End of day Prices (full format), 600 Days for (ABP) ABACUS PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Sep-20 Thu
| 3.42
| 3.45
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2018-Sep-19 Wed
| 3.46
| 3.48
| 3.44
| 3.44
| 1,688,655
| 5,842,746
| 25.9
| 25.9
| 0.2 |
2018-Sep-18 Tue
| 3.46
| 3.51
| 3.46
| 3.48
| 1,010,629
| 3,522,042
| ###
| ###
| 0.2 |
2018-Sep-17 Mon
| 3.49
| ###
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| 3.51
| 3.525
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| 3.5
| 3.54
| ###
| 3.52
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 3.51
| 3.52
| 3.44
| 3.51
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 3.52
| 3.54
| 3.51
| 3.52
| 2,139,940
| 7,543,288
| ###
| ###
| ### |
2018-Sep-10 Mon
| 3.5
| 3.54
| 3.5
| 3.52
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| 3.5
| 3.53
| 3.49
| 3.53
| 613,548
| 2,153,553
| ###
| ###
| 0.3 |
2018-Sep-06 Thu
| 3.49
| 3.52
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| 3.5
| 3.53
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 3.52
| 3.52
| ###
| 3.52
| 1,075,542
| 1,892,953
| ###
| ###
| ### |
2018-Sep-03 Mon
| 3.49
| ###
| 3.485
| 3.5
|
|
| 78.6
| 78.6
| 0.3 |
2018-Aug-31 Fri
| 3.46
| 3.48
| 3.43
| 3.48
| 1,137,020
| ###
| 74.1
| 74.1
| 0.2 |
2018-Aug-30 Thu
| 3.48
| 3.49
| 3.42
| 3.46
| 1,331,588
| ###
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 3.53
| 3.53
| 3.43
| 3.48
| 1,461,148
| ###
| 20.1
| 20.1
| 0.2 |
2018-Aug-28 Tue
| 3.51
| 3.52
| 3.46
| 3.52
| 888,724
| 3,101,646
| 70.9
| 70.9
| ### |
2018-Aug-27 Mon
| 3.49
| 3.52
| 3.47
| 3.49
|
|
| 67.8
| 67.8
| ### |
2018-Aug-24 Fri
| 3.54
| 3.54
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2018-Aug-23 Thu
| 3.53
| 3.54
| 3.49
| 3.51
| 1,120,277
| 3,937,773
| ###
| ###
| ### |
2018-Aug-22 Wed
| 3.58
| 3.59
| 3.45
| 3.53
|
|
| 21.8
| 21.8
| 0.3 |
2018-Aug-21 Tue
| ###
| ###
| 3.58
| 3.59
| 438,479
| 784,877
| 18.1
| 18.1
| ### |
2018-Aug-20 Mon
| 3.74
| 3.74
| ###
| ###
| 498,824
| ###
| 17.8
| 17.8
| 0.0 |
2018-Aug-17 Fri
| ###
| 3.74
| ###
| 3.74
|
|
| 89.4
| 89.4
| 0.3 |
2018-Aug-16 Thu
| ###
| 3.71
| ###
| ###
| 937,488
| 1,739,040
| 30.6
| 30.6
| 0.0 |
2018-Aug-15 Wed
| 3.73
| 3.76
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2018-Aug-14 Tue
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 410,979
| 0
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 3.76
| 3.77
| 3.725
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Aug-08 Wed
| 3.72
| 3.76
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2018-Aug-07 Tue
| 3.76
| 3.77
| 3.72
| 3.75
| 1,047,783
| 3,923,947
| 38.0
| 38.0
| 0.3 |
2018-Aug-06 Mon
| 3.75
| 3.77
| 3.72
| 3.75
|
|
| 71.5
| 71.5
| 0.3 |
2018-Aug-03 Fri
| 3.71
| 3.78
| 3.7
| 3.75
| 1,107,987
| 4,143,871
| 79.7
| 79.7
| 0.3 |
2018-Aug-02 Thu
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 3.73
| 3.76
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Jul-30 Mon
| 3.77
| 3.77
| 3.72
| 3.73
| 435,072
| 1,629,344
| ###
| ###
| ### |
2018-Jul-27 Fri
| 3.74
| 3.78
| 3.73
| 3.76
| 437,685
| ###
| 73.9
| 73.9
| 0.3 |
2018-Jul-26 Thu
| 3.71
| 3.72
