 4.49
| 4.53
| 5,661,473
| ###
| ###
| ###
| ### |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 4.54
| ###
| 4.53
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| 4.5
| 4.5
| 4,670,983
| ###
| 26.2
| 26.2
| ### |
2021-Jul-05 Mon
| 4.7
| 4.72
| ###
| ###
| 6,519,076
| ###
| 24.9
| 24.9
| 0.0 |
2021-Jul-02 Fri
| 4.7
| 4.74
| ###
| ###
| 7,159,956
| ###
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 4,658,245
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 4.75
| 4.77
| ###
| ###
| 7,247,186
| ###
| 20.9
| 20.9
| 0.0 |
2021-Jun-29 Tue
| ###
| 4.7
| 4.57
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Jun-28 Mon
| 4.8
| 4.81
| 4.645
| 4.75
| 6,640,740
| ###
| 39.6
| 39.6
| ### |
2021-Jun-25 Fri
| 4.82
| ###
| 4.8
| 4.87
|
|
| 74.5
| 74.5
| 0.3 |
2021-Jun-24 Thu
| ###
| 4.77
| ###
| 4.76
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| 4.78
| 4.79
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2021-Jun-22 Tue
| 4.73
| 4.85
| 4.72
| 4.8
| 4,758,346
| 22,768,685
| 79.3
| 79.3
| 0.3 |
2021-Jun-21 Mon
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 4.75
| 4.79
| 4.72
| 4.74
| 12,110,282
| ###
| 31.8
| 31.8
| 0.3 |
2021-Jun-17 Thu
| 4.78
| 4.81
| ###
| ###
| 10,455,385
| ###
| 30.0
| 30.0
| 0.0 |
2021-Jun-16 Wed
| 4.86
| 4.86
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| 4.83
| 4.86
| 4.8
| 4.82
| 5,660,575
| 27,340,577
| ###
| ###
| 0.3 |
2021-Jun-11 Fri
| 4.85
| 4.85
| 4.73
| 4.79
|
|
| 20.8
| 20.8
| 0.3 |
2021-Jun-10 Thu
| 4.75
| 4.86
| 4.71
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 4.78
| 4.84
| ###
| 4.71
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 4.73
| 4.8
| 4.725
| 4.8
|
|
| 81.9
| 81.9
| 0.3 |
2021-Jun-07 Mon
| 4.77
| 4.77
| 4.71
| 4.74
| 3,065,688
| ###
| ###
| ###
| 0.3 |
2021-Jun-04 Fri
| 4.74
| 4.75
| ###
| 4.74
| 4,872,357
| 11,571,847
| 67.7
| 67.7
| 0.3 |
2021-Jun-03 Thu
| 4.78
| 4.85
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Jun-02 Wed
| ###
| 4.74
| ###
| 4.71
|
|
| 79.8
| 79.8
| ### |
2021-Jun-01 Tue
| ###
| ###
| 4.585
| ###
| 2,513,822
| ###
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 4.58
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 4.57
| 4.58
| 13,412,757
| 30,648,149
| 27.3
| 27.3
| 0.3 |
2021-May-26 Wed
| ###
| ###
| 4.57
| ###
| 3,355,325
| ###
| ###
| ###
| 0.0 |
2021-May-25 Tue
| 4.57
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2021-May-24 Mon
| 4.55
| 4.58
| 4.49
| 4.55
|
|
| 69.2
| 69.2
| 0.3 |
2021-May-21 Fri
| ###
| ###
| ###
| 4.53
|
|
| 25.2
| 25.2
| ### |
2021-May-20 Thu
| 4.44
| 4.58
| 4.44
| 4.58
|
|
| 86.6
| 86.6
| 0.3 |
2021-May-19 Wed
| 4.46
| 4.51
| 4.42
| 4.43
| 4,917,951
| 21,958,651
| ###
| ###
| ### |
2021-May-18 Tue
| ###
| ###
| 4.49
| 4.53
| 5,736,783
| 12,879,077
| ###
| ###
| ### |
2021-May-17 Mon
| ###
| ###
| 4.58
| 4.59
| 3,687,456
| 8,444,274
| ###
| ###
| 0.3 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| ###
| ###
| 4.54
| ###
| 4,009,182
| 9,100,843
| 74.6
| 74.6
| 0.0 |
2021-May-11 Tue
| 4.7
| ###
| 4.56
| ###
| 3,701,221
| 8,438,783
| 34.2
| 34.2
| 0.0 |
2021-May-10 Mon
| ###
| ###
| 4.58
| ###
| 3,053,182
| 6,991,786
| 74.5
| 74.5
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-May-06 Thu
| ###
| ###
| 4.58
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-May-05 Wed
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2021-May-04 Tue
| 4.73
| 4.74
| ###
| 4.7
|
|
| 38.4
| 38.4
| 0.3 |
2021-May-03 Mon
| ###
| 4.76
| ###
| 4.71
|
|
| ###
| ###
| ### |
2021-Apr-30 Fri
| 4.77
| 4.77
| ###
| ###
| 4,667,874
| 11,132,879
| 26.7
| 26.7
| 0.0 |
2021-Apr-29 Thu
| 4.71
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Apr-28 Wed
| ###
| 4.71
| ###
| ###
| 3,831,924
| 9,024,181
| 76.9
| 76.9
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 4.59
| ###
| 5,079,357
| 11,657,124
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 4.57
| ###
| 4.56
| ###
| 2,830,284
| 6,453,047
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 4.57
| ###
| 4.55
| ###
| 4,088,840
| ###
| 75.1
| 75.1
| 0.0 |
2021-Apr-22 Thu
| 4.43
| 4.59
| 4.43
| 4.58
| 8,721,928
| ###
| 90.7
| 90.7
| 0.3 |
2021-Apr-21 Wed
| 4.5
| 4.55
| ###
| 4.4
| 13,558,877
| 30,846,445
| ###
| ###
| 0.3 |
2021-Apr-20 Tue
| ###
| ###
| 4.49
| 4.51
|
|
| 26.9
| 26.9
| 0.3 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 3,648,386
| 0
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 5,650,688
| 0
| 65.1
| 65.1
| 0.0 |
2021-Apr-14 Wed
