End of day Prices (full format), 600 Days for (TGR) TASSAL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Jul-13 Mon
| 3.75
| 3.75
| ###
| ###
| 883,247
| 1,656,088
| 24.9
| 24.9
| 0.0 |
2020-Jul-10 Fri
| 3.7
| 3.725
| 3.645
| ###
| 861,272
| 3,173,787
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 3.78
| 3.78
| 3.7
| 3.7
| 463,726
| ###
| 19.7
| 19.7
| 0.3 |
2020-Jul-08 Wed
| 3.75
| 3.845
| 3.74
| 3.74
| 958,445
| ###
| 47.6
| 47.6
| 0.3 |
2020-Jul-07 Tue
| 3.84
| 3.85
| 3.75
| 3.75
|
|
| 31.5
| 31.5
| 0.3 |
2020-Jul-06 Mon
| 3.82
| 3.85
| 3.79
| 3.81
| 503,424
| 1,923,079
| 38.5
| 38.5
| 0.3 |
2020-Jul-03 Fri
| 3.82
| 3.83
| 3.78
| 3.78
|
|
| 36.4
| 36.4
| 0.3 |
2020-Jul-02 Thu
| ###
| 3.8
| ###
| 3.77
| 940,381
| 1,786,723
| ###
| ###
| ### |
2020-Jul-01 Wed
| 3.5
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 3.59
| ###
| 3.41
| 3.45
| 2,183,926
| ###
| 13.4
| 13.4
| ### |
2020-Jun-29 Mon
| ###
| ###
| 3.44
| 3.48
| 1,679,285
| 2,888,370
| 23.1
| 23.1
| 0.2 |
2020-Jun-26 Fri
| 3.74
| 3.75
| 3.59
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2020-Jun-25 Thu
| 3.71
| 3.775
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| 3.78
| 3.79
| 3.71
| 3.77
|
|
| 36.2
| 36.2
| ### |
2020-Jun-23 Tue
| 3.88
| ###
| 3.76
| 3.8
| 955,882
| 1,797,058
| ###
| ###
| ### |
2020-Jun-22 Mon
| 3.85
| ###
| 3.84
| 3.88
|
|
| 74.2
| 74.2
| 0.3 |
2020-Jun-19 Fri
| 3.85
| ###
| 3.83
| 3.88
| 1,004,429
| 1,923,481
| ###
| ###
| 0.3 |
2020-Jun-18 Thu
| 3.89
| ###
| 3.77
| 3.8
|
|
| 22.7
| 22.7
| ### |
2020-Jun-17 Wed
| 3.89
| ###
| 3.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2020-Jun-16 Tue
| 3.8
| 3.87
| 3.77
| 3.85
| 811,384
| 3,099,486
| 67.7
| 67.7
| 0.3 |
2020-Jun-15 Mon
| 3.79
| 3.85
| 3.72
| 3.73
| 1,001,589
| ###
| 50.2
| 50.2
| ### |
2020-Jun-12 Fri
| 3.88
| 3.89
| 3.83
| 3.85
| 1,325,483
| ###
| ###
| ###
| 0.3 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
| 645,444
| 0
| 40.1
| 40.1
| 0.0 |
2020-Jun-10 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| 4
| ###
| ###
| 771,654
| ###
| 64.0
| 64.0
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| 4
|
|
| 37.6
| 37.6
| 0.3 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2020-Jun-01 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 4.055
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2020-May-28 Thu
| ###
| 4
| ###
| ###
| 1,191,722
| 2,383,444
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 3.85
| ###
| 3.84
| ###
| 986,623
| ###
| 76.1
| 76.1
| 0.0 |
2020-May-25 Mon
| 3.81
| 3.85
| 3.81
| 3.85
|
|
| 68.7
| 68.7
| 0.3 |
2020-May-22 Fri
| 3.87
| 3.87
| 3.73
| 3.74
| 1,024,379
| 3,892,640
| ###
| ###
| 0.3 |
2020-May-21 Thu
| 3.83
| 3.87
| 3.82
| 3.84
|
|
| 75.5
| 75.5
| 0.3 |
2020-May-20 Wed
| 3.8
| 3.87
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-May-19 Tue
| 3.82
| 3.87
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2020-May-18 Mon
| 3.8
| 3.83
| 3.76
| 3.77
| 820,351
| ###
| 25.4
| 25.4
| ### |
2020-May-15 Fri
| 3.75
| 3.83
| 3.745
| 3.8
| 556,149
| ###
| ###
| ###
| ### |
2020-May-14 Thu
| 3.76
| 3.83
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-May-13 Wed
| 3.76
| 3.8
| ###
| 3.76
| 1,213,327
| 2,305,321
| 62.5
| 62.5
| 0.3 |
2020-May-12 Tue
| 3.82
| 3.83
| 3.77
| 3.77
|
|
| 37.5
| 37.5
| ### |
2020-May-11 Mon
| 3.8
| 3.84
| 3.77
| 3.81
| 1,260,456
| ###
| ###
| ###
| 0.3 |
2020-May-08 Fri
| 3.73
| 3.8
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2020-May-07 Thu
| 3.71
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2020-May-06 Wed
| 3.73
| 3.76
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2020-May-05 Tue
| 3.74
| 3.77
| ###
| 3.77
| 1,662,954
| ###
| ###
| ###
| ### |
2020-May-04 Mon
| 3.7
| 3.77
| ###
| 3.75
| 856,347
| ###
| ###
| ###
| 0.3 |
2020-May-01 Fri
| 3.79
| 3.84
| 3.71
| 3.71
| 1,011,179
| ###
| 40.3
| 40.3
| ### |
2020-Apr-30 Thu
| 3.81
| 3.83
| 3.72
| 3.77
|
|
| 24.1
| 24.1
| ### |
2020-Apr-29 Wed
| 3.75
| 3.83
| 3.74
| 3.8
| 865,243
| 3,274,944
| ###
| ###
| ### |
2020-Apr-28 Tue
| 3.71
| 3.8
| 3.71
| 3.72
| 927,277
| 3,481,925
| ###
| ###
| 0.3 |
2020-Apr-27 Mon
| 3.73
| 3.79
| ###
| 3.7
| 1,025,528
| 1,943,375
| ###
| ###
| 0.3 |
2020-Apr-24 Fri
| 3.71
| 3.76
| ###
| 3.73
| 621,750
| ###
| 69.4
| 69.4
| ### |
2020-Apr-23 Thu
| 3.7
| 3.75
| ###
| 3.72
| 1,092,571
| 2,048,570
| ###
| ###
| 0.3 |
2020-Apr-22 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 3.83
| 3.85
| 3.71
| 3.72
|
|
| 35.8
| 35.8
| 0.3 |
2020-Apr-20 Mon
| ###
| ###
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Apr-17 Fri
| 3.82
| ###
| 3.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 3.87
| ###
| 3.74
| 3.81
| 1,990,873
| ###
| 32.6
| 32.6
| 0.3 |
2020-Apr-15 Wed
| 3.8
| ###
| 3.78
| 3.89
|
|
| 82.4
| 82.4
| 0.3 |
2020-Apr-14 Tue
| 3.75
| 3.79
| 3.7
| 3.79
|
|
| 60.6
| 60.6
| ### |
2020-Apr-09 Thu
| 3.7
| 3.8
| ###
| 3.73
| 1,428,327
| 2,713,821
| 57.9
| 57.9
| ### |
2020-Apr-08 Wed
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 3.88
| 3.88
| ###
| 3.7
|
|
| 16.5
| 16.5
| 0.3 |
2020-Apr-06 Mon
| 3.72
| 3.85
| 3.71
| 3.8
| 1,327,086
| 5,016,385
| ###
| ###
| ### |
2020-Apr-03 Fri
| 3.72
| 3.85
| ###
| 3.71
|
|
| 49.7
| 49.7
| ### |
2020-Apr-02 Thu