| ###
| 3.7
| 641,852
| 1,193,844
| ###
| ###
| 0.3 |
2018-Jul-25 Wed
| 3.71
| 3.72
| 3.655
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 3.76
| 3.77
| 3.72
| 3.72
| 578,784
| 2,167,546
| 25.6
| 25.6
| 0.3 |
2018-Jul-23 Mon
| 3.8
| 3.81
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 3.76
| 3.84
| 3.75
| 3.82
|
|
| 83.8
| 83.8
| 0.3 |
2018-Jul-19 Thu
| 3.77
| 3.77
| 3.71
| 3.76
|
|
| 32.4
| 32.4
| 0.3 |
2018-Jul-18 Wed
| 3.73
| 3.79
| ###
| 3.74
| 429,422
| 813,754
| ###
| ###
| 0.3 |
2018-Jul-17 Tue
| 3.76
| 3.78
| 3.71
| 3.73
| 700,853
| ###
| ###
| ###
| ### |
2018-Jul-16 Mon
| 3.82
| 3.85
| 3.77
| 3.77
| 454,178
| ###
| ###
| ###
| ### |
2018-Jul-13 Fri
| 3.82
| 3.86
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2018-Jul-12 Thu
| 3.82
| 3.855
| 3.78
| 3.83
| 1,122,873
| ###
| ###
| ###
| ### |
2018-Jul-11 Wed
| 3.82
| 3.845
| 3.77
| 3.78
| 427,455
| ###
| 29.6
| 29.6
| 0.3 |
2018-Jul-10 Tue
| 3.85
| 3.875
| 3.8
| 3.81
| 753,678
| ###
| 24.6
| 24.6
| 0.3 |
2018-Jul-09 Mon
| 3.88
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2018-Jul-06 Fri
| 3.85
| 3.87
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Jul-05 Thu
| 3.82
| 3.85
| 3.79
| 3.85
| 379,972
| ###
| 81.4
| 81.4
| 0.3 |
2018-Jul-04 Wed
| 3.82
| 3.86
| 3.79
| 3.82
|
|
| 77.7
| 77.7
| 0.3 |
2018-Jul-03 Tue
| 3.81
| 3.85
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| 3.77
| 3.84
| 3.77
| 3.82
| 682,852
| 2,598,251
| ###
| ###
| 0.3 |
2018-Jun-29 Fri
| 3.82
| 3.84
| 3.77
| 3.77
|
|
| 20.2
| 20.2
| ### |
2018-Jun-28 Thu
| 3.74
| 3.83
| 3.74
| 3.81
|
|
| 83.9
| 83.9
| 0.3 |
2018-Jun-27 Wed
| 3.86
| 3.88
| 3.82
| 3.82
|
|
| 26.9
| 26.9
| 0.3 |
2018-Jun-26 Tue
| 3.86
| ###
| 3.85
| 3.87
| 901,822
| ###
| ###
| ###
| ### |
2018-Jun-25 Mon
| ###
| ###
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 3.85
| 3.975
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 3.88
| 3.89
| 3.84
| 3.87
| 651,382
| ###
| ###
| ###
| ### |
2018-Jun-19 Tue
| ###
| ###
| ###
| 3.85
|
|
| 26.8
| 26.8
| 0.3 |
2018-Jun-18 Mon
| 3.85
| 3.88
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Jun-15 Fri
| 3.85
| 3.87
| ###
| 3.84
| 1,497,684
| ###
| 30.4
| 30.4
| 0.3 |
2018-Jun-14 Thu
| 3.84
| 3.85
| 3.78
| 3.81
|
|
| 23.7
| 23.7
| 0.3 |
2018-Jun-13 Wed
| 3.83
| 3.86
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Jun-12 Tue
| 3.8
| 3.86
| 3.79
| 3.84
| 774,072
| 2,960,825
| ###
| ###
| 0.3 |
2018-Jun-08 Fri
| 3.79
| 3.81
| 3.76
| 3.79
|
|
| 73.1
| 73.1
| ### |
2018-Jun-07 Thu
| 3.8
| 3.85
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Jun-06 Wed
| 3.81
| 3.83
| 3.78
| 3.82
| 662,179
| ###
| 71.0
| 71.0
| 0.3 |
2018-Jun-05 Tue
| 3.89
| ###
| 3.81
| 3.83
|
|
| 23.2
| 23.2
| ### |
2018-Jun-04 Mon
| 3.83
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 3.82
| 3.85
| ###
| 3.82
| 586,526
| ###
| ###
| ###
| 0.3 |
2018-May-31 Thu
| ###
| ###
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2018-May-30 Wed
| 3.85
| ###
| 3.84
| ###
| 1,074,941
| 2,063,886
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 3.8
| 3.85
| ###
| 3.85
|
|
| 83.2
| 83.2
| 0.3 |
2018-May-28 Mon
| 3.84
