End of day Prices (full format), 600 Days for (AAD) ARDENT LEISURE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.193 |
2018-Dec-28 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-27 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-21 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-20 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-19 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-14 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-13 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-12 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-11 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-10 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-07 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-06 Thu
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-05 Wed
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-04 Tue
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Dec-03 Mon
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Nov-30 Fri
| 1.49
| 1.49
| 1.49
| 1.49
| 0
|
|
|
| ### |
2018-Nov-29 Thu
| 1.45
| 1.5
| 1.445
| 1.49
| 986,346
| ###
| 87.8
| 87.8
| ### |
2018-Nov-14 Wed
| ###
| ###
| 1.57
| 1.575
| 664,229
| ###
| ###
| ###
| 0.1 |
2018-Nov-13 Tue
| 1.58
| 1.59
| 1.555
| 1.585
| 783,152
| ###
| 78.3
| 78.3
| ### |
2018-Nov-12 Mon
| 1.58
| ###
| 1.58
| ###
| 1,050,271
| ###
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 1,157,250
| 0
| 84.8
| 84.8
| 0.0 |
2018-Nov-08 Thu
| 1.585
| ###
| 1.57
| 1.575
|
|
| 27.6
| 27.6
| 0.1 |
2018-Nov-07 Wed
| 1.575
| ###
| 1.57
| 1.59
|
|
| 75.5
| 75.5
| ### |
2018-Nov-06 Tue
| 1.59
| ###
| 1.56
| 1.585
|
|
| 25.9
| 25.9
| ### |
2018-Nov-05 Mon
| ###
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 1.53
| 1.59
| 1.53
| 1.59
| 700,251
| ###
| 88.7
| 88.7
| ### |
2018-Nov-01 Thu
| 1.555
| ###
| 1.53
| 1.59
| 816,225
| ###
| 82.2
| 82.2
| ### |
2018-Oct-31 Wed
| 1.57
| ###
| 1.54
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Oct-30 Tue
| 1.55
| 1.59
| 1.55
| 1.58
|
|
| 77.9
| 77.9
| 0.1 |
2018-Oct-29 Mon
| 1.58
| 1.59
| 1.555
| 1.585
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 1.575
| ###
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| 1.58
| ###
| 1.572
| 1.585
|
|
| 83.2
| 83.2
| ### |
2018-Oct-24 Wed
| 1.585
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 1.585
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2018-Oct-22 Mon
| 1.645
| 1.645
| 1.585
| ###
| 785,271
| ###
| 18.3
| 18.3
| 0.0 |
2018-Oct-19 Fri
| ###
| 1.645
| ###
| ###
| 927,689
| 763,024
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 1.655
| ###
| ###
| 1.645
| 878,876
| 0
| 29.1
| 29.1
| 0.1 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 1.72
| 1.72
| 1.627
| ###
| 857,374
| ###
| 5.6
| 5.6
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 1.58
| ###
| 1,158,140
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2018-Oct-11 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| 1.77
| ###
| 1.74
| 1,349,645
| ###
| 92.0
| 92.0
| 0.1 |
2018-Oct-09 Tue
| 1.73
| 1.74
| ###
| 1.71
|
|
| 33.4
| 33.4
| 0.1 |
2018-Oct-08 Mon
| ###
| ###
| 1.73
| 1.76
| 888,247
| ###
| 41.7
| 41.7
| 0.1 |
2018-Oct-05 Fri
| ###
| 1.79
| ###
| 1.77
|
|
| 71.7
| 71.7
| ### |
2018-Oct-04 Thu
| 1.76
| 1.79
| 1.755
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Oct-03 Wed
| 1.72
| 1.745
| 1.7
| 1.745
| 675,875
| ###
| 82.6
| 82.6
| 0.1 |
2018-Oct-02 Tue
| 1.775
| 1.775
| 1.725
| 1.74
|
|
| ###
| ###
| 0.1 |
2018-Oct-01 Mon
| 1.77
| 1.785
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 1.79
| ###
| 1.77
| 1.785
| 1,046,481
| ###
| ###
| ###
| 0.1 |
2018-Sep-27 Thu
| 1.77
| 1.79
| 1.755
| 1.775
| 1,147,649
| ###
| 72.8
| 72.8
| ### |
2018-Sep-26 Wed
| 1.78
| 1.78
| 1.755
| 1.775
|
|
| 34.3
| 34.3
| ### |
2018-Sep-25 Tue
| 1.755
| 1.78
| 1.755
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2018-Sep-24 Mon
| 1.77
| 1.775
| 1.755
| 1.77
| 1,580,986
| 2,790,440
| 68.0
| 68.0
| ### |
2018-Sep-21 Fri
| 1.75
| 1.782
| 1.74
| 1.77
| 1,539,672
| ###
| 76.8
| 76.8
| ### |
2018-Sep-20 Thu
| 1.75
| 1.78
| ###
| 1.74
| 1,485,856
| ###
| 28.7
| 28.7
| 0.1 |
2018-Sep-19 Wed
| 1.77
| 1.77
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2018-Sep-18 Tue
| 1.74
| 1.76
| 1.725
| 1.74
|
|
| 75.5
| 75.5
| 0.1 |
2018-Sep-17 Mon
| 1.76
| 1.775
| 1.745
| 1.755
| 1,684,982
| ###
| ###
| ###
| 0.1 |
2018-Sep-14 Fri
| ###
| 1.79
| 1.74
| 1.77
|
|
| 66.0
| 66.0
| ### |
2018-Sep-13 Thu
| 1.785
| 1.8
| 1.775
| 1.775
| 1,507,049
| 2,693,850
| 28.1
| 28.1
| ### |
2018-Sep-12 Wed
| 1.79
| 1.8
| 1.75
| 1.79
|
|
| ###
| ###
| 0.1 |
2018-Sep-11 Tue
| 1.8
| 1.82
| ###
| ###
| 530,221
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| 1.825
| 1.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 1.82
| 1.785
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-Sep-06 Thu
