End of day Prices (full format), 600 Days for (VCX) VICINITY CENTRES
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Oct-12 Mon
| 1.42
| 1.43
| 1.41
| 1.425
|
|
| 64.8
| 64.8
| ### |
2020-Oct-09 Fri
| 1.445
| 1.455
| ###
| 1.43
| 10,271,950
| 7,472,843
| ###
| ###
| 0.1 |
2020-Oct-08 Thu
| 1.44
| 1.445
| 1.42
| 1.44
| 10,476,144
| 15,007,076
| 63.5
| 63.5
| 0.1 |
2020-Oct-07 Wed
| 1.455
| ###
| ###
| 1.45
| 10,206,340
| 0
| 25.9
| 25.9
| ### |
2020-Oct-06 Tue
| 1.45
| 1.45
| ###
| 1.445
| 16,247,155
| 11,779,187
| ###
| ###
| ### |
2020-Oct-05 Mon
| 1.43
| 1.457
| 1.42
| 1.45
|
|
| 70.0
| 70.0
| ### |
2020-Oct-02 Fri
| 1.41
| 1.43
| ###
| ###
| 13,398,889
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 1.445
| 1.377
| 1.43
| 15,983,953
| 22,553,357
| 87.4
| 87.4
| 0.1 |
2020-Sep-30 Wed
| 1.4
| ###
| ###
| 1.375
| 21,605,370
| 0
| ###
| ###
| 0.1 |
2020-Sep-29 Tue
| 1.45
| 1.45
| ###
| 1.42
| 16,666,625
| ###
| 21.9
| 21.9
| ### |
2020-Sep-28 Mon
| ###
| ###
| 1.4
| 1.425
|
|
| 78.4
| 78.4
| ### |
2020-Sep-25 Fri
| ###
| ###
| 1.377
| 1.4
| 10,962,477
| ###
| ###
| ###
| ### |
2020-Sep-24 Thu
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2020-Sep-23 Wed
| ###
| ###
| 1.355
| 1.385
|
|
| 63.8
| 63.8
| 0.1 |
2020-Sep-22 Tue
| ###
| 1.385
| 1.345
| ###
| 21,852,720
| ###
| 32.2
| 32.2
| 0.0 |
2020-Sep-21 Mon
| 1.4
| 1.41
| 1.385
| 1.41
| 11,058,679
| ###
| ###
| ###
| ### |
2020-Sep-18 Fri
| 1.43
| 1.45
| ###
| 1.43
|
|
| 63.4
| 63.4
| 0.1 |
2020-Sep-17 Thu
| 1.43
| 1.455
| 1.42
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2020-Sep-16 Wed
| ###
| 1.422
| ###
| 1.42
| 16,830,552
| 11,966,522
| 78.1
| 78.1
| ### |
2020-Sep-15 Tue
| ###
| 1.385
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| 1.355
| 9,127,359
| 0
| ###
| ###
| ### |
2020-Sep-11 Fri
| 1.325
| 1.357
| ###
| 1.345
|
|
| ###
| ###
| ### |
2020-Sep-10 Thu
| 1.385
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2020-Sep-09 Wed
| 1.4
| 1.4
| ###
| 1.375
|
|
| 24.5
| 24.5
| 0.1 |
2020-Sep-08 Tue
| 1.4
| ###
| 1.382
| 1.425
| 20,222,783
| 13,973,943
| ###
| ###
| ### |
2020-Sep-07 Mon
| ###
| ###
| 1.345
| ###
| 9,481,921
| ###
| 73.2
| 73.2
| 0.0 |
2020-Sep-04 Fri
| ###
| 1.4
| 1.375
| 1.385
| 14,459,379
| 20,062,388
| ###
| ###
| 0.1 |
2020-Sep-03 Thu
| 1.43
| 1.455
| 1.425
| 1.44
|
|
| ###
| ###
| 0.1 |
2020-Sep-02 Wed
| 1.43
| 1.43
| 1.387
| 1.42
|
|
| ###
| ###
| ### |
2020-Sep-01 Tue
| 1.42
| 1.43
| 1.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 1.445
| ###
| 1.445
| 34,301,544
| ###
| 92.8
| 92.8
| ### |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 19,719,749
| 0
| 90.9
| 90.9
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 1.325
| 25,843,870
| 0
| ###
| ###
| 0.1 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| 33,557,250
| 0
| 75.1
| 75.1
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| 1.41
| 33,955,987
| 0
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2020-Aug-21 Fri
| 1.27
| 1.345
| 1.255
| ###
| 17,750,328
| 23,075,426
| 88.5
| 88.5
| 0.0 |
2020-Aug-20 Thu
| ###
| 1.277
| 1.24
| 1.255
|
|
| ###
| ###
| ### |
2020-Aug-19 Wed
| ###
| ###
| 1.26
| 1.275
| 21,369,277
| 13,462,644
| 14.0
| 14.0
| ### |
2020-Aug-18 Tue
| ###
| ###
| ###
| 1.345
| 18,948,872
| 0
| 23.7
| 23.7
| ### |
2020-Aug-17 Mon
| ###
| ###
| ###
| 1.355
|
|
| 75.5
| 75.5
| ### |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 19,696,077
| 0
| 27.9
| 27.9
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| 1.375
|
|
| 29.9
| 29.9
| 0.1 |
2020-Aug-12 Wed
| 1.375
| ###
| ###
| ###
| 16,127,022
| 0
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 1.325
| ###
| ###
| ###
| 22,807,655
| 0
| 88.4
| 88.4
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 11,971,972
| 0
| 76.6
| 76.6
| 0.0 |
2020-Aug-07 Fri
| 1.275
| ###
| 1.26
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 1.27
|
|
| 14.6
| 14.6
| ### |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 1.29
| ###
| 1.29
| ###
| 17,330,243
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 1.275
| ###
| 1.257
| 1.27
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| ###
| ###
| 1.27
| ###
| 20,990,749
| 13,329,125
| 76.4
| 76.4
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 1.4
| 1.4
| ###
| 1.355
|
|
| ###
| ###
| ### |
2020-Jul-27 Mon
| ###
| ###
| 1.355
| ###
| 9,036,281
| 6,122,080
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| 1.382
| ###
| ###
| 6,940,724
| 4,796,040
| 32.3
| 32.3
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 11,274,373
| 0
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 1.375
| ###
| 1.352
| ###
| 9,438,556
| ###
| 34.9
| 34.9
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 1.345
| 1.385
|
|
| 75.1
| 75.1
| 0.1 |
2020-Jul-20 Mon
| 1.355
| ###
| 1.345
| ###
| 10,426,278
| 7,011,671
| 74.9
| 74.9
| 0.0 |
2020-Jul-17 Fri
| 1.385
| 1.385
| ###
| ###
| 7,745,986
| ###
| 22.2
| 22.2
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| 1.355
| ###
| 22,414,826
| 15,186,044
| 29.0
| 29.0
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2020-Jul-14 Tue
| ###
| 1.355
| ###
| ###
| 15,557,849
| 10,540,442
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 1.345
| ###
| 1.322
| 1.345
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| 1.325