| 3.58
| 3.75
| 3.51
| ###
| 1,810,975
| ###
| 75.4
| 75.4
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 3.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 3.5
| ###
| 3.42
| 3.5
| 1,897,024
| ###
| 62.7
| 62.7
| 0.3 |
2020-Mar-30 Mon
| ###
| 3.51
| ###
| 3.51
| 1,753,458
| ###
| ###
| ###
| ### |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| 3.4
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 956,776
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2020-Mar-23 Mon
| ###
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 1,831,045
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| 3.21
| ###
| ###
| 1,565,027
| ###
| 55.4
| 55.4
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
| 2,763,328
| 0
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
| 1,603,446
| 0
| 38.0
| 38.0
| 0.0 |
2020-Mar-13 Fri
| 3.2
| 3.46
| ###
| 3.46
| 1,644,984
| 2,845,822
| 78.9
| 78.9
| 0.2 |
2020-Mar-12 Thu
| 3.5
| 3.58
| 3.4
| 3.42
|
|
| 63.1
| 63.1
| 0.2 |
2020-Mar-11 Wed
| 3.77
| 3.77
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2020-Mar-10 Tue
| 3.51
| 3.8
| 3.45
| 3.74
|
|
| ###
| ###
| 0.3 |
2020-Mar-09 Mon
| 3.75
| 3.75
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 3.82
| 3.85
| 3.77
| 3.77
|
|
| 44.2
| 44.2
| ### |
2020-Mar-05 Thu
| 3.85
| ###
| ###
| 3.78
| 1,546,442
| 0
| ###
| ###
| 0.3 |
2020-Mar-04 Wed
| 3.79
| 3.85
| 3.78
| 3.8
|
|
| 75.1
| 75.1
| ### |
2020-Mar-03 Tue
| ###
| ###
| 3.875
| 3.88
| 1,331,551
| 2,579,880
| 34.3
| 34.3
| 0.3 |
2020-Mar-02 Mon
| 3.84
| ###
| 3.755
| 3.85
| 1,692,575
| ###
| 59.9
| 59.9
| 0.3 |
2020-Feb-28 Fri
| 3.84
| ###
| 3.77
| 3.85
|
|
| 80.4
| 80.4
| 0.3 |
2020-Feb-27 Thu
| ###
| 4
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 2,122,059
| 0
| 32.7
| 32.7
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 2,555,324
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| 4.24
| 4.24
| ###
| ###
| 1,098,857
| 2,329,576
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 4.43
| 4.43
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2020-Feb-20 Thu
| 4.42
| 4.43
| ###
| 4.4
| 875,141
| ###
| ###
| ###
| 0.3 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 797,125
| 0
| 31.9
| 31.9
| 0.0 |
2020-Feb-18 Tue
| 4.42
| 4.43
| 4.29
| ###
| 1,091,024
| ###
| 18.5
| 18.5
| 0.0 |
2020-Feb-17 Mon
| 4.46
| 4.5
| 4.4
| 4.4
| 423,653
| 1,885,255
| 24.0
| 24.0
| 0.3 |
2020-Feb-14 Fri
| ###
| 4.7
| ###
| 4.47
| 2,718,150
| 6,387,652
| 9.0
| 9.0
| ### |
2020-Feb-13 Thu
| ###
| ###
| 4.5
| ###
| 2,071,524
| 4,660,929
| 31.9
| 31.9
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 3,416,120
| 0
| 97.4
| 97.4
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 1,416,185
| 0
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 4.21
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 4.2
| 4.24
| ###
| ###
| 572,283
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| ###
| 4.23
| 4.25
|
|
| 18.8
| 18.8
| ### |
2020-Feb-05 Wed
| 4.27
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 4.24
| 4.27
| 4.21
| 4.26
|
|
| 69.2
| 69.2
| 0.3 |
2020-Feb-03 Mon
| 4.25
| 4.27
| ###
| 4.23
| 541,858
| ###
| 42.3
| 42.3
| 0.3 |
2020-Jan-31 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| 4.29
| ###
| 505,559
| 1,084,424
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| 4.4
| ###
| ###
| 500,277
| ###
| 72.9
| 72.9
| 0.0 |
2020-Jan-28 Tue
| 4.4
| 4.42
| 4.28
| 4.28
| 642,853
| ###
| 18.8
| 18.8
| 0.3 |
2020-Jan-24 Fri
| 4.46
| 4.46
| ###
| 4.4
| 477,651
| ###
| ###
| ###
| 0.3 |
2020-Jan-23 Thu
| 4.49
| 4.49
| ###
| ###
| 453,670
| 1,018,489
| 18.4
| 18.4
| 0.0 |
2020-Jan-22 Wed
| 4.48
| 4.5
| ###
| 4.41
|
|
| 18.1
| 18.1
| ### |
2020-Jan-21 Tue
| 4.42
| 4.47
| ###
| 4.42
| 852,043
| ###
| 74.4
| 74.4
| 0.3 |
2020-Jan-20 Mon
| 4.46
| 4.5
| ###
| 4.4
| 1,336,279
| 3,006,627
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 4.45
| 4.48
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
2020-Jan-16 Thu
| 4.46
| 4.48
| ###
| 4.4
| 564,423
| ###
| ###
| ###
| 0.3 |
2020-Jan-15 Wed
| ###
| 4.44
| ###
| 4.43
| 572,471
| 1,270,885
| ###
| ###
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 418,545
| 0
| 64.6
| 64.6
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 4.28
| ###
| 4.275
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2020-Jan-09 Thu
| 4.25
| 4.275
| 4.23
| 4.27
| 579,943
| ###
| 69.9
| 69.9
| ### |
2020-Jan-08 Wed
| 4.26
| 4.26
| ###
| 4.22
| 590,923
| ###
| 35.7
| 35.7
| ### |
2020-Jan-07 Tue
| 4.25
| 4.27
| 4.22
| 4.27
| 339,720
| ###
| ###
| ###
| ### |
2020-Jan-06 Mon
| 4.22
| 4.23
| 4.175
| 4.23
| 397,685
| 1,671,271
| ###
| ###
| 0.3 |
2020-Jan-03 Fri
| ###
| 4.25
| ###
| 4.2
| 246,377
| 523,551
| ###
| ###
| ### |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 4.28
| 4.29
| 4.21
| 4.24
|
|
| 19.6
| 19.6
| 0.3 |
2019-Dec-27 Fri
| 4.25
| 4.29
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Dec-24 Tue
| 4.24
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Dec-23 Mon
| 4.21
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
2019-Dec-20 Fri
| ###
| 4.24
| ###
| 4.2
| 1,296,272
| ###
| ###
| ###
| ### |
2019-Dec-19 Thu
| 4.24
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| 4.29
