End of day Prices (full format), 225 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2019-Jan-02 Wed
| 4.26
| ###
| 4.22
| 4.24
|
|
| 35.2
| 35.2
| 0.3 |
2018-Dec-28 Fri
| 4.28
| 4.325
| 4.27
| ###
| 2,147,075
| 9,227,054
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 4.29
| 4,192,349
| 0
| ###
| ###
| ### |
2018-Dec-20 Thu
| 4.27
| ###
| 4.24
| 4.26
| 8,793,848
| 18,642,957
| ###
| ###
| 0.3 |
2018-Dec-19 Wed
| 4.25
| ###
| 4.23
| 4.27
| 8,121,873
| ###
| 75.3
| 75.3
| ### |
2018-Dec-14 Fri
| 4.26
| 4.325
| 4.26
| 4.28
| 5,031,578
| 21,598,048
| 78.5
| 78.5
| 0.3 |
2018-Dec-13 Thu
| ###
| ###
| 4.27
| 4.27
| 9,605,973
| 20,508,752
| 21.2
| 21.2
| ### |
2018-Dec-12 Wed
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 4.26
| 4.29
| ###
| 4.21
|
|
| 26.6
| 26.6
| ### |
2018-Dec-10 Mon
| ###
| ###
| 4.25
| 4.26
| 5,252,827
| 11,162,257
| ###
| ###
| 0.3 |
2018-Dec-07 Fri
| 4.27
| ###
| 4.23
| ###
| 3,927,640
| 8,306,958
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 4.29
| ###
| ###
| 4.26
|
|
| 33.8
| 33.8
| 0.3 |
2018-Dec-05 Wed
| 4.26
| ###
| 4.26
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 4.27
| ###
| 5,356,675
| ###
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 5,030,277
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 4.42
| 4.45
| 4.29
| 4.29
| 13,880,379
| 60,657,256
| 13.6
| 13.6
| ### |
2018-Nov-29 Thu
| 4.45
| 4.5
| 4.41
| 4.46
|
|
| 70.8
| 70.8
| 0.3 |
2018-Nov-13 Tue
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Nov-12 Mon
| ###
| 4.74
| ###
| ###
| 5,236,550
| 12,410,623
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 3,608,184
| 0
| 29.1
| 29.1
| 0.0 |
2018-Nov-08 Thu
| ###
| 4.72
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 4,112,451
| 0
| 25.9
| 25.9
| 0.0 |
2018-Nov-06 Tue
| ###
| 4.675
| ###
| ###
| 2,118,242
| ###
| 71.7
| 71.7
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 4,550,175
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 4.56
| 4.655
| 4.56
| ###
| 6,927,875
| 31,920,184
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 4.57
| ###
| 4,543,821
| ###
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 4.53
| ###
| ###
| ###
| 3,709,650
| 0
| 81.1
| 81.1
| 0.0 |
2018-Oct-29 Mon
| 4.56
| ###
| 4.51
| 4.58
|
|
| 73.3
| 73.3
| 0.3 |
2018-Oct-26 Fri
| 4.59
| ###
| 4.49
| 4.54
|
|
| 35.9
| 35.9
| 0.3 |
2018-Oct-25 Thu
| ###
| ###
| 4.58
| 4.58
| 8,334,449
| 19,085,888
| ###
| ###
| 0.3 |
2018-Oct-24 Wed
| 4.8
| 4.82
| 4.72
| 4.74
|
|
| 29.5
| 29.5
| 0.3 |
2018-Oct-23 Tue
| 4.8
| 4.83
| 4.755
| 4.81
|
|
| 82.2
| 82.2
| ### |
2018-Oct-22 Mon
| 4.79
| 4.87
| 4.76
| 4.8
| 5,166,271
| ###
| ###
| ###
| 0.3 |
2018-Oct-19 Fri
| 4.8
| 4.82
| 4.76
| 4.81
| 4,810,856
| ###
| ###
| ###
| ### |
2018-Oct-18 Thu
| 4.75
| 4.83
| 4.74
| 4.83
|
|
| ###
| ###
| 0.3 |
2018-Oct-17 Wed
| ###
| 4.77
| ###
| 4.76
| 5,712,984
| ###
| 85.3
| 85.3
| ### |
2018-Oct-16 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 4.54
| ###
| 4.54
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2018-Oct-12 Fri
| 4.54
| ###
| 4.54
| ###
| 5,027,646
| 11,412,756
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2018-Oct-10 Wed
| 4.74
| 4.76
| 4.7
| 4.76
|
|
| 76.7
| 76.7