| ###
| ###
| ###
| 14,433,678
| 0
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Jul-08 Wed
| 1.345
| ###
| ###
| ###
| 32,872,987
| 0
| 26.2
| 26.2
| 0.0 |
2020-Jul-07 Tue
| 1.445
| 1.47
| ###
| ###
| 29,607,543
| 21,761,544
| 15.0
| 15.0
| 0.0 |
2020-Jul-06 Mon
| 1.445
| 1.485
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 1.525
| 1.525
| 1.44
| 1.45
|
|
| ###
| ###
| ### |
2020-Jul-02 Thu
| ###
| 1.52
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 1.42
| 1.48
| ###
| 1.475
|
|
| ###
| ###
| 0.1 |
2020-Jun-30 Tue
| 1.485
| 1.5
| 1.43
| 1.43
| 26,115,040
| ###
| ###
| ###
| 0.1 |
2020-Jun-29 Mon
| 1.385
| 1.445
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 1.42
| 1.45
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2020-Jun-25 Thu
| 1.42
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| 1.525
| 1.47
| 1.47
| 32,520,252
| 48,699,077
| ###
| ###
| ### |
2020-Jun-23 Tue
| 1.51
| 1.53
| 1.457
| ###
| 27,762,343
| 41,463,059
| 45.7
| 45.7
| 0.0 |
2020-Jun-22 Mon
| 1.5
| 1.525
| 1.47
| 1.49
| 23,416,823
| ###
| 36.5
| 36.5
| ### |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2020-Jun-18 Thu
| ###
| 1.625
| 1.575
| 1.59
| 41,379,287
| 66,206,859
| ###
| ###
| ### |
2020-Jun-17 Wed
| ###
| ###
| 1.57
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2020-Jun-16 Tue
| 1.58
| ###
| 1.555
| 1.57
| 39,202,844
| ###
| 23.7
| 23.7
| 0.1 |
2020-Jun-15 Mon
| 1.585
| ###
| 1.52
| 1.525
| 29,310,644
| 22,276,089
| ###
| ###
| 0.1 |
2020-Jun-12 Fri
| ###
| ###
| 1.56
| 1.58
| 41,036,689
| ###
| 20.6
| 20.6
| 0.1 |
2020-Jun-11 Thu
| ###
| ###
| 1.652
| ###
|
|
| 56.4
| 56.4
| 0.0 |
2020-Jun-10 Wed
| 1.845
| 1.85
| 1.725
| 1.745
|
|
| 8.5
| 8.5
| 0.1 |
2020-Jun-09 Tue
| 1.79
| 1.86
| 1.775
| 1.845
|
|
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| ###
| 1.675
| 1.74
|
|
| ###
| ###
| 0.1 |
2020-Jun-04 Thu
| ###
| ###
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| ###
| 1.677
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| 1.53
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 34,419,025
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 1.725
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 1.73
| 1.77
| ###
| 1.71
| 25,687,827
| 22,733,726
| ###
| ###
| 0.1 |
2020-May-26 Tue
| ###
| 1.7
| ###
| ###
| 15,663,550
| ###
| 86.0
| 86.0
| 0.0 |
2020-May-25 Mon
| 1.58
| ###
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 1.58
| ###
| ###
| 1.555
|
|
| 27.5
| 27.5
| ### |
2020-May-21 Thu
| 1.585
| 1.585
| 1.49
| 1.56
| 24,220,959
| 37,239,724
| 31.0
| 31.0
| ### |
2020-May-20 Wed
| 1.5
| 1.56
| 1.48
| 1.555
| 12,093,272
| 18,381,773
| ###
| ###
| ### |
2020-May-19 Tue
| 1.545
| ###
| ###
| 1.545
| 19,956,983
| 0
| 68.8
| 68.8
| ### |
2020-May-18 Mon
| ###
| 1.485
| ###
| 1.445
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 1.375
| 1.4
| 1.355
| ###
| 14,817,722
| ###
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 1.375
| 1.385
| 1.355
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2020-May-13 Wed
| 1.4
| ###
| 1.375
| 1.41
| 18,108,749
| ###
| 66.8
| 66.8
| ### |
2020-May-12 Tue
| 1.47
| 1.47
| ###
| 1.45
| 20,739,323
| ###
| ###
| ###
| ### |
2020-May-11 Mon
| 1.46
| 1.52
| 1.45
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-May-08 Fri
| 1.375
| 1.45
| ###
| 1.43
|
|
| ###
| ###
| 0.1 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 8,709,187
| 0
| 67.5
| 67.5
| 0.0 |
2020-May-06 Wed
| ###
| 1.375
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| 1.385
| 13,338,247
| 0
| ###
| ###
| 0.1 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 14,863,472
| 0
| 69.9
| 69.9
| 0.0 |
2020-May-01 Fri
| 1.44
| 1.44
| 1.345
| ###
| 20,381,373
| ###
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 1.5
| ###
| 1.49
| 26,626,257
| ###
| 89.1
| 89.1
| ### |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 17,198,787
| 0
| 84.2
| 84.2
| 0.0 |
2020-Apr-28 Tue
| 1.4
| 1.425
| ###
| 1.345
|
|
| ###
| ###
| ### |
2020-Apr-27 Mon
| 1.28
| ###
| 1.275
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2020-Apr-24 Fri
| 1.255
| ###
| 1.24
| 1.285
| 13,321,078
| ###
| 82.6
| 82.6
| ### |
2020-Apr-23 Thu
| ###
| 1.325
| 1.26
| 1.275
| 16,783,570
| ###
| 20.6
| 20.6
| ### |
2020-Apr-22 Wed
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| 1.41
| 1.355
| ###
| 20,901,284
| 28,896,025
| 39.4
| 39.4
| 0.0 |
2020-Apr-17 Fri
| ###
| 1.477
| 1.385
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2020-Apr-16 Thu
| 1.345
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Apr-15 Wed
| ###
| 1.43
| ###
| 1.4
|
|
| 78.6
| 78.6
| ### |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 34,704,321
| 0
| 16.4
| 16.4
| 0.0 |
2020-Apr-09 Thu
| ###
| 1.42
| 1.345
| 1.41
|
|
| ###
| ###
| ### |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2020-Apr-07 Tue
| 1.185
| 1.24
| 1.145
| 1.185
|
|
| 72.8
| 72.8
| 0.1 |
2020-Apr-06 Mon
| 1.075
| 1.145
| ###
| 1.125
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| 1.085
| ###
| 1.075
|
|
| 48.8
| 48.8
| ### |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 30,677,420
| 0
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| 1.155
| 27,670,485
| 0
| ###
| ###
| 0.1 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-Mar-30 Mon