| 3.86
| 3.78
| 3.83
| 712,849
| 2,723,083
| ###
| ###
| ### |
2018-May-25 Fri
| 3.8
| 3.84
| 3.76
| 3.83
| 784,370
| ###
| 73.7
| 73.7
| ### |
2018-May-24 Thu
| ###
| 3.85
| ###
| 3.83
| 1,619,046
| ###
| 94.7
| 94.7
| ### |
2018-May-23 Wed
| ###
| 3.74
| ###
| 3.74
| 803,327
| 1,502,221
| ###
| ###
| 0.3 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 486,388
| 0
| 79.1
| 79.1
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 471,726
| 0
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| 3.73
| ###
| ###
| 2,277,376
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 3.73
| 3.74
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-May-15 Tue
| 3.78
| 3.79
| ###
| 3.72
| 580,445
| 1,099,943
| ###
| ###
| 0.3 |
2018-May-14 Mon
| 3.78
| 3.79
| 3.755
| 3.78
|
|
| 67.9
| 67.9
| 0.3 |
2018-May-11 Fri
| 3.76
| 3.81
| 3.76
| 3.78
| 212,359
| 803,778
| ###
| ###
| 0.3 |
2018-May-10 Thu
| 3.81
| 3.84
| 3.73
| 3.76
| 1,035,871
| 3,920,771
| ###
| ###
| 0.3 |
2018-May-09 Wed
| 3.76
| 3.81
| 3.76
| 3.8
|
|
| 80.3
| 80.3
| ### |
2018-May-08 Tue
| 3.73
| 3.775
| 3.72
| 3.76
| 660,086
| 2,473,672
| ###
| ###
| 0.3 |
2018-May-07 Mon
| 3.71
| 3.75
| 3.71
| 3.73
| 297,750
| ###
| 77.8
| 77.8
| ### |
2018-May-04 Fri
| 3.76
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 3.75
| 3.77
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2018-May-02 Wed
| ###
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2018-May-01 Tue
| ###
| 3.7
| ###
| ###
| 499,840
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| 3.58
| ###
| 556,189
| 995,578
| 74.1
| 74.1
| 0.0 |
2018-Apr-27 Fri
| 3.58
| 3.59
| 3.57
| 3.58
| 529,482
| 1,895,545
| ###
| ###
| 0.3 |
2018-Apr-26 Thu
| 3.53
| 3.59
| 3.52
| 3.54
| 643,286
| 2,286,881
| ###
| ###
| 0.3 |
2018-Apr-24 Tue
| 3.5
| 3.54
| 3.49
| 3.53
| 1,042,973
| 3,666,050
| 79.2
| 79.2
| 0.3 |
2018-Apr-23 Mon
| 3.48
| ###
| 3.47
| 3.49
|
|
| 76.2
| 76.2
| ### |
2018-Apr-20 Fri
| 3.5
| 3.51
| 3.46
| 3.49
|
|
| 35.8
| 35.8
| ### |
2018-Apr-19 Thu
| 3.52
| 3.52
| 3.47
| 3.52
| 543,441
| 1,899,326
| 71.3
| 71.3
| ### |
2018-Apr-18 Wed
| 3.51
| 3.52
| 3.48
| 3.51
| 699,741
| ###
| 68.2
| 68.2
| ### |
2018-Apr-17 Tue
| 3.49
| 3.52
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2018-Apr-16 Mon
| 3.5
| 3.51
| 3.48
| 3.49
| 572,949
| 2,002,456
| ###
| ###
| ### |
2018-Apr-13 Fri
| 3.51
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2018-Apr-12 Thu
| 3.54
| 3.55
| 3.485
| 3.51
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 3.55
| 3.58
| 3.54
| 3.55
| 507,073
| 1,805,179
| ###
| ###
| ### |
2018-Apr-10 Tue
| 3.59
| ###
| 3.56
| 3.58
|
|
| ###
| ###
| 0.3 |
2018-Apr-09 Mon
| 3.59
| 3.59
| 3.57
| 3.58
| 811,021
| 2,903,455
| ###
| ###
| 0.3 |
2018-Apr-06 Fri
| 3.55
| 3.58
| 3.525
| 3.57
|
|
| ###
| ###
| 0.3 |
2018-Apr-05 Thu
| 3.52
| 3.57
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 3.48
| 3.52
| 3.47
| 3.51
| 986,057
| ###
| ###
| ###
| ### |
2018-Apr-03 Tue
| 3.43
| 3.49
| 3.43
| 3.48
|
|
| 83.0
| 83.0
| 0.2 |
2018-Mar-29 Thu
| 3.47
| 3.52
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2018-Mar-28 Wed
| 3.46