| ### |
2018-Oct-09 Tue
| 4.74
| 4.77
| ###
| 4.75
| 4,631,628
| ###
| 82.4
| 82.4
| ### |
2018-Oct-08 Mon
| 4.79
| 4.8
| 4.76
| 4.77
| 2,390,149
| ###
| 40.0
| 40.0
| ### |
2018-Oct-05 Fri
| 4.8
| ###
| 4.775
| 4.8
| 2,740,487
| ###
| 68.2
| 68.2
| 0.3 |
2018-Oct-04 Thu
| 4.81
| 4.84
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| 4.76
| 4.84
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| 4.84
| 4.87
| ###
| 4.77
|
|
| 23.7
| 23.7
| ### |
2018-Oct-01 Mon
| 4.87
| 4.88
| ###
| 4.85
| 1,832,645
| 4,471,653
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| 4.945
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| ###
| ###
| 4.855
| 4.89
| 4,223,920
| ###
| 28.9
| 28.9
| ### |
2018-Sep-26 Wed
| ###
| ###
| 4.87
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| 4.86
| 4.88
|
|
| 29.6
| 29.6
| 0.3 |
2018-Sep-24 Mon
| 4.82
| ###
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 4.85
| 4.86
| ###
| 4.86
|
|
| 66.6
| 66.6
| 0.3 |
2018-Sep-20 Thu
| ###
| ###
| 4.82
| 4.83
|
|
| 19.5
| 19.5
| 0.3 |
2018-Sep-19 Wed
| ###
| ###
| 4.88
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 4.86
| 4.88
| 4,948,343
| 12,024,473
| ###
| ###
| 0.3 |
2018-Sep-13 Thu
| ###
| ###
| 4.87
| ###
| 4,341,176
| ###
| 32.9
| 32.9
| 0.0 |
2018-Sep-12 Wed
| 4.8
| ###
| 4.8
| ###
| 4,805,546
| ###
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 4.81
| 4.83
| 4.75
| 4.81
| 3,320,452
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| 4.77
| ###
| 4.77
| 4.78
| 3,934,250
| 9,383,186
| 71.3
| 71.3
| ### |
2018-Sep-07 Fri
| 4.75
| 4.8
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2018-Sep-06 Thu
| 4.8
| 4.85
| 4.79
| 4.8
|
|
| 79.7
| 79.7
| 0.3 |
2018-Sep-05 Wed
| 4.86
| 4.87
| ###
| 4.84
| 4,957,379
| ###
| 40.0
| 40.0
| 0.3 |
2018-Sep-04 Tue
| 4.85
| ###
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 4.82
| 4.86
| 4.8
| 4.83
| 2,749,083
| 13,278,070
| ###
| ###
| 0.3 |
2018-Aug-31 Fri
| 4.82
| ###
| ###
| 4.8
| 7,229,258
| 0
| 30.8
| 30.8
| 0.3 |
2018-Aug-30 Thu
| 4.85
| 4.86
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.79
| ###
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Aug-28 Tue
| 4.88
| 4.88
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2018-Aug-27 Mon
| 4.8
| 4.885
| 4.8
| 4.88
|
|
| 83.1
| 83.1
| 0.3 |
2018-Aug-24 Fri
| 4.81
| 4.84
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Aug-23 Thu
| 4.77
| 4.775
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2018-Aug-22 Wed
| 4.76
| 4.77
| 4.72
| 4.75
| 4,064,074
| ###
| 33.0
| 33.0
| ### |
2018-Aug-21 Tue
| 4.75
| 4.76
| 4.7
| 4.73
| 5,948,056
| ###
| ###
| ###
| 0.3 |
2018-Aug-20 Mon
| 4.8
| 4.82
| 4.76
| 4.77
| 3,063,885
| ###
| 29.6
| 29.6
| ### |
2018-Aug-17 Fri
| ###
| 4.77
| ###
| 4.77
| 5,271,071
| ###
| 83.2
| 83.2
| ### |
2018-Aug-16 Thu
| 4.7
| ###
| 4.655
| ###
| 6,155,388
| ###
| 32.1
| 32.1
| 0.0 |
2018-Aug-15 Wed
| 4.73
| 4.73
| ###
| 4.7
|
|
| 32.2
| 32.2
| 0.3 |
2018-Aug-14 Tue
| 4.88
| 4.925
| 4.85
| 4.86
|
|
| 30.8
| 30.8
| 0.3 |
2018-Aug-13 Mon
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 6,702,651
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 4.87
| ###
| 4.73
| ###
| 11,012,525
| 26,044,621