| ###
| 1.827
| ###
| ###
| 988,350
| 902,857
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| 1.83
| 1.842
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 1.845
| 1.86
| 1.825
| 1.83
| 1,319,625
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| ###
| 1.83
| 1.84
| 1,938,281
| 1,773,527
| ###
| ###
| ### |
2018-Aug-31 Fri
| 1.81
| 1.86
| 1.81
| 1.84
|
|
| 81.8
| 81.8
| ### |
2018-Aug-30 Thu
| 1.84
| 1.85
| ###
| 1.82
| 1,409,245
| 1,303,551
| ###
| ###
| ### |
2018-Aug-29 Wed
| 1.845
| 1.845
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| 1.842
| 1.785
| ###
| 2,982,087
| ###
| 78.9
| 78.9
| 0.0 |
2018-Aug-27 Mon
| 1.84
| 1.845
| 1.785
| 1.81
|
|
| 19.9
| 19.9
| ### |
2018-Aug-24 Fri
| 1.87
| ###
| 1.855
| 1.855
| 1,461,183
| 1,355,247
| ###
| ###
| 0.1 |
2018-Aug-23 Thu
| ###
| ###
| ###
| 1.855
|
|
| ###
| ###
| 0.1 |
2018-Aug-22 Wed
| 1.755
| 1.845
| 1.755
| 1.83
| 2,109,959
| 3,797,926
| 91.0
| 91.0
| ### |
2018-Aug-21 Tue
| 1.8
| 1.8
| 1.73
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Aug-20 Mon
| 1.75
| ###
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Aug-17 Fri
| 1.755
| ###
| 1.74
| 1.76
| 606,127
| ###
| ###
| ###
| 0.1 |
2018-Aug-16 Thu
| ###
| 1.76
| ###
| 1.76
|
|
| 84.2
| 84.2
| 0.1 |
2018-Aug-15 Wed
| 1.73
| 1.76
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Aug-14 Tue
| ###
| 1.74
| ###
| 1.73
| 1,188,877
| 1,034,322
| ###
| ###
| ### |
2018-Aug-13 Mon
| 1.7
| 1.725
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 1.73
| 1.76
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2018-Aug-09 Thu
| 1.75
| 1.76
| ###
| 1.74
| 1,287,583
| 1,133,073
| 28.3
| 28.3
| 0.1 |
2018-Aug-08 Wed
| 1.74
| 1.75
| ###
| 1.75
|
|
| 76.8
| 76.8
| 0.1 |
2018-Aug-07 Tue
| 1.8
| 1.8
| 1.745
| 1.77
| 895,651
| 1,587,541
| ###
| ###
| ### |
2018-Aug-06 Mon
| 1.8
| ###
| 1.78
| 1.79
| 647,955
| 576,679
| 30.3
| 30.3
| 0.1 |
2018-Aug-03 Fri
| 1.77
| ###
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 1.87
| 1.87
| ###
| 1.83
| 2,290,477
| ###
| 21.4
| 21.4
| ### |
2018-Aug-01 Wed
| ###
| ###
| 1.845
| 1.875
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| ###
| 1.945
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 1,892,887
| 0
| 30.2
| 30.2
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| 2
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 2,636,988
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 599,545
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 844,626
| 0
| 23.7
| 23.7
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 2,005,087
| 0
| 78.3
| 78.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 1,446,620
| 0
| 84.8
| 84.8
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,049,185
| 0
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 2
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 2
| ###
| 1.982
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| 2
| ###
| ###
| 873,653
| 873,653
| 79.3
| 79.3
| 0.0 |
2018-Jul-03 Tue
| ###
| 2
| ###
| ###
| 1,063,884
| 1,063,884
| 82.3
| 82.3
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 1.955
| ###
| 977,550
| 955,555
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 1.955
| 1.975
| 1,081,520
| 1,057,185
| 67.8
| 67.8
| ### |
2018-Jun-28 Thu
| 1.955
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 1.955
| 2
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 1.985
| ###
| ###
| 1,549,875
| 1,538,250
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| 1.985
| 1,760,358
| 0
| 82.3
| 82.3
| ### |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 2,593,385
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| 1.955
| ###
| 6,928,140
| 6,772,256
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| 1.985
| 1.925
| 1.985
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 1.975
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 1.955
| ###
| 833,150
| ###
| 27.8
| 27.8
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 1.955
| 2
| 1.955
| ###
| 630,845
| ###
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2018-Jun-08 Fri
| ###
| 1.975
| ###
| ###
| 468,776
| ###
| 34.9
| 34.9
| 0.0 |
2018-Jun-07 Thu
| ###
| 1.985
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 1.955
| 1.975
| 1.942
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| 1.945
| ###
| 807,528
| 785,320
| 79.2
| 79.2
| 0.0 |
2018-Jun-04 Mon
| 1.975
| 2
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Jun-01 Fri
| 1.985
| ###
| ###
| ###
| 742,549
| 0
| 72.5
| 72.5
| 0.0 |
2018-May-31 Thu
| 2
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2018-May-30 Wed
| 2
| ###
| ###
| 2
| 750,289
| 0
| ###
| ###
| 0.1 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 672,783
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 760,141
| 0
| 27.7
| 27.7
| 0.0 |
2018-May-22 Tue