| 4.29
| 4.21
| 4.25
| 920,746
| 3,913,170
| 23.9
| 23.9
| ### |
2019-Dec-16 Mon
| 4.21
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 4.23
| 4.26
| 4.2
| 4.22
| 358,372
| ###
| 34.5
| 34.5
| ### |
2019-Dec-10 Tue
| 4.25
| 4.275
| 4.2
| 4.21
|
|
| 30.0
| 30.0
| ### |
2019-Dec-09 Mon
| 4.28
| ###
| 4.245
| 4.25
| 337,375
| 716,078
| 32.2
| 32.2
| ### |
2019-Dec-06 Fri
| 4.24
| 4.29
| 4.24
| 4.25
| 528,055
| 2,252,154
| ###
| ###
| ### |
2019-Dec-05 Thu
| 4.2
| 4.27
| ###
| 4.23
| 736,386
| 1,572,184
| 71.9
| 71.9
| 0.3 |
2019-Dec-04 Wed
| 4.2
| 4.24
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2019-Dec-03 Tue
| ###
| ###
| 4.23
| 4.23
|
|
| 17.2
| 17.2
| 0.3 |
2019-Dec-02 Mon
| ###
| 4.4
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 697,684
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 4.28
| ###
| 4.25
| ###
| 904,320
| 1,921,680
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 4.23
| 4.28
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Nov-22 Fri
| 4.21
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2019-Nov-21 Thu
| ###
| 4.22
| ###
| 4.2
| 1,004,949
| 2,120,442
| ###
| ###
| ### |
2019-Nov-20 Wed
| ###
| 4.22
| 4.125
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| 4.27
| 4.27
| ###
| 4.21
| 532,274
| ###
| ###
| ###
| ### |
2019-Nov-15 Fri
| 4.21
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 430,556
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| 4.24
| ###
| ###
| 1,158,859
| 2,456,781
| 33.8
| 33.8
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 985,189
| 0
| 10.9
| 10.9
| 0.0 |
2019-Nov-11 Mon
| 4.27
| ###
| 4.26
| ###
| 845,475
| ###
| 82.9
| 82.9
| 0.0 |
2019-Nov-08 Fri
| 4.28
| ###
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2019-Nov-07 Thu
| 4.24
| ###
| 4.23
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2019-Nov-06 Wed
| 4.23
| 4.28
| 4.21
| 4.24
|
|
| 76.2
| 76.2
| 0.3 |
2019-Nov-05 Tue
| 4.26
| 4.28
| 4.2
| 4.22
| 613,450
| 2,601,028
| ###
| ###
| ### |
2019-Nov-04 Mon
| ###
| 4.28
| ###
| 4.26
| 846,526
| ###
| 82.8
| 82.8
| 0.3 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| 4.21
| ###
| 4.2
| 866,084
| ###
| ###
| ###
| ### |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 690,158
| 0
| 33.7
| 33.7
| 0.0 |
2019-Oct-21 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 394,479
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 437,585
| 0
| 29.1
| 29.1
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| ###
| ###
| 681,777
| 0
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 776,387
| 0
| 30.4
| 30.4
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
| 901,984
| 0
| 26.5
| 26.5
| 0.0 |
2019-Oct-07 Mon
| ###
| 4.21
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 4.25
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 4.26
| 4.27
| 4.23
| 4.25
|
|
| 30.3
| 30.3
| ### |
2019-Sep-30 Mon
| 4.28
| ###
| 4.25
| 4.28
| 769,883
| ###
| 70.2
| 70.2
| 0.3 |
2019-Sep-27 Fri
| 4.24
| ###
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2019-Sep-26 Thu
| 4.25
| 4.29
| 4.21
| 4.22
|
|
| 31.1
| 31.1
| ### |
2019-Sep-25 Wed
| 4.24
| 4.25
| 4.2
| 4.23
|
|
| 34.9
| 34.9
| 0.3 |
2019-Sep-24 Tue
| 4.25
| 4.29
| 4.21
| 4.26
|
|
| 72.6
| 72.6
| 0.3 |
2019-Sep-23 Mon
| 4.24
| 4.27
| 4.22
| 4.26
| 977,086
| ###
| ###
| ###
| 0.3 |
2019-Sep-20 Fri
| 4.28
| ###
| 4.2
| 4.23
| 1,248,224
| 2,621,270
| ###
| ###
| 0.3 |
2019-Sep-19 Thu
| 4.2
| 4.27
| ###
| 4.25
| 1,227,654
| 2,621,041
| 80.6
| 80.6
| ### |
2019-Sep-18 Wed
| 4.29
| 4.29
| 4.2
| 4.2
| 1,088,753
| 4,621,756
| ###
| ###
| ### |
2019-Sep-17 Tue
| 4.28
| 4.28
| 4.22
| 4.24
| 700,785
| ###
| ###
| ###
| 0.3 |
2019-Sep-16 Mon
| 4.26
| 4.26
| 4.21
| 4.22
| 876,843
| ###
| 25.1
| 25.1
| ### |
2019-Sep-13 Fri
| ###
| ###
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2019-Sep-12 Thu
| 4.29
| ###
| 4.25
| 4.28
| 802,328
| 1,704,947
| 34.9
| 34.9
| 0.3 |
2019-Sep-11 Wed
| 4.27
| 4.27
| ###
| 4.27
| 1,019,821
| ###
| 64.2
| 64.2
| ### |
2019-Sep-10 Tue
| 4.24
| 4.27
| ###
| 4.25
| 644,449
| ###
| ###
| ###
| ### |
2019-Sep-09 Mon
| 4.41
| 4.41
| 4.27
| 4.27
|
|
| 11.9
| 11.9
| ### |
2019-Sep-06 Fri
| ###
| 4.41
| ###
| ###
| 1,260,680
| ###
| 81.9
| 81.9
| 0.0 |
2019-Sep-05 Thu
| 4.26
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| 4.21
| 4.25
| 1,023,177
| 2,153,787
| 17.2
| 17.2
| ### |
2019-Sep-03 Tue
| ###
| ###
| 4.28
| 4.29
|
|
| 31.9
| 31.9
| ### |
2019-Sep-02 Mon
| ###
| ###
| 4.28
| 4.29
| 1,029,552
| 2,203,241
| 27.8
| 27.8
| ### |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 4.4
| ###
| ###
| 1,904,045
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 4.41
| 4.42
| ###
| ###
| 1,938,547
| 4,284,188
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 4.4
| 4.42
| ###
| ###
| 810,447
| 1,791,087
| 30.0
| 30.0
| 0.0 |
2019-Aug-26 Mon
| 4.4
| 4.44
| ###
| 4.41
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 4.5
| 4.53
| ###
| 4.48
| 1,370,274
| 3,103,670
| 29.4
| 29.4
| ### |
2019-Aug-22 Thu
| 4.55
| ###
| 4.5
| 4.53
| 1,811,481
| ###
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2019-Aug-20 Tue
| 4.72
| 4.72
| 4.72
| 4.72
| 0
|
|
|
| 0.3 |
2019-Aug-19 Mon
| 4.78
| 4.78
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Aug-16 Fri