| 0.945
| 0.975
| ###
| 0.975
| 39,748,020
| 19,377,159
| 69.4
| 69.4
| ### |
2020-Mar-27 Fri
| 1.085
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 1.085
| ###
| ###
| ###
| 45,016,672
| 0
| 18.1
| 18.1
| 0.0 |
2020-Mar-25 Wed
| 1.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| 0.975
| 23,380,045
| 0
| 48.1
| 48.1
| ### |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
| 46,802,746
| 0
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 1.24
| ###
| ###
| ###
| 33,357,387
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| 1.245
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 1.485
| 1.54
| 1.455
| 1.46
| 33,401,246
| ###
| ###
| ###
| 0.1 |
2020-Mar-16 Mon
| 1.57
| ###
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2020-Mar-13 Fri
| 1.55
| 1.75
| 1.54
| 1.75
|
|
| 90.1
| 90.1
| 0.1 |
2020-Mar-12 Thu
| ###
| ###
| 1.775
| 1.775
| 23,576,280
| 20,923,948
| ###
| ###
| ### |
2020-Mar-11 Wed
| 2
| ###
| 1.975
| 1.975
| 17,364,379
| 17,147,324
| 53.4
| 53.4
| ### |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 20,214,446
| 0
| 49.6
| 49.6
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2020-Mar-06 Fri
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 2.22
| 2.26
| 2.21
| 2.23
| 13,322,826
| ###
| 74.7
| 74.7
| ### |
2020-Mar-04 Wed
| 2.23
| 2.23
| ###
| 2.21
|
|
| 38.3
| 38.3
| 0.2 |
2020-Mar-03 Tue
| 2.2
| 2.25
| 2.2
| 2.24
| 11,908,152
| ###
| ###
| ###
| ### |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 2.21
| 2.22
| ###
| ###
| 17,814,371
| 19,773,951
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 2.25
| ###
| 2.23
| 2.28
| 9,852,949
| ###
| ###
| ###
| 0.2 |
2020-Feb-26 Wed
| 2.23
| 2.28
| 2.22
| 2.26
|
|
| 83.9
| 83.9
| ### |
2020-Feb-25 Tue
| 2.27
| 2.28
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
| 8,886,855
| 0
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| 2.42
| 2.45
| ###
| ###
| 15,341,629
| ###
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 2.5
| ###
| 2.47
| 2.5
| 9,479,729
| ###
| 74.7
| 74.7
| 0.2 |
2020-Feb-17 Mon
| 2.5
| 2.53
| 2.5
| 2.52
| 2,576,682
| 6,480,355
| 79.9
| 79.9
| ### |
2020-Feb-14 Fri
| 2.51
| 2.51
| 2.485
| 2.49
|
|
| 28.7
| 28.7
| 0.2 |
2020-Feb-13 Thu
| 2.54
| 2.54
| 2.5
| 2.51
| 6,084,180
| ###
| ###
| ###
| ### |
2020-Feb-12 Wed
| 2.54
| 2.57
| 2.52
| 2.53
| 7,144,584
| ###
| ###
| ###
| ### |
2020-Feb-11 Tue
| 2.57
| 2.59
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2020-Feb-10 Mon
| 2.54
| 2.55
| 2.52
| 2.54
| 6,604,353
| ###
| ###
| ###
| ### |
2020-Feb-07 Fri
| 2.49
| 2.53
| 2.485
| 2.52
|
|
| 82.7
| 82.7
| ### |
2020-Feb-06 Thu
| 2.48
| 2.49
| 2.47
| 2.48
| 10,878,578
| 26,978,873
| 66.1
| 66.1
| 0.2 |
2020-Feb-05 Wed
| 2.51
| 2.55
| 2.48
| 2.48
| 6,813,283
| ###
| 21.0
| 21.0
| 0.2 |
2020-Feb-04 Tue
| 2.49
| 2.51
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Feb-03 Mon
| 2.51
| 2.53
| 2.49
| 2.5
| 6,175,674
| 15,500,941
| ###
| ###
| 0.2 |
2020-Jan-31 Fri
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| 26.5
| 26.5
| ### |
2020-Jan-30 Thu
| 2.53
| 2.56
| 2.52
| 2.56
| 5,996,184
| ###
| ###
| ###
| 0.2 |
2020-Jan-29 Wed
| 2.53
| ###
| 2.5
| 2.52
|
|
| 30.0
| 30.0
| ### |
2020-Jan-28 Tue
| 2.54
| 2.56
| 2.51
| 2.52
|
|
| 35.6
| 35.6
| ### |
2020-Jan-24 Fri
| 2.57
| 2.59
| 2.55
| 2.56
|
|
| 33.6
| 33.6
| 0.2 |
2020-Jan-23 Thu
| 2.55
| 2.56
| ###
| 2.56
| 5,346,046
| ###
| 78.6
| 78.6
| 0.2 |
2020-Jan-22 Wed
| 2.56
| 2.56
| 2.52
| 2.54
| 7,639,145
| 19,403,428
| 23.1
| 23.1
| ### |
2020-Jan-21 Tue
| 2.57
| 2.57
| ###
| 2.55
|
|
| 29.9
| 29.9
| 0.2 |
2020-Jan-20 Mon
| 2.57
| 2.575
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2020-Jan-17 Fri
| 2.59
| ###
| 2.55
| 2.56
| 6,823,081
| 8,699,428
| 22.6
| 22.6
| 0.2 |
2020-Jan-16 Thu
| 2.56
| 2.57
| 2.55
| 2.57
| 5,805,073
| 14,860,986
| 72.2
| 72.2
| ### |
2020-Jan-15 Wed
| 2.52
| 2.55
| 2.52
| 2.55
| 5,134,329
| 13,015,524
| ###
| ###
| 0.2 |
2020-Jan-14 Tue
| 2.5
| 2.52
| 2.49
| 2.52
|
|
| 74.0
| 74.0
| ### |
2020-Jan-13 Mon
| 2.51
| 2.52
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Jan-10 Fri
| 2.51
| 2.52
| ###
| 2.51
|
|
| ###
| ###
| ### |
2020-Jan-09 Thu
| 2.54
| 2.54
| 2.5
| 2.51
| 5,580,482
| ###
| 18.2
| 18.2
| ### |
2020-Jan-08 Wed
| 2.54
| 2.54
| ###
| 2.51
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 2.54
| 2.54
| 2.5
| 2.54
|
|
| 63.5
| 63.5
| ### |
2020-Jan-06 Mon
| 2.5
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| 2.52
| 2.53
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2020-Jan-02 Thu
| 2.49
| 2.51
| 2.475
| 2.49
|
|
| ###
| ###
| 0.2 |
2019-Dec-30 Mon
| 2.55
| 2.56
| 2.52
| 2.53
| 5,834,157
| 14,818,758
| 21.6
| 21.6
| ### |
2019-Dec-27 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 2.57
| 2.59
| 2.56
| 2.59
| 2,820,889
| 7,263,789
| ###
| ###
| 0.2 |
2019-Dec-23 Mon
| 2.56
| 2.59
| 2.55
| 2.58
| 5,632,182
| ###
| 80.2
| 80.2
| 0.2 |
2019-Dec-20 Fri
| 2.57
| 2.59
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 2.57
| 2.59
| 2.55
| 2.58
| 12,359,782
| ###
| ###
| ###
| 0.2 |
2019-Dec-18 Wed
| 2.57
| 2.57
| 2.53
| 2.55
|
|
| 25.3
| 25.3
| 0.2 |
2019-Dec-16 Mon
| 2.54
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Dec-13 Fri
| 2.55
| 2.56
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| ###
