End of day Prices (full format), 600 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 8,541,355
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 4,999,185
| 0
| 49.8
| 49.8
| 0.0 |
2021-Nov-25 Thu
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Nov-24 Wed
| 5.2
| 5.23
| ###
| ###
| 6,271,320
| ###
| 42.7
| 42.7
| 0.0 |
2021-Nov-23 Tue
| ###
| 5.24
| ###
| 5.22
| 5,016,847
| ###
| 82.9
| 82.9
| 0.4 |
2021-Nov-22 Mon
| ###
| 5.2
| ###
| ###
| 4,602,722
| 11,967,077
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 5.24
| ###
| ###
| 8,218,775
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 5.225
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 5,015,353
| 0
| 65.1
| 65.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 4,278,927
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 5.23
| 5.23
| ###
| 5.2
| 5,728,473
| 14,979,956
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| 5.26
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-08 Mon
| 5.2
| ###
| ###
| 5.23
|
|
| 77.2
| 77.2
| ### |
2021-Nov-05 Fri
| 5.2
| 5.24
| ###
| 5.24
|
|
| 75.4
| 75.4
| 0.4 |
2021-Nov-04 Thu
| ###
| 5.26
| ###
| 5.25
| 4,527,720
| ###
| 77.2
| 77.2
| 0.4 |
2021-Nov-03 Wed
| ###
| 5.21
| ###
| ###
| 5,569,482
| ###
| 41.7
| 41.7
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Oct-29 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 7,771,589
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 5
| ###
| 4.955
| ###
| 6,126,482
| 15,178,359
| 76.5
| 76.5
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 4,471,554
| 0
| 36.8
| 36.8
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 2,742,584
| 0
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Oct-21 Thu
| ###
| 5.025
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 5
| 9,370,784
| 0
| 35.2
| 35.2
| 0.4 |
2021-Oct-19 Tue
| 5.22
| 5.26
| ###
| ###
| 4,471,120
| 11,759,045
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| ###
| ###
| 5.25
| 5.29
| 11,697,088
| 30,704,856
| 33.3
| 33.3
| 0.4 |
2021-Oct-14 Thu
| 5.2
| 5.29
| ###
| 5.26
| 10,655,477
| ###
| ###
| ###
| 0.4 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 7,727,327
| 0
| 73.2
| 73.2
| 0.0 |
2021-Oct-12 Tue
| 5
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 6,122,441
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 13,025,657
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 5
| ###
| ###
| ###
| 6,843,473
| 0
| 40.0
| 40.0
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 4.89
| ###
| 11,353,745
| ###
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4.87
| ###
| 4.87
| ###
| 2,682,844
| 6,532,725
| 85.7
| 85.7
| 0.0 |
2021-Oct-01 Fri
| 4.86
| 4.925
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 4.85
| ###
| 4.82
| ###
| 7,254,673
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 4.72
| 4.84
| ###
| 4.82
| 12,922,888
| 31,273,388
| 82.9
| 82.9
| 0.3 |
2021-Sep-28 Tue
| 4.81
| 4.83
| 4.78
| 4.78
|
|
| 46.4
| 46.4
| ### |
2021-Sep-27 Mon
| 4.83
| 4.88
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.88
| ###
| 4.8
| 4.82
|
|
| 32.2
| 32.2
| 0.3 |
2021-Sep-23 Thu
| 4.85
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Sep-22 Wed
| ###
| ###
| 4.57
| 4.81
| 10,802,088
| 24,682,771
| ###
| ###
| ### |
2021-Sep-21 Tue
| 4.77
| 4.85
| 4.77
| 4.84
| 6,134,050
| 29,504,780
| ###
| ###
| 0.3 |
2021-Sep-20 Mon
| 4.82
| 4.88
| 4.78
| 4.79
| 5,075,383
| ###
| 63.8
| 63.8
| 0.3 |
2021-Sep-17 Fri
| 4.87
| ###
| 4.85
| 4.87
| 26,921,975
| 65,285,789
| 67.4
| 67.4
| 0.3 |
2021-Sep-16 Thu
| 4.8
| ###
| 4.79
| 4.85
| 11,206,341
| 26,839,186
| ###
| ###
| ### |
2021-Sep-15 Wed
| 4.82
| 4.89
| 4.77
| 4.83
| 8,246,476
| 39,830,479
| 67.4
| 67.4
| 0.3 |
2021-Sep-14 Tue
| ###
| ###
| 4.82
| 4.85
| 6,329,485
| 15,254,058
| ###
| ###
| ### |
2021-Sep-13 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Sep-10 Fri
| ###
| ###
| 4.87
| 4.89
|
|
| 20.1
| 20.1
| ### |
2021-Sep-09 Thu
| ###
| ###
| 4.88
| 4.89
|
|
| 42.5
| 42.5
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Sep-07 Tue
| ###
| ###
| ###
| 5
| 4,746,550
| 0
| ###
| ###
| 0.4 |
2021-Sep-06 Mon
| 4.87
| ###
| 4.83
| ###
| 7,875,021
| 19,018,175
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 4.85
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Sep-02 Thu
| 4.86
| 4.88
| 4.82
| 4.84
| 2,897,355
| 14,052,171
| 37.0
| 37.0
| 0.3 |
2021-Sep-01 Wed
| 4.81
| ###
| 4.79
| 4.85
| 2,632,529
| ###
| 70.9
| 70.9
| ### |
2021-Aug-31 Tue
| 4.8
| 4.82
| 4.77
| 4.79
| 5,284,653
| ###
| ###
| ###
| 0.3 |
2021-Aug-30 Mon
| 4.81
| 4.85
| 4.8
| 4.82
|
|
| 65.8
| 65.8
| 0.3 |
2021-Aug-27 Fri
| 4.76
| 4.83
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| 4.86
| ###
| 4.77
| 4.81
| 7,498,443
| 17,883,786
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| 4.84
| 4.87
| 7,800,823
| ###
| ###
| ###
| 0.3 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 4.82
| ###
| 4.82
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2021-Aug-19 Thu
| 4.77
| ###
| 4.73
| 4.82
| 8,992,284
| 21,266,751