| 4.88
| 4.89
| 4.71
| 4.72
|
|
| 12.2
| 12.2
| 0.3 |
2019-Aug-15 Thu
| ###
| ###
| 4.88
| 4.89
|
|
| 20.1
| 20.1
| ### |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 840,440
| 0
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 782,078
| 0
| 26.7
| 26.7
| 0.0 |
2019-Aug-12 Mon
| ###
| 4.985
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 311,427
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 4.885
| ###
| 778,759
| ###
| 32.7
| 32.7
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 423,028
| 0
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| 5.125
| ###
| 472,850
| 1,211,678
| 72.8
| 72.8
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 619,720
| 0
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2019-Jul-25 Thu
| ###
| 5.25
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 730,684
| 0
| 71.5
| 71.5
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 648,170
| 0
| 86.6
| 86.6
| 0.0 |
2019-Jul-22 Mon
| 4.88
| ###
| 4.87
| ###
| 536,729
| ###
| 75.0
| 75.0
| 0.0 |
2019-Jul-19 Fri
| 4.79
| 4.87
| 4.73
| 4.86
| 516,658
| 2,479,958
| 76.4
| 76.4
| 0.3 |
2019-Jul-18 Thu
| 4.72
| 4.79
| 4.72
| 4.79
|
|
| 82.0
| 82.0
| 0.3 |
2019-Jul-17 Wed
| 4.7
| 4.74
| ###
| 4.72
| 731,779
| ###
| 69.9
| 69.9
| 0.3 |
2019-Jul-16 Tue
| 4.74
| ###
| 4.725
| 4.75
|
|
| 72.9
| 72.9
| ### |
2019-Jul-15 Mon
| 4.78
| 4.82
| 4.75
| 4.76
| 302,072
| ###
| 33.2
| 33.2
| ### |
2019-Jul-12 Fri
| ###
| ###
| 4.79
| 4.8
|
|
| 14.8
| 14.8
| 0.3 |
2019-Jul-11 Thu
| 4.87
| ###
| 4.86
| 4.89
| 586,225
| 1,424,526
| ###
| ###
| ### |
2019-Jul-10 Wed
| 4.84
| ###
| 4.83
| ###
| 547,240
| 1,321,584
| 80.1
| 80.1
| 0.0 |
2019-Jul-09 Tue
| 4.81
| 4.87
| 4.8
| 4.84
| 496,351
| 2,399,857
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| 4.86
| ###
| 4.76
| 4.77
| 522,040
| 1,242,455
| ###
| ###
| ### |
2019-Jul-05 Fri
| 5
| 5
| 4.86
| 4.89
| 547,028
| 2,696,848
| ###
| ###
| ### |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 358,928
| 0
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 562,451
| 0
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 4.925
| 4.87
| 4.87
|
|
| 22.7
| 22.7
| 0.3 |
2019-Jul-01 Mon
| ###
| ###
| 4.87
| 4.87
| 437,959
| ###
| 21.8
| 21.8
| 0.3 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2019-Jun-26 Wed
| ###
| 5
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| 5
| 5
| 4.925
| ###
| 475,182
| ###
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| 5
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Jun-18 Tue
| 5
| ###
| ###
| 5
| 770,474
| 0
| 69.9
| 69.9
| 0.4 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 1,036,874
| 0
| 85.0
| 85.0
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Jun-07 Fri
| 4.8
| ###
| 4.8
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2019-Jun-06 Thu
| 4.76
| 4.84
| 4.74
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Jun-05 Wed
| 4.83
| 4.83
| 4.71
| 4.72
|
|
| 18.1
| 18.1
| 0.3 |
2019-Jun-04 Tue
| 4.73
| 4.8
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Jun-03 Mon
| 4.82
| 4.88
| 4.74
| 4.76
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| 4.82
| 4.86
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-May-30 Thu
| 4.85
| ###
| 4.81
| 4.85
| 619,852
| 1,490,744
| 73.2
| 73.2
| ### |
2019-May-29 Wed
| 4.84
| ###
| 4.8
| 4.89
| 556,773
| 1,336,255
| 80.3
| 80.3
| ### |
2019-May-28 Tue
| 4.86
| 4.86
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-May-27 Mon
| 4.89
| 4.89
| 4.84
| 4.88
|
|
| 36.1
| 36.1
| 0.3 |
2019-May-24 Fri
| ###
| ###
| 4.84
| 4.88
| 335,784
| ###
| 33.7
| 33.7
| 0.3 |
2019-May-23 Thu
| 4.88
| ###
| 4.85
| 4.87
| 311,756
| ###
| 32.5
| 32.5
| 0.3 |
2019-May-22 Wed
| ###
| ###
| 4.84
| 4.86
| 429,046
| ###
| ###
| ###
| 0.3 |
2019-May-21 Tue
| 4.83
| ###
| 4.82
| ###
| 383,826
| 925,020
| 81.4
| 81.4
| 0.0 |
2019-May-20 Mon
| 4.84
| ###
| 4.82
| 4.87
|
|
| 77.1
| 77.1
| 0.3 |
2019-May-17 Fri
| 4.83
| ###
| 4.79
| 4.84
| 580,570
| ###
| 70.3
| 70.3
| 0.3 |
2019-May-16 Thu
| 4.73
| 4.8
| 4.73
| 4.77
| 668,127
| 3,183,625
| 73.8
| 73.8
| ### |
2019-May-15 Wed
| 4.77
| 4.85
| 4.73
| 4.74
| 599,088
| ###
| 22.5
| 22.5
| 0.3 |
2019-May-14 Tue
| 4.75
| 4.82
| 4.73
| 4.8
| 818,653
| ###
| ###
| ###
| 0.3 |
2019-May-13 Mon
| 4.79
| 4.8
| 4.7
| 4.75
|
|
| 28.1
| 28.1
| ### |
2019-May-10 Fri
| 4.85
| 4.88
| ###
| 4.73
| 1,073,470
| ###
| 12.7
| 12.7
| 0.3 |
2019-May-09 Thu
| ###
| ###
| 4.86
| 4.86
| 809,424
| ###
| 13.8
| 13.8
| 0.3 |
2019-May-08 Wed
| 4.89
| ###
| 4.88
| 5
|
|
| 86.5
| 86.5
| 0.4 |
2019-May-07 Tue
| 4.82
| ###
| 4.82
| ###
| 964,770
| ###
| 86.2
| 86.2
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 4.75
| 4.75
| 782,083
| 1,857,447
| 17.4
| 17.4
| ### |
2019-May-03 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 286,979
| 0
| 29.1
| 29.1
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 439,072
| 0
| 79.6
| 79.6
| 0.0 |
2019-Apr-30 Tue
| ###
| 5.125
| ###
| ###
| 633,746
| 1,623,974
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 5
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Apr-23 Tue
| 4.88
| ###
| 4.88
| ###
| 487,753
| ###
| 80.3
| 80.3
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 4.82