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2019-Dec-11 Wed
| ###
| ###
| 2.58
| ###
| 17,783,451
| 22,940,651
| 68.8
| 68.8
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| ###
| ###
| 7,954,175
| 0
| 78.7
| 78.7
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 2.585
| ###
| 6,423,285
| ###
| 76.6
| 76.6
| 0.0 |
2019-Dec-04 Wed
| 2.58
| ###
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 9,140,670
| 0
| 27.4
| 27.4
| 0.0 |
2019-Dec-02 Mon
| ###
| 2.71
| ###
| ###
| 3,619,720
| 4,904,720
| 72.8
| 72.8
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 2.71
| 2.71
| ###
| ###
| 4,096,779
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 23,605,427
| 0
| 68.0
| 68.0
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 3,577,044
| 0
| 79.2
| 79.2
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 9,626,178
| 0
| 36.3
| 36.3
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
| 5,804,826
| 0
| 31.7
| 31.7
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 6,190,779
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 2.59
| ###
| 8,560,121
| 11,085,356
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
| 7,957,651
| 0
| 34.4
| 34.4
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 7,399,651
| 0
| 38.5
| 38.5
| 0.0 |
2019-Nov-05 Tue
| 2.71
| 2.71
| 2.655
| ###
| 4,972,482
| 13,338,682
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 8,647,681
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 11,769,380
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 11,986,872
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| 2.72
| ###
| 2.71
| 14,685,185
| 19,971,851
| 81.3
| 81.3
| ### |
2019-Oct-28 Mon
| ###
| 2.7
| ###
| ###
| 7,067,577
| 9,541,228
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| 2.7
| ###
| ###
| 6,416,574
| 8,662,374
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| 2.7
| 2.7
| ###
| ###
| 13,001,946
| 17,552,627
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-Oct-22 Tue
| 2.58
| ###
| 2.57
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Oct-21 Mon
| 2.56
| ###
| 2.55
| 2.57
| 9,567,855
| ###
| 73.4
| 73.4
| ### |
2019-Oct-18 Fri
| 2.56
| 2.57
| 2.54
| 2.56
| 11,956,852
| 30,549,756
| ###
| ###
| 0.2 |
2019-Oct-17 Thu
| ###
| 2.625
| 2.58
| 2.58
| 8,074,879
| 21,014,872
| 27.4
| 27.4
| 0.2 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 8,382,959
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 2.58
| ###
| 2.58
| ###
| 4,435,129
| ###
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 2.59
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Oct-10 Thu
| 2.59
| ###
| 2.58
| 2.59
| 6,992,651
| ###
| ###
| ###
| 0.2 |
2019-Oct-09 Wed
| 2.58
| ###
| 2.57
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Oct-08 Tue
| 2.57
| ###
| 2.57
| ###
| 6,511,084
| 8,366,742
| 85.6
| 85.6
| 0.0 |
2019-Oct-07 Mon
| 2.55
| 2.58
| 2.52
| 2.56
| 4,759,381
| 12,136,421
| ###
| ###
| 0.2 |
2019-Oct-04 Fri
| 2.56
| 2.575
| 2.54
| 2.54
|
|
| 22.5
| 22.5
| ### |
2019-Oct-03 Thu
| 2.54
| 2.58
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| 2.57
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 2.58
| ###
| 2.56
| 2.57
|
|
| 29.5
| 29.5
| ### |
2019-Sep-30 Mon
| ###
| ###
| 2.57
| 2.57
| 8,672,941
| 11,144,729
| 24.0
| 24.0
| ### |
2019-Sep-27 Fri
| ###
| ###
| 2.585
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 2.57
| 2.59
|
|
| 36.5
| 36.5
| 0.2 |
2019-Sep-25 Wed
| ###
| ###
| 2.58
| 2.59
| 7,208,923
| ###
| 33.2
| 33.2
| 0.2 |
2019-Sep-24 Tue
| 2.59
| ###
| 2.58
| 2.59
| 12,439,727
| 16,047,247
| 70.1
| 70.1
| 0.2 |
2019-Sep-23 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 2.56
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Sep-19 Thu
| 2.56
| 2.59
| 2.56
| 2.57
| 20,577,158
| 52,986,181
| 72.0
| 72.0
| ### |
2019-Sep-18 Wed
| 2.57
| 2.59
| 2.555
| 2.56
|
|
| 33.7
| 33.7
| 0.2 |
2019-Sep-17 Tue
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 2.56
| 2.585
| 2.55
| 2.58
|
|
| 73.6
| 73.6
| 0.2 |
2019-Sep-13 Fri
| ###
| ###
| 2.58
| 2.59
| 10,946,648
| 14,121,175
| ###
| ###
| 0.2 |
2019-Sep-12 Thu
| ###
| ###
| 2.59
| ###
| 8,736,771
| ###
| 80.1
| 80.1
| 0.0 |
2019-Sep-11 Wed
| 2.56
| ###
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Sep-10 Tue
| 2.55
| 2.585
| 2.54
| 2.57
| 11,816,079
| ###
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| 2.575
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Sep-06 Fri
| 2.58
| 2.59
| 2.54
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Sep-05 Thu
| 2.55
| 2.59
| 2.54
| 2.58
| 9,165,483
| ###
| ###
| ###
| 0.2 |
2019-Sep-04 Wed
| 2.56
| 2.58
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Sep-03 Tue
| 2.57
| 2.58
| 2.54
| 2.57
| 8,012,780
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| 2.57
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Aug-30 Fri
| 2.57
| ###
| 2.55
| 2.59
| 15,282,089
| ###
| 72.6
| 72.6
| 0.2 |
2019-Aug-29 Thu
| 2.54
| 2.57
| 2.52
| 2.57
| 10,768,689
| ###
| 80.6
| 80.6
| ### |
2019-Aug-28 Wed
| 2.5
| 2.55
| ###
| 2.54
|
|
| 78.2
| 78.2
| ### |
2019-Aug-27 Tue
| 2.49
| ###
| 2.48
| 2.5
| 14,202,179
| ###
| ###
| ###
| 0.2 |
2019-Aug-26 Mon
| 2.5
| 2.51
| 2.48
| 2.49
| 10,518,220
| 26,242,958
| ###
| ###
| 0.2 |
2019-Aug-23 Fri
| 2.49