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| ###
| ###
| 4.8
| 4.81
| 7,331,453
| 17,595,487
| ###
| ###
| ### |
2021-Aug-17 Tue
| 4.89
| ###
| 4.84
| 4.85
|
|
| 50.2
| 50.2
| ### |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 5
| ###
| ###
| 3,056,051
| 7,640,127
| 34.1
| 34.1
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 3,312,225
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 3,904,222
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,752,472
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| 5
| 4.925
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 4.88
| 4.89
| 8,692,957
| ###
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 8,499,924
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| 4.86
| ###
| 4,020,181
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| 4.84
| 4.87
| 4,332,740
| ###
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Jul-19 Mon
| 4.81
| 4.89
| 4.79
| 4.85
| 3,406,124
| 16,485,640
| ###
| ###
| ### |
2021-Jul-16 Fri
| 4.87
| 4.89
| 4.84
| 4.87
|
|
| 61.7
| 61.7
| 0.3 |
2021-Jul-15 Thu
| 4.82
| 4.87
| ###
| 4.86
| 5,921,174
| 14,418,058
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| 4.82
| 4.89
| 4.8
| 4.85
|
|
| 73.0
| 73.0
| ### |
2021-Jul-13 Tue
| 4.76
| 4.82
| 4.73
| 4.8
| 6,391,723
| 30,520,477
| 73.7
| 73.7
| 0.3 |
2021-Jul-12 Mon
| 4.82
| 4.85
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Jul-09 Fri
| 4.79
| 4.79
| ###
| 4.78
| 9,383,840
| ###
| 44.2
| 44.2
| ### |
2021-Jul-08 Thu
| 4.84
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Jul-07 Wed
| 4.89
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Jul-06 Tue
| ###
| ###
| 4.89
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 10,038,524
| 0
| 30.8
| 30.8
| 0.0 |
2021-Jul-02 Fri
| 5.2
| 5.22
| ###
| 5.2
| 5,403,283
| ###
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| 5.27
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2021-Jun-30 Wed
| 5.21
| 5.22
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Jun-29 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| 5.24
| ###
| 5.22
| 1,658,625
| ###
| ###
| ###
| 0.4 |
2021-Jun-25 Fri
| 5.21
| 5.26
| ###
| 5.23
| 2,779,479
| 7,310,029
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 3,111,055
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 5.23
| 5.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 5.23
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| ###
| 5.22
| ###
| ###
| 4,539,943
| 11,849,251
| 27.9
| 27.9
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 4,181,650
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-May-28 Fri
| 5.2
| 5.27
| ###
| ###
| 8,734,754
| 23,016,076
| 29.4
| 29.4
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 2,908,779
| 0
| 30.3
| 30.3
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 5
|
|
| 44.0
| 44.0
| 0.4 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 4,943,749
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 4,595,029
| 0
| 39.9
| 39.9
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 5.045
| ###
| 3,230,644
| ###
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 2,374,179
| 0
| 41.9
| 41.9
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 2,250,780
| 0
| 41.7
| 41.7
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 3,401,173
| 0
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 1,941,472
| 0
| 76.6
| 76.6
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-May-05 Wed
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 4,852,857
| 0
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 6,655,075
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 5.025
| ###
| 5
| 6,460,081
| 16,230,953
| ###
| ###
| 0.4 |
2021-Apr-26 Mon
| 4.79
| 4.84
| 4.77
| 4.8
| 1,985,174
| ###
| 73.0
| 73.0
| 0.3 |
2021-Apr-23 Fri
| 4.83
| 4.88
| 4.78
| 4.83
| 2,930,873
| ###
| 67.1
| 67.1
| 0.3 |
2021-Apr-22 Thu
| 4.84
| 4.87
| 4.78
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Apr-21 Wed
| 4.78
| 4.81
| 4.7
| 4.8
| 3,614,183
| 17,185,440
| 72.6
| 72.6
| 0.3 |
2021-Apr-20 Tue
| 4.8
| 4.87
| 4.8
| 4.83
| 4,011,671
| 19,396,429
| ###
| ###
| 0.3 |
2021-Apr-19 Mon
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| ###
| ###
| 4.88
| ###
| 4,920,442
| 12,005,878
| 36.4
| 36.4
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 2,748,158
| 0
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 10,523,682
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 4,357,421
| 0
| 75.8
| 75.8
| 0.0 |
2021-Apr-12 Mon
| ###
| 5
| ###
| ###
| 2,862,657
| 7,156,642
| 36.5
| 36.5
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 4.88
| ###
| 2,567,176
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 4.85
| ###
| 4.82
| 4.89
| 8,133,643
| 19,602,079
| 72.9
| 72.9
| ### |
2021-Apr-06 Tue
| 4.82
| 4.84
| 4.72
| 4.78
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| 4.73
| ###
| 4.71
| 3,154,278
| ###
| 62.6
| 62.6
| ### |
2021-Mar-31 Wed
| ###
| 4.76
| ###
| ###
| 5,254,680
| ###
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 4.72