| 2
| ###
| 2
| ###
| 1,460,043
| 1,460,043
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| 2
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-May-18 Fri
| 2
| ###
| 2
| ###
| 580,950
| 580,950
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| 2
| 2,057,655
| 0
| 81.4
| 81.4
| 0.1 |
2018-May-16 Wed
| ###
| ###
| 1.955
| ###
| 824,525
| 805,973
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2018-May-14 Mon
| 1.975
| ###
| ###
| ###
| 625,229
| 0
| 33.1
| 33.1
| 0.0 |
2018-May-11 Fri
| ###
| 1.975
| 1.955
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 1.945
| ###
| 524,283
| ###
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 1.955
| ###
| 1.945
| 1.955
| 634,445
| ###
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| ###
| 1.945
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 1.945
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2018-May-03 Thu
| ###
| 1.975
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| 1.985
| 1.945
| 1.945
| 1,215,241
| 2,387,948
| 31.4
| 31.4
| 0.1 |
2018-May-01 Tue
| 1.885
| ###
| 1.885
| 1.945
| 1,363,189
| ###
| ###
| ###
| 0.1 |
2018-Apr-30 Mon
| 1.885
| ###
| 1.885
| 1.89
| 1,205,022
| ###
| 69.6
| 69.6
| ### |
2018-Apr-27 Fri
| 1.885
| ###
| 1.872
| 1.88
|
|
| ###
| ###
| 0.1 |
2018-Apr-26 Thu
| 1.86
| 1.88
| 1.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-Apr-24 Tue
| 1.87
| 1.89
| 1.86
| 1.87
| 596,425
| ###
| 68.8
| 68.8
| ### |
2018-Apr-23 Mon
| 1.88
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2018-Apr-20 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2018-Apr-19 Thu
| 1.86
| 1.875
| 1.855
| 1.87
| 852,449
| ###
| 75.6
| 75.6
| ### |
2018-Apr-18 Wed
| 1.86
| 1.86
| ###
| 1.85
| 519,187
| 482,843
| 28.6
| 28.6
| 0.1 |
2018-Apr-17 Tue
| 1.89
| 1.89
| 1.83
| 1.85
|
|
| 18.5
| 18.5
| 0.1 |
2018-Apr-16 Mon
| 1.845
| ###
| 1.845
| 1.89
| 771,520
| 711,727
| 90.0
| 90.0
| ### |
2018-Apr-13 Fri
| 1.85
| 1.86
| ###
| 1.85
| 694,151
| ###
| 65.3
| 65.3
| 0.1 |
2018-Apr-12 Thu
| 1.855
| 1.875
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2018-Apr-11 Wed
| 1.89
| 1.89
| 1.86
| ###
| 693,186
| 1,299,723
| 21.4
| 21.4
| 0.0 |
2018-Apr-10 Tue
| 1.875
| ###
| 1.87
| 1.89
| 574,483
| 537,141
| 74.0
| 74.0
| ### |
2018-Apr-09 Mon
| 1.855
| 1.885
| 1.84
| 1.88
| 774,524
| 1,442,550
| 82.3
| 82.3
| 0.1 |
2018-Apr-06 Fri
| 1.825
| ###
| ###
| 1.86
| 861,372
| 0
| ###
| ###
| 0.1 |
2018-Apr-05 Thu
| 1.85
| 1.86
| 1.83
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Apr-04 Wed
| 1.85
| 1.86
| ###
| 1.85
| 1,432,225
| ###
| ###
| ###
| 0.1 |
2018-Apr-03 Tue
| 1.83
| 1.88
| 1.83
| 1.84
| 1,056,386
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 1.86
| ###
| 1.83
| 1.845
|
|
| ###
| ###
| ### |
2018-Mar-28 Wed
| ###
| 1.925
| 1.85
| ###
| 1,280,888
| 2,417,676
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 1.925
| ###
| ###
| 771,379
| 742,452
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| 1.88
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2018-Mar-23 Fri
| 1.88
| ###
| 1.87
| ###
| 1,067,348
| 997,970
| 84.5
| 84.5
| 0.0 |
2018-Mar-22 Thu
| 1.89
| ###
| 1.87
| ###
| 602,449
| 563,289
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 1.87
| 1.89
| 905,723
| 846,851
| 32.7
| 32.7
| ### |
2018-Mar-20 Tue
| 1.88
| ###
| ###
| 1.885
|
|
| 73.4
| 73.4
| 0.1 |
2018-Mar-19 Mon
| 1.925
| ###
| 1.875
| 1.885
|
|
| ###
| ###
| 0.1 |
2018-Mar-16 Fri
| 1.945
| 1.945
| 1.875
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2018-Mar-15 Thu
| 1.925
| 1.945
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2018-Mar-14 Wed
| 1.89
| ###
| 1.89
| ###
| 1,405,287
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 1.88
| ###
| 2,375,429
| ###
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| 1.925
| 1.925
| ###
| ###
| 1,068,884
| ###
| 22.7
| 22.7
| 0.0 |
2018-Mar-09 Fri
| 1.885
| ###
| 1.88
| ###
| 1,067,328
| 1,003,288
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 1.875
| 1.89
| ###
| 1.885
|
|
| 69.1
| 69.1
| 0.1 |
2018-Mar-07 Wed
| ###
| ###
| ###
| 1.88
|
|
| 17.1
| 17.1
| 0.1 |
2018-Mar-06 Tue
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 1.875
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 1.885
| ###
| 812,847
| ###
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 1.945
| 1.955
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Feb-28 Wed
| 1.985
| 1.985
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| 1.985
| 2,038,181
| 0
| ###
| ###
| ### |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 1,394,845
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 1.86
| 1.89
| 1.845
| 1.885
| 1,653,281
| ###
| ###
| ###
| 0.1 |
2018-Feb-22 Thu
| 1.84
| ###
| ###
| 1.85
| 959,185
| 0
| ###
| ###
| 0.1 |
2018-Feb-21 Wed
| ###
| 1.855
| 1.83
| 1.845
|
|
| ###
| ###
| ### |