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Mar-27 Tue
| 3.5
| 3.51
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2018-Mar-26 Mon
| 3.45
| 3.48
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2018-Mar-23 Fri
| 3.48
| 3.51
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Mar-22 Thu
| 3.52
| 3.54
| 3.48
| 3.53
| 824,847
| ###
| 71.4
| 71.4
| 0.3 |
2018-Mar-21 Wed
| 3.51
| 3.54
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2018-Mar-20 Tue
| 3.48
| 3.54
| 3.48
| 3.52
|
|
| 81.3
| 81.3
| ### |
2018-Mar-19 Mon
| 3.49
| 3.52
| 3.475
| 3.5
| 504,344
| 1,763,943
| ###
| ###
| 0.3 |
2018-Mar-16 Fri
| 3.47
| 3.5
| 3.46
| 3.47
|
|
| 65.3
| 65.3
| 0.2 |
2018-Mar-15 Thu
| 3.44
| 3.49
| 3.42
| 3.46
| 1,243,223
| ###
| 75.0
| 75.0
| 0.2 |
2018-Mar-14 Wed
| 3.43
| 3.46
| 3.42
| 3.44
| 751,543
| ###
| ###
| ###
| 0.2 |
2018-Mar-13 Tue
| 3.46
| 3.5
| 3.44
| 3.46
| 637,981
| ###
| 75.7
| 75.7
| 0.2 |
2018-Mar-12 Mon
| 3.45
| 3.48
| 3.43
| 3.46
|
|
| 74.2
| 74.2
| 0.2 |
2018-Mar-09 Fri
| 3.49
| 3.5
| 3.44
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Mar-08 Thu
| 3.45
| 3.49
| 3.44
| 3.45
|
|
| 63.9
| 63.9
| ### |
2018-Mar-07 Wed
| 3.44
| 3.455
| 3.41
| 3.43
| 420,650
| 1,443,881
| ###
| ###
| 0.2 |
2018-Mar-06 Tue
| 3.45
| 3.46
| 3.425
| 3.44
| 1,173,621
| ###
| 33.0
| 33.0
| 0.2 |
2018-Mar-05 Mon
| 3.43
| 3.45
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2018-Mar-02 Fri
| 3.42
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Mar-01 Thu
| 3.47
| 3.47
| 3.41
| 3.45
| 925,283
| 3,182,973
| ###
| ###
| ### |
2018-Feb-28 Wed
| 3.47
| 3.51
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Feb-27 Tue
| 3.5
| 3.51
| 3.47
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| 3.49
| ###
| 3.45
| 3.48
|
|
| 36.5
| 36.5
| 0.2 |
2018-Feb-23 Fri
| 3.46
| 3.48
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Feb-22 Thu
| 3.49
| 3.49
| ###
| 3.41
| 559,228
| 975,852
| ###
| ###
| ### |
2018-Feb-21 Wed
| 3.45
| 3.5
| 3.44
| 3.48
| 529,648
| 1,837,878
| ###
| ###
| 0.2 |
2018-Feb-20 Tue
| 3.45
| 3.475
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Feb-19 Mon
| 3.41
| 3.56
| 3.41
| 3.47
|
|
| 81.6
| 81.6
| 0.2 |
2018-Feb-16 Fri
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Feb-15 Thu
| 3.4
| 3.41
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Feb-14 Wed
| ###
| 3.45
| ###
| 3.41
| 459,447
| 792,546
| ###
| ###
| ### |
2018-Feb-13 Tue
| 3.4
| 3.41
| ###
| 3.4
| 1,303,421
| ###
| 64.6
| 64.6
| 0.2 |
2018-Feb-12 Mon
| ###
| 3.41
| ###
| ###
| 1,011,227
| 1,724,142
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 3.42
| 3.44
| ###
| ###
| 1,375,552
| 2,365,949
| 20.9
| 20.9
| 0.0 |
2018-Feb-08 Thu
| 3.4
| 3.5
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2018-Feb-07 Wed
| ###
| 3.44
| ###
| 3.43
| 1,207,670
| ###
| ###
| ###
| 0.2 |
2018-Feb-06 Tue
| 3.47
| 3.5
| ###
| 3.41
| 1,671,977
| 2,925,959
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| ###
| 3.525
| 3.56
| 2,039,643
| 3,594,870
| 38.2
| 38.2
| 0.3 |
2018-Feb-02 Fri
| ###
| ###
| 3.55
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 2,906,827
| 0