| 4.76
| ###
| ###
| 4,107,386
| 9,775,578
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 4.8
| ###
| ###
| ###
| 7,251,929
| 0
| 28.7
| 28.7
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 4.8
| 4.82
|
|
| 19.8
| 19.8
| 0.3 |
2021-Mar-25 Thu
| 4.82
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Mar-24 Wed
| 4.82
| ###
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Mar-23 Tue
| 4.75
| 4.87
| 4.74
| 4.82
|
|
| 83.2
| 83.2
| 0.3 |
2021-Mar-22 Mon
| 4.71
| 4.85
| ###
| 4.78
| 7,288,524
| 17,674,670
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 4.71
| ###
| ###
| 10,857,281
| ###
| 76.1
| 76.1
| 0.0 |
2021-Mar-18 Thu
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 4.54
| 4.71
| 4.51
| ###
| 8,839,755
| 40,751,270
| 86.9
| 86.9
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 4.56
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 4.56
| ###
| 4,602,556
| 10,493,827
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 4.7
| 4.7
| 4.58
| ###
| 4,158,377
| ###
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 4.7
| 4.72
| 4.58
| 4.58
|
|
| 20.2
| 20.2
| 0.3 |
2021-Mar-09 Tue
| ###
| 4.7
| ###
| ###
| 3,407,724
| 8,008,151
| 39.0
| 39.0
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-Mar-05 Fri
| ###
| ###
| 4.49
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Mar-04 Thu
| ###
| 4.71
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 4.58
| ###
| 4.58
| ###
| 6,368,956
| ###
| 75.3
| 75.3
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 4.52
| 4.58
| 4.48
| 4.56
| 4,451,141
| ###
| 72.2
| 72.2
| 0.3 |
2021-Feb-26 Fri
| ###
| 4.49
| ###
| 4.45
| 12,286,287
| ###
| 80.3
| 80.3
| 0.3 |
2021-Feb-25 Thu
| 4.53
| ###
| 4.53
| 4.58
| 4,585,344
| ###
| 74.7
| 74.7
| 0.3 |
2021-Feb-24 Wed
| 4.51
| 4.545
| 4.44
| 4.48
|
|
| 45.6
| 45.6
| ### |
2021-Feb-23 Tue
| 4.51
| 4.54
| 4.44
| 4.48
| 4,351,356
| 19,537,588
| ###
| ###
| ### |
2021-Feb-22 Mon
| 4.52
| ###
| 4.49
| 4.54
| 5,922,623
| 13,296,288
| ###
| ###
| 0.3 |
2021-Feb-19 Fri
| ###
| ###
| ###
| 4.59
| 8,630,176
| 0
| 42.6
| 42.6
| 0.3 |
2021-Feb-18 Thu
| 4.5
| 4.73
| 4.46
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2021-Feb-17 Wed
| ###
| 4.48
| ###
| 4.41
| 6,721,946
| 15,057,159
| ###
| ###
| ### |
2021-Feb-16 Tue
| 4.46
| 4.48
| 4.4
| 4.46
|
|
| 66.1
| 66.1
| 0.3 |
2021-Feb-15 Mon
| 4.43
| 4.54
| 4.43
| 4.48
| 4,662,123
| 20,909,621
| ###
| ###
| ### |
2021-Feb-12 Fri
| 4.48
| 4.52
| 4.42
| 4.44
|
|
| 37.7
| 37.7
| 0.3 |
2021-Feb-11 Thu
| 4.51
| 4.54
| 4.49
| 4.52
|
|
| 74.9
| 74.9
| 0.3 |
2021-Feb-10 Wed
| 4.57
| ###
| 4.5
| 4.57
| 3,778,720
| 8,502,120
| 66.2
| 66.2
| ### |
2021-Feb-09 Tue
| 4.57
| ###
| 4.51
| 4.52
| 3,325,973
| ###
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| ###
| 4.74
| 4.57
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Feb-05 Fri
| 4.56
| ###
| 4.51
| 4.59
|
|
| 68.0
| 68.0
| 0.3 |
2021-Feb-04 Thu
| 4.55
| 4.57
| 4.47
| 4.5
|
|
| 39.4
| 39.4
| ### |
2021-Feb-03 Wed
| 4.52
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| 4.58
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| ###
| 4.125
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 5,163,977
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| 4.26
|
|
| 79.4
| 79.4
| 0.3 |
2021-Jan-22 Fri
| ###
| ###
| 4.125
| ###
| 4,514,975
| ###
| 75.0
| 75.0
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 4,879,942
| 0
| 38.4
| 38.4
| 0.0 |
2021-Jan-20 Wed
| ###
| 4.125
| ###
| ###
| 6,833,359
| ###
| 61.3
| 61.3
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 6,286,950
| 0
| 88.3
| 88.3
| 0.0 |
2021-Jan-18 Mon
| ###
| 4
| 3.925
| ###
| 3,805,974
| 15,081,171
| 39.1
| 39.1
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 1,956,754
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 4,569,049
| 0
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Jan-04 Mon
| ###
| 4
| 3.89
| ###
| 3,096,885
| ###
| 76.1
| 76.1
| 0.0 |
2020-Dec-31 Thu
| 4
| ###
| ###
| ###
| 2,019,742
| 0
| 14.7
| 14.7
| 0.0 |
2020-Dec-30 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 2,033,345
| 0
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 4
| 4.025
| ###
| ###
| 1,960,227
| 3,944,956
| 65.3
| 65.3
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 3.89
| ###
| 3,328,623
| 6,474,171
| 71.3
| 71.3
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 4
| 10,280,887
| 0
| 76.4
| 76.4
| 0.3 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 8,764,820
| 0
| 26.0
| 26.0
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 8,184,871
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 4
| ###
| 3.875
| ###
| 6,771,686
| 13,120,141
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 5,097,357
| 0
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 3.89
| ###
| 6,650,157
| 12,934,555
| 72.0
| 72.0
| 0.0 |
2020-Dec-10 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2020-Dec-09 Wed
| 3.88
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Dec-08 Tue
| 3.86
| ###
| 3.84
| 3.86
