End of day Prices (full format), 600 Days for (RRL) REGIS RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.11 |
2019-Aug-14 Wed
| ###
| ###
| 5.53
| ###
| 3,293,057
| ###
| 27.4
| 27.4
| 0.0 |
2019-Aug-13 Tue
| 6
| ###
| ###
| ###
| 3,363,086
| 0
| 32.6
| 32.6
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 3,710,024
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 6
| 6.155
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2019-Aug-07 Wed
| ###
| 6
| ###
| ###
| 3,356,584
| 10,069,752
| 91.8
| 91.8
| 0.0 |
2019-Aug-06 Tue
| 5.82
| ###
| 5.625
| ###
| 4,604,244
| ###
| 16.8
| 16.8
| 0.0 |
2019-Aug-05 Mon
| 5.56
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2019-Aug-02 Fri
| ###
| 5.71
| 5.555
| 5.56
|
|
| ###
| ###
| 0.4 |
2019-Aug-01 Thu
| 5.41
| 5.43
| ###
| 5.41
|
|
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| ###
| ###
| 5.52
| 5.57
|
|
| ###
| ###
| 0.4 |
2019-Jul-30 Tue
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 5.5
| ###
| 5.49
| 5.58
| 2,819,526
| ###
| ###
| ###
| 0.4 |
2019-Jul-26 Fri
| 5.54
| 5.59
| 5.49
| 5.52
|
|
| ###
| ###
| 0.4 |
2019-Jul-25 Thu
| 5.51
| 5.725
| 5.46
| ###
| 5,395,685
| ###
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| 5.71
| 8,430,128
| 0
| 6.2
| 6.2
| 0.4 |
2019-Jul-23 Tue
| ###
| 6.72
| ###
| 6.47
|
|
| 12.6
| 12.6
| 0.5 |
2019-Jul-22 Mon
| 6.4
| 6.55
| 6.345
| 6.55
| 5,865,947
| ###
| ###
| ###
| 0.5 |
2019-Jul-19 Fri
| 6.29
| 6.45
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| 6.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Jul-17 Wed
| 5.81
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 5.78
| 5.87
| 5.75
| 5.79
|
|
| 72.4
| 72.4
| ### |
2019-Jul-15 Mon
| ###
| 5.8
| ###
| 5.75
|
|
| 80.6
| 80.6
| ### |
2019-Jul-12 Fri
| ###
| ###
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| 5.76
| 5.58
| 5.73
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| 5.55
| ###
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-Jul-09 Tue
| 5.42
| 5.525
| 5.4
| 5.49
| 2,899,546
| 15,838,770
| 82.3
| 82.3
| 0.4 |
2019-Jul-08 Mon
| 5.43
| 5.545
| 5.43
| 5.52
|
|
| 85.8
| 85.8
| 0.4 |
2019-Jul-05 Fri
| 5.43
| 5.5
| 5.4
| 5.49
| 2,114,858
| 11,525,976
| 77.4
| 77.4
| 0.4 |
2019-Jul-04 Thu
| 5.49
| 5.49
| ###
| 5.43
| 1,567,254
| ###
| ###
| ###
| 0.4 |
2019-Jul-03 Wed
| ###
| 5.445
| 5.28
| 5.42
| 4,717,659
| 25,298,446
| ###
| ###
| 0.4 |
2019-Jul-02 Tue
| ###
| ###
| ###
| 5.28
| 3,442,551
| 0
| 88.1
| 88.1
| 0.4 |
2019-Jul-01 Mon
| 5.2
| 5.25
| ###
| ###
| 4,005,442
| 10,514,285
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 5.28
| ###
| 5.175
| 5.28
| 3,785,922
| 9,796,073
| 70.7
| 70.7
| 0.4 |
2019-Jun-27 Thu
| 5.26
| ###
| 5.21
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-Jun-26 Wed
| ###
| 5.27
| ###
| 5.23
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 4.88
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Jun-20 Thu
| 4.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 4.81
| 4.86
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 4.89
| 4.925
| 4.8
| 4.87
| 4,550,440
| ###
| ###
| ###
| 0.3 |
2019-Jun-17 Mon
| 4.85
| 4.88
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jun-14 Fri
| ###
| ###
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Jun-13 Thu
| ###
| 4.71
| 4.57
| ###
| 2,435,156
| 11,299,123
| 79.9
| 79.9
| 0.0 |
2019-Jun-12 Wed
| 4.46
| ###
| 4.43
| 4.58
| 3,344,658
| ###
| 88.9
| 88.9
| 0.3 |
2019-Jun-11 Tue
| 4.53
| 4.55
| ###
| 4.4
| 3,859,977
| 8,781,447
| 15.4
| 15.4
| 0.3 |
2019-Jun-07 Fri
| 4.58
| ###
| 4.445
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2019-Jun-06 Thu
| 4.51
| 4.58
| 4.51
| 4.54
| 2,837,877
| 12,898,150
| ###
| ###
| 0.3 |
2019-Jun-05 Wed
| ###
| ###
| 4.46
| 4.48
| 4,448,973
| ###
| ###
| ###
| ### |
2019-Jun-04 Tue
| 4.88
| ###
| ###
| ###
| 4,426,488
| 0
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 4.57
| 4.84
| 4.56
| 4.77
| 4,499,541
| 21,147,842
| 94.7
| 94.7
| ### |
2019-May-31 Fri
| 4.45
| 4.48
| 4.4
| 4.45
| 2,520,623
| ###
| ###
| ###
| 0.3 |
2019-May-30 Thu
| 4.44
| 4.455
| ###
| ###
| 2,038,470
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 4.43
| 4.5
| 4.4
| 4.41
| 1,889,589
| 8,408,671
| ###
| ###
| ### |
2019-May-28 Tue
| 4.53
| 4.54
| ###
| 4.41
| 2,667,757
| ###
| 13.9
| 13.9
| ### |
2019-May-27 Mon
| 4.55
| 4.57
| 4.51
| 4.54
| 719,441
| ###
| ###
| ###
| 0.3 |
2019-May-24 Fri
| 4.56
| ###
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-May-23 Thu
| 4.46
| 4.54
| 4.455
| 4.53
| 1,755,786
| 7,896,647
| ###
| ###
| ### |
2019-May-22 Wed
| 4.58
| ###
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| 4.52
| ###
| 4.51
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2019-May-20 Mon
| 4.55
| ###
| 4.53
| 4.55
| 1,977,487
| ###
| 72.1
| 72.1
| 0.3 |
2019-May-17 Fri
| ###
| ###
| 4.53
| 4.55
| 4,350,240
| ###
| 16.0
| 16.0
| 0.3 |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 4.7
| 4.7
| ###
| ###
| 2,814,970
| 6,615,179
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 4.57
| 4.73
| 4.57
| 4.72
| 6,028,650
| 28,033,222
| 90.8
| 90.8
| 0.3 |
2019-May-13 Mon
| 4.48
| ###
| ###
| 4.42
| 5,297,673
| 0
| 23.6
| 23.6
| 0.3 |
2019-May-10 Fri
| 4.49
| 4.51
| 4.4
| 4.48