| 4.71
| 4.74
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Apr-13 Tue
| ###
| 4.725
| ###
| ###
| 4,961,685
| 11,721,980
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 4.57
| ###
| 4.55
| 4.58
| 3,898,741
| ###
| ###
| ###
| 0.3 |
2021-Apr-09 Fri
| ###
| ###
| 4.57
| ###
| 4,120,325
| 9,414,942
| 27.3
| 27.3
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 4.54
| ###
| 5,573,543
| 12,651,942
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 4.5
| ###
| 4.49
| 4.53
|
|
| ###
| ###
| ### |
2021-Apr-06 Tue
| 4.54
| 4.54
| 4.4
| 4.44
|
|
| 22.1
| 22.1
| 0.3 |
2021-Apr-01 Thu
| 4.41
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Mar-31 Wed
| ###
| 4.45
| ###
| 4.4
|
|
| 75.8
| 75.8
| 0.3 |
2021-Mar-30 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 4.46
| 4.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 4.44
| 4.48
| 4.385
| 4.45
|
|
| 62.0
| 62.0
| 0.3 |
2021-Mar-25 Thu
| 4.42
| 4.47
| 4.41
| 4.45
| 4,214,650
| 18,713,045
| ###
| ###
| 0.3 |
2021-Mar-24 Wed
| 4.42
| 4.47
| ###
| 4.41
|
|
| 42.4
| 42.4
| ### |
2021-Mar-23 Tue
| ###
| 4.445
| ###
| ###
| 8,046,757
| ###
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 4.2
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2021-Mar-19 Fri
| ###
| 4.29
| ###
| 4.26
| 21,504,826
| 46,127,851
| 78.6
| 78.6
| 0.3 |
2021-Mar-18 Thu
| 4.25
| ###
| ###
| 4.22
|
|
| 35.8
| 35.8
| ### |
2021-Mar-17 Wed
| ###
| 4.41
| 4.29
| ###
| 9,596,182
| ###
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 4.41
| 4.44
| ###
| 4.41
| 8,779,886
| 19,491,346
| 59.6
| 59.6
| ### |
2021-Mar-15 Mon
| 4.45
| 4.51
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2021-Mar-12 Fri
| 4.43
| 4.45
| ###
| 4.43
|
|
| 54.7
| 54.7
| ### |
2021-Mar-11 Thu
| 4.43
| 4.46
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Mar-10 Wed
| 4.48
| 4.51
| ###
| 4.42
|
|
| 30.6
| 30.6
| 0.3 |
2021-Mar-09 Tue
| 4.53
| 4.54
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| 4.52
| 4.56
| 4.45
| 4.45
|
|
| 33.7
| 33.7
| 0.3 |
2021-Mar-05 Fri
| 4.54
| 4.55
| 4.45
| 4.53
| 6,055,429
| ###
| ###
| ###
| ### |
2021-Mar-04 Thu
| 4.47
| ###
| 4.45
| 4.59
|
|
| 93.7
| 93.7
| 0.3 |
2021-Mar-03 Wed
| 4.46
| 4.5
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Mar-02 Tue
| 4.46
| 4.47
| ###
| 4.43
| 6,832,685
| 15,271,050
| ###
| ###
| ### |
2021-Mar-01 Mon
| ###
| 4.42
| ###
| 4.4
| 9,926,859
| 21,938,358
| 93.4
| 93.4
| 0.3 |
2021-Feb-26 Fri
| ###
| 4.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| 4.44
| 4.5
| 4.28
| ###
| 11,321,283
| ###
| 34.2
| 34.2
| 0.0 |
2021-Feb-24 Wed
| 4.5
| 4.54
| 4.47
| 4.53
|
|
| 77.6
| 77.6
| ### |
2021-Feb-23 Tue
| ###
| 4.5
| ###
| 4.49
| 9,850,748
| 22,164,183
| ###
| ###
| ### |
2021-Feb-22 Mon
| ###
| ###
| 4.25
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2021-Feb-19 Fri
| 4.41
| 4.44
| ###
| 4.42
| 5,466,573
| ###
| 77.3
| 77.3
| 0.3 |
2021-Feb-18 Thu
| 4.45
| 4.57
| ###
| 4.4
|
|
| 38.8
| 38.8
| 0.3 |
2021-Feb-17 Wed
| ###
| ###
| 4.49
| 4.51
|
|
| 25.7
| 25.7
| 0.3 |
2021-Feb-16 Tue
| ###
| 4.71
| ###
| ###
| 8,794,523
| ###
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 4.7
| 4.76
| ###
| ###
| 3,603,674
| 8,576,744
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| 4.72
| ###
| 4.7
|
|
| 74.8
| 74.8
| 0.3 |
2021-Feb-10 Wed
| ###
| 4.75
| ###
| 4.73
|
|
| 79.1
| 79.1
| 0.3 |
2021-Feb-09 Tue
| ###
| 4.74
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Feb-08 Mon
| 4.76
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2021-Feb-05 Fri
| 4.72
| 4.78
| 4.655
| 4.76
| 8,067,675
| 38,059,256
| ###
| ###
| ### |
2021-Feb-04 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 4.55
| 4.74
| 4.54
| 4.71
|
|
| ###
| ###
| ### |
2021-Feb-02 Tue
| 4.5
| 4.53
| 4.43
| 4.51
|
|
| 62.7
| 62.7
| 0.3 |
2021-Feb-01 Mon
| 4.4
| 4.55
| ###
| 4.51
|
|
| 79.3
| 79.3
| 0.3 |
2021-Jan-29 Fri
| 4.46
| 4.525
| 4.44
| 4.45
| 5,357,379
| 24,014,451
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| ###
| 4.52
| ###
| 4.5
|
|
| 94.4
| 94.4
| ### |
2021-Jan-27 Wed
| 4.49
| 4.51
| 4.41
| 4.43
|
|
| 36.7
| 36.7
| ### |
2021-Jan-25 Mon
| 4.51
| 4.53
| 4.44
| 4.49
|
|
| ###
| ###
| ### |
2021-Jan-22 Fri
| ###
| 4.57
| ###
| 4.54
|
|
| 89.3
| 89.3
| 0.3 |
2021-Jan-21 Thu
| 4.52
| 4.52
| ###
| 4.42
| 6,020,744
| 13,606,881
| 19.2
| 19.2
| 0.3 |
2021-Jan-20 Wed
| ###
| 4.52
| ###
| 4.46
| 6,731,685
| ###
| 76.8
| 76.8
| 0.3 |
2021-Jan-19 Tue
| 4.25
| 4.29
| 4.22
| 4.29
|
|