| 5,675,975
| 10,897,872
| 67.8
| 67.8
| 0.3 |
2020-Dec-07 Mon
| ###
| ###
| 3.875
| ###
| 4,166,570
| 8,072,729
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 3.84
| ###
| 3.83
| 3.88
|
|
| 75.2
| 75.2
| 0.3 |
2020-Dec-03 Thu
| 3.85
| 3.89
| 3.83
| 3.85
| 4,840,627
| 18,684,820
| ###
| ###
| 0.3 |
2020-Dec-02 Wed
| 3.89
| ###
| 3.85
| 3.87
|
|
| 36.3
| 36.3
| ### |
2020-Dec-01 Tue
| 3.82
| 3.955
| 3.81
| ###
| 7,052,957
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 3.775
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 3,387,847
| 0
| 24.8
| 24.8
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 3.88
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 6,128,471
| 0
| 39.4
| 39.4
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 9,439,072
| 0
| 34.3
| 34.3
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 4,957,749
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 5,353,381
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 8,941,058
| 0
| 40.6
| 40.6
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 207,275
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 13,750,926
| 0
| 72.2
| 72.2
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 13,747,384
| 0
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 3.82
| ###
| 37,195,426
| ###
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 3.55
| 3.56
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-Nov-04 Wed
| 3.49
| 3.5
| ###
| 3.48
| 4,879,355
| 8,538,871
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| ###
| 3.49
| ###
| 3.46
| 8,214,423
| ###
| 90.5
| 90.5
| 0.2 |
2020-Nov-02 Mon
| ###
| ###
| 3.27
| ###
| 5,149,521
| ###
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 3.375
| 3.29
| 3.29
|
|
| 32.8
| 32.8
| ### |
2020-Oct-29 Thu
| ###
| 3.45
| ###
| ###
| 9,533,158
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 3.26
| ###
| 3.24
| ###
| 4,877,957
| ###
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 3.46
| 3.48
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Oct-23 Fri
| 3.47
| 3.48
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Oct-22 Thu
| 3.47
| 3.5
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Oct-21 Wed
| 3.47
| ###
| 3.47
| 3.55
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| 3.45
| ###
| 3.44
| 8,858,756
| 15,281,354
| 82.6
| 82.6
| 0.2 |
2020-Oct-19 Mon
| 3.44
| 3.45
| 3.41
| 3.41
| 3,193,248
| 10,952,840
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| 3.43
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Oct-15 Thu
| 3.46
| 3.47
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2020-Oct-14 Wed
| 3.42
| 3.46
| 3.4
| 3.44
| 4,451,247
| 15,267,777
| 71.7
| 71.7
| 0.2 |
2020-Oct-13 Tue
| 3.48
| 3.49
| 3.45
| 3.45
| 5,940,471
| ###
| 34.8
| 34.8
| ### |
2020-Oct-12 Mon
| 3.5
| 3.51
| 3.43
| 3.46
| 5,061,043
| ###
| ###
| ###
| 0.2 |
2020-Oct-09 Fri
| 3.51
| 3.56
| 3.5
| 3.52
|
|
| 62.4
| 62.4
| ### |
2020-Oct-08 Thu
| 3.5
| 3.56
| 3.45
| 3.51
|
|
| 65.7
| 65.7
| ### |
2020-Oct-07 Wed
| 3.51
| 3.51
| 3.45
| 3.49
| 4,509,085
| ###
| 24.5
| 24.5
| ### |
2020-Oct-06 Tue
| 3.43
| 3.52
| 3.425
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Oct-05 Mon
| 3.46
| 3.46
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| 3.41
| 3.44
| ###
| ###
| 5,482,381
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 3.46
| 3.325
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 3.41
| 3.43
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Sep-29 Tue
| 3.49
| 3.51
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Sep-28 Mon
| 3.45
| 3.5
| 3.45
| 3.46
| 4,498,346
| 15,631,752
| 66.4
| 66.4
| 0.2 |
2020-Sep-25 Fri
| ###
| 3.44
| ###
| 3.44
| 4,024,887
| ###
| 75.2
| 75.2
| 0.2 |
2020-Sep-24 Thu
| ###
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 8,403,853
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 3.4
| ###
| ###
| 5,331,427
| 9,063,425
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 3.41
| ###
| ###
| 14,157,257
| 24,138,123
| 74.2
| 74.2
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 17,070,748
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| 3.425
| ###
| 3.42
| 13,646,777
| ###
| 69.9
| 69.9
| 0.2 |
2020-Sep-15 Tue
| 3.44
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| 3.47
| 3.48
| 3.43
| 3.48
| 6,131,142
| ###
| ###
| ###
| 0.2 |
2020-Sep-11 Fri
| 3.46
| 3.52
| ###
| 3.44
| 8,043,172
| 14,155,982
| 31.7
| 31.7
| 0.2 |
2020-Sep-10 Thu
| 3.58
| ###
| 3.48
| 3.5
|
|
| 24.8
| 24.8
| 0.3 |
2020-Sep-09 Wed
| 3.52
| ###
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 3.48
| 3.58
| 3.45
| 3.56
|
|
| 79.0
| 79.0
| 0.3 |
2020-Sep-04 Fri
| 3.53
| 3.58
| 3.53
| 3.55
| 3,839,580
| ###
| ###
| ###
| ### |
2020-Sep-03 Thu
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 3.51
| 3.59
| 3.47
| 3.55
| 6,865,759
| 24,236,129
| 74.7
| 74.7
| ### |
2020-Sep-01 Tue
| 3.53
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 3.57
| ###
| 8,035,670
| 14,343,670
| 72.8
| 72.8
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 3.58