| 4.86
|
|
| 21.3
| 21.3
| 0.3 |
2019-Apr-17 Wed
| ###
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Apr-16 Tue
| ###
| ###
| 4.85
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Apr-15 Mon
| 5
| 5
| ###
| ###
| 538,026
| ###
| 36.5
| 36.5
| 0.0 |
2019-Apr-12 Fri
| 4.89
| ###
| 4.84
| ###
| 664,674
| ###
| 84.0
| 84.0
| 0.0 |
2019-Apr-11 Thu
| 4.84
| 4.875
| 4.745
| 4.81
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| 4.83
| 4.87
| 4.79
| 4.84
|
|
| 70.0
| 70.0
| 0.3 |
2019-Apr-09 Tue
| 4.8
| 4.81
| 4.71
| 4.74
|
|
| 22.3
| 22.3
| 0.3 |
2019-Apr-08 Mon
| 4.75
| 4.85
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Apr-05 Fri
| 4.85
| 4.87
| 4.745
| 4.78
|
|
| 19.2
| 19.2
| ### |
2019-Apr-04 Thu
| 4.88
| ###
| 4.84
| 4.87
| 377,525
| ###
| ###
| ###
| 0.3 |
2019-Apr-03 Wed
| 4.86
| ###
| 4.84
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Apr-02 Tue
| 4.88
| 4.925
| 4.85
| 4.88
| 430,177
| ###
| 66.4
| 66.4
| 0.3 |
2019-Apr-01 Mon
| ###
| ###
| 4.87
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2019-Mar-29 Fri
| 4.8
| ###
| 4.785
| 4.86
| 812,241
| 1,943,286
| 78.9
| 78.9
| 0.3 |
2019-Mar-28 Thu
| 4.59
| ###
| 4.57
| 4.74
| 1,334,173
| 3,048,585
| 89.3
| 89.3
| 0.3 |
2019-Mar-27 Wed
| ###
| ###
| 4.53
| ###
| 1,952,452
| ###
| 4.6
| 4.6
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2019-Mar-25 Mon
| 4.86
| ###
| 4.86
| 4.89
|
|
| 83.4
| 83.4
| ### |
2019-Mar-22 Fri
| ###
| 4.955
| 4.83
| 4.85
|
|
| 20.6
| 20.6
| ### |
2019-Mar-21 Thu
| ###
| 5
| ###
| ###
| 624,924
| ###
| 24.6
| 24.6
| 0.0 |
2019-Mar-20 Wed
| 4.86
| ###
| 4.85
| ###
| 990,154
| 2,401,123
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 881,225
| 0
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-Mar-15 Fri
| ###
| 5
| ###
| ###
| 708,276
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
| 506,446
| 0
| 74.5
| 74.5
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| ###
| 5.045
| 4.975
| 5
|
|
| 77.3
| 77.3
| 0.4 |
2019-Mar-08 Fri
| ###
| ###
| ###
| 5
|
|
| 26.3
| 26.3
| 0.4 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,048,424
| 0
| 88.7
| 88.7
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| 4.89
| ###
| 871,945
| ###
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| 4.84
| ###
| 4.83
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2019-Mar-04 Mon
| 4.86
| ###
| 4.84
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 4.82
| 4.84
|
|
| 19.9
| 19.9
| 0.3 |
2019-Feb-28 Thu
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 4.87
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 4.84
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| 4.87
| ###
| 2,331,585
| ###
| 72.4
| 72.4
| 0.0 |
2019-Feb-22 Fri
| ###
| 4.955
| 4.85
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 4.88
| ###
| 4.87
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Feb-19 Tue
| 4.85
| 4.88
| 4.81
| 4.85
| 912,525
| 4,421,183
| 71.3
| 71.3
| ### |
2019-Feb-18 Mon
| 4.84
| 4.925
| 4.79
| 4.85
| 1,575,448
| ###
| ###
| ###
| ### |
2019-Feb-15 Fri
| 4.84
| ###
| 4.76
| 4.8
|
|
| 25.6
| 25.6
| 0.3 |
2019-Feb-14 Thu
| 4.73
| ###
| 4.7
| 4.85
| 1,466,172
| ###
| 86.6
| 86.6
| ### |
2019-Feb-13 Wed
| ###
| 4.675
| ###
| ###
| 458,940
| 1,072,772
| 68.2
| 68.2
| 0.0 |
2019-Feb-11 Mon
| 4.5
| 4.57
| 4.49
| 4.54
|
|
| 79.8
| 79.8
| 0.3 |
2019-Feb-08 Fri
| 4.49
| 4.53
| 4.46
| 4.5
| 401,573
| 1,805,070
| 75.6
| 75.6
| ### |
2019-Feb-07 Thu
| 4.44
| 4.5
| 4.4
| 4.49
| 279,950
| 1,245,777
| ###
| ###
| ### |
2019-Feb-06 Wed
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-Feb-04 Mon
| ###
| 4.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 315,782
| 0
| 72.5
| 72.5
| 0.0 |
2019-Jan-31 Thu
| 4.46
| 4.47
| 4.325
| ###
| 689,822
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 4.56
| 4.56
| 4.48
| 4.49
|
|
| 22.7
| 22.7
| ### |
2019-Jan-29 Tue
| 4.55
| ###
| 4.51
| 4.53
| 566,825
| ###
| 36.8
| 36.8
| ### |
2019-Jan-25 Fri
| 4.49
| 4.57
| 4.485
| 4.57
| 507,776
| 2,298,955
| ###
| ###
| ### |
2019-Jan-10 Thu
| 4.5
| 4.56
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 4.41
| 4.54
| 4.41
| 4.49
|
|
| 82.8
| 82.8
| ### |
2019-Jan-04 Fri
| 4.42
| ###
| ###
| 4.45
|
|
| 78.8
| 78.8
| 0.3 |
2019-Jan-03 Thu
| ###
| 4.47
| 4.29
| 4.46
| 456,550
| 1,999,689
| 86.6
| 86.6
| 0.3 |
2019-Jan-02 Wed
| 4.43
| 4.48
| ###
| ###
| 378,449
| 847,725
| 27.1
| 27.1
| 0.0 |
2018-Dec-28 Fri
| ###
| 4.4
| 4.29
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Dec-27 Thu
| 4.28
| 4.29
| 4.245
| 4.29
|
|
| 60.4
| 60.4
| ### |
2018-Dec-20 Thu
| 4.49
| 4.49
| 4.26
| 4.26
|
|
| 10.0
| 10.0
| 0.3 |
2018-Dec-19 Wed
| 4.4
| 4.49
| ###
| 4.49
| 610,954
| ###
| 87.2
| 87.2
| ### |
2018-Dec-14 Fri
| ###
| 4.48
| ###
| 4.43
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| ###
| 4.46
| ###
| 4.44
| 643,647
| ###
| 81.4
| 81.4
| 0.3 |
2018-Dec-12 Wed
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 4.29
| ###
| 4.28
| ###
| 518,221
| ###
| 76.6
| 76.6
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| 4.245
| 4.28
| 341,485
| ###
| ###
| ###
| 0.3 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 263,670
| 0
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 4.28
| ###
| 755,843
