End of day Prices (full format), 300 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2021-Dec-14 Tue
| ###
| ###
| 5
| ###
| 3,135,170
| 7,837,925
| 69.7
| 69.7
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 5
| ###
| 2,893,287
| ###
| 32.9
| 32.9
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 4,138,289
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 4.84
| ###
| 4.84
| ###
| 4,307,724
| ###
| 88.4
| 88.4
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 5,346,453
| 0
| 21.4
| 21.4
| 0.0 |
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 |
|