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 4.71
| 4.89
| ###
| 4.84
| 20,772,725
| ###
| 90.3
| 90.3
| 0.3 |
2018-Aug-07 Tue
| ###
| ###
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| 4.685
| ###
| ###
| 3,335,974
| ###
| 29.5
| 29.5
| 0.0 |
2018-Aug-03 Fri
| ###
| 4.71
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Aug-02 Thu
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 4.625
| ###
| 4,744,973
| 10,972,750
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 4.72
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| 4.7
| ###
| ###
| ###
| 4,569,674
| 0
| 30.9
| 30.9
| 0.0 |
2018-Jul-17 Tue
| 4.8
| 4.8
| ###
| 4.72
| 2,986,540
| ###
| ###
| ###
| 0.3 |
2018-Jul-16 Mon
| 4.79
| 4.84
| 4.73
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Jul-13 Fri
| 4.77
| 4.775
| ###
| 4.76
|
|
| 32.9
| 32.9
| ### |
2018-Jul-12 Thu
| 4.7
| ###
| ###
| 4.76
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| ###
| 4.72
| ###
| 4.7
| 4,037,270
| 9,527,957
| ###
| ###
| 0.3 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Jul-09 Mon
| ###
| 4.7
| ###
| ###
| 4,821,970
| 11,331,629
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 4.59
| ###
| 4.56
| ###
| 6,561,979
| ###
| 80.5
| 80.5
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 4.54
| 4.57
| 5,384,871
| 12,223,657
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| ###
| 4.52
| 4.57
|
|
| 31.1
| 31.1
| ### |
2018-Jul-03 Tue
| 4.51
| ###
| 4.49
| 4.58
| 5,192,047
| 11,656,145
| ###
| ###
| 0.3 |
2018-Jul-02 Mon
| 4.51
| ###
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 4.48
| 4.51
| 4.445
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Jun-28 Thu
| 4.52
| 4.55
| 4.46
| 4.47
|
|
| 24.8
| 24.8
| ### |
2018-Jun-27 Wed
| 4.49
| 4.555
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| 4.56
| ###
| 4.49
| 4.51
| 7,761,559
| ###
| 27.3
| 27.3
| 0.3 |
2018-Jun-25 Mon
| 4.52
| 4.575
| 4.455
| 4.56
|
|
| ###
| ###
| 0.3 |
2018-Jun-22 Fri
| 4.57
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Jun-21 Thu
| ###
| ###
| 4.57
| 4.57
| 10,152,586
| 23,198,659
| 21.6
| 21.6
| ### |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 5,780,420
| 0
| 67.4
| 67.4
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| 4.58
|
|
| 30.9
| 30.9
| 0.3 |
2018-Jun-18 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 4.555
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Jun-14 Thu
| 4.59
| ###
| 4.54
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Jun-13 Wed
| ###
| 4.71
| 4.58
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 4.57
| ###
| 8,243,258
| 18,835,844
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 4.47
| ###
| 4.455
| 4.58
|
|
| 89.7
| 89.7
| 0.3 |
2018-Jun-07 Thu
| 4.46
| 4.49
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 4.46
| 4.51
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 4.46
| 4.5
| 4.42
| 4.45
| 7,161,722
| 31,941,280
| ###
| ###
| 0.3 |
2018-Jun-04 Mon
| 4.41
| 4.51
| ###
| 4.46
|
|
| 79.3
| 79.3
| 0.3 |
2018-Jun-01 Fri
| ###
| 4.41
| ###
| ###
| 4,125,982
| ###
| 86.5
| 86.5
| 0.0 |
2018-May-31 Thu
| 4.45
| 4.45
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-May-30 Wed
| 4.4
| 4.48
| 4.4
| 4.42
| 5,945,344