2018-Feb-20 Tue
| 1.83
| ###
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Feb-19 Mon
| 1.83
| 1.87
| 1.822
| 1.83
|
|
| ###
| ###
| ### |
2018-Feb-16 Fri
| 1.845
| 1.85
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2018-Feb-15 Thu
| 1.86
| 1.87
| ###
| 1.845
| 798,344
| 746,451
| 23.4
| 23.4
| ### |
2018-Feb-14 Wed
| 1.87
| 1.885
| ###
| 1.86
| 1,569,557
| ###
| ###
| ###
| 0.1 |
2018-Feb-13 Tue
| ###
| ###
| 1.872
| 1.89
| 1,577,422
| ###
| ###
| ###
| ### |
2018-Feb-12 Mon
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 1.88
| ###
| 1.88
| ###
| 1,011,045
| 950,382
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,400,772
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 1.875
| 1.885
| 2,615,259
| ###
| ###
| ###
| 0.1 |
2018-Feb-05 Mon
| ###
| ###
| 1.925
| ###
| 1,409,973
| ###
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 1.985
| ###
| ###
| 1.985
| 1,537,257
| 0
| 67.1
| 67.1
| ### |
2018-Feb-01 Thu
| ###
| ###
| ###
| 1.985
|
|
| 20.3
| 20.3
| ### |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 633,356
| 0
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 2
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 2
| ###
| 1.985
| 2
|
|
| 68.2
| 68.2
| 0.1 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| 1.985
| ###
| 1.985
| 2
| 523,576
| 519,649
| ###
| ###
| 0.1 |
2018-Jan-22 Mon
| ###
| ###
| 2
| 2
| 807,681
| 807,681
| ###
| ###
| 0.1 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 862,877
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 2
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 1,296,852
| 0
| 84.8
| 84.8
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2018-Jan-15 Mon
| 2
| 2
| ###
| 1.985
|
|
| 28.7
| 28.7
| ### |
2018-Jan-12 Fri
| 1.985
| ###
| 1.977
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Jan-11 Thu
| 2
| ###
| 1.975
| ###
| 632,270
| ###
| 34.3
| 34.3
| 0.0 |
2018-Jan-03 Wed
| 1.975
| ###
| 1.975
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-Jan-02 Tue
| 1.985
| 2
| 1.955
| ###
| 1,102,125
| 2,179,452
| 30.3
| 30.3
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| 2
|
|
| 76.9
| 76.9
| 0.1 |
2017-Dec-28 Thu
| ###
| 1.985
| ###
| 1.975
| 448,573
| ###
| ###
| ###
| ### |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 2
| 2
| ###
| ###
| 876,157
| 876,157
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| 2
|
|
| 87.0
| 87.0
| 0.1 |
2017-Dec-20 Wed
| 1.775
| ###
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 1.75
| 1.755
| ###
| 1.73
|
|
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| 1.755
| 1.71
| 1.74
| 1,904,027
| 3,298,726
| ###
| ###
| 0.1 |
2017-Dec-15 Fri
| 1.7
| ###
| 1.687
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2017-Dec-08 Fri
| 1.77
| 1.77
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2017-Dec-07 Thu
| 1.75
| 1.785
| 1.727
| 1.775
|
|
| 82.0
| 82.0
| ### |
2017-Dec-06 Wed
| ###
| 1.755
| ###
| 1.75
| 1,974,753
| 1,732,845
| 90.5
| 90.5
| 0.1 |
2017-Dec-05 Tue
| 1.71
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Dec-04 Mon
| 1.74
| 1.76
| ###
| ###
| 775,181
| 682,159
| 25.3
| 25.3
| 0.0 |
2017-Dec-01 Fri
| 1.73
| 1.745
| 1.725
| 1.73
|
|
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| ###
| 1.73
| ###
| 1.725
|
|
| ###
| ###
| ### |
2017-Nov-29 Wed
| 1.71
| ###
| 1.7
| 1.71
|
|
| 66.1
| 66.1
| 0.1 |
2017-Nov-28 Tue
| ###
| 1.73
| ###
| 1.71
| 1,134,377
| ###
| ###
| ###
| 0.1 |
2017-Nov-27 Mon
| 1.73
| 1.75
| 1.685
| 1.72
| 1,881,125
| ###
| ###
| ###
| 0.1 |
2017-Nov-24 Fri
| 1.73
| 1.755
| 1.722
| 1.73
|
|
| 66.6
| 66.6
| ### |
2017-Nov-23 Thu
| 1.74
| 1.755
| ###
| 1.73
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 1.77
| 1.79
| ###
| 1.75
|
|
| 25.5
| 25.5
| 0.1 |
2017-Nov-21 Tue
| 1.77
| 1.81
| 1.74
| ###
| 3,163,953
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 1.76
| 1.78
| ###
| 1.75
|
|
| 31.5
| 31.5
| 0.1 |
2017-Nov-17 Fri
| 1.76
| ###
| 1.74
| 1.755
| 901,359
| 784,182
| ###
| ###
| 0.1 |
2017-Nov-16 Thu
| 1.76
| ###
| 1.74
| 1.74
|
|
| 22.2
| 22.2
| 0.1 |
2017-Nov-15 Wed
| 1.74
| 1.775
| ###
| 1.745
|
|
| 73.6
| 73.6
| 0.1 |
2017-Nov-14 Tue
| 1.755
| ###
| ###
| 1.75
| 1,759,882
| 0
| ###
| ###
| 0.1 |
2017-Nov-13 Mon
| 1.79
| 1.8
| 1.75
| 1.755
|
|
| ###
| ###
| 0.1 |
2017-Nov-10 Fri
| 1.82
| 1.82
| 1.785
| 1.8
| 1,421,452
| ###
| ###
| ###
| 0.1 |
2017-Nov-09 Thu
| 1.82
| 1.85
| ###
| ###
| 3,150,076
| 2,913,820
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 1.85
| 1.85
| ###
| ###
| 4,390,889
| 4,061,572
| 27.4
| 27.4
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| 1.875
| 1,051,058
| 0
| ###
| ###
| ### |
2017-Nov-06 Mon
| 1.89
| 1.945
| 1.875
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Nov-03 Fri
| 1.87
| 1.885
| 1.86
| 1.885
| 750,680
| 1,405,648
| 73.2
| 73.2
| 0.1 |
2017-Nov-02 Thu
| 1.875
| 1.89