| 5,033,554
| 22,424,483
| 31.5
| 31.5
| ### |
2019-May-09 Thu
| ###
| ###
| ###
| 4.49
| 5,615,328
| 0
| ###
| ###
| ### |
2019-May-08 Wed
| 4.49
| 4.53
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2019-May-07 Tue
| 4.46
| ###
| 4.42
| 4.49
| 2,331,954
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| ###
| 4.49
| ###
| 4.45
| 7,203,689
| 16,172,281
| ###
| ###
| 0.3 |
2019-May-03 Fri
| 4.5
| 4.55
| ###
| ###
| 4,248,375
| 9,665,053
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-May-01 Wed
| 4.82
| ###
| 4.71
| 4.74
|
|
| 19.4
| 19.4
| 0.3 |
2019-Apr-30 Tue
| 4.8
| 4.87
| 4.775
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Apr-29 Mon
| 4.86
| 4.945
| 4.83
| 4.84
|
|
| 31.9
| 31.9
| 0.3 |
2019-Apr-26 Fri
| 4.78
| 4.81
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| 4.84
| 4.84
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Apr-23 Tue
| 4.79
| 4.83
| 4.725
| 4.81
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| 4.87
| 4.88
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Apr-17 Wed
| ###
| ###
| 4.78
| 4.87
| 2,593,582
| ###
| ###
| ###
| 0.3 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 2,790,670
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 1,835,422
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 5.2
| ###
| ###
| 1,119,676
| 2,911,157
| 26.4
| 26.4
| 0.0 |
2019-Apr-10 Wed
| ###
| 5.28
| 5.175
| 5.22
| 1,439,224
| 7,523,543
| 75.4
| 75.4
| 0.4 |
2019-Apr-09 Tue
| 5.22
| 5.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| 5.23
| ###
| 5.2
|
|
| 79.9
| 79.9
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,777,250
| 0
| 31.2
| 31.2
| 0.0 |
2019-Apr-02 Tue
| ###
| 5.145
| ###
| ###
| 2,688,042
| 6,914,988
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 5.22
| 5.27
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| 5.23
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| 5.41
| 1,746,972
| 0
| ###
| ###
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 5.44
| ###
| 5.41
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| ###
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2019-Mar-22 Fri
| ###
| 5.4
| ###
| 5.2
| 2,591,721
| 6,997,646
| 16.3
| 16.3
| ### |
2019-Mar-21 Thu
| ###
| 5.43
| ###
| 5.42
| 3,011,388
| ###
| 84.2
| 84.2
| 0.4 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Mar-19 Tue
| ###
| 5.45
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Mar-18 Mon
| 5.4
| 5.46
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2019-Mar-15 Fri
| 5.51
| 5.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 5.54
| ###
| 5.53
| ###
| 2,600,179
| ###
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 5.46
| 5.47
| ###
| 5.46
|
|
| 70.7
| 70.7
| ### |
2019-Mar-12 Tue
| 5.43
| 5.45
| ###
| ###
| 2,451,059
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 5.42
| ###
| 5.4
| 5.59
|
|
| 90.4
| 90.4
| ### |
2019-Mar-08 Fri
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 5.26
| ###
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2019-Mar-06 Wed
| 5.2
| 5.285
| ###
| 5.23
|
|
| 72.3
| 72.3
| ### |
2019-Mar-05 Tue
| ###
| 5.2
| ###
| ###
| 3,341,041
| ###
| 82.8
| 82.8
| 0.0 |
2019-Mar-04 Mon
| 5.28
| 5.28
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| ###
| 5.44
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2019-Feb-27 Wed
| ###
| 5.44
| ###
| 5.4
| 2,731,088
| 7,428,559
| ###
| ###
| 0.4 |
2019-Feb-26 Tue
| ###
| 5.425
| 5.26
| 5.4
| 1,994,052
| 10,653,222
| 85.4
| 85.4
| 0.4 |
2019-Feb-25 Mon
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 5.42
| 5.43
| ###
| 5.4
| 4,826,674
| ###
| 25.2
| 25.2
| 0.4 |
2019-Feb-21 Thu
| 5.7
| 5.71
| 5.48
| 5.53
| 4,288,580
| ###
| ###
| ###
| ### |
2019-Feb-20 Wed
| ###
| ###
| 5.58
| 5.76
|
|
| 87.8
| 87.8
| ### |
2019-Feb-19 Tue
| 5.59
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2019-Feb-18 Mon
| 5.47
| 5.57
| 5.46
| 5.54
| 2,654,275
| 14,638,326
| 85.1
| 85.1
| 0.4 |
2019-Feb-15 Fri
| 5.42
| 5.51
| ###
| 5.45
|
|
| 75.3
| 75.3
| ### |
2019-Feb-14 Thu
| 5.4
| 5.45
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2019-Feb-13 Wed
| 5.28
| 5.43
| 5.26
| 5.42
| 2,629,729
| ###
| ###
| ###
| 0.4 |
2019-Feb-11 Mon
| ###
| ###
| ###
| 5.26
|
|
| 82.8
| 82.8
| 0.4 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 5.4
| 5.325
| ###
| 1,834,872
| ###
| 29.8
| 29.8
| 0.0 |
2019-Feb-04 Mon
| 5.29
| ###
| 5.21
| 5.29
|
|
| 70.6
| 70.6
| 0.4 |
2019-Feb-01 Fri
| 5.22
| ###
| 5.2
| 5.25
| 2,971,121
| ###
| ###
| ###
| 0.4 |
2019-Jan-31 Thu
| 5.2
| 5.28
| ###
| 5.2
|
|
| 72.0
| 72.0
| ### |
2019-Jan-30 Wed
| 5.2
| 5.29
| 5.145
| 5.22
|
|
| ###
| ###
| 0.4 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 3,919,949
| 0
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 4.85
| ###
| 4.825
| ###
| 2,649,054
| 6,390,842
| 76.3
| 76.3
| 0.0 |
2019-Jan-10 Thu
| 4.87
| ###
| 4.86
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Jan-09 Wed
| 4.76
| 4.85
| 4.76
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Jan-04 Fri
| 4.85
| ###
| 4.85
| ###
| 2,502,820
| ###
| 82.9
| 82.9
| 0.0 |
2019-Jan-03 Thu
| 4.75
| 4.87
| 4.72
| 4.85
| 1,947,644
| 9,338,952
| ###
| ###
| ### |
2019-Jan-02 Wed
| 4.86
| 4.88
| 4.74
| 4.75
| 1,461,245