| ###
| 8,091,983
| 14,484,649
| 72.9
| 72.9
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 3.59
| ###
| 7,573,455
| 13,594,351
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| 3.59
| 3.7
| 3.48
| ###
| 10,753,041
| ###
| 71.6
| 71.6
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Aug-17 Mon
| 3.55
| ###
| 3.55
| ###
| 8,818,422
| ###
| 81.0
| 81.0
| 0.0 |
2020-Aug-14 Fri
| 3.55
| ###
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 3.53
| 3.56
| 3.475
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-Aug-12 Wed
| 3.55
| 3.55
| 3.45
| 3.5
| 4,526,841
| 15,843,943
| ###
| ###
| 0.3 |
2020-Aug-11 Tue
| 3.48
| ###
| 3.475
| 3.5
| 6,219,220
| ###
| 74.2
| 74.2
| 0.3 |
2020-Aug-10 Mon
| 3.56
| 3.57
| 3.49
| 3.5
| 5,576,586
| 19,685,348
| 20.3
| 20.3
| 0.3 |
2020-Aug-07 Fri
| 3.56
| 3.59
| 3.54
| 3.55
| 5,493,320
| 19,583,685
| 38.0
| 38.0
| ### |
2020-Aug-06 Thu
| 3.5
| 3.585
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Aug-05 Wed
| 3.54
| 3.55
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 3.55
| ###
| 3.54
| ###
| 10,488,520
| 18,564,680
| 78.0
| 78.0
| 0.0 |
2020-Aug-03 Mon
| 3.4
| 3.56
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Jul-31 Fri
| 3.47
| 3.58
| 3.45
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Jul-30 Thu
| 3.53
| 3.55
| 3.48
| 3.5
|
|
| 33.4
| 33.4
| 0.3 |
2020-Jul-29 Wed
| 3.54
| 3.59
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Jul-28 Tue
| ###
| ###
| 3.57
| 3.57
| 6,519,542
| 11,637,382
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| ###
| ###
| 3.55
| ###
| 7,512,847
| ###
| 25.5
| 25.5
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| 3.55
| ###
| 5,214,728
| 9,256,142
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 3.55
| ###
| 3.54
| ###
| 18,327,477
| ###
| 78.0
| 78.0
| 0.0 |
2020-Jul-22 Wed
| 3.4
| 3.49
| ###
| 3.45
| 8,248,953
| 14,394,422
| 79.2
| 79.2
| ### |
2020-Jul-21 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Jul-20 Mon
| ###
| ###
| 3.24
| 3.27
| 5,950,320
| ###
| 34.4
| 34.4
| ### |
2020-Jul-17 Fri
| ###
| 3.4
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Jul-16 Thu
| 3.41
| 3.42
| ###
| ###
| 4,017,459
| 6,869,854
| 27.2
| 27.2
| 0.0 |
2020-Jul-15 Wed
| 3.27
| ###
| 3.24
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Jul-14 Tue
| 3.25
| 3.28
| 3.21
| 3.24
| 4,722,478
| 15,324,441
| ###
| ###
| ### |
2020-Jul-13 Mon
| ###
| 3.355
| 3.28
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Jul-10 Fri
| 3.21
| 3.27
| 3.2
| 3.24
| 3,491,954
| 11,296,471
| 80.4
| 80.4
| ### |
2020-Jul-09 Thu
| 3.29
| ###
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2020-Jul-08 Wed
| 3.29
| ###
| 3.24
| 3.24
| 5,070,140
| 8,213,626
| 33.4
| 33.4
| ### |
2020-Jul-07 Tue
| 3.45
| 3.475
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 3.4
| 3.43
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Jul-03 Fri
| 3.45
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 3.45
| 3.45
| 3.4
| 3.41
|
|
| 24.3
| 24.3
| ### |
2020-Jul-01 Wed
| ###
| 3.45
| ###
| 3.4
|
|
| 66.5
| 66.5
| 0.2 |
2020-Jun-30 Tue
| 3.46
| 3.5
| 3.345
| ###
| 9,373,787
| 32,081,786
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 3.26
| ###
| 10,110,388
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 25.4
| 25.4
| ### |
2020-Jun-24 Wed
| 3.5
| 3.55
| 3.45
| 3.46
| 7,472,640
| 26,154,240
| 29.3
| 29.3
| 0.2 |
2020-Jun-23 Tue
| 3.41
| 3.47
| ###
| 3.44
|
|
| 79.3
| 79.3
| 0.2 |
2020-Jun-22 Mon
| ###
| 3.4
| ###
| ###
| 6,599,649
| ###
| 33.1
| 33.1
| 0.0 |
2020-Jun-19 Fri
| 3.48
| 3.55
| ###
| 3.43
| 17,781,281
| 31,561,773
| ###
| ###
| 0.2 |
2020-Jun-18 Thu
| 3.55
| 3.55
| 3.41
| 3.44
| 12,580,650
| ###
| ###
| ###
| 0.2 |
2020-Jun-17 Wed
| 3.51
| 3.59
| 3.47
| 3.56
| 12,057,625
| ###
| ###
| ###
| 0.3 |
2020-Jun-16 Tue
| 3.4
| 3.53
| ###
| 3.48
| 10,416,888
| ###
| 76.6
| 76.6
| 0.2 |
2020-Jun-15 Mon
| ###
| 3.45
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Jun-12 Fri
| ###
| 3.42
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 3.58
| ###
| ###
| 3.44
|
|
| 28.6
| 28.6
| 0.2 |
2020-Jun-10 Wed
| 3.58
| ###
| 3.545
| ###
| 8,037,859
| ###
| 79.4
| 79.4
| 0.0 |
2020-Jun-09 Tue
| ###
| 3.7
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 3.44
| 3.47
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 3.52
| 3.53
| 3.42
| 3.45
|
|
| 26.9
| 26.9
| ### |
2020-Jun-03 Wed
| ###
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 3.25
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| 3.27
| ###
| 3.25
|
|
| 83.1
| 83.1
| 0.2 |
2020-May-29 Fri
| ###
| ###
| ###
| 3.22
| 30,740,655
| 0
| 20.0
| 20.0
| 0.2 |
2020-May-28 Thu
| 3.47
| 3.52
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 3.43
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2020-May-26 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 3.28
| 3.28
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-May-22 Fri
| 3.21
| ###
| 3.2
| 3.2
| 7,315,776
| 11,705,241
| ###
| ###
| 0.2 |
2020-May-21 Thu
| ###
| 3.325
| ###
| 3.21
| 7,749,778