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 4.26
| 4.29
| ###
| 4.26
| 265,585
| 569,679
| ###
| ###
| 0.3 |
2018-Dec-03 Mon
| 4.22
| ###
| ###
| ###
| 393,355
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 4.25
| 4.28
| 4.185
| 4.2
|
|
| 26.3
| 26.3
| ### |
2018-Nov-29 Thu
| 4.25
| ###
| 4.25
| 4.29
| 220,254
| ###
| 77.0
| 77.0
| ### |
2018-Nov-13 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2018-Nov-12 Mon
| 4.25
| 4.27
| 4.22
| 4.23
| 411,642
| 1,747,420
| ###
| ###
| 0.3 |
2018-Nov-09 Fri
| 4.29
| ###
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 4.2
| 4.27
| ###
| 4.21
|
|
| ###
| ###
| ### |
2018-Nov-07 Wed
| ###
| ###
| 4.21
| 4.24
| 390,540
| 822,086
| ###
| ###
| 0.3 |
2018-Nov-06 Tue
| 4.22
| ###
| 4.22
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Nov-05 Mon
| 4.21
| ###
| ###
| 4.25
| 202,522
| 0
| 80.7
| 80.7
| ### |
2018-Nov-02 Fri
| 4.25
| ###
| 4.24
| ###
| 369,886
| 784,158
| 76.9
| 76.9
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 404,377
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 290,451
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 208,789
| 0
| 29.4
| 29.4
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| 4.22
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Oct-17 Wed
| ###
| 4.24
| 4.145
| 4.2
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
| 385,547
| 0
| 39.0
| 39.0
| 0.0 |
2018-Oct-12 Fri
| ###
| 4.24
| ###
| ###
| 602,824
| 1,277,986
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 4.23
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| 4.29
| 4.4
| 4.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 4.4
| 4.41
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2018-Oct-08 Mon
| 4.46
| 4.47
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Oct-05 Fri
| 4.54
| 4.54
| 4.48
| 4.49
|
|
| 22.5
| 22.5
| ### |
2018-Oct-04 Thu
| 4.53
| 4.545
| 4.49
| 4.5
|
|
| 28.6
| 28.6
| ### |
2018-Oct-03 Wed
| 4.47
| 4.54
| 4.45
| 4.53
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 4.53
| 4.55
| 4.47
| 4.47
|
|
| 25.4
| 25.4
| ### |
2018-Oct-01 Mon
| 4.54
| 4.55
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Sep-28 Fri
| 4.58
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| 4.57
| ###
| 4.55
| 4.58
| 772,779
| 1,758,072
| 71.8
| 71.8
| 0.3 |
2018-Sep-26 Wed
| 4.46
| 4.54
| 4.43
| 4.51
| 872,581
| 3,913,525
| 81.7
| 81.7
| 0.3 |
2018-Sep-25 Tue
| ###
| 4.46
| ###
| 4.45
|
|
| 85.3
| 85.3
| 0.3 |
2018-Sep-24 Mon
| 4.43
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2018-Sep-21 Fri
| 4.29
| 4.44
| 4.29
| 4.43
|
|
| 87.1
| 87.1
| ### |
2018-Sep-20 Thu
| 4.27
| ###
| 4.27
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2018-Sep-19 Wed
| 4.29
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 4.29
| ###
| 4.26
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Sep-17 Mon
| 4.28
| ###
| 4.26
| 4.29
|
|
| 71.2
| 71.2
| ### |
2018-Sep-14 Fri
| ###
| ###
| 4.23
| ###
| 535,743
| ###
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 4.28
| ###
| 4.23
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Sep-12 Wed
| 4.27
| ###
| 4.27
| 4.29
| 592,773
| 1,265,570
| ###
| ###
| ### |
2018-Sep-11 Tue
| 4.25
| ###
| 4.2
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2018-Sep-10 Mon
| 4.25
| 4.26
| ###
| 4.2
| 367,152
| ###
| ###
| ###
| ### |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 347,420
| 0
| 68.5
| 68.5
| 0.0 |
2018-Sep-06 Thu
| ###
| 4.42
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2018-Sep-05 Wed
| 4.43
| 4.46
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 4.43
| 4.44
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2018-Sep-03 Mon
| 4.49
| 4.5
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2018-Aug-31 Fri
| 4.53
| 4.56
| 4.42
| 4.45
| 624,674
| 2,804,786
| 18.7
| 18.7
| 0.3 |
2018-Aug-30 Thu
| 4.55
| 4.56
| 4.49
| 4.53
| 302,886
| 1,370,559
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.44
| 4.51
| 4.42
| 4.51
|
|
| 82.1
| 82.1
| 0.3 |
2018-Aug-28 Tue
| 4.54
| 4.55
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2018-Aug-27 Mon
| 4.58
| ###
| 4.48
| 4.5
| 1,017,822
| 2,279,921
| 18.9
| 18.9
| ### |
2018-Aug-24 Fri
| 4.42
| 4.58
| 4.4
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Aug-23 Thu
| 4.42
| 4.42
| ###
| ###
| 377,020
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| 4.41
| 480,052
| 0
| 76.8
| 76.8
| ### |
2018-Aug-21 Tue
| 4.4
| 4.41
| ###
| ###
| 273,051
| 602,077
| 29.3
| 29.3
| 0.0 |
2018-Aug-20 Mon
| 4.41
| 4.47
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Aug-17 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| 4.26
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2018-Aug-15 Wed
| 4.22
| 4.23
| ###
| ###
| 1,039,055
| ###
| 31.6
| 31.6
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 4.28
| 4.29
| 575,224
| 1,230,979
| 21.1
| 21.1
| ### |
2018-Aug-13 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 4.48
| 4.49
| ###
| ###
| 477,553
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 4.5
| 4.54
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| 4.44
| 4.53
| 4.43
| 4.5
| 823,174
| ###
| ###
| ###
| ### |
2018-Aug-07 Tue
| 4.4
| 4.47
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Aug-06 Mon