| 7,028,588
| 16.5
| 16.5
| ### |
2018-Dec-28 Fri
| 4.78
| 4.79
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2018-Dec-27 Thu
| ###
| 4.77
| ###
| 4.74
| 1,499,378
| ###
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| ###
| 4.73
| 4.58
| ###
| 4,752,951
| 22,124,986
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 4.53
| ###
| 4.51
| ###
| 4,196,443
| 9,462,978
| 90.6
| 90.6
| 0.0 |
2018-Dec-14 Fri
| 4.22
| ###
| 4.175
| 4.21
|
|
| ###
| ###
| ### |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,817,227
| 0
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 4.47
| 4.47
| 4.29
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2018-Dec-11 Tue
| 4.43
| ###
| ###
| 4.46
| 2,690,650
| 0
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| 4.29
| ###
| 4.28
| 4.44
|
|
| 95.4
| 95.4
| 0.3 |
2018-Dec-07 Fri
| ###
| 4.28
| ###
| 4.22
|
|
| 86.8
| 86.8
| ### |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 1,827,951
| 0
| 81.3
| 81.3
| 0.0 |
2018-Dec-05 Wed
| 4.2
| ###
| ###
| ###
| 2,675,147
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 4.2
| 4.28
| 4.2
| 4.25
|
|
| 85.8
| 85.8
| ### |
2018-Dec-03 Mon
| 4.28
| 4.29
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2018-Nov-30 Fri
| 4.23
| 4.27
| ###
| 4.24
| 2,813,380
| ###
| 72.2
| 72.2
| 0.3 |
2018-Nov-29 Thu
| 4.27
| ###
| 4.23
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Nov-13 Tue
| 4.25
| 4.29
| ###
| 4.26
| 1,671,427
| ###
| 77.5
| 77.5
| 0.3 |
2018-Nov-12 Mon
| 4.21
| ###
| 4.21
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2018-Nov-09 Fri
| 4.2
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| ###
| ###
| 4.2
| 4.23
| 1,361,849
| 2,859,882
| 18.1
| 18.1
| 0.3 |
2018-Nov-07 Wed
| ###
| ###
| 4.29
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| 4.25
| ###
| 4.2
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2018-Nov-05 Mon
| 4.25
| 4.27
| ###
| 4.22
| 2,036,820
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| ###
| ###
| 4.26
|
|
| 16.2
| 16.2
| 0.3 |
2018-Nov-01 Thu
| ###
| ###
| ###
| 4.27
|
|
| 83.0
| 83.0
| ### |
2018-Oct-31 Wed
| 4.29
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 4.28
| ###
| 4.25
| ###
| 1,910,823
| ###
| 65.8
| 65.8
| 0.0 |
2018-Oct-29 Mon
| 4.42
| 4.47
| ###
| ###
| 2,595,685
| 5,801,355
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2018-Oct-25 Thu
| ###
| 4.52
| ###
| 4.5
| 7,134,045
| 16,122,941
| 91.3
| 91.3
| ### |
2018-Oct-24 Wed
| 4.24
| 4.41
| 4.225
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| 4.23
| 4.155
| ###
| 3,327,453
| 13,950,346
| 47.7
| 47.7
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| 4.2
| ###
| ###
| 3,805,822
| 7,992,226
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 3.955
| 4
|
|
| 71.1
| 71.1
| 0.3 |
2018-Oct-17 Wed
| ###
| ###
| ###
| 4
| 3,697,159
| 0
| ###
| ###
| 0.3 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 2,429,452
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| 4.075
| ###
| ###
| 3,028,747
| 6,171,072
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 3.71
| ###
| 3.71
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Oct-10 Wed
| 3.81
| 3.845
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Oct-09 Tue
| 3.84
| 3.875
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2018-Oct-08 Mon
| ###
| ###
| 3.86
| 3.88
|
|
| 37.8
| 37.8
| 0.3 |
2018-Oct-05 Fri
| ###
| ###
| 3.855
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 3.89
| ###
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2018-Oct-03 Wed
| 3.84
| 3.89
| 3.78
| 3.86
| 3,772,554
| 14,467,744
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| 3.77
| 3.83
| 3.745
| 3.79
|
|
| 81.4
| 81.4
| ### |
2018-Oct-01 Mon
| 3.77
| 3.82
| 3.73
| 3.76
| 1,219,375
| 4,603,140
| 30.8
| 30.8
| 0.3 |
2018-Sep-28 Fri
| 3.75
| ###
| 3.72
| 3.72
| 3,223,472
| 5,995,657
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| 3.77
| 3.81
| 3.75
| 3.78
|
|
| 72.4
| 72.4
| 0.3 |
2018-Sep-26 Wed
| 3.75
| 3.855
| 3.745
| 3.77
| 4,782,847
| ###
| 77.6
| 77.6
| ### |
2018-Sep-25 Tue
| 3.85
| 3.89
| ###
| ###
| 5,577,750
| 10,848,723
| 7.6
| 7.6
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 3.83
| 3.86
| 2,774,875
| 5,313,885
| 10.6
| 10.6
| 0.3 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 6,321,874
| 0
| 66.9
| 66.9
| 0.0 |
2018-Sep-20 Thu
| 3.89
| ###
| 3.87
| ###
| 4,308,028
| ###
| 94.0
| 94.0
| 0.0 |
2018-Sep-19 Wed
| 3.89
| ###
| 3.82
| 3.86
| 3,619,871
| 6,913,953
| ###
| ###
| 0.3 |
2018-Sep-18 Tue
| ###
| ###
| 3.86
| ###
| 1,963,353
| 3,789,271
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| 3.985
| 3.89
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 2,263,289
| 0
| 25.1
| 25.1
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Sep-10 Mon
| ###
| 4.22
| 4.055
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 4.22
| ###
| 4.21
| 2,121,388
| 4,476,128
| 92.4
| 92.4
| ### |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Sep-05 Wed
| 4.25
| 4.26
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 4.25
| ###
| 4.23
| 4.29
| 1,874,358
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| 4.275
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2018-Aug-31 Fri
| 4.23