| ###
| 19.7
| 19.7
| ### |
2020-May-20 Wed
| 3.2
| 3.28
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-May-19 Tue
| ###
| ###
| 3.2
| 3.25
|
|
| 28.7
| 28.7
| 0.2 |
2020-May-18 Mon
| ###
| 3.23
| ###
| ###
| 3,888,779
| 6,280,378
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 3,987,745
| 0
| 71.2
| 71.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 4,906,546
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 3.24
| 3.24
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2020-May-11 Mon
| 3.23
| 3.285
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-May-08 Fri
| 3.2
| 3.23
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 4,741,459
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 3.085
| ###
| 4,151,183
| ###
| 70.2
| 70.2
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 3,416,481
| 0
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 9,783,879
| 0
| 44.6
| 44.6
| 0.0 |
2020-Apr-30 Thu
| 3.28
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 25,149,623
| 0
| 70.2
| 70.2
| 0.0 |
2020-Apr-27 Mon
| 2.82
| 2.945
| 2.79
| 2.89
|
|
| 77.6
| 77.6
| ### |
2020-Apr-24 Fri
| 2.79
| 2.8
| 2.76
| 2.78
| 7,679,686
| 21,349,527
| 32.0
| 32.0
| 0.2 |
2020-Apr-23 Thu
| 2.83
| 2.86
| 2.76
| 2.8
| 6,028,351
| ###
| ###
| ###
| 0.2 |
2020-Apr-22 Wed
| 2.8
| 2.85
| 2.75
| 2.82
| 12,909,872
| 36,147,641
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Apr-20 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 8,477,477
| 0
| 26.6
| 26.6
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 2.85
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| 3
| 11,325,521
| 0
| 78.1
| 78.1
| 0.2 |
2020-Apr-14 Tue
| 2.86
| ###
| 2.8
| ###
| 11,603,284
| ###
| 74.0
| 74.0
| 0.0 |
2020-Apr-09 Thu
| 2.8
| 2.89
| 2.73
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Apr-08 Wed
| 2.71
| 2.86
| ###
| 2.76
| 17,381,076
| ###
| ###
| ###
| 0.2 |
2020-Apr-07 Tue
| 2.88
| ###
| 2.77
| 2.77
| 24,612,259
| 34,087,978
| 20.0
| 20.0
| 0.2 |
2020-Apr-06 Mon
| 2.52
| 2.73
| 2.51
| 2.7
| 13,215,772
| 34,625,322
| ###
| ###
| 0.2 |
2020-Apr-03 Fri
| ###
| ###
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2020-Apr-02 Thu
| 2.56
| 2.73
| 2.51
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2020-Apr-01 Wed
| 2.55
| 2.745
| 2.51
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Mar-31 Tue
| 2.5
| 2.7
| 2.47
| 2.53
| 16,232,956
| ###
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 76.3
| 76.3
| 0.2 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 2.59
| 11,028,846
| 0
| 86.5
| 86.5
| 0.2 |
2020-Mar-25 Wed
| 2.48
| 2.48
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 2.2
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 2.46
| ###
| 2.46
| 2.51
| 18,868,444
| 23,208,186
| ###
| ###
| ### |
2020-Mar-19 Thu
| 2.51
| ###
| 2.41
| 2.41
| 15,611,789
| ###
| 47.3
| 47.3
| 0.2 |
2020-Mar-18 Wed
| ###
| ###
| 2.47
| 2.53
| 18,760,052
| ###
| ###
| ###
| ### |
2020-Mar-17 Tue
| 2.89
| ###
| ###
| ###
| 25,340,327
| 0
| 6.9
| 6.9
| 0.0 |
2020-Mar-16 Mon
| 3
| ###
| 2.87
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 35,149,454
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 3.42
| 3.45
| ###
| 3.4
| 12,362,020
| 21,324,484
| 56.5
| 56.5
| 0.2 |
2020-Mar-10 Tue
| 3.24
| 3.42
| 3.21
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2020-Mar-09 Mon
| 3.58
| 3.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 3.58
| ###
| 10,533,325
| 18,854,651
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 3.74
| 3.77
| ###
| ###
| 7,290,789
| ###
| 31.6
| 31.6
| 0.0 |
2020-Mar-04 Wed
| ###
| 3.74
| ###
| 3.71
| 11,173,459
| ###
| 78.0
| 78.0
| ### |
2020-Mar-03 Tue
| 3.81
| 3.85
| 3.72
| 3.74
| 12,669,829
| ###
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| 3.77
| 3.84
| 3.725
| 3.83
| 11,522,754
| ###
| 70.7
| 70.7
| ### |
2020-Feb-28 Fri
| 3.8
| 3.86
| 3.76
| 3.79
| 11,735,642
| ###
| 54.2
| 54.2
| ### |
2020-Feb-27 Thu
| 3.87
| 3.925
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Feb-26 Wed
| ###
| ###
| 3.88
| ###
| 12,504,127
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 4.28
| 4.29
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2020-Feb-20 Thu
| ###
| 4.325
| 4.24
| 4.27
| 9,980,426
| 42,741,174
| 26.6
| 26.6
| ### |
2020-Feb-19 Wed
| 4.58
| 4.58
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,880,256
| 0
| 26.8
| 26.8
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 3,042,386
| 0
| 32.9
| 32.9
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 4.59
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Feb-06 Thu
| ###
| ###
| ###
| 4.57
| 7,655,829
| 0
| 26.4
| 26.4
| ### |
2020-Feb-05 Wed
| ###
| ###
| 4.58
| ###
| 4,064,680
| ###
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 4.59
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 3,887,252
| 0
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| 4.71
| ###
| ###
| 5,781,882
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 4.645
| ###
| 4,573,270
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 4.7