| 2.52
| 2.48
| 2.51
|
|
| 77.0
| 77.0
| ### |
2019-Aug-22 Thu
| 2.48
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2019-Aug-21 Wed
| 2.51
| 2.52
| 2.445
| 2.46
| 11,172,644
| 27,736,088
| 18.9
| 18.9
| 0.2 |
2019-Aug-20 Tue
| 2.49
| 2.52
| 2.48
| 2.52
| 8,368,972
| ###
| ###
| ###
| ### |
2019-Aug-19 Mon
| 2.49
| 2.49
| 2.45
| 2.47
| 9,739,256
| ###
| ###
| ###
| ### |
2019-Aug-16 Fri
| 2.45
| 2.46
| 2.43
| 2.44
| 8,475,325
| ###
| 32.6
| 32.6
| 0.2 |
2019-Aug-15 Thu
| 2.45
| 2.47
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| 2.53
| 2.53
| 2.46
| 2.48
| 12,374,476
| ###
| ###
| ###
| 0.2 |
2019-Aug-13 Tue
| 2.52
| 2.55
| 2.51
| 2.53
|
|
| 76.3
| 76.3
| ### |
2019-Aug-12 Mon
| 2.51
| 2.53
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| 2.53
| 2.54
| 2.5
| 2.52
|
|
| 28.0
| 28.0
| ### |
2019-Aug-08 Thu
| 2.51
| 2.55
| 2.5
| 2.54
|
|
| 69.4
| 69.4
| ### |
2019-Aug-07 Wed
| 2.49
| 2.53
| 2.47
| 2.52
| 8,217,621
| 20,544,052
| 74.5
| 74.5
| ### |
2019-Aug-06 Tue
| 2.59
| 2.59
| 2.48
| 2.49
| 11,090,151
| ###
| 14.0
| 14.0
| 0.2 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
| 6,535,745
| 0
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 12,535,786
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Jul-26 Fri
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 2.585
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Jul-24 Wed
| 2.56
| 2.58
| 2.56
| 2.57
| 8,326,573
| ###
| 71.5
| 71.5
| ### |
2019-Jul-23 Tue
| 2.57
| 2.57
| 2.54
| 2.55
| 5,936,553
| ###
| 25.0
| 25.0
| 0.2 |
2019-Jul-22 Mon
| 2.59
| 2.59
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Jul-19 Fri
| 2.57
| ###
| 2.55
| ###
| 6,197,228
| ###
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 2.56
| 2.58
| 8,521,279
| ###
| 18.8
| 18.8
| 0.2 |
2019-Jul-17 Wed
| ###
| ###
| 2.59
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2019-Jul-16 Tue
| 2.58
| 2.625
| 2.575
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Jul-15 Mon
| 2.59
| 2.59
| 2.55
| 2.56
| 5,259,646
| ###
| ###
| ###
| 0.2 |
2019-Jul-12 Fri
| ###
| ###
| 2.57
| 2.59
| 9,388,986
| 12,064,847
| 24.3
| 24.3
| 0.2 |
2019-Jul-11 Thu
| ###
| 2.655
| ###
| ###
| 7,881,149
| 10,462,225
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
| 13,118,355
| 0
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 7,481,958
| 0
| 29.4
| 29.4
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 5,851,651
| 0
| 33.8
| 33.8
| 0.0 |
2019-Jul-05 Fri
| ###
| 2.7
| ###
| ###
| 9,627,379
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 2.56
| 2.59
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Jul-02 Tue
| 2.5
| 2.54
| 2.49
| 2.53
| 13,721,772
| 34,510,256
| ###
| ###
| ### |
2019-Jul-01 Mon
| 2.47
| 2.5
| 2.455
| 2.49
|
|
| 74.7
| 74.7
| 0.2 |
2019-Jun-28 Fri
| 2.46
| 2.485
| 2.45
| 2.45
| 14,260,758
| 35,188,420
| ###
| ###
| 0.2 |
2019-Jun-27 Thu
| 2.49
| 2.5
| 2.44
| 2.45
| 17,341,170
| 42,832,689
| ###
| ###
| 0.2 |
2019-Jun-26 Wed
| ###
| 2.625
| 2.57
| 2.58
|
|
| 23.5
| 23.5
| 0.2 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 2.58
| ###
| 8,224,944
| 10,610,177
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 2.57
| ###
| 2.56
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 2.56
| 2.58
| 14,359,554
| 18,380,229
| ###
| ###
| 0.2 |
2019-Jun-19 Wed
| 2.55
| 2.58
| ###
| 2.57
| 11,157,923
| 14,393,720
| ###
| ###
| ### |
2019-Jun-18 Tue
| 2.55
| 2.57
| 2.52
| 2.55
|
|
| 69.9
| 69.9
| 0.2 |
2019-Jun-17 Mon
| 2.58
| 2.58
| 2.51
| 2.51
| 12,594,757
| 32,053,656
| ###
| ###
| ### |
2019-Jun-14 Fri
| ###
| ###
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| ###
| ###
| 2.57
| 2.59
|
|
| 32.1
| 32.1
| 0.2 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 2.57
| ###
| 2.57
| ###
| 15,117,888
| 19,426,486
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 2.59
| ###
| 2.55
| 2.55
| 6,785,971
| ###
| ###
| ###
| 0.2 |
2019-Jun-04 Tue
| ###
| ###
| 2.58
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2019-Jun-03 Mon
| 2.58
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-May-31 Fri
| 2.57
| ###
| 2.56
| 2.58
| 11,374,854
| ###
| ###
| ###
| 0.2 |
2019-May-30 Thu
| ###
| ###
| 2.56
| 2.57
| 11,303,150
| ###
| 25.4
| 25.4
| ### |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 7,111,584
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 2.71
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 2.675
| ###
| 7,258,048
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 13,071,875
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 2.56
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 2.57
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-May-17 Fri
| ###
| ###
| 2.57
| 2.58
| 6,146,620
| ###
| ###
| ###
| 0.2 |
2019-May-16 Thu
| 2.56
| 2.58
| 2.55
| 2.57
| 8,929,988
| ###
| 68.7
| 68.7
| ### |
2019-May-15 Wed
| 2.57
| 2.57
| 2.54
| 2.55
| 7,746,471
| ###
| 21.9
| 21.9
| 0.2 |
2019-May-14 Tue
| 2.57
| 2.59
| 2.56
| 2.57
| 6,014,629
| ###
| ###
| ###
| ### |
2019-May-13 Mon
| 2.56
| 2.59
| 2.55
| 2.58
| 11,238,849
| 28,883,841
| 78.9
| 78.9
| 0.2 |
2019-May-10 Fri
| 2.51
| 2.53
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| 2.47
| 2.51
| 2.45
| 2.5
| 11,406,050
| ###
| 78.3
| 78.3
| 0.2 |
2019-May-08 Wed
| 2.45
| 2.49
| 2.45
| 2.48
| 6,708,054