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 4.21
| 4.26
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.28
| 4.28
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| 4.21
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 3,860,855
| 0
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 3.985
| ###
| 2,852,351
| ###
| 30.3
| 30.3
| 0.0 |
2018-Aug-22 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 3,327,581
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 3,228,820
| 0
| 84.7
| 84.7
| 0.0 |
2018-Aug-15 Wed
| 4.29
| ###
| 4.225
| 4.23
|
|
| 25.2
| 25.2
| 0.3 |
2018-Aug-14 Tue
| 4.23
| 4.355
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 4.27
| ###
| 4.23
| 4.24
| 2,279,946
| 4,822,085
| ###
| ###
| 0.3 |
2018-Aug-10 Fri
| ###
| ###
| 4.23
| 4.25
| 2,675,985
| ###
| ###
| ###
| ### |
2018-Aug-09 Thu
| 4.28
| ###
| 4.25
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Aug-08 Wed
| 4.29
| ###
| 4.23
| 4.27
| 3,620,254
| ###
| 30.5
| 30.5
| ### |
2018-Aug-07 Tue
| 4.23
| ###
| 4.23
| 4.29
| 2,964,470
| 6,269,854
| 86.8
| 86.8
| ### |
2018-Aug-06 Mon
| 4.24
| ###
| ###
| 4.22
|
|
| 31.9
| 31.9
| ### |
2018-Aug-03 Fri
| ###
| ###
| ###
| 4.24
| 3,883,541
| 0
| ###
| ###
| 0.3 |
2018-Aug-02 Thu
| 4.43
| 4.44
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| 4.51
| 5,642,476
| 0
| ###
| ###
| 0.3 |
2018-Jul-31 Tue
| ###
| 4.955
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Jul-30 Mon
| ###
| ###
| 5
| 5
|
|
| 22.5
| 22.5
| 0.4 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| 5.26
| 5.075
| ###
| 3,579,049
| ###
| 84.6
| 84.6
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 2,724,257
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 5.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 5
| ###
| ###
| ###
| 1,927,750
| 0
| 80.0
| 80.0
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 1,750,852
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 5.085
| 4.985
| ###
| 2,845,370
| ###
| 80.3
| 80.3
| 0.0 |
2018-Jul-17 Tue
| 5
| ###
| ###
| ###
| 2,314,071
| 0
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,909,751
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 1,883,824
| 0
| 25.5
| 25.5
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 1,989,785
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,710,246
| 0
| 36.1
| 36.1
| 0.0 |
2018-Jul-10 Tue
| 5.21
| 5.21
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 880,983
| 0
| 23.9
| 23.9
| 0.0 |
2018-Jul-06 Fri
| ###
| 5.185
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Jul-03 Tue
| 5
| 5.045
| 4.885
| ###
| 2,671,945
| ###
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 4.985
| ###
| 2,069,552
| 5,158,358
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 5.175
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 5.085
| ###
| 1,717,282
| 4,366,189
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 5.23
| ###
| ###
| 1,911,726
| ###
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| 5.155
| ###
| ###
| 1,496,372
| ###
| 74.5
| 74.5
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 1,200,481
| 0
| 73.6
| 73.6
| 0.0 |
2018-Jun-21 Thu
| 5.2
| 5.22
| ###
| ###
| 3,390,348
| ###
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 5.23
| ###
| ###
| 1,813,528
| 4,742,375
| 27.4
| 27.4
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,860,945
| 0
| 89.4
| 89.4
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 5,594,774
| 0
| 31.1
| 31.1
| 0.0 |
2018-Jun-14 Thu
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 4.89
| ###
| 4.86
| ###
| 2,232,983
| 5,426,148
| 77.9
| 77.9
| 0.0 |
2018-Jun-12 Tue
| 4.82
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 4.84
| 4.87
| 4.81
| 4.84
| 1,071,571
| ###
| 73.1
| 73.1
| 0.3 |
2018-Jun-07 Thu
| 4.84
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 4.86
| ###
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
2018-Jun-05 Tue
| 4.8
| 4.87
| 4.8
| 4.82
|
|
| 75.5
| 75.5
| 0.3 |
2018-Jun-04 Mon
| 4.79
| ###
| 4.79
| 4.84
| 1,197,057
| 2,866,951
| 78.5
| 78.5
| 0.3 |
2018-Jun-01 Fri
| 4.71
| 4.84
| 4.71
| 4.79
| 2,051,821
| 9,797,445
| 85.9
| 85.9
| 0.3 |
2018-May-31 Thu
| 4.75
| 4.8
| 4.72
| 4.74
| 3,119,022
| 14,846,544
| ###
| ###
| 0.3 |
2018-May-30 Wed
| ###
| 4.81
| ###
| 4.78
|
|
| 87.0
| 87.0
| ### |
2018-May-29 Tue
| 4.77
| 4.79
| 4.7
| 4.71
|
|
| 21.6
| 21.6
| ### |
2018-May-28 Mon
| 4.8
| 4.855
| 4.77
| 4.77
| 1,501,752
| 7,227,181
| ###
| ###
| ### |
2018-May-25 Fri
| 4.8
| 4.89
| 4.8
| 4.82
| 2,174,727
| 10,536,552
| 69.2
| 69.2
| 0.3 |
2018-May-24 Thu
| ###
| ###
| ###
| 4.81
| 2,552,757
| 0
| ###
| ###
| ### |
2018-May-23 Wed
| ###
| 4.73
| ###
| ###
| 1,407,853
| 3,329,572
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 4.76
| 4.77
| ###
| ###
| 1,987,843
| ###
| 16.6
| 16.6
| 0.0 |
2018-May-21 Mon
| 4.74
| 4.85
| 4.73
| 4.8
| 1,143,351
| 5,476,651
| ###
| ###
| 0.3 |
2018-May-18 Fri
| 4.89
| ###
| 4.72
| 4.73
| 1,182,888
| ###
| ###
| ###
| 0.3 |
2018-May-17 Thu
| 4.89
| ###
| 4.85
| 4.89
|
|
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 4.8
| ###
| 4.8
| 4.88
|
|
| 85.1
| 85.1
| 0.3 |
2018-May-15 Tue
| 4.87
| 4.89
| 4.83
| 4.87
|
|
| 74.7
| 74.7
| 0.3 |
2018-May-14 Mon
| ###