| 4.7
| ###
| ###
| 4,582,582
| ###
| 30.9
| 30.9
| 0.0 |
2020-Jan-24 Fri
| 4.75
| 4.79
| 4.73
| 4.75
| 2,678,059
| ###
| ###
| ###
| ### |
2020-Jan-23 Thu
| 4.75
| 4.75
| 4.7
| 4.75
|
|
| 76.1
| 76.1
| ### |
2020-Jan-22 Wed
| 4.73
| 4.77
| 4.71
| 4.75
|
|
| 65.5
| 65.5
| ### |
2020-Jan-21 Tue
| 4.74
| 4.74
| 4.7
| 4.72
| 3,407,023
| 16,081,148
| 35.6
| 35.6
| 0.3 |
2020-Jan-20 Mon
| 4.77
| 4.78
| 4.72
| 4.72
| 4,060,458
| 19,287,175
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 4.76
| 4.76
| 4.74
| 4.75
| 4,837,187
| ###
| 33.7
| 33.7
| ### |
2020-Jan-16 Thu
| 4.72
| 4.72
| ###
| 4.72
|
|
| 68.0
| 68.0
| 0.3 |
2020-Jan-15 Wed
| 4.7
| 4.7
| ###
| ###
| 3,037,240
| ###
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 4.7
| 4.71
| ###
| 4.7
|
|
| 64.6
| 64.6
| 0.3 |
2020-Jan-13 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 4.655
| 4.59
| ###
| 5,433,049
| ###
| 79.9
| 79.9
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 4.57
| 4.585
| 4.5
| 4.54
| 4,525,150
| ###
| 38.8
| 38.8
| 0.3 |
2020-Jan-07 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Jan-06 Mon
| 4.55
| 4.57
| 4.52
| 4.53
| 4,479,729
| ###
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| 4.57
| 4.57
| 3,132,656
| ###
| 12.8
| 12.8
| ### |
2020-Jan-02 Thu
| 4.54
| ###
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,853,586
| 0
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 4.645
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| 4.75
| 4.75
| 4.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 4.75
| 4.77
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 4.81
| 4.81
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| 4.76
| 4.8
| 4.72
| 4.74
| 6,530,582
| 31,085,570
| ###
| ###
| 0.3 |
2019-Dec-16 Mon
| 4.76
| 4.77
| 4.71
| 4.73
| 5,228,470
| 24,782,947
| 26.5
| 26.5
| 0.3 |
2019-Dec-13 Fri
| ###
| 4.72
| ###
| 4.71
| 3,804,871
| ###
| ###
| ###
| ### |
2019-Dec-12 Thu
| 4.71
| ###
| 4.655
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Dec-10 Tue
| ###
| 4.7
| ###
| ###
| 3,917,022
| ###
| 28.7
| 28.7
| 0.0 |
2019-Dec-09 Mon
| 4.72
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| 4.7
| ###
| ###
| ###
| 3,397,122
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 3,767,721
| 0
| 80.2
| 80.2
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 5,658,485
| 0
| 40.5
| 40.5
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 6,225,173
| 0
| 43.9
| 43.9
| 0.0 |
2019-Dec-02 Mon
| 4.79
| 4.79
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Nov-29 Fri
| 4.84
| 4.84
| 4.79
| 4.79
| 12,467,640
| 60,031,686
| 25.7
| 25.7
| 0.3 |
2019-Nov-28 Thu
| 4.83
| 4.85
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Nov-27 Wed
| 4.74
| 4.8
| 4.73
| 4.79
| 4,917,583
| 23,432,282
| ###
| ###
| 0.3 |
2019-Nov-26 Tue
| 4.77
| 4.775
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 4.78
| 4.79
| 4.7
| 4.73
| 3,732,075
| ###
| 29.3
| 29.3
| 0.3 |
2019-Nov-22 Fri
| 4.81
| 4.83
| 4.73
| 4.76
| 5,299,826
| ###
| ###
| ###
| ### |
2019-Nov-21 Thu
| 4.85
| ###
| 4.78
| 4.8
| 4,272,075
| 10,210,259
| 28.4
| 28.4
| 0.3 |
2019-Nov-20 Wed
| 4.84
| 4.87
| 4.79
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Nov-19 Tue
| 4.86
| 4.88
| 4.83
| 4.87
| 5,440,152
| ###
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| 4.78
| 4.87
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Nov-15 Fri
| 4.8
| 4.8
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Nov-14 Thu
| 4.79
| 4.81
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Nov-13 Wed
| 4.8
| 4.82
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Nov-12 Tue
| 4.82
| 4.83
| 4.79
| 4.81
|
|
| 39.4
| 39.4
| ### |
2019-Nov-11 Mon
| 4.8
| 4.83
| 4.79
| 4.81
|
|
| 70.8
| 70.8
| ### |
2019-Nov-08 Fri
| 4.8
| 4.8
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Nov-07 Thu
| 4.72
| 4.79
| ###
| 4.78
| 3,893,280
| ###
| 80.9
| 80.9
| ### |
2019-Nov-06 Wed
| 4.85
| 4.875
| 4.71
| 4.73
|
|
| 17.4
| 17.4
| 0.3 |
2019-Nov-05 Tue
| 4.85
| 4.85
| 4.8
| 4.84
| 3,700,958
| 17,857,122
| 34.9
| 34.9
| 0.3 |
2019-Nov-04 Mon
| 4.86
| 4.87
| 4.81
| 4.83
| 2,459,820
| 11,905,528
| ###
| ###
| 0.3 |
2019-Nov-01 Fri
| 4.81
| 4.85
| 4.78
| 4.81
| 3,798,782
| ###
| 66.4
| 66.4
| ### |
2019-Oct-31 Thu
| 4.83
| 4.84
| 4.77
| 4.8
| 2,881,043
| ###
| 29.6
| 29.6
| 0.3 |
2019-Oct-30 Wed
| 4.84
| 4.85
| 4.79
| 4.81
| 3,469,542
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 4.87
| 4.88
| 4.82
| 4.85
| 2,408,470
| 11,681,079
| ###
| ###
| ### |
2019-Oct-28 Mon
| 4.85
| 4.87
| 4.83
| 4.85
| 2,998,686
| 14,543,627
| 71.0
| 71.0
| ### |
2019-Oct-25 Fri
| 4.88
| ###
| 4.83
| 4.84
| 4,990,273
| ###
| ###
| ###
| 0.3 |
2019-Oct-24 Thu
| 4.85
| 4.89
| 4.825
| 4.85
| 10,821,173
| 52,563,847
| 73.7
| 73.7
| ### |
2019-Oct-23 Wed
| 4.85
| 4.86
| 4.81
| 4.84
| 3,259,525
| ###
| ###
| ###
| 0.3 |
2019-Oct-22 Tue
| 4.86
| 4.885
| 4.825
| 4.85
| 3,876,853
| 18,822,121
| 34.1
| 34.1
| ### |
2019-Oct-21 Mon
| 4.84
| 4.87
| 4.81
| 4.87
|
|
| 76.3
| 76.3
| 0.3 |