| 4.43
| 4.47
| ###
| 4.41
| 638,083
| ###
| ###
| ###
| ### |
2018-Aug-03 Fri
| 4.28
| 4.44
| 4.27
| 4.41
| 852,085
| ###
| ###
| ###
| ### |
2018-Aug-02 Thu
| 4.24
| 4.28
| 4.23
| 4.27
|
|
| 82.1
| 82.1
| ### |
2018-Aug-01 Wed
| 4.21
| 4.27
| 4.21
| 4.23
|
|
| 78.6
| 78.6
| 0.3 |
2018-Jul-31 Tue
| 4.24
| 4.24
| ###
| ###
| 3,957,877
| ###
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 4.28
| 4.28
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2018-Jul-27 Fri
| 4.25
| ###
| 4.23
| ###
| 1,127,824
| 2,385,347
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| 4.25
| ###
| 4.24
| 1,105,628
| 2,349,459
| 87.8
| 87.8
| 0.3 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 1,344,250
| 0
| 6.7
| 6.7
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 4.28
| ###
| 665,659
| ###
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 4.28
| ###
| 396,686
| ###
| 68.7
| 68.7
| 0.0 |
2018-Jul-19 Thu
| 4.27
| ###
| 4.27
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Jul-18 Wed
| 4.2
| ###
| ###
| 4.28
| 391,076
| 0
| 87.1
| 87.1
| 0.3 |
2018-Jul-17 Tue
| 4.21
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| 4.21
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| 4.26
| 4.285
| ###
| 4.21
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| 4.22
| ###
| ###
| 4.29
| 874,875
| 0
| 84.1
| 84.1
| ### |
2018-Jul-11 Wed
| 4.25
| ###
| ###
| 4.21
| 798,659
| 0
| ###
| ###
| ### |
2018-Jul-10 Tue
| 4.25
| 4.27
| 4.21
| 4.23
| 471,343
| ###
| ###
| ###
| 0.3 |
2018-Jul-09 Mon
| 4.27
| 4.28
| 4.22
| 4.25
| 493,556
| ###
| 31.7
| 31.7
| ### |
2018-Jul-06 Fri
| 4.27
| ###
| ###
| 4.27
| 782,624
| 0
| ###
| ###
| ### |
2018-Jul-05 Thu
| ###
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Jul-04 Wed
| 4.29
| ###
| 4.22
| 4.27
| 652,380
| 1,376,521
| ###
| ###
| ### |
2018-Jul-03 Tue
| 4.25
| ###
| 4.2
| 4.29
| 531,949
| ###
| 78.4
| 78.4
| ### |
2018-Jul-02 Mon
| ###
| 4.25
| ###
| 4.21
|
|
| 84.0
| 84.0
| ### |
2018-Jun-29 Fri
| 4.21
| 4.23
| ###
| ###
| 973,473
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 4.28
| 4.28
| 4.21
| 4.21
| 591,022
| 2,508,888
| ###
| ###
| ### |
2018-Jun-27 Wed
| 4.28
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Jun-26 Tue
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Jun-25 Mon
| 4.2
| ###
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2018-Jun-22 Fri
| 4.23
| ###
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 4.29
| ###
| 4.2
| 4.22
| 1,060,642
| 2,227,348
| 18.5
| 18.5
| ### |
2018-Jun-20 Wed
| 4.25
| 4.27
| ###
| 4.24
| 581,223
| ###
| 31.5
| 31.5
| 0.3 |
2018-Jun-19 Tue
| 4.29
| 4.29
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2018-Jun-18 Mon
| 4.22
| 4.28
| ###
| 4.28
| 462,351
| ###
| ###
| ###
| 0.3 |
2018-Jun-15 Fri
| 4.25
| 4.25
| ###
| 4.21
| 432,120
| 918,255
| ###
| ###
| ### |
2018-Jun-14 Thu
| 4.22
| 4.27
| 4.22
| 4.24
|
|
| 71.7
| 71.7
| 0.3 |
2018-Jun-13 Wed
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| 4.23
| ###
| 4.22
| 588,047
| ###
| ###
| ###
| ### |
2018-Jun-08 Fri
| 4.2
| 4.22
| 4.145
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2018-Jun-07 Thu
| ###
| 4.23
| ###
| 4.22
| 322,985
| ###
| 77.9
| 77.9
| ### |
2018-Jun-06 Wed
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 755,444
| 0
| 80.5
| 80.5
| 0.0 |
2018-May-30 Wed
| ###
| 4.055
| ###
| ###
| 368,681
| ###
| 84.0
| 84.0
| 0.0 |
2018-May-29 Tue
| 4
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| 4
| 506,154
| 0
| ###
| ###
| 0.3 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 370,971
| 0
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| ###
| ###
| 3.955
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 644,847
| 0
| 87.7
| 87.7
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 3.88
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-May-21 Mon
| 3.89
| ###
| 3.87
| ###
| 1,386,748
| 2,683,357
| 77.6
| 77.6
| 0.0 |
2018-May-18 Fri
| 3.89
| ###
| 3.88
| 3.89
| 197,645
| ###
| 72.9
| 72.9
| 0.3 |
2018-May-17 Thu
| ###
| ###
| 3.87
| ###
| 293,347
| 567,626
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2018-May-15 Tue
| ###
| ###
| 3.84
| 3.88
| 349,128
| 670,325
| ###
| ###
| 0.3 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 456,985
| 0
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 222,289
| 0
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 3.87
| 3.89
| 426,559
| ###
| 25.9
| 25.9
| 0.3 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| 3.88
| 3.89
|
|
| 36.4
| 36.4
| 0.3 |
2018-May-07 Mon
| ###
| ###
| 3.87
| 3.87
| 167,453
| 324,021
| 31.1
| 31.1
| ### |
2018-May-04 Fri
| ###
| ###
| 3.87
| 3.88
| 1,104,185
| ###
| ###
| ###
| 0.3 |
2018-May-03 Thu
| ###
| ###
| 3.89
| ###
| 351,344
| ###
| 73.6
| 73.6
| 0.0 |
2018-May-02 Wed
| 3.85
| ###
| 3.84
| 3.89
| 297,427
| 571,059
| 78.8
| 78.8
| 0.3 |
2018-May-01 Tue
| 3.89
| 3.89
| 3.83
| 3.85
|
|
| 28.1
| 28.1
| 0.3 |
2018-Apr-30 Mon
| 3.8
| 3.89
| 3.79
| 3.88
| 518,685
| 1,991,750
| 85.8
| 85.8
| 0.3 |
2018-Apr-27 Fri
| 3.78
| 3.79
| 3.74
| 3.79
|
|
| 71.6
| 71.6
| ### |
2018-Apr-26 Thu
| 3.73
| 3.76
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-Apr-24 Tue
| 3.77
| 3.78