| 26,397,327
| ###
| ###
| 0.3 |
2018-May-29 Tue
| 4.46
| 4.47
| 4.42
| 4.42
|
|
| 25.0
| 25.0
| 0.3 |
2018-May-28 Mon
| 4.53
| 4.57
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 4.46
| 4.53
| 4.46
| 4.51
| 3,081,842
| 13,852,879
| ###
| ###
| 0.3 |
2018-May-24 Thu
| 4.45
| 4.54
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 4.48
| 4.5
| 4.45
| 4.46
| 3,672,044
| ###
| ###
| ###
| 0.3 |
2018-May-22 Tue
| 4.54
| 4.54
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 4.56
| 4.56
| 4.53
| 4.56
| 1,817,889
| ###
| 70.1
| 70.1
| 0.3 |
2018-May-18 Fri
| ###
| 4.645
| 4.56
| 4.58
|
|
| 34.4
| 34.4
| 0.3 |
2018-May-17 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-May-16 Wed
| ###
| 4.645
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-May-15 Tue
| 4.55
| ###
| 4.53
| ###
| 7,628,471
| 17,278,486
| 86.8
| 86.8
| 0.0 |
2018-May-14 Mon
| 4.58
| 4.58
| 4.49
| 4.52
| 6,210,971
| 28,166,753
| ###
| ###
| 0.3 |
2018-May-11 Fri
| 4.49
| 4.58
| 4.48
| 4.55
| 7,104,444
| ###
| ###
| ###
| 0.3 |
2018-May-10 Thu
| ###
| ###
| 4.29
| 4.4
| 6,019,156
| 12,911,089
| 87.3
| 87.3
| 0.3 |
2018-May-09 Wed
| ###
| 4.345
| 4.26
| 4.28
| 3,873,986
| 16,667,824
| ###
| ###
| 0.3 |
2018-May-08 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 4.245
| 4.26
|
|
| 25.0
| 25.0
| 0.3 |
2018-May-04 Fri
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 4.52
| 4.52
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-May-02 Wed
| 4.41
| 4.48
| ###
| 4.46
| 3,945,551
| ###
| 79.9
| 79.9
| 0.3 |
2018-May-01 Tue
| 4.4
| 4.425
| ###
| 4.42
| 3,323,721
| ###
| ###
| ###
| 0.3 |
2018-Apr-30 Mon
| ###
| 4.42
| ###
| ###
| 5,487,076
| ###
| 69.1
| 69.1
| 0.0 |
2018-Apr-27 Fri
| ###
| 4.375
| ###
| ###
| 6,462,341
| 14,136,370
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 4.4
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Apr-24 Tue
| ###
| 4.41
| ###
| 4.4
| 3,174,971
| ###
| ###
| ###
| 0.3 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 2,686,244
| 0
| 35.0
| 35.0
| 0.0 |
2018-Apr-20 Fri
| ###
| 4.385
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 4.29
| ###
| 3,530,521
| ###
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Apr-16 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 4.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 4.24
| ###
| 4.23
| ###
| 6,996,584
| 14,797,775
| 90.3
| 90.3
| 0.0 |
2018-Apr-11 Wed
| 4.28
| 4.28
| 4.24
| 4.26
| 5,257,684
| ###
| 29.8
| 29.8
| 0.3 |
2018-Apr-10 Tue
| ###
| ###
| 4.28
| 4.29
|
|
| 26.7
| 26.7
| ### |
2018-Apr-09 Mon
| 4.21
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 4.25
| 4.27
| 4.21
| 4.22
| 5,428,743
| 23,017,870
| 27.3
| 27.3
| ### |
2018-Apr-05 Thu
| 4.22
| 4.27
| ###
| 4.27
| 6,740,355
| 14,390,657
| 80.6
| 80.6
| ### |
2018-Apr-04 Wed
| 4.28
| 4.28
| ###
| 4.22
| 6,904,176
| ###
| ###
| ###
| ### |
2018-Apr-03 Tue
| ###
| ###
| 4.27
| 4.27
| 6,630,789
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 4.4
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 4.52
| 4.54
| 4.41
| 4.43
| 7,018,457
| ###
| 22.8
| 22.8
| ### |
2018-Mar-27 Tue
| ###
| 4.58
| ###
| 4.52
| 14,987,081
| ###
| 92.1
| 92.1
| 0.3 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 6,511,054