2019-Oct-18 Fri
| 4.87
| ###
| 4.82
| 4.84
| 4,233,679
| ###
| ###
| ###
| 0.3 |
2019-Oct-17 Thu
| ###
| ###
| 4.88
| ###
| 3,829,853
| 9,344,841
| 26.9
| 26.9
| 0.0 |
2019-Oct-16 Wed
| 4.89
| ###
| 4.89
| ###
| 9,484,722
| 23,190,145
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 4.81
| 4.86
| 4.81
| 4.85
| 3,518,243
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 4.85
| 4.88
| 4.8
| 4.82
| 5,611,447
| ###
| 30.4
| 30.4
| 0.3 |
2019-Oct-11 Fri
| 4.86
| 4.885
| 4.825
| 4.86
| 4,606,155
| 22,362,882
| ###
| ###
| 0.3 |
2019-Oct-10 Thu
| 4.83
| 4.86
| 4.8
| 4.82
| 6,057,953
| ###
| 36.5
| 36.5
| 0.3 |
2019-Oct-09 Wed
| ###
| ###
| 4.84
| 4.85
| 5,287,879
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 4.86
| ###
| 2,754,156
| ###
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| 4.84
| 4.875
| ###
| 4.85
| 2,045,740
| ###
| 69.0
| 69.0
| ### |
2019-Oct-04 Fri
| 4.81
| 4.86
| 4.78
| 4.83
|
|
| 70.2
| 70.2
| 0.3 |
2019-Oct-03 Thu
| 4.72
| ###
| 4.72
| 4.85
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| 4.87
| 4.89
| 4.82
| 4.86
|
|
| 40.3
| 40.3
| 0.3 |
2019-Oct-01 Tue
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 4.85
| 4.87
| ###
| 4.85
|
|
| 70.2
| 70.2
| ### |
2019-Sep-27 Fri
| 4.85
| 4.87
| 4.83
| 4.87
| 3,231,778
| 15,674,123
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| 4.85
| 4.87
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Sep-25 Wed
| 4.86
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Sep-24 Tue
| 4.86
| 4.88
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Sep-23 Mon
| 4.86
| 4.88
| 4.825
| 4.85
|
|
| 33.7
| 33.7
| ### |
2019-Sep-20 Fri
| 4.85
| 4.89
| 4.82
| 4.86
|
|
| 71.1
| 71.1
| 0.3 |
2019-Sep-19 Thu
| 4.85
| 4.855
| ###
| 4.84
|
|
| 32.8
| 32.8
| 0.3 |
2019-Sep-18 Wed
| 4.84
| 4.84
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 4.8
| 4.81
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 4.77
| ###
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Sep-13 Fri
| 4.82
| 4.84
| ###
| 4.83
| 4,900,959
| 11,860,320
| 70.2
| 70.2
| 0.3 |
2019-Sep-12 Thu
| 4.79
| 4.81
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 4.76
| 4.84
| 4.74
| 4.77
| 4,754,187
| 22,772,555
| 65.8
| 65.8
| ### |
2019-Sep-10 Tue
| 4.8
| 4.82
| 4.745
| 4.77
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 4.78
| 4.81
| 4.76
| 4.79
| 2,674,182
| ###
| 68.1
| 68.1
| 0.3 |
2019-Sep-06 Fri
| 4.75
| 4.79
| 4.71
| 4.77
| 3,957,923
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| 4.74
| 4.655
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 4,737,426
| 0
| 76.6
| 76.6
| 0.0 |
2019-Sep-03 Tue
| ###
| 4.7
| ###
| ###
| 2,893,053
| 6,798,674
| 32.1
| 32.1
| 0.0 |
2019-Sep-02 Mon
| ###
| 4.72
| 4.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 4.72
| ###
| 4.71
| 7,029,629
| 16,589,924
| 78.7
| 78.7
| ### |
2019-Aug-29 Thu
| 4.59
| ###
| 4.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| 4.59
| ###
| 4,942,283
| ###
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 4.52
| ###
| ###
| ###
| 8,195,988
| 0
| 83.8
| 83.8
| 0.0 |
2019-Aug-26 Mon
| 4.46
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| ###
| 4.49
| ###
| 4.48
|
|
| 89.1
| 89.1
| ### |
2019-Aug-22 Thu
| ###
| 4.41
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 4.27
| ###
| 4,512,380
| ###
| 82.5
| 82.5
| 0.0 |
2019-Aug-20 Tue
| 4.42
| 4.47
| 4.41
| 4.45
|
|
| 72.3
| 72.3
| 0.3 |
2019-Aug-19 Mon
| 4.46
| 4.48
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Aug-16 Fri
| 4.43
| 4.445
| ###
| 4.43
| 6,772,071
| 15,050,927
| ###
| ###
| ### |
2019-Aug-15 Thu
| ###
| 4.47
| 4.26
| 4.45
| 11,762,145
| ###
| ###
| ###
| 0.3 |
2019-Aug-14 Wed
| ###
| 4.41
| ###
| 4.4
| 16,037,252
| 35,362,140
| ###
| ###
| 0.3 |
2019-Aug-13 Tue
| ###
| 4.41
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Aug-12 Mon
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 4,974,449
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 4.29
| ###
| 4.29
| ###
| 7,332,286
| 15,727,753
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 4.29
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Aug-06 Tue
| 4.24
| ###
| 4.185
| 4.27
| 7,828,929
| ###
| 77.8
| 77.8
| ### |
2019-Aug-05 Mon
| 4.44
| 4.45
| 4.285
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Aug-02 Fri
| 4.46
| 4.47
| 4.41
| 4.42
| 3,064,281
| ###
| 28.7
| 28.7
| 0.3 |
2019-Aug-01 Thu
| 4.47
| 4.49
| 4.44
| 4.47
| 4,759,451
| 21,250,948
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 4.51
| 4.51
| 4.44
| 4.49
|
|
| 35.5
| 35.5
| ### |
2019-Jul-30 Tue
| 4.58
| 4.58
| 4.525
| 4.53
| 5,466,082
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| 4.56
| 4.58
| 4.52
| 4.54
|
|
| 29.9
| 29.9
| 0.3 |
2019-Jul-26 Fri
| 4.51
| 4.55
| 4.5
| 4.54
| 9,092,275
| 41,142,544
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.55
| ###
| 4.485
| 4.52
| 17,148,854
| ###
| ###
| ###
| 0.3 |
2019-Jul-24 Wed
| ###
| ###
| 4.58
| 4.59
|
|
| 32.4
| 32.4
| 0.3 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 5,006,670
| 0
| 28.7
| 28.7
| 0.0 |
|