| ###
| 81.1
| 81.1
| 0.2 |
2019-May-07 Tue
| 2.51
| 2.52
| 2.475
| 2.49
| 6,290,640
| 15,710,873
| ###
| ###
| 0.2 |
2019-May-06 Mon
| 2.5
| 2.5
| 2.47
| 2.49
| 8,343,876
| ###
| ###
| ###
| 0.2 |
2019-May-03 Fri
| 2.51
| 2.52
| 2.49
| 2.49
| 16,399,225
| 41,080,058
| ###
| ###
| 0.2 |
2019-May-02 Thu
| 2.54
| 2.54
| ###
| 2.51
| 13,076,948
| 16,607,723
| ###
| ###
| ### |
2019-May-01 Wed
| 2.55
| 2.56
| 2.52
| 2.53
| 8,236,628
| ###
| 26.7
| 26.7
| ### |
2019-Apr-30 Tue
| 2.56
| 2.57
| ###
| 2.54
|
|
| 30.0
| 30.0
| ### |
2019-Apr-29 Mon
| 2.58
| 2.59
| 2.54
| 2.55
| 7,816,853
| 20,050,227
| 23.6
| 23.6
| 0.2 |
2019-Apr-26 Fri
| 2.58
| 2.59
| 2.56
| 2.59
| 9,531,886
| ###
| 73.4
| 73.4
| 0.2 |
2019-Apr-24 Wed
| 2.54
| 2.57
| 2.52
| 2.57
|
|
| ###
| ###
| ### |
2019-Apr-23 Tue
| 2.52
| 2.53
| 2.51
| 2.51
|
|
| 27.3
| 27.3
| ### |
2019-Apr-18 Thu
| 2.52
| 2.53
| 2.5
| 2.51
| 8,285,126
| ###
| ###
| ###
| ### |
2019-Apr-17 Wed
| 2.53
| 2.53
| 2.5
| 2.52
| 8,348,579
| 20,996,676
| ###
| ###
| ### |
2019-Apr-16 Tue
| 2.5
| ###
| 2.49
| 2.53
|
|
| 79.9
| 79.9
| ### |
2019-Apr-15 Mon
| 2.52
| 2.53
| 2.5
| 2.51
| 5,228,685
| 13,150,142
| 34.0
| 34.0
| ### |
2019-Apr-12 Fri
| 2.52
| 2.53
| 2.51
| 2.53
|
|
| 68.0
| 68.0
| ### |
2019-Apr-11 Thu
| 2.5
| 2.52
| 2.49
| 2.51
| 7,098,176
| ###
| ###
| ###
| ### |
2019-Apr-10 Wed
| 2.51
| 2.52
| 2.49
| 2.5
| 9,240,328
| 23,147,021
| 29.8
| 29.8
| 0.2 |
2019-Apr-09 Tue
| 2.52
| 2.53
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-Apr-08 Mon
| 2.5
| 2.52
| 2.49
| 2.52
| 18,257,253
| ###
| 75.6
| 75.6
| ### |
2019-Apr-05 Fri
| 2.53
| ###
| 2.485
| 2.49
| 10,899,089
| ###
| ###
| ###
| 0.2 |
2019-Apr-04 Thu
| 2.56
| 2.56
| 2.52
| 2.54
| 12,842,178
| ###
| ###
| ###
| ### |
2019-Apr-03 Wed
| 2.57
| 2.59
| 2.55
| 2.57
| 27,292,827
| ###
| ###
| ###
| ### |
2019-Apr-02 Tue
| 2.57
| 2.58
| 2.54
| 2.56
|
|
| 26.5
| 26.5
| 0.2 |
2019-Apr-01 Mon
| ###
| ###
| 2.56
| 2.57
|
|
| 18.2
| 18.2
| ### |
2019-Mar-29 Fri
| ###
| ###
| 2.59
| ###
| 10,056,828
| ###
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| 2.59
| ###
| 2.59
| ###
| 8,052,244
| 10,427,655
| 66.0
| 66.0
| 0.0 |
2019-Mar-27 Wed
| 2.59
| ###
| 2.59
| ###
| 9,495,883
| ###
| 72.3
| 72.3
| 0.0 |
2019-Mar-26 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Mar-25 Mon
| 2.57
| 2.59
| 2.555
| 2.57
| 12,632,387
| ###
| 78.8
| 78.8
| ### |
2019-Mar-22 Fri
| 2.55
| 2.57
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2019-Mar-21 Thu
| 2.57
| 2.57
| 2.525
| 2.54
|
|
| 25.0
| 25.0
| ### |
2019-Mar-20 Wed
| 2.54
| ###
| ###
| 2.55
|
|
| 76.1
| 76.1
| 0.2 |
2019-Mar-19 Tue
| 2.52
| 2.56
| 2.51
| 2.54
| 7,626,826
| ###
| ###
| ###
| ### |
2019-Mar-18 Mon
| 2.52
| 2.53
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| 2.54
| 2.56
| 2.51
| 2.52
| 35,736,229
| 90,591,340
| ###
| ###
| ### |
2019-Mar-14 Thu
| 2.49
| 2.54
| 2.49
| 2.53
| 11,943,480
| 30,037,852
| ###
| ###
| ### |
2019-Mar-13 Wed
| 2.48
| 2.5
| 2.47
| 2.49
|
|
| 75.9
| 75.9
| 0.2 |
2019-Mar-12 Tue
| 2.5
| 2.52
| 2.485
| 2.5
|
|
| 73.8
| 73.8
| 0.2 |
2019-Mar-11 Mon
| 2.52
| 2.53
| 2.49
| 2.5
| 13,624,189
| ###
| 27.2
| 27.2
| 0.2 |
2019-Mar-08 Fri
| 2.55
| 2.58
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| 2.56
| 2.57
| ###
| 2.55
|
|
| 33.4
| 33.4
| 0.2 |
2019-Mar-06 Wed
| 2.51
| 2.545
| ###
| 2.53
| 23,283,175
| 29,627,840
| ###
| ###
| ### |
2019-Mar-05 Tue
| 2.46
| 2.49
| 2.45
| 2.48
| 15,536,341
| ###
| 80.4
| 80.4
| 0.2 |
2019-Mar-04 Mon
| 2.51
| 2.51
| 2.47
| 2.47
| 15,187,977
| ###
| 19.5
| 19.5
| ### |
2019-Mar-01 Fri
| 2.46
| 2.51
| 2.45
| 2.5
|
|
| 82.5
| 82.5
| 0.2 |
2019-Feb-28 Thu
| 2.48
| 2.49
| 2.45
| 2.46
| 29,301,728
| ###
| ###
| ###
| 0.2 |
2019-Feb-27 Wed
| 2.44
| 2.47
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| 2.43
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Feb-25 Mon
| 2.48
| 2.48
| 2.42
| 2.43
| 17,206,080
| ###
| ###
| ###
| ### |
2019-Feb-22 Fri
| 2.44
| 2.5
| ###
| 2.49
|
|
| 81.8
| 81.8
| 0.2 |
2019-Feb-21 Thu
| 2.47
| 2.47
| 2.42
| 2.44
| 15,601,520
| ###
| ###
| ###
| 0.2 |
2019-Feb-20 Wed
| 2.52
| 2.53
| 2.45
| 2.46
|
|
| 16.2
| 16.2
| 0.2 |
2019-Feb-19 Tue
| 2.54
| 2.56
| 2.52
| 2.52
| 10,160,259
| 25,807,057
| ###
| ###
| ### |
2019-Feb-18 Mon
| 2.54
| 2.545
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| 2.52
| 2.59
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2019-Feb-14 Thu
| 2.59
| ###
| 2.54
| 2.57
| 12,530,475
| ###
| ###
| ###
| ### |
2019-Feb-13 Wed
| ###
| ###
| 2.59
| ###
| 13,160,722
| ###
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 10,083,276
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
| 13,033,124
| 0
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 2.625
| ###
| ###
| 7,977,850
| 10,470,928
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| 2.56
| 2.58
| 7,435,522
| ###
| ###
| ###
| 0.2 |
2019-Feb-01 Fri
| ###
| ###
| 2.58
| 2.59
| 7,720,344
| 9,959,243
| 26.1
| 26.1
| 0.2 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 16,376,973
| 0
| 85.8
| 85.8
| 0.0 |
2019-Jan-25 Fri
| 2.57
| ###
| 2.56
| ###
| 14,767,241
| ###
| 83.8
| 83.8
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| 2.58
| ###
| 6,627,955
| ###
| 83.4
| 83.4
| 0.0 |
2019-Jan-09 Wed
| 2.56
| 2.59
| 2.55
| 2.58