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 3.56
| ###
| 3.56
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2018-Jan-30 Tue
| 3.58
| 3.625
| 3.56
| 3.58
| 777,973
| ###
| 77.5
| 77.5
| 0.3 |
2018-Jan-29 Mon
| ###
| ###
| 3.585
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 547,171
| 0
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| ###
| 3.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Jan-22 Mon
| 3.57
| ###
| 3.55
| ###
| 526,944
| 935,325
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 3.55
| ###
| 3.54
| ###
| 937,841
| 1,659,978
| 88.7
| 88.7
| 0.0 |
2018-Jan-18 Thu
| 3.57
| 3.57
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2018-Jan-17 Wed
| 3.7
| 3.7
| 3.59
| 3.59
| 812,049
| ###
| ###
| ###
| ### |
2018-Jan-16 Tue
| 3.73
| 3.78
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Jan-15 Mon
| 3.78
| 3.83
| 3.775
| 3.8
| 719,478
| ###
| ###
| ###
| ### |
2018-Jan-12 Fri
| 3.85
| 3.88
| 3.77
| 3.77
| 1,341,570
| ###
| ###
| ###
| ### |
2018-Jan-11 Thu
| ###
| ###
| 3.88
| 3.88
|
|
| 28.0
| 28.0
| 0.3 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 492,327
| 0
| 79.4
| 79.4
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 4.085
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 4.055
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
| 360,680
| 0
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 1,003,570
| 0
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 696,128
| 0
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| 4.23
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 4.22
| ###
| 4.185
| 4.21
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| ###
| 4.2
| ###
| 4.2
| 1,492,254
| ###
| ###
| ###
| ### |
2017-Dec-08 Fri
| 4.2
| 4.21
| ###
| 4.2
| 761,928
| 1,603,858
| 65.8
| 65.8
| ### |
2017-Dec-07 Thu
| ###
| 4.2
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,198,727
| 0
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 644,842
| 0
| 75.8
| 75.8
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 403,881
| 0
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 1,059,489
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 824,321
| 0
| 77.9
| 77.9
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 901,642
| 0
| 72.3
| 72.3
| 0.0 |
2017-Nov-27 Mon
| ###
| 4.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| 4.055
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 856,677
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,151,670
| 0
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 4
| 4
| ###
| ###
| 1,374,750
| ###
| 25.4
| 25.4
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 993,726
| 0
| 34.0
| 34.0
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 768,254
| 0
| 35.7
| 35.7
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2017-Nov-07 Tue
| 4
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 743,355
| 0
| 69.8
| 69.8
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 745,256
| 0
| 72.7
| 72.7
| 0.0 |
2017-Nov-02 Thu
| 3.84
| ###
| 3.84
| ###
| 738,280
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 3.81
| 3.87
| 3.79
| 3.87