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| ###
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2021-Jan-15 Fri
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 4.22
| 4.42
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| 4.075
| ###
| 7,095,225
| 14,456,520
| 78.2
| 78.2
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
| 4,418,443
| 0
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 2,891,447
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 4.28
| 4.28
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2021-Jan-06 Wed
| 4.28
| 4.4
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2021-Jan-05 Tue
| 4.22
| 4.245
| 4.175
| 4.22
| 5,560,482
| 23,409,629
| 60.5
| 60.5
| ### |
2021-Jan-04 Mon
| 4.23
| 4.29
| 4.23
| 4.28
|
|
| 67.0
| 67.0
| 0.3 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 4.255
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2020-Dec-29 Tue
| 4.47
| ###
| 4.43
| 4.45
|
|
| 27.2
| 27.2
| 0.3 |
2020-Dec-24 Thu
| ###
| 4.4
| ###
| 4.4
| 2,847,386
| 6,264,249
| ###
| ###
| 0.3 |
2020-Dec-23 Wed
| 4.25
| ###
| 4.23
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2020-Dec-22 Tue
| 4.21
| 4.22
| 4.125
| ###
| 5,511,554
| 22,996,959
| 39.3
| 39.3
| 0.0 |
2020-Dec-21 Mon
| ###
| 4.22
| ###
| ###
| 4,081,382
| ###
| 71.2
| 71.2
| 0.0 |
2020-Dec-18 Fri
| 4.42
| ###
| 4.24
| 4.24
| 10,975,326
| ###
| ###
| ###
| 0.3 |
2020-Dec-17 Thu
| 4.51
| 4.51
| 4.4
| 4.43
| 8,955,674
| 39,897,527
| ###
| ###
| ### |
2020-Dec-16 Wed
| 4.52
| 4.55
| 4.48
| 4.49
| 5,498,675
| ###
| 38.0
| 38.0
| ### |
2020-Dec-15 Tue
| 4.44
| 4.48
| 4.42
| 4.45
| 5,986,187
| ###
| 78.5
| 78.5
| 0.3 |
2020-Dec-14 Mon
| 4.42
| 4.47
| ###
| 4.43
| 5,468,622
| 12,222,370
| 73.1
| 73.1
| ### |
2020-Dec-11 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 4.29
| 4.41
| 4.29
| ###
| 8,518,286
| 37,054,544
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 4.4
| 4.42
| 4.29
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2020-Dec-08 Tue
| 4.44
| 4.47
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| 4.57
| ###
| 4.46
| 4.48
|
|
| 27.2
| 27.2
| ### |
2020-Dec-04 Fri
| 4.5
| 4.56
| 4.49
| 4.53
| 4,460,876
| ###
| 72.0
| 72.0
| ### |
2020-Dec-03 Thu
| 4.47
| 4.52
| 4.47
| 4.5
|
|
| 71.7
| 71.7
| ### |
2020-Dec-02 Wed
| 4.59
| ###
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2020-Dec-01 Tue
| 4.54
| ###
| 4.48
| 4.56
|
|
| 64.3
| 64.3
| 0.3 |
2020-Nov-30 Mon
| ###
| 4.71
| 4.55
| 4.55
| 16,367,750
| 75,782,682
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| 4.56
| ###
| 4.56
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2020-Nov-26 Thu
| ###
| 4.72
| 4.59
| ###
| 6,438,522
| ###
| 39.6
| 39.6
| 0.0 |
2020-Nov-25 Wed
| 4.42
| 4.59
| 4.42
| 4.56
|
|
| 88.4
| 88.4
| 0.3 |
2020-Nov-24 Tue
| 4.5
| 4.51
| ###
| 4.45
| 5,721,784
| 12,902,622
| ###
| ###
| 0.3 |
2020-Nov-23 Mon
| 4.57
| 4.57
| 4.47
| 4.48
| 3,869,746
| 17,491,251
| 22.4
| 22.4
| ### |
2020-Nov-20 Fri
| 4.5
| 4.57
| 4.49
| 4.53
| 5,763,429
| ###
| 70.4
| 70.4
| ### |
2020-Nov-19 Thu
| 4.4
| 4.5
| ###
| 4.5
| 5,066,288
| 11,399,148
| 84.8
| 84.8
| ### |
2020-Nov-18 Wed
| 4.49
| 4.55
| 4.47
| 4.47
| 9,082,183
| 40,960,645
| ###
| ###
| ### |
2020-Nov-17 Tue
| 4.53
| 4.575
| 4.44
| 4.48
|
|
| 34.4
| 34.4
| ### |
2020-Nov-16 Mon
| 4.47
| 4.53
| 4.46
| 4.53
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| 4.43
| 4.29
| 4.4
| 8,206,926
| ###
| ###
| ###
| 0.3 |
2020-Nov-12 Thu
| 4.46
| 4.47
| ###
| 4.41
|
|
| 34.3
| 34.3
| ### |
2020-Nov-11 Wed
| 4.44
| 4.51
| ###
| 4.42
| 11,313,782
| 25,512,578
| ###
| ###
| 0.3 |
2020-Nov-10 Tue
| 4.49
| 4.53
| ###
| ###
| 14,401,421
| ###
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 4.44
| 4.455
| 4.355
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2020-Nov-06 Fri
| ###
| 4.42
| ###
| ###
| 8,560,222
| ###
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 4.24
| ###
| ###
| ###
| 9,181,649
| 0
| 84.4
| 84.4
| 0.0 |
2020-Nov-04 Wed
| ###
| 4.25
| ###
| 4.21
|
|
| 73.2
| 73.2
| ### |
2020-Nov-03 Tue
| ###
| 4.26
| ###
| 4.22
| 9,752,470
| ###
| ###
| ###
| ### |
2020-Nov-02 Mon
| ###
| 4
| 3.875
| ###
| 6,034,747
| ###
| 91.3
| 91.3
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| 3.83
| 3.85
| 7,695,157
| 14,736,225
| ###
| ###
| 0.3 |
2020-Oct-29 Thu
| ###
| 4
| ###
| ###
| 8,451,983
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 3.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| 4
|
|
| 84.0