|
|
| 72.5
| 72.5
| 0.2 |
2019-Jan-04 Fri
| 2.53
| 2.55
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.54
| 2.57
| 2.51
| 2.52
|
|
| 24.0
| 24.0
| ### |
2019-Jan-02 Wed
| 2.58
| ###
| 2.52
| 2.52
| 11,414,183
| 14,381,870
| 15.7
| 15.7
| ### |
2018-Dec-28 Fri
| ###
| ###
| 2.58
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 2.76
| 2.675
| 2.74
|
|
| 90.0
| 90.0
| 0.2 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Dec-14 Fri
| ###
| 2.71
| ###
| ###
| 12,148,778
| ###
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 2.71
| 2.73
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Dec-12 Wed
| 2.72
| ###
| 2.71
| 2.76
|
|
| 78.6
| 78.6
| 0.2 |
2018-Dec-11 Tue
| 2.71
| ###
| 2.7
| 2.73
|
|
| 78.8
| 78.8
| ### |
2018-Dec-10 Mon
| 2.74
| 2.76
| 2.71
| 2.73
| 11,257,281
| ###
| ###
| ###
| ### |
2018-Dec-07 Fri
| 2.78
| 2.8
| 2.75
| 2.76
|
|
| 28.9
| 28.9
| 0.2 |
2018-Dec-06 Thu
| 2.71
| 2.775
| 2.71
| 2.76
| 16,965,581
| ###
| 88.1
| 88.1
| 0.2 |
2018-Dec-05 Wed
| 2.7
| 2.745
| ###
| 2.7
|
|
| 67.8
| 67.8
| 0.2 |
2018-Dec-04 Tue
| ###
| 2.72
| ###
| 2.71
|
|
| 85.4
| 85.4
| ### |
2018-Dec-03 Mon
| ###
| 2.71
| ###
| 2.71
| 6,748,551
| 9,144,286
| ###
| ###
| ### |
2018-Nov-30 Fri
| 2.72
| 2.725
| 2.645
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 2.73
| 2.74
| 2.7
| 2.73
|
|
| 69.7
| 69.7
| ### |
2018-Nov-13 Tue
| 2.7
| 2.74
| ###
| 2.71
| 6,955,921
| ###
| 79.0
| 79.0
| ### |
2018-Nov-12 Mon
| 2.71
| 2.72
| ###
| 2.71
| 4,331,053
| ###
| 68.3
| 68.3
| ### |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 4,422,488
| 0
| 82.4
| 82.4
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 2.56
| ###
| 2.55
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2018-Nov-05 Mon
| 2.55
| 2.57
| 2.54
| 2.55
| 6,278,284
| ###
| ###
| ###
| 0.2 |
2018-Nov-02 Fri
| 2.59
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Nov-01 Thu
| ###
| ###
| 2.59
| 2.59
| 9,011,687
| ###
| 17.7
| 17.7
| 0.2 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Oct-30 Tue
| ###
| 2.645
| ###
| ###
| 8,770,746
| ###
| 62.8
| 62.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 5,373,850
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 2.655
| ###
| ###
| 10,370,422
| ###
| 81.9
| 81.9
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 6,174,677
| 0
| 46.1
| 46.1
| 0.0 |
2018-Oct-22 Mon
| ###
| 2.675
| ###
| ###
| 6,436,370
| 8,608,644
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2018-Oct-15 Mon
| 2.59
| ###
| 2.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 2.59
| ###
|
|
| 55.9
| 55.9
| 0.0 |
2018-Oct-11 Thu
| 2.59
| ###
| 2.59
| ###
| 17,722,983
| ###
| 88.6
| 88.6
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 2.58
| ###
| 5,699,429
| ###
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| 2.58
| ###
| 2.575
| ###
| 7,470,371
| ###
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 2.59
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| ###
| ###
| 2.57
| ###
| 11,990,250
| 15,407,471
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| 2.625
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 8,399,222
| 0
| 21.6
| 21.6
| 0.0 |
2018-Sep-24 Mon
| ###
| 2.71
| ###
| 2.7
| 4,123,846
| ###
| ###
| ###
| 0.2 |
2018-Sep-21 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 2.72
| ###
| ###
| 12,076,920
| ###
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| 2.73
| 2.74
| 2.71
| 2.71
| 6,079,246
| 16,565,945
| 24.6
| 24.6
| ### |
2018-Sep-18 Tue
| 2.74
| 2.75
| 2.73
| 2.74
|
|
| 75.5
| 75.5
| 0.2 |
2018-Sep-17 Mon
| 2.72
| 2.74
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| 2.72
| ###
| ###
| 2.72
| 4,291,553
| 0
| 63.5
| 63.5
| 0.2 |
2018-Sep-13 Thu
| ###
| 2.755
| ###
| 2.73
| 7,643,859
| ###
| ###
| ###
| ### |
2018-Sep-12 Wed
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 2.7
| 2.72
| ###
| 2.71
| 5,101,626
| ###
| 74.3
| 74.3
| ### |
2018-Sep-10 Mon
| 2.72
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| 2.73
| 2.74
| ###
| 2.73
|
|
| ###
| ###
| ### |
2018-Sep-06 Thu
| 2.74
| 2.755
| 2.72
| 2.74
| 7,804,987
| 21,366,151
| 79.7
| 79.7
| 0.2 |
2018-Sep-05 Wed
| 2.77
| 2.785
| 2.745
| 2.75
|
|
| 35.5
| 35.5
| ### |
2018-Sep-04 Tue
| 2.78
| 2.79
| 2.755
| 2.77
| 6,637,057
| 18,401,240
| ###
| ###
| 0.2 |
2018-Sep-03 Mon
| 2.78
| ###
| 2.77
| 2.79
|
|
| 79.4
| 79.4
| ### |
2018-Aug-31 Fri
| 2.78
| 2.79
| 2.75
| 2.77
| 7,121,388
| 19,726,244
| 32.3
| 32.3
| 0.2 |
2018-Aug-30 Thu
| 2.78
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.73
| 2.77
| 2.72
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Aug-28 Tue
| 2.72
| 2.75
| 2.72
| 2.73
| 12,726,823
| ###
| 71.9
| 71.9
| ### |
2018-Aug-27 Mon
| 2.7
| 2.73
| ###
| 2.72
| 4,542,574
| ###
| 76.0
| 76.0
| 0.2 |
2018-Aug-24 Fri
| 2.72
| 2.725
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Aug-23 Thu
| 2.78
| ###
| 2.71
| 2.71
|
|
| 16.0
| 16.0
| ### |
2018-Aug-22 Wed
| 2.79
| 2.8
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| 2.83
| ###
| 2.8
| 2.81
| 10,978,541
| 15,369,957
| ###
| ###
| ### |
2018-Aug-20 Mon
| 2.8
| 2.83
| 2.79
| 2.83
|
|
| 81.2
| 81.2
| 0.2 |
2018-Aug-17 Fri
| 2.73
| 2.79
| 2.73
| 2.78
| 11,379,176
| 31,406,525
| 82.7
| 82.7
| 0.2 |
2018-Aug-16 Thu
| 2.72
| 2.74
| 2.71
| 2.73
|
|
| 74.4
| 74.4