| 758,675
| 2,905,725
| ###
| ###
| ### |
2017-Oct-31 Tue
| 3.75
| 3.8
| 3.72
| 3.8
| 881,143
| ###
| ###
| ###
| ### |
2017-Oct-30 Mon
| 3.83
| 3.84
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Oct-27 Fri
| 3.82
| ###
| 3.75
| 3.81
| 1,278,278
| 2,396,771
| 34.9
| 34.9
| 0.3 |
2017-Oct-26 Thu
| 3.77
| 3.8
| 3.755
| 3.8
| 855,620
| ###
| 78.9
| 78.9
| ### |
2017-Oct-25 Wed
| 3.82
| 3.83
| 3.755
| 3.78
| 3,552,873
| 13,474,270
| 25.6
| 25.6
| 0.3 |
2017-Oct-24 Tue
| 3.88
| ###
| 3.8
| 3.8
|
|
| 16.6
| 16.6
| ### |
2017-Oct-23 Mon
| 3.88
| ###
| 3.825
| 3.83
| 1,415,382
| ###
| 27.4
| 27.4
| ### |
2017-Oct-20 Fri
| ###
| ###
| 3.88
| 3.88
| 834,382
| ###
| 26.2
| 26.2
| 0.3 |
2017-Oct-19 Thu
| 3.89
| ###
| 3.87
| ###
| 1,116,325
| 2,160,088
| 77.7
| 77.7
| 0.0 |
2017-Oct-18 Wed
| 3.85
| ###
| 3.85
| 3.88
| 691,653
| ###
| ###
| ###
| 0.3 |
2017-Oct-17 Tue
| 3.8
| 3.86
| 3.8
| 3.85
|
|
| 80.8
| 80.8
| 0.3 |
2017-Oct-16 Mon
| 3.83
| 3.85
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2017-Oct-13 Fri
| 3.84
| 3.86
| 3.8
| 3.82
| 426,057
| ###
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 3.78
| 3.86
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Oct-11 Wed
| 3.79
| 3.82
| 3.77
| 3.78
|
|
| 29.0
| 29.0
| 0.3 |
2017-Oct-10 Tue
| 3.73
| 3.82
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| 3.78
| 3.84
| 3.78
| 3.8
|
|
| 73.6
| 73.6
| ### |
2017-Oct-06 Fri
| 3.77
| 3.8
| 3.73
| 3.79
|
|
| ###
| ###
| ### |
2017-Oct-05 Thu
| 3.75
| ###
| 3.75
| 3.77
|
|
| 72.9
| 72.9
| ### |
2017-Oct-04 Wed
| 3.77
| 3.79
| 3.74
| 3.77
| 1,070,671
| 4,031,076
| 73.1
| 73.1
| ### |
2017-Oct-03 Tue
| 3.82
| 3.82
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2017-Oct-02 Mon
| 3.8
| 3.83
| 3.79
| 3.79
|
|
| 25.9
| 25.9
| ### |
2017-Sep-29 Fri
| 3.78
| 3.79
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2017-Sep-28 Thu
| 3.79
| 3.82
| 3.77
| 3.78
|
|
| 29.5
| 29.5
| 0.3 |
2017-Sep-27 Wed
| 3.78
| 3.8
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 3.78
| 3.8
| 3.73
| 3.77
| 1,329,948
| 5,007,254
| 35.8
| 35.8
| ### |
2017-Sep-25 Mon
| 3.76
| 3.78
| 3.74
| 3.75
|
|
| 35.9
| 35.9
| 0.3 |
2017-Sep-22 Fri
| 3.8
| 3.81
| 3.73
| 3.74
| 1,108,454
| 4,178,871
| 17.5
| 17.5
| 0.3 |
2017-Sep-21 Thu
| 3.8
| 3.82
| 3.77
| 3.79
| 1,988,384
| ###
| ###
| ###
| ### |
2017-Sep-20 Wed
| 3.7
| 3.78
| ###
| 3.77
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 3.78
| 3.78
| ###
| 3.72
|
|
| 19.5
| 19.5
| 0.3 |
2017-Sep-18 Mon
| 3.71
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Sep-15 Fri
| ###
| 3.73
| ###
| 3.73
| 4,818,857
| ###
| ###
| ###
| ### |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 1,023,321
| 0
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 3.7
| 3.7
| ###
| ###
| 662,555
| 1,225,726
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| 3.71
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 1,490,054
| 0
| 80.7
| 80.7
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 3.58
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2017-Sep-01 Fri
| 3.58
| ###
| ###
| ###
| 577,645
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 3.57