| 84.0
| 0.3 |
2020-Oct-26 Mon
| ###
| ###
| 3.975
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| 4
| 4,934,789
| 0
| ###
| ###
| 0.3 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 5,137,056
| 0
| 30.8
| 30.8
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 19,602,175
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| 4.27
| ###
| 4.22
| 12,862,772
| ###
| 81.3
| 81.3
| ### |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 6,205,586
| 0
| 70.8
| 70.8
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| 4
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 7,821,176
| 0
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 7,942,920
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 4
| 4.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Oct-01 Thu
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 3.8
| 3.81
| 3.75
| 3.78
|
|
| ###
| ###
| 0.3 |
2020-Sep-29 Tue
| ###
| ###
| 3.78
| 3.81
|
|
| 18.4
| 18.4
| 0.3 |
2020-Sep-28 Mon
| 3.7
| 3.88
| ###
| 3.86
|
|
| 91.1
| 91.1
| 0.3 |
2020-Sep-25 Fri
| 3.71
| 3.73
| ###
| 3.71
|
|
| 61.3
| 61.3
| ### |
2020-Sep-24 Thu
| ###
| ###
| 3.59
| ###
| 10,417,921
| ###
| 72.8
| 72.8
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 14,297,270
| 0
| 34.4
| 34.4
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| 3.59
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2020-Sep-18 Fri
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 3.74
| 3.77
| 3.7
| 3.71
| 12,579,872
| 46,985,821
| ###
| ###
| ### |
2020-Sep-16 Wed
| 3.75
| ###
| ###
| 3.73
|
|
| 29.9
| 29.9
| ### |
2020-Sep-15 Tue
| ###
| 3.77
| ###
| 3.74
| 8,700,980
| 16,401,347
| 78.2
| 78.2
| 0.3 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 6,218,043
| 0
| 29.3
| 29.3
| 0.0 |
2020-Sep-11 Fri
| 3.54
| ###
| 3.53
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2020-Sep-10 Thu
| ###
| 3.71
| 3.57
| ###
| 10,180,441
| ###
| 32.6
| 32.6
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 3.575
| ###
| 12,347,750
| ###
| 74.9
| 74.9
| 0.0 |
2020-Sep-08 Tue
| ###
| 3.74
| ###
| 3.71
| 8,683,179
| 16,237,544
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| ###
| 3.58
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2020-Sep-04 Fri
| 3.71
| 3.73
| ###
| ###
| 9,901,352
| 18,466,021
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 3.89
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Sep-02 Wed
| 3.83
| ###
| 3.78
| 3.85
| 7,522,747
| ###
| 68.5
| 68.5
| 0.3 |
2020-Sep-01 Tue
| ###
| ###
| 3.82
| 3.82
| 10,960,127
| 20,933,842
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 3.83
| ###
| 3.83
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 3.84
| 3.86
|
|
| 29.9
| 29.9
| 0.3 |
2020-Aug-26 Wed
| 3.78
| ###
| 3.76
| ###
| 13,046,053
| 24,526,579
| 90.8
| 90.8
| 0.0 |
2020-Aug-25 Tue
| ###
| 3.89
| ###
| 3.86
| 19,889,056
| ###
| 92.2
| 92.2
| 0.3 |
2020-Aug-24 Mon
| ###
| ###
| 3.58
| ###
| 16,088,389
| ###
| 66.7
| 66.7
| 0.0 |
2020-Aug-21 Fri
| 3.49
| ###
| 3.48
| ###
| 6,898,655
| 12,003,659
| 85.7
| 85.7
| 0.0 |
2020-Aug-20 Thu
| 3.41
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Aug-19 Wed
| 3.42
| 3.5
| ###
| 3.42
| 7,751,422
| 13,564,988
| ###
| ###
| 0.2 |
2020-Aug-18 Tue
| 3.46
| ###
| ###
| 3.44
|
|
| 30.1
| 30.1
| 0.2 |
2020-Aug-17 Mon
| 3.45
| 3.48
| 3.42
| 3.45
| 4,698,052
| 16,208,279
| 63.2
| 63.2
| ### |
2020-Aug-14 Fri
| 3.53
| 3.54
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 3.55
| 3.57
| ###
| 3.55
|
|
| 67.8
| 67.8
| ### |
2020-Aug-12 Wed
| 3.51
| 3.56
| 3.47
| 3.52
|
|
| 74.8
| 74.8
| ### |
2020-Aug-11 Tue
| ###
| ###
| ###
| 3.47
| 9,192,350
| 0
| 89.0
| 89.0
| 0.2 |
2020-Aug-10 Mon
| ###
| ###
| 3.29
| ###
| 6,174,227
| ###
| 30.7
| 30.7
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Aug-05 Wed
| ###
| 3.44
| ###
| ###
| 10,395,745
| 17,880,681
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 3.23
| ###
| 3.23
| ###
| 8,220,842
| 13,276,659
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-Jul-31 Fri
| 3.2
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 3.29
| ###
| 3.2
| 3.22
| 6,633,759
| ###
| ###
| ###
| 0.2 |
2020-Jul-29 Wed
| ###
| ###
| 3.255
| 3.28
|
|
| 38.7
| 38.7
| 0.2 |
2020-Jul-28 Tue
| ###
| ###
| 3.27
| ###
| 8,767,771
| ###
| 78.3
| 78.3
| 0.0 |
2020-Jul-27 Mon
| 3.2
| 3.28
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-Jul-24 Fri
| ###
| ###
| ###
| 3.23
|
|
| 14.9
| 14.9
| ### |
2020-Jul-23 Thu
| 3.25
| ###
| 3.25