| 1.852
| 1.86
|
|
| 28.8
| 28.8
| 0.1 |
2017-Nov-01 Wed
| 1.88
| 1.89
| ###
| 1.87
| 841,523
| ###
| 28.5
| 28.5
| ### |
2017-Oct-31 Tue
| 1.875
| ###
| 1.87
| 1.875
|
|
| 66.0
| 66.0
| ### |
2017-Oct-30 Mon
| ###
| ###
| 1.87
| 1.88
| 721,186
| ###
| ###
| ###
| 0.1 |
2017-Oct-27 Fri
| ###
| 1.925
| 1.882
| ###
| 779,823
| ###
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| 1.945
| ###
| ###
| 1,076,223
| 1,046,626
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 1.945
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 1.955
| ###
| 1.925
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Oct-23 Mon
| 1.955
| ###
| 1.945
| 1.955
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 1,338,924
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 1,145,852
| 0
| 80.5
| 80.5
| 0.0 |
2017-Oct-13 Fri
| ###
| 1.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| 1.925
| 1,047,587
| 0
| ###
| ###
| 0.1 |
2017-Oct-11 Wed
| ###
| ###
| 1.89
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Oct-10 Tue
| 1.87
| ###
| ###
| 1.885
| 1,281,950
| 0
| ###
| ###
| 0.1 |
2017-Oct-09 Mon
| 1.83
| 1.87
| ###
| 1.86
| 913,922
| ###
| ###
| ###
| 0.1 |
2017-Oct-06 Fri
| 1.84
| 1.85
| 1.825
| 1.83
|
|
| 23.6
| 23.6
| ### |
2017-Oct-05 Thu
| 1.83
| ###
| ###
| 1.825
| 744,259
| 0
| 28.4
| 28.4
| ### |
2017-Oct-04 Wed
| 1.885
| 1.885
| 1.83
| ###
| 798,026
| ###
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| 1.89
| 1.81
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Oct-02 Mon
| 1.82
| 1.83
| 1.81
| ###
| 826,676
| 1,504,550
| 25.9
| 25.9
| 0.0 |
2017-Sep-29 Fri
| ###
| 1.84
| ###
| 1.82
| 932,625
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| 1.825
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2017-Sep-27 Wed
| 1.81
| 1.822
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2017-Sep-26 Tue
| ###
| 1.81
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| ###
| 1.79
| 1,657,081
| 0
| ###
| ###
| 0.1 |
2017-Sep-22 Fri
| 1.73
| 1.77
| 1.73
| 1.76
| 1,910,849
| 3,343,985
| ###
| ###
| 0.1 |
2017-Sep-21 Thu
| 1.73
| 1.74
| 1.725
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Sep-20 Wed
| ###
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 1.72
| 1.72
| 1.675
| 1.685
| 1,550,645
| ###
| ###
| ###
| ### |
2017-Sep-18 Mon
| 1.7
| 1.722
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 1.72
| 1.72
| 1.685
| ###
| 3,021,686
| 5,144,420
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 1.73
| 1.745
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Sep-13 Wed
| 1.77
| 1.77
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2017-Sep-12 Tue
| 1.745
| 1.79
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2017-Sep-11 Mon
| ###
| 1.77
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 1.8
| ###
| 1.757
| ###
| 3,558,856
| 3,126,454
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 1.86
| 1.86
| ###
| 1.81
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| ###
| ###
| 1.85
| 1.86
|
|
| 12.7
| 12.7
| 0.1 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 5,110,679
| 0
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 594,278
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 1.925
| ###
| 720,541
| 693,520
| 23.9
| 23.9
| 0.0 |
2017-Aug-29 Tue
| ###
| 1.945
| ###
| ###
| 555,181
| ###
| 74.0
| 74.0
| 0.0 |
2017-Aug-28 Mon
| ###
| 1.982
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 3,708,957
| 0
| 84.4
| 84.4
| 0.0 |
2017-Aug-23 Wed
| ###
| 1.955
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 5,533,359
| 0
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 1,993,279
| 0
| 19.1
| 19.1
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,038,541
| 0
| 68.9
| 68.9
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 1,365,254
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 1,677,154
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 1,040,824
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| 2.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 2,157,958
| 0
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 816,928
| 0
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 2,054,847
| 0
| 20.5
| 20.5
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 2.075
| ###
| 3,232,389
| ###
| 72.5
| 72.5
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 995,974
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 2,324,356
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 1,083,841
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 1,203,745
| 0
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 1,042,150
| 0
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 2,440,352
| 0
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| 2.045
| ###
| 821,758
| 840,247
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 2,891,782
| 0