| ###
| 4.87
| ###
| 895,373
| ###
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 1,307,972
| 0
| 72.2
| 72.2
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 4.87
| ###
| 1,759,970
| 4,285,526
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 4.83
| ###
| 4.83
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2018-May-08 Tue
| 4.86
| ###
| 4.785
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-May-07 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2018-May-04 Fri
| 4.79
| ###
| 4.79
| 4.89
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 4.76
| ###
| 4.73
| 4.89
| 2,522,522
| ###
| 87.3
| 87.3
| ### |
2018-May-02 Wed
| 4.7
| 4.77
| ###
| 4.74
|
|
| 77.1
| 77.1
| 0.3 |
2018-May-01 Tue
| ###
| 4.755
| ###
| ###
| 1,617,476
| 3,845,549
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 4.77
| 4.8
| 4.7
| 4.72
|
|
| 24.5
| 24.5
| 0.3 |
2018-Apr-27 Fri
| 4.75
| 4.79
| ###
| 4.73
| 1,906,958
| ###
| 30.9
| 30.9
| 0.3 |
2018-Apr-26 Thu
| 4.53
| 4.76
| 4.49
| 4.71
| 2,328,583
| ###
| 92.1
| 92.1
| ### |
2018-Apr-24 Tue
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 4.73
| 4.76
| ###
| ###
| 1,473,570
| ###
| 27.8
| 27.8
| 0.0 |
2018-Apr-20 Fri
| 4.75
| 4.79
| 4.71
| 4.71
| 1,576,845
| ###
| ###
| ###
| ### |
2018-Apr-19 Thu
| 4.88
| 4.88
| ###
| 4.75
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 4.85
| 4.86
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Apr-17 Tue
| 4.7
| 4.8
| ###
| 4.75
| 1,912,743
| 4,590,583
| 80.5
| 80.5
| ### |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 1,044,825
| 0
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 4.71
| 4.71
| 4.58
| ###
| 2,550,287
| 11,846,083
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| 4.725
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Apr-10 Tue
| 4.75
| 4.78
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2018-Apr-09 Mon
| ###
| 4.72
| ###
| 4.71
| 2,025,241
| ###
| ###
| ###
| ### |
2018-Apr-06 Fri
| 4.56
| 4.59
| 4.53
| 4.58
| 1,666,652
| ###
| 72.6
| 72.6
| 0.3 |
2018-Apr-05 Thu
| ###
| ###
| 4.56
| 4.57
|
|
| 30.7
| 30.7
| ### |
2018-Apr-04 Wed
| ###
| ###
| 4.54
| ###
| 1,767,643
| 4,012,549
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 4.56
| ###
| 4.56
| ###
| 1,393,371
| 3,176,885
| 78.5
| 78.5
| 0.0 |
2018-Mar-29 Thu
| 4.55
| ###
| 4.52
| 4.53
|
|
| 34.0
| 34.0
| ### |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 2,588,047
| 0
| 75.7
| 75.7
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 2,261,172
| 0
| 66.4
| 66.4
| 0.0 |
2018-Mar-26 Mon
| 4.58
| ###
| 4.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Mar-23 Fri
| 4.57
| 4.58
| 4.53
| 4.55
| 2,065,259
| 9,407,254
| 35.9
| 35.9
| 0.3 |
2018-Mar-22 Thu
| ###
| ###
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| ###
| ###
| 4.54
| 4.56
| 2,577,780
| ###
| ###
| ###
| 0.3 |
2018-Mar-20 Tue
| 4.56
| ###
| 4.53
| 4.58
|
|
| 76.0
| 76.0
| 0.3 |
2018-Mar-19 Mon
| 4.57
| ###
| 4.51
| 4.57
|
|
| 74.3
| 74.3
| ### |
2018-Mar-16 Fri
| 4.54
| 4.59
| 4.5
| 4.51
|
|
| 26.2
| 26.2
| 0.3 |
2018-Mar-15 Thu
| 4.58
| ###
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
2018-Mar-14 Wed
| 4.53
| ###
| 4.51
| 4.58
|
|
| 78.5
| 78.5
| 0.3 |
2018-Mar-13 Tue
| 4.44
| 4.46
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Mar-12 Mon
| 4.4
| ###
| ###
| 4.4
|
|
| 72.1
| 72.1
| 0.3 |
2018-Mar-09 Fri
| 4.48
| 4.5
| ###
| 4.43
| 2,195,725
| 4,940,381
| 22.7
| 22.7
| ### |
2018-Mar-08 Thu
| 4.47
| 4.49
| 4.43
| 4.48
| 2,513,922
| ###
| 65.6
| 65.6
| ### |
2018-Mar-07 Wed
| 4.52
| ###
| 4.51
| 4.58
|
|
| 85.4
| 85.4
| 0.3 |
2018-Mar-06 Tue
| 4.47
| 4.5
| 4.43
| 4.49
| 2,822,255
| ###
| ###
| ###
| ### |
2018-Mar-05 Mon
| ###
| 4.5
| ###
| 4.46
| 4,765,478
| 10,722,325
| 87.1
| 87.1
| 0.3 |
2018-Mar-02 Fri
| 4.26
| ###
| 4.26
| ###
| 3,075,170
| ###
| 86.5
| 86.5
| 0.0 |
2018-Mar-01 Thu
| 4.26
| ###
| 4.26
| 4.27
|
|
| 75.7
| 75.7
| ### |
2018-Feb-28 Wed
| 4.27
| 4.28
| 4.22
| 4.28
| 3,528,175
| 14,994,743
| 71.7
| 71.7
| 0.3 |
2018-Feb-27 Tue
| ###
| ###
| 4.27
| 4.29
|
|
| 35.7
| 35.7
| ### |
2018-Feb-26 Mon
| 4.23
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| 4.23
| ###
| 4.22
| 2,072,977
| 4,384,346
| ###
| ###
| ### |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 4.26
| 4.28
| ###
| ###
| 4,095,081
| 8,763,473
| 16.7
| 16.7
| 0.0 |
2018-Feb-14 Wed
| ###
| 4.125
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 4
| 3.81
| 3.89
|
|
| ###
| ###
| 0.3 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 3.985
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 4
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,626,227
| 0
| 23.1
| 23.1
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Jan-30 Tue
| ###
| 4.26
| ###
| ###
| 3,061,741
| ###
| 44.5
| 44.5
| 0.0 |
2018-Jan-29 Mon
| 4.24
| 4.25
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2018-Jan-25 Thu
| 4.23
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| 4.23
| 4.24
| 4.185
| 4.21
| 2,138,356
| 9,007,824
| ###
| ###
| ### |
2018-Jan-23 Tue
| 4.22
| ###
| ###
| ###
| 922,049
| 0
| 26.1
| 26.1
| 0.0 |
2018-Jan-22 Mon
| 4.2
| 4.245
| ###
| ###
| 860,181
| ###
| 43.9
| 43.9
| 0.0 |
2018-Jan-19 Fri
| 4.24
| 4.27
| ###
| ###