| 0
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| 4.43
| ###
| 4.4
| 5,464,184
| ###
| 70.6
| 70.6
| 0.3 |
2018-Mar-21 Wed
| 4.42
| 4.455
| ###
| 4.4
|
|
| 29.6
| 29.6
| 0.3 |
2018-Mar-20 Tue
| 4.44
| 4.48
| ###
| 4.42
| 6,810,254
| ###
| ###
| ###
| 0.3 |
2018-Mar-19 Mon
| 4.55
| 4.56
| 4.44
| 4.48
| 5,275,278
| 23,738,751
| ###
| ###
| ### |
2018-Mar-16 Fri
| 4.54
| 4.58
| 4.51
| 4.51
| 9,231,677
| 41,957,971
| 26.2
| 26.2
| 0.3 |
2018-Mar-15 Thu
| 4.52
| ###
| 4.51
| 4.52
|
|
| 68.1
| 68.1
| 0.3 |
2018-Mar-14 Wed
| 4.59
| ###
| 4.55
| 4.57
| 3,689,229
| ###
| 28.4
| 28.4
| ### |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 4,022,783
| 0
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 4.74
| ###
| 4.71
| 3,406,281
| 8,072,885
| 76.7
| 76.7
| ### |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 4,040,482
| 0
| 33.6
| 33.6
| 0.0 |
2018-Mar-06 Tue
| 4.72
| 4.79
| 4.7
| 4.73
| 4,577,821
| ###
| ###
| ###
| 0.3 |
2018-Mar-05 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 4.655
| ###
| ###
| 4,385,489
| 10,207,225
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 4.59
| ###
| 4,726,645
| 10,847,650
| 79.6
| 79.6
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 4.7
| 4.725
| ###
| ###
| 8,373,322
| 19,781,973
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 4.75
| 4.75
| 4.645
| 4.7
| 10,480,628
| 49,232,750
| ###
| ###
| 0.3 |
2018-Feb-23 Fri
| 4.75
| 4.76
| ###
| 4.73
| 4,922,146
| ###
| 28.0
| 28.0
| 0.3 |
2018-Feb-22 Thu
| 4.71
| ###
| ###
| 4.71
|
|
| 68.7
| 68.7
| ### |
2018-Feb-21 Wed
| 4.72
| 4.77
| 4.645
| 4.71
| 4,602,420
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 4.755
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2018-Feb-19 Mon
| 4.5
| ###
| 4.45
| ###
| 10,767,142
| ###
| 86.8
| 86.8
| 0.0 |
2018-Feb-16 Fri
| 4.44
| 4.55
| 4.44
| 4.52
| 11,060,575
| 49,717,284
| 85.6
| 85.6
| 0.3 |
2018-Feb-15 Thu
| 4.45
| 4.48
| 4.41
| 4.42
|
|
| 24.9
| 24.9
| 0.3 |
2018-Feb-14 Wed
| 4.45
| ###
| 4.44
| 4.46
| 6,851,179
| ###
| 77.0
| 77.0
| 0.3 |
2018-Feb-13 Tue
| 4.42
| 4.475
| ###
| 4.47
|
|
| ###
| ###
| ### |
2018-Feb-12 Mon
| 4.54
| 4.58
| 4.44
| 4.52
| 17,240,827
| 77,756,129
| ###
| ###
| 0.3 |
2018-Feb-09 Fri
| ###
| 4.71
| 4.49
| 4.55
|
|
| 11.1
| 11.1
| 0.3 |
2018-Feb-08 Thu
| 4.86
| 4.89
| ###
| 4.76
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 4.875
| 5
| 11,097,285
| ###
| ###
| ###
| 0.4 |
2018-Feb-05 Mon
| 5.21
| 5.25
| 5.175
| 5.22
| 3,903,556
| 20,347,285
| ###
| ###
| 0.4 |
2018-Feb-02 Fri
| ###
| 5.23
| ###
| 5.21
|
|
| 76.0
| 76.0
| 0.4 |
2018-Feb-01 Thu
| ###
| 5.24
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Jan-31 Wed
| ###
| 5.21
| 5.145
| ###
| 6,783,841
| ###
| 68.7
| 68.7
| 0.0 |
2018-Jan-30 Tue
| ###
| 5.2
| ###
| ###
| 3,613,722
| 9,395,677
| 80.7
| 80.7
| 0.0 |
2018-Jan-29 Mon
| ###
| 5.2
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 4,159,155
| 0
| 69.7
| 69.7
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,961,089
| 0
| 33.9
| 33.9
| 0.0 |
2018-Jan-23 Tue
| ###
| 5.2
| ###
| ###
| 4,130,742
| 10,739,929
| 30.3
| 30.3
| 0.0 |
2018-Jan-22 Mon
| ###
| 5.2
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
|