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| 1.89
| 1,813,443
| 0
| ###
| ###
| ### |
2017-Jun-30 Fri
| 1.88
| ###
| 1.855
| 1.88
| 2,962,942
| 2,748,128
| 70.9
| 70.9
| 0.1 |
2017-Jun-29 Thu
| 1.885
| ###
| 1.885
| 1.925
| 1,600,258
| 1,508,243
| 82.3
| 82.3
| 0.1 |
2017-Jun-28 Wed
| 1.875
| 1.925
| 1.85
| ###
| 2,562,427
| 4,836,580
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 1.875
| ###
| 2,561,651
| 2,401,547
| 31.4
| 31.4
| 0.0 |
2017-Jun-26 Mon
| 1.955
| 1.975
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 1.982
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 1,452,070
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,216,782
| 0
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 971,047
| 0
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 2,160,751
| 0
| 78.2
| 78.2
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 1,284,220
| 0
| 78.0
| 78.0
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,128,724
| 0
| 83.5
| 83.5
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
| 1,140,820
| 0
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 4,061,457
| 0
| 15.6
| 15.6
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 3,713,556
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 1,324,284
| 0
| 24.1
| 24.1
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 1,275,941
| 0
| 20.0
| 20.0
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 925,652
| 0
| 73.7
| 73.7
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 2,514,652
| 0
| 84.1
| 84.1
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 2,129,228
| 0
| 28.1
| 28.1
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 2,557,129
| 0
| 74.5
| 74.5
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 2.045
| ###
| 3,479,370
| 3,557,655
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 2,642,988
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| 1.925
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 3,587,050
| 0
| 72.4
| 72.4
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 3,110,144
| 0
| 72.4
| 72.4
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2017-May-03 Wed
| ###
| ###
| 2.055
| ###
| 2,823,726
| 2,901,378
| 87.9
| 87.9
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 1,547,479
| 0
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-Apr-21 Fri
| ###
| 1.982
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2017-Apr-19 Wed
| 1.89
| ###
| 1.88
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 1.88
| ###
| 5,144,574
| ###
| 31.5
| 31.5
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| 1.925
| 2,151,657
| 0
| 30.4
| 30.4
| 0.1 |
2017-Apr-11 Tue
| ###
| ###
| ###
| 1.945
| 3,793,252
| 0
| ###
| ###
| 0.1 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 1.89
| 1.945
|
|
| ###
| ###
| 0.1 |
2017-Apr-06 Thu
| 1.88
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 1.84
| 1.88
| ###
| 1.88
|
|
| 87.3
| 87.3
| 0.1 |
2017-Apr-04 Tue
| ###
| 1.85
| ###
| 1.85
| 2,634,373
| ###
| 79.7
| 79.7
| 0.1 |
2017-Apr-03 Mon
| 1.84
| 1.845
| 1.82
| 1.83
|
|
| 31.4
| 31.4
| ### |
2017-Mar-31 Fri
| 1.82
| 1.86
| 1.81
| 1.83
| 2,166,022
| 3,974,650
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.81
| 1.83
| 1.8
| 1.81
|
|
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 1.8
| 1.825
| 1.76
| ###
| 6,848,959
| 12,276,759
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 1.82
| ###
| 1.81
|
|
| ###
| ###
| ### |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 1.645
| ###
| ###
| ###
| 2,241,244
| 0
| 24.8
| 24.8
| 0.0 |
2017-Mar-23 Thu
| ###
| 1.645
| ###
| ###
| 779,459
| ###
| 70.2
| 70.2
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Mar-21 Tue
| 1.625
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| 1.625
| 2,455,988
| 0
| ###
| ###
| ### |
2017-Mar-17 Fri
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| 1.7
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 1.675
| ###
| 6,918,878
| ###
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 1.72
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| 1.74
| ###
| 1.72
| 5,144,574
| 4,475,779
| 27.5
| 27.5
| 0.1 |
2017-Mar-10 Fri
| 1.74
| 1.745
| ###
| 1.73
|
|
| 27.5
| 27.5
| ### |
2017-Mar-09 Thu
| ###
| 1.742
| ###
| 1.73
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 1.625
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-Mar-07 Tue
| 1.545
| ###
| 1.545
| ###
| 5,383,050
| ###
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 1.59
| ###
| 1.545
| 1.555
|
|
| 17.8
| 17.8
| ### |
2017-Mar-03 Fri
| ###
| ###
| 1.545
| 1.57
|
|
| 14.1
| 14.1
| 0.1 |
2017-Mar-02 Thu
| ###
| 1.625
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| 1.555
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| ###
| ###
| 1.59
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Feb-24 Fri
| 1.71
| ###
| 1.555