| 1,234,121
| 2,634,848
| 27.3
| 27.3
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 4.2
| 4.24
| 1,608,072
| 3,376,951
| 20.2
| 20.2
| 0.3 |
2018-Jan-17 Wed
| ###
| 4.4
| ###
| ###
| 1,334,776
| ###
| 21.9
| 21.9
| 0.0 |
2018-Jan-16 Tue
| 4.44
| 4.45
| ###
| 4.4
|
|
| 29.3
| 29.3
| 0.3 |
2018-Jan-15 Mon
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Jan-12 Fri
| 4.24
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| 4.29
| ###
| 4.24
| 4.24
| 1,717,148
| 3,640,353
| ###
| ###
| 0.3 |
2018-Jan-02 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| 4.4
| ###
| ###
| 1,000,925
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 4.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 4.21
| ###
| 4.21
| ###
| 1,515,976
| 3,191,129
| 87.2
| 87.2
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 1,652,749
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,313,676
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,796,076
| 0
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Dec-15 Fri
| ###
| 4.125
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Dec-08 Fri
| ###
| 3.945
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 1,569,745
| 0
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 3.86
| ###
| 2,321,584
| 4,480,657
| 76.5
| 76.5
| 0.0 |
2017-Dec-05 Tue
| ###
| 4
| ###
| ###
| 1,338,021
| 2,676,042
| 39.7
| 39.7
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 985,977
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| 3.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 2,176,555
| 0
| 20.8
| 20.8
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 2,053,450
| 0
| 20.0
| 20.0
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 2,111,953
| 0
| 72.5
| 72.5
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 2,296,522
| 0
| 25.0
| 25.0
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 1,256,474
| 0
| 29.9
| 29.9
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 1,644,787
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 4.055
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 1,533,525
| 0
| 25.5
| 25.5
| 0.0 |
2017-Nov-15 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 4.2
| ###
| 4.2
| 1,921,276
| 4,034,679
| 81.0
| 81.0
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 2,448,677
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,697,278
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 1,484,549
| 0
| 27.5
| 27.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| 3.89
| ###
| 1,585,422
| 3,083,645
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 3.89
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 4
| ###
| 3.88
| 3.89
| 2,397,185
| ###
| ###
| ###
| 0.3 |
2017-Oct-30 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2017-Oct-26 Thu
| ###
| 4.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| 4
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Oct-24 Tue
| 3.87
| ###
| 3.87
| ###
| 2,453,358
| 4,747,247
| 80.4
| 80.4
| 0.0 |
2017-Oct-23 Mon
| 3.84
| ###
| 3.83
| 3.87
| 2,085,757
| 3,994,224
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| 4
| 3.87
| 3.87
| 1,777,275
| 6,993,577
| ###
| ###
| ### |
2017-Oct-19 Thu
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Oct-17 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,284,387
| 0
| 71.7
| 71.7
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 3.85
| 3.975
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 3.87
| ###
| 3.8
| 3.86
| 3,353,025
| 6,370,747
| ###
| ###
| 0.3 |
2017-Oct-10 Tue
| 3.8
| 3.87
| 3.77
| 3.87
| 3,101,444
| ###
| 83.0
| 83.0
| ### |
2017-Oct-09 Mon
| 3.76
| 3.79
| 3.74
| 3.77
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| 3.76
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| ###
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 3.54
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| 3.575
| ###
| 1,572,385
| ###
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 3.59
| ###
| 3,041,025
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 3.71
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 3.8
| ###
| 3.76
| 3.78
|
|
| 27.4
| 27.4
| 0.3 |
2017-Sep-26 Tue
| 3.85
| 3.85
| 3.76
| 3.8
|
|
| 23.7
| 23.7
| ### |
2017-Sep-25 Mon
| 3.74
| 3.8
| ###
| 3.79
|
|
| ###
| ###
| ### |
2017-Sep-22 Fri
| 3.8
| 3.81
| 3.75
| 3.77
|
|
| 24.5
| 24.5
| ### |
2017-Sep-21 Thu
| ###
| ###
| ###
| 3.83
| 3,862,441
| 0
| ###
| ###
| ### |
2017-Sep-20 Wed
| ###
| ###
| ###
| 4
| 2,392,084
| 0
| ###
| ###
| 0.3 |
2017-Sep-19 Tue
| ###
| ###
| 3.855
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Sep-15 Fri
| ###
| 4.085
| ###
| ###
| 5,809,155
| ###
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 2,548,083
| 0
| 73.6
| 73.6
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 4
| ###
| 3.955
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Sep-11 Mon
| 4.23
| 4.26
| ###
| ###
| 3,715,121
| ###
| 21.7
| 21.7
| 0.0 |
2017-Sep-08 Fri
| 4.21
| 4.345
| ###
| ###
| 5,051,872
| ###
| 85.3
| 85.3
| 0.0 |
2017-Sep-07 Thu
| 4.25
| 4.27
| 4.21
| 4.25
| 2,559,558
| 10,852,525
| 71.1
| 71.1
| ### |
2017-Sep-06 Wed
| 4.2
| 4.28
| 4.2
| 4.27
|
|
| 82.5
| 82.5
| ### |
2017-Sep-05 Tue
| 4.27
| 4.28