| ###
| 8,884,244
| ###
| 83.5
| 83.5
| 0.0 |
2020-Jul-22 Wed
| 3.21
| ###
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2020-Jul-21 Tue
| ###
| 3.24
| ###
| 3.24
| 7,856,724
| ###
| 79.0
| 79.0
| ### |
2020-Jul-20 Mon
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 3.28
| ###
| 3.22
| 3.24
| 6,477,027
| ###
| 27.8
| 27.8
| ### |
2020-Jul-16 Thu
| ###
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 3.27
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-Jul-13 Mon
| 3.25
| 3.285
| 3.2
| 3.27
| 9,890,484
| ###
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| ###
| ###
| 3.22
| 6,774,743
| 0
| ###
| ###
| 0.2 |
2020-Jul-09 Thu
| ###
| 3.375
| 3.26
| ###
| 6,365,579
| ###
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 3.4
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2020-Jul-07 Tue
| 3.53
| 3.56
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2020-Jul-06 Mon
| 3.48
| 3.56
| 3.45
| 3.48
|
|
| 66.6
| 66.6
| 0.2 |
2020-Jul-03 Fri
| 3.59
| 3.59
| 3.45
| 3.48
|
|
| 18.4
| 18.4
| 0.2 |
2020-Jul-02 Thu
| 3.52
| 3.58
| 3.44
| 3.53
| 12,647,420
| 44,392,444
| 60.6
| 60.6
| 0.3 |
2020-Jul-01 Wed
| ###
| 3.49
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Jun-30 Tue
| 3.45
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| 3.43
| 3.27
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Jun-26 Fri
| 3.52
| ###
| 3.52
| 3.55
| 10,760,248
| ###
| 72.0
| 72.0
| ### |
2020-Jun-25 Thu
| 3.56
| 3.58
| 3.45
| 3.45
|
|
| 24.5
| 24.5
| ### |
2020-Jun-24 Wed
| 3.59
| ###
| ###
| ###
| 15,197,976
| 0
| 73.4
| 73.4
| 0.0 |
2020-Jun-23 Tue
| 3.57
| ###
| 3.52
| ###
| 10,020,979
| 17,636,923
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 3.54
| ###
| 3.48
| 3.52
|
|
| 37.3
| 37.3
| ### |
2020-Jun-19 Fri
| 3.74
| 3.74
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2020-Jun-18 Thu
| 3.76
| 3.79
| ###
| 3.7
| 23,095,179
| ###
| 28.9
| 28.9
| 0.3 |
2020-Jun-17 Wed
| 3.7
| 3.8
| ###
| 3.78
|
|
| 85.4
| 85.4
| 0.3 |
2020-Jun-16 Tue
| 3.59
| 3.73
| 3.58
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2020-Jun-15 Mon
| ###
| 3.7
| 3.49
| 3.5
|
|
| 35.2
| 35.2
| 0.3 |
2020-Jun-12 Fri
| 3.56
| ###
| 3.49
| ###
| 17,501,446
| 30,540,023
| 70.8
| 70.8
| 0.0 |
2020-Jun-11 Thu
| 3.75
| 3.85
| 3.645
| ###
| 16,464,550
| ###
| 43.1
| 43.1
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| 3.87
| ###
| 15,384,528
| ###
| 24.5
| 24.5
| 0.0 |
2020-Jun-09 Tue
| ###
| 4.21
| 4
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2020-Jun-05 Fri
| 3.79
| 3.985
| 3.79
| ###
| 12,137,029
| ###
| 86.4
| 86.4
| 0.0 |
2020-Jun-04 Thu
| 3.85
| 3.89
| 3.73
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Jun-03 Wed
| 3.57
| 3.71
| 3.51
| 3.7
| 13,752,345
| ###
| ###
| ###
| 0.3 |
2020-Jun-02 Tue
| ###
| ###
| 3.47
| 3.5
|
|
| 12.0
| 12.0
| 0.3 |
2020-Jun-01 Mon
| 3.43
| 3.55
| ###
| 3.53
| 14,303,049
| ###
| 81.2
| 81.2
| 0.3 |
2020-May-29 Fri
| ###
| ###
| 3.54
| 3.57
| 22,367,383
| ###
| 33.2
| 33.2
| 0.3 |
2020-May-28 Thu
| ###
| 3.685
| 3.58
| ###
| 19,295,245
| 70,089,977
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 3.48
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-May-26 Tue
| 3.24
| 3.49
| 3.23
| 3.43
| 13,882,655
| 46,645,720
| ###
| ###
| 0.2 |
2020-May-25 Mon
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 10,702,945
| 0
| ###
| ###
| 0.0 |
2020-May-20 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| 3
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-May-18 Mon
| 2.75
| 2.89
| 2.73
| 2.82
|
|
| 79.0
| 79.0
| ### |
2020-May-15 Fri
| 2.73
| 2.76
| ###
| 2.7
|
|
| 28.3
| 28.3
| 0.2 |
2020-May-14 Thu
| ###
| 2.745
| ###
| 2.71
| 11,068,973
| ###
| ###
| ###
| ### |
2020-May-13 Wed
| ###
| 2.77
| ###
| ###
| 13,239,827
| ###
| 70.3
| 70.3
| 0.0 |
2020-May-12 Tue
| 2.74
| 2.76
| ###
| 2.72
| 10,395,282
| 14,345,489
| ###
| ###
| 0.2 |
2020-May-11 Mon
| 2.76
| ###
| 2.745
| 2.78
| 12,399,386
| 17,018,157
| ###
| ###
| 0.2 |
2020-May-08 Fri
| 2.77
| 2.83
| 2.71
| 2.74
| 9,207,458
| 25,504,658
| ###
| ###
| 0.2 |
2020-May-07 Thu
| ###
| 2.76
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2020-May-06 Wed
| ###
| 2.7
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| 2.75
| ###
| 2.7
| 6,705,252
| 9,219,721
| 82.2
| 82.2
| 0.2 |
2020-May-04 Mon
| 2.57
| ###
| 2.56
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2020-May-01 Fri
| 2.76
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 2.8
| ###
| 2.74