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 1.625
| ###
| 41,663,940
| 33,851,951
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 2.145
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,161,720
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 862,640
| 0
| 36.2
| 36.2
| 0.0 |
2017-Feb-17 Fri
| 2.21
| 2.22
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Feb-16 Thu
| 2.22
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Feb-15 Wed
| 2.23
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Feb-14 Tue
| 2.2
| 2.29
| 2.2
| 2.22
|
|
| 77.4
| 77.4
| 0.2 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 2.2
|
|
| 86.6
| 86.6
| 0.2 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,683,583
| 0
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 2,177,348
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 1,584,972
| 0
| 22.6
| 22.6
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 2,223,053
| 0
| 25.1
| 25.1
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 1,081,582
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 2.055
| ###
| 2,518,828
| ###
| 20.3
| 20.3
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 767,273
| 0
| 19.7
| 19.7
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 2.24
| 2.24
| ###
| 2.21
| 1,171,977
| ###
| 22.2
| 22.2
| 0.2 |
2017-Jan-16 Mon
| 2.26
| 2.28
| 2.22
| 2.23
|
|
| 21.0
| 21.0
| ### |
2017-Jan-13 Fri
| 2.29
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2017-Jan-12 Thu
| 2.28
| ###
| 2.245
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Jan-11 Wed
| 2.29
| ###
| 2.25
| 2.27
| 2,279,686
| 2,564,646
| 26.0
| 26.0
| 0.2 |
2017-Jan-10 Tue
| ###
| ###
| 2.29
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Jan-09 Mon
| 2.24
| ###
| 2.2
| ###
| 2,920,226
| 3,212,248
| 91.0
| 91.0
| 0.0 |
2017-Jan-06 Fri
| ###
| 2.27
| ###
| 2.23
| 5,081,288
| ###
| ###
| ###
| ### |
2017-Jan-05 Thu
| 2.22
| 2.25
| ###
| 2.24
|
|
| 77.3
| 77.3
| ### |
2017-Jan-04 Wed
| ###
| ###
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
| 1,038,372
| 0
| 68.3
| 68.3
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 831,888
| 0
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2016-Dec-20 Tue
| 2.25
| ###
| 2.245
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2016-Dec-19 Mon
| 2.28
| ###
| 2.2
| 2.23
| 2,020,047
| 2,222,051
| ###
| ###
| ### |
2016-Dec-16 Fri
| ###
| ###
| 2.28
| 2.29
|
|
| 32.5
| 32.5
| ### |
2016-Dec-15 Thu
| ###
| ###
| 2.27
| ###
| 2,237,421
| 2,539,472
| 76.5
| 76.5
| 0.0 |
2016-Dec-14 Wed
| 2.28
| ###
| 2.25
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 2.27
| 2.27
| 1,342,671
| ###
| 21.6
| 21.6
| 0.2 |
2016-Dec-12 Mon
| 2.29
| ###
| 2.26
| 2.29
|
|
| 75.6
| 75.6
| ### |
2016-Dec-09 Fri
| 2.29
| 2.29
| 2.225
| 2.29
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| ###
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 1,095,043
| 0
| 80.9
| 80.9
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 2,336,785
| 0
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 3,477,829
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 2,843,042
| 0
| 82.5
| 82.5
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 2.085
| ###
| 3,585,782
| 3,738,177
| 84.7
| 84.7
| 0.0 |
2016-Nov-30 Wed
| 2.2
| 2.21
| ###
| ###
| 6,470,175
| 7,149,543
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 2.22
| 2.23
| ###
| ###
| 3,114,140
| ###
| 18.2
| 18.2
| 0.0 |
2016-Nov-28 Mon
| ###
| 2.23
| ###
| 2.2
| 2,446,642
| ###
| ###
| ###
| 0.2 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 2,120,922
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 1.925
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2016-Nov-17 Thu
| 1.985
| 2
| ###
| ###
| 1,313,021
| 1,313,021
| 24.1
| 24.1
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| 1.985
|
|
| 18.0
| 18.0
| ### |
2016-Nov-15 Tue
| ###
| ###
| 2
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 2
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 1,919,346
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,491,771
| 0
| 79.5
| 79.5
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
| 3,198,128
| 0
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| 2
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2016-Nov-07 Mon
| 2
| ###
| 1.985
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Nov-04 Fri
| 2
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| 1.985
| 2
| 2,328,244
| 2,310,782
| ###
| ###
| 0.1 |
2016-Nov-02 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 2
| ###
| ###
| 2
|
|
| 72.3
| 72.3
| 0.1 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 6,151,542
| 0
| 12.1
| 12.1
| 0.0 |
2016-Oct-27 Thu
| ###
| 2.21
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2016-Oct-26 Wed
| 1.88
| 2.23
| 1.827
| 2
| 21,740,122
| ###
| ###
| ###
| 0.1 |