| ### |
2018-Aug-15 Wed
| 2.74
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Aug-14 Tue
| 2.75
| 2.77
| 2.73
| 2.75
|
|
| 68.3
| 68.3
| ### |
2018-Aug-13 Mon
| 2.76
| ###
| 2.72
| 2.74
| 8,545,879
| ###
| 35.7
| 35.7
| 0.2 |
2018-Aug-10 Fri
| 2.78
| 2.78
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Aug-09 Thu
| 2.75
| 2.79
| 2.73
| 2.79
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| 2.76
| 2.77
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 2.74
| ###
| 2.73
| 2.75
| 10,208,023
| 13,933,951
| 77.9
| 77.9
| ### |
2018-Aug-06 Mon
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 5,654,083
| 0
| 31.9
| 31.9
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| 2.645
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 11,246,524
| 0
| 80.3
| 80.3
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 4,674,789
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 8,625,970
| 0
| 74.9
| 74.9
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 5,894,253
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 5,210,077
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 5,835,340
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 2.645
| ###
| 5,924,574
| 7,835,249
| 74.5
| 74.5
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| 2.625
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 25,265,722
| 0
| 34.2
| 34.2
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 6,632,273
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 12,307,373
| 0
| 28.9
| 28.9
| 0.0 |
2018-Jul-04 Wed
| ###
| 2.655
| ###
| ###
| 12,303,753
| ###
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 7,067,954
| 0
| 76.8
| 76.8
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 2.58
| 2.59
|
|
| 29.3
| 29.3
| 0.2 |
2018-Jun-28 Thu
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 2.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 2.7
| 2.73
| ###
| 2.7
| 9,644,850
| 13,165,220
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.72
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 2.7
| 2.72
| ###
| 2.72
|
|
| 78.8
| 78.8
| 0.2 |
2018-Jun-21 Thu
| 2.71
| 2.72
| 2.7
| 2.7
| 14,556,958
| 39,449,356
| 31.1
| 31.1
| 0.2 |
2018-Jun-20 Wed
| 2.7
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 2.71
| 2.71
| ###
| ###
| 6,357,176
| 8,613,973
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-Jun-15 Fri
| ###
| ###
| 2.645
| ###
| 22,884,680
| 30,264,989
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 9,567,048
| 0
| 78.5
| 78.5
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 8,469,180
| 0
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 2.685
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2018-Jun-07 Thu
| ###
| 2.72
| ###
| ###
| 13,940,543
| ###
| 73.3
| 73.3
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 7,248,373
| 0
| 76.6
| 76.6
| 0.0 |
2018-Jun-05 Tue
| 2.73
| 2.73
| ###
| ###
| 8,197,585
| ###
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 2.74
| ###
| 2.74
| 15,482,845
| ###
| 83.8
| 83.8
| 0.2 |
2018-Jun-01 Fri
| ###
| 2.71
| ###
| ###
| 10,517,787
| ###
| 29.8
| 29.8
| 0.0 |
2018-May-31 Thu
| 2.7
| 2.71
| ###
| ###
| 15,657,652
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 2.72
| 2.725
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-May-29 Tue
| 2.72
| 2.73
| ###
| ###
| 9,511,270
| 12,982,883
| 23.0
| 23.0
| 0.0 |
2018-May-28 Mon
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 2.53
| 2.575
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 2.54
| 2.55
| 2.52
| 2.54
|
|
| 70.1
| 70.1
| ### |
2018-May-18 Fri
| 2.5
| 2.54
| ###
| 2.54
| 7,010,955
| ###
| 84.3
| 84.3
| ### |
2018-May-17 Thu
| 2.51
| ###
| ###
| 2.48
| 7,951,177
| 0
| ###
| ###
| 0.2 |
2018-May-16 Wed
| 2.53
| 2.53
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 2.56
| 2.57
| ###
| 2.54
| 5,141,582
| ###
| ###
| ###
| ### |
2018-May-14 Mon
| 2.57
| 2.58
| 2.56
| 2.58
| 4,819,554
| 12,386,253
| ###
| ###
| 0.2 |
2018-May-11 Fri
| 2.57
| 2.585
| 2.56
| 2.57
| 9,397,927
| ###
| 70.5
| 70.5
| ### |
2018-May-10 Thu
| 2.58
| 2.585
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-May-09 Wed
| 2.55
| 2.58
| 2.54
| 2.56
| 6,782,787
| ###
| ###
| ###
| 0.2 |
2018-May-08 Tue
| 2.54
| 2.555
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 2.53
| 2.53
| 2.52
| 2.52
| 3,320,948
| ###
| 36.7
| 36.7
| ### |
2018-May-04 Fri
| 2.54
| 2.545
| ###
| 2.51
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 2.55
| 2.55
| 2.52
| 2.54
|
|
| 31.9
| 31.9
| ### |
2018-May-02 Wed
| 2.48
| 2.53
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 2.44
| 2.5
| 2.43
| 2.47
| 6,940,773
| ###
| ###
| ###
| ### |
2018-Apr-30 Mon
| 2.41
| 2.45
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Apr-27 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 2.4
| 2.42
| ###
| ###
| 11,719,540
| 14,180,643
| 31.9
| 31.9
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 9,895,649
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| 2.385
| ###
| ###
| 5,303,481
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
| 3,413,580
| 0
| 72.1
| 72.1
| 0.0 |
2018-Apr-19 Thu
| ###
| 2.4
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2018-Apr-18 Wed
| ###
| 2.4
| ###
| ###
| 9,577,440
| 11,492,928
| ###
| ###
| 0.0 |
|