| 2.88
|
|
| ###
| ###
| 0.2 |
2020-Apr-29 Wed
| 2.74
| 2.77
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2020-Apr-28 Tue
| 2.84
| 2.89
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2020-Apr-27 Mon
| ###
| 2.82
| ###
| 2.75
| 6,774,678
| ###
| 88.2
| 88.2
| ### |
2020-Apr-24 Fri
| ###
| ###
| 2.59
| ###
| 6,567,482
| 8,504,889
| 82.3
| 82.3
| 0.0 |
2020-Apr-23 Thu
| ###
| 2.7
| 2.58
| ###
| 15,908,784
| 41,999,189
| 41.7
| 41.7
| 0.0 |
2020-Apr-22 Wed
| 2.72
| 2.75
| ###
| ###
| 14,129,548
| 19,428,128
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 2.86
| 2.87
| 2.71
| 2.82
| 20,144,485
| ###
| 49.1
| 49.1
| ### |
2020-Apr-20 Mon
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| ###
| ###
| 2.875
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 2.79
| 2.81
| 16,427,726
| 22,916,677
| ###
| ###
| ### |
2020-Apr-15 Wed
| ###
| 2.985
| 2.85
| ###
| 22,707,879
| ###
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 2.89
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 2.55
| 2.855
| 2.46
| 2.76
| 19,075,647
| ###
| 93.8
| 93.8
| 0.2 |
2020-Apr-07 Tue
| 2.58
| ###
| 2.48
| 2.56
|
|
| 43.0
| 43.0
| 0.2 |
2020-Apr-06 Mon
| 2.42
| 2.53
| 2.42
| 2.49
| 10,237,550
| ###
| ###
| ###
| 0.2 |
2020-Apr-03 Fri
| 2.56
| 2.57
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2020-Apr-02 Thu
| 2.57
| 2.75
| 2.51
| 2.58
|
|
| 60.9
| 60.9
| 0.2 |
2020-Apr-01 Wed
| ###
| ###
| 2.45
| ###
| 21,168,445
| 25,931,345
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 2.41
| 2.58
| 2.41
| 2.53
|
|
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| ###
| 2.145
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 2.46
| 2.46
| ###
| ###
| 31,847,586
| ###
| 5.3
| 5.3
| 0.0 |
2020-Mar-26 Thu
| ###
| 2.375
| ###
| ###
| 19,749,127
| 23,452,088
| 59.6
| 59.6
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 18,374,085
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 2
| 1.82
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 1.72
| ###
| 29,063,871
| 24,994,929
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 2.43
| 2.46
| ###
| ###
| 45,458,927
| 55,914,480
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 2.74
| 2.85
| ###
| ###
| 27,464,223
| ###
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| 3.21
| ###
| 2.77
| 2.77
| 26,037,476
| ###
| 6.9
| 6.9
| 0.2 |
2020-Mar-17 Tue
| ###
| 3.47
| 3.22
| 3.26
| 25,300,459
| ###
| 14.1
| 14.1
| 0.2 |
2020-Mar-16 Mon
| ###
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 4.27
| ###
| ###
| ###
| 19,383,270
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 4.42
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 4.7
| 4.48
| 4.48
|
|
| 53.9
| 53.9
| ### |
2020-Mar-06 Fri
| 4.75
| 4.83
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 4.75
| 4.82
| 4.74
| 4.79
| 8,221,957
| 39,300,954
| ###
| ###
| 0.3 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2020-Mar-03 Tue
| ###
| 4.73
| ###
| ###
| 12,681,984
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| 4.54
| ###
| 10,853,824
| 24,638,180
| 62.7
| 62.7
| 0.0 |
2020-Feb-28 Fri
| 4.7
| 4.74
| ###
| 4.71
|
|
| 80.3
| 80.3
| ### |
2020-Feb-27 Thu
| 4.89
| ###
| 4.85
| 4.87
| 7,913,652
| ###
| 41.5
| 41.5
| 0.3 |
2020-Feb-26 Wed
| ###
| ###
| 4.88
| ###
| 11,513,589
| 28,093,157
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 5.23
| ###
| 5.23
| 5.23
| 7,917,659
| 20,704,678
| ###
| ###
| ### |
2020-Feb-21 Fri
| 5.43
| 5.47
| ###
| ###
| 14,015,188
| ###
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| 5.43
| 5.25
| 5.42
|
|
| ###
| ###
| 0.4 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 6,972,572
| 0
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
| 4,482,277
| 0
| 87.5
| 87.5
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
| 6,176,344
| 0
| 30.2
| 30.2
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| 5
| 5,699,128
| 0
| 33.2
| 33.2
| 0.4 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 6,298,622
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 4.87
| 4.89
| 6,967,943
| 16,966,941
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| 5.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| 4.885
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 4.87
| ###
| 5,231,984
| 12,739,881
| 45.3
| 45.3
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-29 Wed
| 5
| ###
| ###
| ###
| 4,922,075
| 0
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 5,227,153
| 0