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 4.26
| ###
| 4.23
| 4.25
| 2,620,743
| 5,542,871
| ###
| ###
| ### |
2017-Sep-01 Fri
| ###
| 4.28
| ###
| 4.2
| 4,307,527
| ###
| 71.2
| 71.2
| ### |
2017-Aug-31 Thu
| ###
| 4.2
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 4
| ###
| 4,930,882
| ###
| 77.1
| 77.1
| 0.0 |
2017-Aug-28 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 4
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2017-Aug-24 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 4
| ###
| ###
| ###
| 3,129,379
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| 3.86
| ###
| 2,057,726
| ###
| 81.2
| 81.2
| 0.0 |
2017-Aug-21 Mon
| 3.85
| 3.88
| ###
| 3.86
| 3,417,076
| 6,629,127
| ###
| ###
| 0.3 |
2017-Aug-18 Fri
| 3.87
| ###
| 3.84
| 3.84
| 3,343,672
| 6,419,850
| ###
| ###
| 0.3 |
2017-Aug-17 Thu
| ###
| ###
| 3.87
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,375,123
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| 3.985
| 4
| 1,544,586
| 3,077,587
| 28.5
| 28.5
| 0.3 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 2,784,745
| 0
| 21.2
| 21.2
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 3.985
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Aug-09 Wed
| 3.89
| ###
| 3.88
| ###
| 4,800,327
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 3.875
| 3.89
| 1,665,750
| ###
| 28.5
| 28.5
| 0.3 |
2017-Aug-07 Mon
| 3.87
| ###
| 3.83
| ###
| 1,981,646
| 3,794,852
| 85.3
| 85.3
| 0.0 |
2017-Aug-04 Fri
| 3.88
| ###
| 3.88
| ###
| 2,003,340
| 3,886,479
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 3.86
| 3.955
| 3.86
| ###
| 2,759,478
| ###
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 3.84
| 3.87
| 2,443,922
| ###
| 18.8
| 18.8
| ### |
2017-Aug-01 Tue
| 3.82
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2017-Jul-31 Mon
| 3.83
| 3.885
| ###
| 3.83
| 3,618,351
| 7,028,646
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| ###
| 3.8
| 3.8
| 3,599,240
| 6,838,556
| ###
| ###
| ### |
2017-Jul-27 Thu
| ###
| 4.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 3.87
| ###
| 3.825
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 3.82
| ###
| 3.82
| 3.89
| 4,281,425
| 8,177,521
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| 3.73
| 3.88
| 3.73
| 3.82
| 4,364,074
| ###
| ###
| ###
| 0.3 |
2017-Jul-21 Fri
| ###
| 3.83
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 2,345,558
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 3.75
| 3.75
| 3.59
| ###
| 3,032,181
| ###
| 14.6
| 14.6
| 0.0 |
2017-Jul-18 Tue
| 3.77
| 3.81
| 3.73
| 3.73
| 4,030,255
| ###
| ###
| ###
| ### |
2017-Jul-17 Mon
| 3.82
| 3.85
| 3.745
| 3.77
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 3.88
| 3.925
| 3.785
| 3.8
| 4,505,749
| ###
| ###
| ###
| ### |
2017-Jul-13 Thu
| 3.8
| 3.925
| 3.78
| ###
| 4,272,074
| ###
| 89.5
| 89.5
| 0.0 |
2017-Jul-12 Wed
| 3.8
| 3.84
| 3.76
| 3.77
|
|
| ###
| ###
| ### |
2017-Jul-11 Tue
| 3.82
| 3.84
| 3.75
| 3.77
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| 3.72
| 3.82
| ###
| 3.81
| 2,720,420
| ###
| ###
| ###
| 0.3 |
2017-Jul-07 Fri
| 3.75
| 3.8
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| 3.76
| ###
| 3.74
| 3.8
| 3,436,958
| ###
| ###
| ###
| ### |
2017-Jul-05 Wed
| ###
| 3.77
| ###
| 3.75
| 2,888,371
| 5,444,579
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 3.8
| 3.83
| ###
| ###
| 3,862,671
| ###
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 3.79
| 3.83
| ###
| 3.78
| 3,137,143
| 6,007,628
| 33.0
| 33.0
| 0.3 |
2017-Jun-29 Thu
| 3.78
| ###
| 3.76
| 3.85
| 4,256,477
| 8,002,176
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 3.79
| ###
| ###
| 3.79
| 3,991,587
| 0
| ###
| ###
| ### |
2017-Jun-27 Tue
| 3.73
| 3.775
| 3.7
| 3.76
| 2,667,479
| ###
| 77.9
| 77.9
| 0.3 |
2017-Jun-26 Mon
| 3.73
| 3.76
| 3.655
| 3.76
|
|
| ###
| ###
| 0.3 |
2017-Jun-23 Fri
| 3.73
| 3.76
| ###
| 3.74
| 3,785,524
| 7,116,785
| 72.8
| 72.8
| 0.3 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 3,534,179
| 0
| 82.5
| 82.5
| 0.0 |
2017-Jun-21 Wed
| 3.58
| ###
| 3.545
| 3.59
| 2,925,125
| 5,184,784
| ###
| ###
| ### |
2017-Jun-20 Tue
| 3.56
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 3.54
| ###
| 3.49
| 3.57
|
|
| 80.1
| 80.1
| 0.3 |
2017-Jun-16 Fri
| ###
| ###
| 3.52
| 3.55
|
|
| 14.9
| 14.9
| ### |
2017-Jun-15 Thu
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 3.57
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 3.44
| 3.56
| 3.42
| 3.55
| 6,920,041
| 24,150,943
| ###
| ###
| ### |
2017-Jun-09 Fri
| 3.47
| ###
| 3.41
| 3.47
| 5,154,873
| 8,789,058
| ###
| ###
| 0.2 |
2017-Jun-08 Thu
| 3.51
| ###
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| 3.52
| 3.59
| 3.51
| 3.57
| 6,111,147
| 21,694,571
| 84.6
| 84.6
| 0.3 |
2017-Jun-06 Tue
| 3.42
| 3.47
| 3.385
| 3.44
| 6,099,340
| 20,905,487
| 83.5
| 83.5
| 0.2 |
2017-Jun-05 Mon
| ###
| 3.43
| ###
| ###
| 4,496,058
| ###
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 2,986,544
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 3.28
| ###
| 3.27
| ###
| 2,606,574
| 4,261,748
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 3.27
| 3.29
| 3.24
| 3.27
| 2,797,125
| ###
| 72.0
| 72.0
| ### |
2017-May-30 Tue