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| 3.82
| 3.84
| 3.745
| 3.77
|
|
| 25.2
| 25.2
| ### |
2018-Apr-20 Fri
| 3.84
| 3.85
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Apr-19 Thu
| 3.81
| 3.84
| 3.79
| 3.84
| 487,424
| 1,859,522
| 77.4
| 77.4
| 0.3 |
2018-Apr-18 Wed
| 3.81
| 3.82
| 3.75
| 3.79
|
|
| 28.8
| 28.8
| ### |
2018-Apr-17 Tue
| 3.82
| 3.85
| 3.81
| 3.81
|
|
| 34.6
| 34.6
| 0.3 |
2018-Apr-16 Mon
| 3.77
| 3.84
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Apr-13 Fri
| ###
| 3.77
| ###
| 3.75
|
|
| 83.9
| 83.9
| 0.3 |
2018-Apr-12 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| 3.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| 3.7
| ###
| ###
| 362,174
| 670,021
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| 3.675
| ###
| ###
| 248,523
| ###
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 517,070
| 0
| 70.5
| 70.5
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 780,086
| 0
| 26.9
| 26.9
| 0.0 |
2018-Apr-04 Wed
| 3.75
| 3.75
| ###
| 3.7
|
|
| 26.0
| 26.0
| 0.3 |
2018-Apr-03 Tue
| 3.76
| 3.79
| 3.73
| 3.75
| 462,046
| ###
| ###
| ###
| 0.3 |
2018-Mar-29 Thu
| 3.72
| 3.79
| 3.72
| 3.79
| 651,873
| 2,447,783
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| 3.76
| ###
| 3.73
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 3.7
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 3.55
| ###
| 568,184
| 1,008,526
| 69.2
| 69.2
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 517,448
| 0
| 29.9
| 29.9
| 0.0 |
2018-Mar-22 Thu
| ###
| 3.72
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| 3.71
| 3.75
| ###
| 3.7
|
|
| 32.5
| 32.5
| 0.3 |
2018-Mar-20 Tue
| ###
| 3.72
| ###
| 3.7
| 450,685
| 838,274
| 77.2
| 77.2
| 0.3 |
2018-Mar-19 Mon
| 3.8
| 3.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 3.85
| 3.86
| 3.81
| 3.86
| 409,982
| 1,572,280
| ###
| ###
| 0.3 |
2018-Mar-15 Thu
| 3.83
| 3.85
| 3.79
| 3.85
| 556,545
| ###
| 74.3
| 74.3
| 0.3 |
2018-Mar-14 Wed
| 3.8
| 3.82
| 3.76
| 3.82
| 514,174
| ###
| 73.7
| 73.7
| 0.3 |
2018-Mar-13 Tue
| ###
| ###
| 3.88
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| 3.89
| ###
| 441,573
| 858,859
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 3.88
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| 3.84
| ###
| 3.84
| ###
| 341,458
| ###
| 81.7
| 81.7
| 0.0 |
2018-Mar-07 Wed
| 3.87
| 3.87
| 3.81
| 3.83
| 218,140
| 837,657
| 28.8
| 28.8
| ### |
2018-Mar-06 Tue
| 3.8
| ###
| 3.79
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Mar-05 Mon
| 3.78
| 3.83
| 3.76
| 3.79
| 209,455
| 794,881
| ###
| ###
| ### |
2018-Mar-02 Fri
| 3.8
| 3.8
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Mar-01 Thu
| 3.8
| 3.84
| 3.76
| 3.79
| 385,947
| ###
| ###
| ###
| ### |
2018-Feb-28 Wed
| 3.88
| 3.89
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2018-Feb-27 Tue
| 3.85
| ###
| 3.79
| 3.88
| 597,048
| ###
| ###
| ###
| 0.3 |
2018-Feb-26 Mon
| ###
| ###
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Feb-23 Fri
| 3.82
| ###
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| 3.58
| ###
| 504,777
| 903,550
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 3.57
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2018-Feb-20 Tue
| 3.52
| 3.57
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| 3.5
| 3.54
| 3.49
| 3.51
| 954,125
| 3,353,749
| ###
| ###
| ### |
2018-Feb-16 Fri
| 3.53
| 3.55
| 3.49
| 3.49
| 347,046
| ###
| ###
| ###
| ### |
2018-Feb-15 Thu
| 3.46
| 3.56
| 3.46
| 3.52
| 1,005,185
| ###
| ###
| ###
| ### |
2018-Feb-14 Wed
| 3.51
| 3.52
| 3.45
| 3.46
|
|
| 27.0
| 27.0
| 0.2 |
2018-Feb-13 Tue
| 3.5
| 3.54
| 3.48
| 3.49
| 596,070
| ###
| ###
| ###
| ### |
2018-Feb-12 Mon
| 3.5
| ###
| 3.46
| 3.49
| 629,528
| 1,089,083
| ###
| ###
| ### |
2018-Feb-09 Fri
| 3.5
| 3.525
| 3.45
| 3.5
| 657,275
| 2,292,246
| ###
| ###
| 0.3 |
2018-Feb-08 Thu
| 3.55
| 3.57
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2018-Feb-07 Wed
| 3.56
| ###
| 3.54
| 3.55
|
|
| 27.0
| 27.0
| ### |
2018-Feb-06 Tue
| 3.51
| 3.57
| 3.44
| 3.53
|
|
| ###
| ###
| 0.3 |
2018-Feb-05 Mon
| ###
| ###
| 3.55
| 3.58
| 1,323,222
| ###
| 38.2
| 38.2
| 0.3 |
2018-Feb-02 Fri
| ###
| 3.74
| ###
| ###
| 752,041
| ###
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 3.84
| ###
| 3.79
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| 3.8
| 3.87
| 841,280
| ###
| ###
| ###
| ### |
2018-Jan-29 Mon
| 3.86
| ###
| 3.81
| 3.87
|
|
| 71.6
| 71.6
| ### |
2018-Jan-25 Thu
| 3.73
| 3.89
| 3.72
| 3.87
| 1,192,343
| ###
| ###
| ###
| ### |
2018-Jan-24 Wed
| 3.7
| 3.74
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| 3.73
| 3.73
| ###
| 3.7
| 277,554
| ###
| 25.4
| 25.4
| 0.3 |
2018-Jan-22 Mon
| 3.75
| 3.76
| ###
| 3.7
| 447,155
| 840,651
| 30.4
| 30.4
| 0.3 |
2018-Jan-19 Fri
| 3.7
| 3.76
| ###
| 3.74
|
|
| 83.2
| 83.2
| 0.3 |
2018-Jan-18 Thu
| ###
| ###
| 3.655
| ###
| 273,872
| ###
| 32.8
| 32.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 444,327
| 0
| 74.3
| 74.3
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 633,085
| 0
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 3.7
| 3.72
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Jan-12 Fri
| 3.74
| 3.74
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
|