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 4.955
| ###
| 4,844,621
| 12,002,548
| 62.3
| 62.3
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| ###
| 6,502,949
| 0
| 75.6
| 75.6
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
| 2,727,678
| 0
| 73.0
| 73.0
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 4,860,524
| 0
| 31.1
| 31.1
| 0.0 |
2020-Jan-16 Thu
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| 4.89
| ###
| 4.885
| ###
| 5,594,070
| ###
| 80.7
| 80.7
| 0.0 |
2020-Jan-14 Tue
| 4.86
| 4.87
| 4.82
| 4.87
|
|
| 65.7
| 65.7
| 0.3 |
2020-Jan-13 Mon
| 4.84
| 4.86
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2020-Jan-10 Fri
| 4.82
| 4.87
| 4.8
| 4.85
| 4,621,683
| ###
| 75.6
| 75.6
| ### |
2020-Jan-09 Thu
| 4.8
| ###
| 4.77
| 4.8
| 4,977,525
| ###
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 4.79
| 4.79
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 4.74
| 4.79
| 4.655
| 4.78
| 4,808,023
| 22,705,888
| ###
| ###
| ### |
2020-Jan-06 Mon
| ###
| 4.7
| ###
| 4.7
| 3,467,188
| ###
| 76.5
| 76.5
| 0.3 |
2020-Jan-03 Fri
| 4.76
| 4.76
| ###
| ###
| 3,411,985
| 8,120,524
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 4.675
| ###
| ###
| 2,543,245
| ###
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 4.73
| 4.745
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2019-Dec-27 Fri
| 4.81
| 4.85
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Dec-24 Tue
| 4.77
| 4.81
| 4.76
| 4.8
| 1,794,046
| ###
| ###
| ###
| 0.3 |
2019-Dec-23 Mon
| 4.79
| 4.82
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Dec-20 Fri
| 4.84
| 4.88
| 4.79
| 4.79
| 17,104,352
| 82,699,541
| 21.2
| 21.2
| 0.3 |
2019-Dec-19 Thu
| 4.79
| 4.82
| 4.77
| 4.82
| 9,527,185
| 45,682,852
| ###
| ###
| 0.3 |
2019-Dec-18 Wed
| 4.82
| 4.84
| 4.79
| 4.79
| 7,648,957
| 36,829,727
| 26.8
| 26.8
| 0.3 |
2019-Dec-16 Mon
| 4.78
| 4.78
| 4.73
| 4.76
| 11,538,573
| ###
| 28.6
| 28.6
| ### |
2019-Dec-13 Fri
| 4.82
| 4.83
| ###
| ###
| 8,516,485
| ###
| 12.3
| 12.3
| 0.0 |
2019-Dec-12 Thu
| ###
| 4.925
| 4.82
| 4.84
| 5,676,877
| 27,660,583
| ###
| ###
| 0.3 |
2019-Dec-11 Wed
| ###
| 4.945
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 5,015,121
| 0
| 84.6
| 84.6
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 4.89
| ###
| 4.89
| ###
| 3,904,776
| 9,547,177
| 79.3
| 79.3
| 0.0 |
2019-Dec-04 Wed
| 4.89
| ###
| 4.83
| 4.86
| 7,762,725
| 18,746,980
| ###
| ###
| 0.3 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
| 6,041,571
| 0
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| 5.125
| 5.045
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 5
| ###
| ###
| ###
| 6,705,184
| 0
| 78.5
| 78.5
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 5
| ###
| 10,027,355
| 25,068,387
| 28.5
| 28.5
| 0.0 |
2019-Nov-25 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| 4.89
| ###
| 4.87
| ###
| 5,001,948
| 12,179,743
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| 5
| ###
| ###
| 3,275,649
| 8,189,122
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| 4.88
| ###
| 5,722,554
| ###
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 4.88
| 4.88
| 4,717,772
| ###
| ###
| ###
| 0.3 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 4.88
| ###
| 4,762,583
| ###
| 79.9
| 79.9
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 4.82
| 4.87
|
|
| 30.9
| 30.9
| 0.3 |
2019-Nov-07 Thu
| 4.85
| ###
| 4.845
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 4.79
| 4.81
| 9,249,955
| 22,153,642
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 4.86
| 4.89
| 6,535,652
| ###
| 23.7
| 23.7
| ### |
2019-Oct-30 Wed
| 4.89
| ###
| 4.87
| ###
| 6,586,673
| 16,038,548
| 74.9
| 74.9
| 0.0 |
2019-Oct-29 Tue
| 4.82
| 4.86
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 4.82
| 4.87
| 4.8
| 4.82
| 5,634,949
| 27,244,978
| 71.0
| 71.0
| 0.3 |
2019-Oct-25 Fri
| 4.76
| 4.82
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2019-Oct-24 Thu
| 4.81
| 4.84
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| 4.8
| 4.83
| 4.77
| 4.78
|
|
| 36.5
| 36.5
| ### |
2019-Oct-22 Tue
| 4.86
| 4.86
| 4.76
| 4.78
| 7,428,051
| 35,728,925
| 21.7
| 21.7
| ### |
2019-Oct-21 Mon
| ###
| 4.955
| ###
| ###
| 14,719,540
| ###
| 96.1
| 96.1
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2019-Oct-17 Thu
| 4.71
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 4.49
| 4.58
| 4.49
| 4.56
| 5,139,155
| ###
| 83.7
| 83.7
| 0.3 |
2019-Oct-14 Mon
| 4.52
| 4.56
| 4.5
| 4.52