2016-Oct-25 Tue
| 2.55
| ###
| ###
| ###
| 2,830,575
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 2.54
| 2.55
| 1,162,770
| ###
| 17.5
| 17.5
| 0.2 |
2016-Oct-21 Fri
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| 2.73
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| 2.7
| ###
| ###
| 1,769,589
| 2,388,945
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 2.72
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| 2.78
| 2.8
| ###
| 2.71
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 2.77
| 2.8
| 2.72
| 2.79
|
|
| 77.3
| 77.3
| ### |
2016-Oct-11 Tue
| 2.8
| 2.82
| 2.75
| 2.79
| 628,353
| ###
| 34.3
| 34.3
| ### |
2016-Oct-10 Mon
| 2.76
| 2.79
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2016-Oct-07 Fri
| 2.76
| 2.79
| 2.74
| 2.76
| 544,158
| ###
| 74.0
| 74.0
| 0.2 |
2016-Oct-06 Thu
| 2.8
| 2.82
| 2.73
| 2.77
|
|
| 25.2
| 25.2
| 0.2 |
2016-Oct-05 Wed
| 2.8
| 2.82
| 2.78
| 2.8
|
|
| 73.7
| 73.7
| 0.2 |
2016-Oct-04 Tue
| 2.8
| 2.82
| ###
| 2.81
|
|
| 70.5
| 70.5
| ### |
2016-Oct-03 Mon
| 2.78
| 2.82
| 2.76
| 2.79
| 212,341
| ###
| 72.6
| 72.6
| ### |
2016-Sep-30 Fri
| 2.78
| 2.8
| 2.72
| 2.77
| 695,077
| ###
| 31.9
| 31.9
| 0.2 |
2016-Sep-29 Thu
| 2.78
| 2.82
| 2.78
| 2.8
|
|
| 72.4
| 72.4
| 0.2 |
2016-Sep-28 Wed
| 2.76
| 2.83
| 2.74
| 2.76
|
|
| ###
| ###
| 0.2 |
2016-Sep-27 Tue
| 2.78
| 2.8
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2016-Sep-26 Mon
| 2.82
| 2.85
| 2.77
| 2.79
|
|
| 23.8
| 23.8
| ### |
2016-Sep-23 Fri
| 2.81
| ###
| 2.79
| 2.83
|
|
| 70.1
| 70.1
| 0.2 |
2016-Sep-22 Thu
| 2.79
| 2.83
| 2.75
| 2.81
|
|
| 74.8
| 74.8
| ### |
2016-Sep-21 Wed
| 2.73
| ###
| ###
| 2.82
|
|
| 91.1
| 91.1
| ### |
2016-Sep-20 Tue
| ###
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 217,449
| 0
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| 2.71
| 2.59
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2016-Sep-15 Thu
| 2.59
| 2.59
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2016-Sep-14 Wed
| 2.51
| 2.56
| 2.49
| 2.53
| 1,477,381
| 3,730,387
| ###
| ###
| ### |
2016-Sep-13 Tue
| 2.56
| 2.57
| 2.48
| 2.55
| 1,380,923
| ###
| 35.8
| 35.8
| 0.2 |
2016-Sep-12 Mon
| 2.58
| 2.59
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 1,185,088
| 0
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,823,879
| 0
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
| 1,716,346
| 0
| 82.4
| 82.4
| 0.0 |
2016-Sep-06 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| 2.56
| ###
| 2.545
| 2.58
| 1,078,487
| 1,372,374
| 76.5
| 76.5
| 0.2 |
2016-Sep-02 Fri
| 2.53
| 2.57
| 2.52
| 2.55
|
|
| 78.3
| 78.3
| 0.2 |
2016-Sep-01 Thu
| 2.51
| 2.56
| 2.47
| 2.55
|
|
| ###
| ###
| 0.2 |
2016-Aug-31 Wed
| 2.59
| 2.59
| 2.475
| 2.53
| 2,792,154
| ###
| ###
| ###
| ### |
2016-Aug-30 Tue
| ###
| ###
| 2.59
| 2.59
|
|
| 10.1
| 10.1
| 0.2 |
2016-Aug-29 Mon
| 2.72
| 2.72
| ###
| ###
| 1,957,251
| ###
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 2.8
| ###
| 2.72
| 2.73
| 3,291,828
| 4,476,886
| 16.0
| 16.0
| ### |
2016-Aug-25 Thu
| 2.82
| ###
| ###
| 2.81
| 5,239,546
| 0
| 35.9
| 35.9
| ### |
2016-Aug-24 Wed
| 2.56
| ###
| 2.56
| 2.85
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 2.5
| 2.52
| 2.49
| 2.5
| 3,042,455
| 7,621,349
| ###
| ###
| 0.2 |
2016-Aug-22 Mon
| 2.5
| 2.52
| 2.45
| 2.5
| 2,274,575
| ###
| 76.1
| 76.1
| 0.2 |
2016-Aug-19 Fri
| 2.52
| 2.85
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2016-Aug-18 Thu
| 2.28
| ###
| 2.24
| ###
| 925,785
| 1,036,879
| 76.4
| 76.4
| 0.0 |
2016-Aug-17 Wed
| 2.29
| ###
| 2.25
| 2.28
| 579,041
| 651,421
| 33.4
| 33.4
| 0.2 |
2016-Aug-16 Tue
| ###
| ###
| 2.28
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| 2.28
| ###
| 2.26
| ###
| 1,561,721
| 1,764,744
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 2.27
| 2.28
| 2.245
| 2.27
|
|
| 67.2
| 67.2
| 0.2 |
2016-Aug-10 Wed
| 2.27
| 2.29
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Aug-09 Tue
| 2.25
| 2.27
| ###
| 2.26
| 1,212,077
| ###
| 77.5
| 77.5
| ### |
2016-Aug-08 Mon
| 2.22
| 2.26
| 2.2
| 2.25
| 2,186,276
| ###
| 83.5
| 83.5
| ### |
2016-Aug-05 Fri
| ###
| 2.21
| ###
| 2.21
|
|
| 79.6
| 79.6
| 0.2 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,406,074
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 1,614,383
| 0
| 37.8
| 37.8
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 1,503,526
| 0
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
| 807,186
| 0
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 1,363,221
| 0
| 89.0
| 89.0
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
| 1,879,086
| 0
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
| 2,084,924
| 0
| 21.6
| 21.6
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
| 1,364,349
| 0
| 70.0
| 70.0
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,254,271
| 0
| ###
| ###
| 0.0 |
|