| ###
| 3.285
| ###
| 3.27
| 4,362,227
| 7,164,957
| 91.0
| 91.0
| ### |
2017-May-29 Mon
| 3.24
| 3.27
| ###
| ###
| 3,715,478
| ###
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 3.21
| ###
| 3.21
| 7,810,241
| ###
| 85.6
| 85.6
| ### |
2017-May-25 Thu
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 3.28
| 3.285
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 3.25
| ###
| ###
| ###
| 5,201,274
| 0
| 82.9
| 82.9
| 0.0 |
2017-May-19 Fri
| 3.28
| ###
| 3.24
| 3.26
| 2,367,621
| 3,835,546
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| 3.41
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| 3.27
| 3.345
| 3.26
| ###
| 6,157,741
| ###
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 3.23
| 3.25
| ###
| 3.24
| 2,981,273
| ###
| ###
| ###
| ### |
2017-May-15 Mon
| ###
| ###
| ###
| 3.2
|
|
| 14.7
| 14.7
| 0.2 |
2017-May-12 Fri
| 3.29
| ###
| 3.25
| 3.29
| 2,948,121
| ###
| ###
| ###
| ### |
2017-May-11 Thu
| ###
| ###
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2017-May-10 Wed
| ###
| ###
| 3.28
| 3.29
|
|
| 30.0
| 30.0
| ### |
2017-May-09 Tue
| ###
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 3.2
| 3.22
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-May-05 Fri
| ###
| 3.22
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2017-May-04 Thu
| ###
| 3.22
| ###
| 3.2
| 3,095,284
| ###
| 87.0
| 87.0
| 0.2 |
2017-May-03 Wed
| 3.27
| ###
| ###
| 3.22
|
|
| 24.1
| 24.1
| 0.2 |
2017-May-02 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| 86.9
| 86.9
| 0.2 |
2017-May-01 Mon
| 3.29
| ###
| 3.2
| 3.22
|
|
| 19.8
| 19.8
| 0.2 |
2017-Apr-28 Fri
| 3.24
| 3.285
| ###
| 3.27
| 3,823,325
| ###
| 78.8
| 78.8
| ### |
2017-Apr-27 Thu
| 3.21
| 3.29
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2017-Apr-26 Wed
| 3.25
| 3.27
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2017-Apr-24 Mon
| 3.27
| 3.445
| 3.27
| ###
| 5,563,442
| 18,679,256
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| 3.22
| ###
| 3.22
| 3.29
| 4,300,375
| ###
| ###
| ###
| ### |
2017-Apr-20 Thu
| 3.25
| ###
| 3.24
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2017-Apr-19 Wed
| 3.4
| 3.455
| ###
| ###
| 5,397,272
| 9,323,787
| 30.4
| 30.4
| 0.0 |
2017-Apr-18 Tue
| 3.46
| 3.48
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 3.58
| ###
| 10,207,448
| ###
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 6,949,557
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 3.57
| ###
| 3.5
| 3.52
| 3,946,543
| 6,906,450
| ###
| ###
| ### |
2017-Apr-10 Mon
| 3.55
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 3.56
| ###
| 3.49
| ###
| 6,199,352
| ###
| 81.6
| 81.6
| 0.0 |
2017-Apr-06 Thu
| 3.53
| ###
| 3.53
| 3.56
| 3,128,071
| 5,521,045
| ###
| ###
| 0.3 |
2017-Apr-05 Wed
| 3.45
| 3.54
| 3.45
| 3.49
|
|
| 81.2
| 81.2
| ### |
2017-Apr-04 Tue
| ###
| 3.5
| ###
| 3.46
|
|
| 92.3
| 92.3
| 0.2 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 3.4
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 3.41
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| 3.29
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 3.25
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2017-Mar-22 Wed
| ###
| 3.4
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 3.26
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| 3.29
| ###
| ###
| 3.27
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2017-Mar-16 Thu
| ###
| 3.41
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Mar-15 Wed
| 3.2
| 3.21
| ###
| ###
| 3,608,148
| 5,791,077
| 24.8
| 24.8
| 0.0 |
2017-Mar-14 Tue
| ###
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 4,759,252
| 0
| 10.2
| 10.2
| 0.0 |
2017-Mar-06 Mon
| 3.26
| ###
| 3.23
| 3.23
| 2,801,246
| ###
| ###
| ###
| ### |
2017-Mar-03 Fri
| 3.28
| 3.28
| ###
| 3.23
|
|
| 21.6
| 21.6
| ### |
2017-Mar-02 Thu
| ###
| 3.46
| 3.355
| 3.4
| 4,497,246
| ###
| 77.6
| 77.6
| 0.2 |
2017-Mar-01 Wed
| 3.4
| 3.4
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 3.43
| 3.46
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Feb-24 Fri
| 3.58
| 3.59
| 3.52
| 3.55
| 3,363,624
| 11,957,683
| 32.2
| 32.2
| ### |
2017-Feb-23 Thu
| 3.5
| ###
| 3.45
| 3.47
|
|
| 28.2
| 28.2
| 0.2 |
2017-Feb-22 Wed
| 3.48
| 3.5
| 3.42
| 3.47
|
|
| 35.1
| 35.1
| 0.2 |
2017-Feb-21 Tue
| 3.55
| 3.59
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Feb-20 Mon
| 3.5
| 3.585
| 3.49
| 3.52
| 2,218,729
| 7,848,753
| ###
| ###
| ### |
2017-Feb-17 Fri
| 3.57
| ###
| 3.525
| 3.55
| 2,647,044
| ###
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 3.45
| 3.545
| 3.42
| 3.54
|
|
| ###
| ###
| 0.3 |
2017-Feb-14 Tue
| 3.41
| 3.5
| ###
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-Feb-13 Mon
| 3.46
| 3.5
| 3.43
| 3.44
|
|
| 26.9
| 26.9
| 0.2 |
2017-Feb-10 Fri
| 3.4
| 3.44
| ###
| 3.44
|
|
| 76.8
| 76.8
| 0.2 |
2017-Feb-09 Thu
| 3.54
| ###
| 3.48
| 3.51
| 3,841,443
| ###
| ###
| ###
| ### |
2017-Feb-08 Wed
| 3.55
| 3.58
| 3.44
| 3.47
| 3,951,621
| 13,870,189
| ###
| ###
| 0.2 |
2017-Feb-07 Tue
| 3.59
| ###
| 3.5
| 3.58
|
|
| 35.1
| 35.1
| 0.3 |
2017-Feb-06 Mon
| 3.48
| ###
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Feb-02 Thu
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
|