| 3,269,583
| ###
| ###
| ###
| 0.3 |
2019-Oct-11 Fri
| 4.53
| 4.53
| 4.47
| 4.52
| 3,865,850
| 17,396,325
| ###
| ###
| 0.3 |
2019-Oct-10 Thu
| 4.49
| 4.53
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Oct-09 Wed
| 4.53
| 4.53
| 4.48
| 4.52
|
|
| 33.6
| 33.6
| 0.3 |
2019-Oct-08 Tue
| 4.54
| 4.575
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2019-Oct-07 Mon
| 4.46
| ###
| 4.46
| 4.52
| 3,002,655
| 6,695,920
| 81.9
| 81.9
| 0.3 |
2019-Oct-04 Fri
| 4.42
| 4.48
| ###
| 4.46
| 8,165,550
| ###
| ###
| ###
| 0.3 |
2019-Oct-03 Thu
| 4.45
| ###
| 4.43
| 4.47
| 6,432,658
| ###
| ###
| ###
| ### |
2019-Oct-02 Wed
| 4.56
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Oct-01 Tue
| 4.55
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 4.54
| ###
| 4.52
| 4.55
|
|
| 71.7
| 71.7
| 0.3 |
2019-Sep-27 Fri
| 4.56
| 4.58
| 4.52
| 4.55
| 5,277,525
| ###
| 30.2
| 30.2
| 0.3 |
2019-Sep-26 Thu
| 4.5
| 4.575
| 4.49
| 4.54
| 11,267,859
| 51,071,570
| ###
| ###
| 0.3 |
2019-Sep-25 Wed
| 4.45
| 4.525
| 4.45
| 4.49
| 6,972,921
| 31,290,982
| ###
| ###
| ### |
2019-Sep-24 Tue
| 4.43
| 4.49
| 4.43
| 4.46
|
|
| 78.5
| 78.5
| 0.3 |
2019-Sep-23 Mon
| 4.44
| 4.48
| 4.43
| 4.46
|
|
| 72.9
| 72.9
| 0.3 |
2019-Sep-20 Fri
| 4.42
| 4.52
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| 4.47
| 4.49
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Sep-18 Wed
| 4.47
| 4.49
| ###
| 4.45
|
|
| 32.7
| 32.7
| 0.3 |
2019-Sep-17 Tue
| 4.44
| 4.46
| 4.4
| 4.46
| 6,027,322
| ###
| ###
| ###
| 0.3 |
2019-Sep-16 Mon
| ###
| 4.41
| ###
| 4.41
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 4.46
| 4.46
| 4.41
| 4.43
| 6,145,046
| 27,253,279
| 28.4
| 28.4
| ### |
2019-Sep-12 Thu
| 4.44
| 4.47
| ###
| 4.44
|
|
| 70.9
| 70.9
| 0.3 |
2019-Sep-11 Wed
| ###
| 4.41
| ###
| 4.4
| 9,770,423
| 21,543,782
| ###
| ###
| 0.3 |
2019-Sep-10 Tue
| 4.44
| 4.46
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Sep-09 Mon
| 4.41
| 4.48
| 4.41
| 4.47
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| 4.46
| 4.46
| ###
| 4.43
| 6,678,184
| 14,892,350
| 25.9
| 25.9
| ### |
2019-Sep-05 Thu
| 4.49
| 4.49
| 4.43
| 4.45
| 5,587,522
| 24,920,348
| ###
| ###
| 0.3 |
2019-Sep-04 Wed
| 4.47
| 4.5
| ###
| 4.46
| 6,089,342
| ###
| 29.2
| 29.2
| 0.3 |
2019-Sep-03 Tue
| 4.47
| 4.5
| 4.42
| 4.48
|
|
| 69.5
| 69.5
| ### |
2019-Sep-02 Mon
| 4.48
| 4.51
| 4.43
| 4.48
| 4,133,273
| ###
| ###
| ###
| ### |
2019-Aug-30 Fri
| 4.49
| 4.53
| 4.44
| 4.52
| 8,803,420
| ###
| 71.5
| 71.5
| 0.3 |
2019-Aug-29 Thu
| 4.44
| 4.455
| ###
| 4.44
|
|
| 69.5
| 69.5
| 0.3 |
2019-Aug-28 Wed
| 4.49
| 4.5
| 4.43
| 4.45
| 6,635,270
| 29,626,480
| 25.7
| 25.7
| 0.3 |
2019-Aug-27 Tue
| ###
| 4.48
| ###
| 4.47
|
|
| 84.3
| 84.3
| ### |
2019-Aug-26 Mon
| 4.45
| 4.45
| ###
| 4.4
|
|
| 26.8
| 26.8
| 0.3 |
2019-Aug-23 Fri
| 4.45
| 4.45
| ###
| 4.44
| 8,723,883
| ###
| 32.0
| 32.0
| 0.3 |
2019-Aug-22 Thu
| ###
| ###
| 4.27
| ###
| 6,867,922
| ###
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 4.45
| 4.52
| 4.255
| 4.29
| 17,438,177
| ###
| 10.8
| 10.8
| ### |
2019-Aug-20 Tue
| 4.58
| ###
| 4.51
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Aug-19 Mon
| 4.46
| 4.51
| 4.43
| 4.46
|
|
| 68.4
| 68.4
| 0.3 |
2019-Aug-16 Fri
| 4.44
| 4.48
| 4.42
| 4.44
| 8,403,850
| ###
| ###
| ###
| 0.3 |
2019-Aug-15 Thu
| 4.52
| ###
| 4.41
| 4.43
|
|
| 24.7
| 24.7
| ### |
2019-Aug-14 Wed
| 4.56
| 4.58
| ###
| 4.53
| 5,330,921
| ###
| 27.9
| 27.9
| ### |
2019-Aug-13 Tue
| 4.59
| ###
| ###
| 4.55
| 7,769,754
| 0
| ###
| ###
| 0.3 |
2019-Aug-12 Mon
| 4.59
| ###
| 4.56
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Aug-09 Fri
| 4.55
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 4.46
| 4.59
| 4.45
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Aug-07 Wed
| 4.4
| 4.55
| 4.4
| 4.53
|
|
| 86.1
| 86.1
| ### |
2019-Aug-06 Tue
| 4.52
| 4.55
| 4.47
| 4.49
| 6,270,954
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| ###
| 4.72
| ###
| ###
| 6,383,957
| ###
| 52.1
| 52.1
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2019-Aug-01 Thu
| 4.57
| ###
| 4.56
| 4.59
| 8,168,570
| ###
| 77.0
| 77.0
| 0.3 |
2019-Jul-31 Wed
| ###
| ###
| 4.545
| 4.57
| 15,972,575
| 36,297,676
| ###
| ###
| ### |
2019-Jul-30 Tue
| 4.7
| 4.74
| ###
| ###
| 15,352,151
| ###
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 4.73
| 4.73
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Jul-26 Fri
| ###
| 4.73
| 4.645
| 4.7
| 7,118,550
| ###
| 75.5
| 75.5
| 0.3 |
|