| 3.59
| 3.54
| 3.57
|
|
| 63.5
| 63.5
| 0.3 |
2017-Aug-30 Wed
| 3.57
| 3.59
| 3.52
| 3.58
| 499,528
| 1,775,822
| 73.4
| 73.4
| 0.3 |
2017-Aug-29 Tue
| 3.56
| 3.57
| 3.5
| 3.57
| 943,155
| 3,334,052
| ###
| ###
| 0.3 |
2017-Aug-28 Mon
| 3.55
| ###
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Aug-25 Fri
| ###
| ###
| 3.555
| 3.57
| 949,442
| ###
| ###
| ###
| 0.3 |
2017-Aug-24 Thu
| ###
| ###
| 3.57
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 3.54
| ###
| 3.51
| ###
| 1,951,857
| ###
| 84.1
| 84.1
| 0.0 |
2017-Aug-21 Mon
| 3.49
| 3.54
| 3.44
| 3.47
|
|
| 30.1
| 30.1
| 0.2 |
2017-Aug-18 Fri
| 3.4
| 3.455
| ###
| 3.45
| 495,678
| 856,283
| 79.4
| 79.4
| ### |
2017-Aug-17 Thu
| ###
| 3.45
| 3.355
| 3.4
| 550,051
| 1,871,548
| 74.0
| 74.0
| 0.2 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 601,921
| 0
| 81.0
| 81.0
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| 3.325
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| 3.29
| ###
| 417,472
| 686,741
| 27.6
| 27.6
| 0.0 |
2017-Aug-11 Fri
| 3.27
| ###
| 3.24
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| 3.27
| 3.28
| 461,750
| ###
| 28.1
| 28.1
| 0.2 |
2017-Aug-09 Wed
| 3.26
| ###
| 3.22
| 3.29
| 550,278
| 885,947
| 77.6
| 77.6
| ### |
2017-Aug-08 Tue
| ###
| ###
| 3.28
| ###
| 514,557
| 843,873
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 3.27
| ###
| 387,146
| 632,983
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 3.29
| ###
| 627,956
| 1,032,987
| 30.3
| 30.3
| 0.0 |
2017-Aug-03 Thu
| 3.24
| ###
| 3.225
| ###
| 1,489,724
| 2,402,179
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 3.24
| 3.28
| 3.22
| 3.26
| 814,981
| 2,648,688
| 81.4
| 81.4
| 0.2 |
2017-Aug-01 Tue
| ###
| 3.25
| ###
| 3.24
|
|
| 91.8
| 91.8
| ### |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 669,450
| 0
| 74.7
| 74.7
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| 3
| ###
| 453,380
| 680,070
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| 3.045
| ###
| 3
| 678,982
| 1,033,750
| ###
| ###
| 0.2 |
2017-Jul-24 Mon
| 3
| ###
| ###
| ###
| 849,121
| 0
| 76.1
| 76.1
| 0.0 |
2017-Jul-21 Fri
| 3
| ###
| ###
| ###
| 508,957
| 0
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| 3
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| 3
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Jul-18 Tue
| ###
| 3.025
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 724,225
| 0
| 68.6
| 68.6
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
| 771,788
| 0
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 907,026
| 0
| 17.7
| 17.7
| 0.0 |
2017-Jul-05 Wed
| ###
| 3.23
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Jul-04 Tue
| ###
| 3.23
| ###
| 3.21
| 962,552
| 1,554,521
| 74.5
| 74.5
| ### |
2017-Jul-03 Mon
| 3.22
| 3.24
| ###
| ###
| 948,640
| ###
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 3.23
| 3.24
| 1,302,243
| 2,103,122
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Jun-28 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| 3.29
| ###
| 710,187
| 1,168,257
| 73.0
| 73.0
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 706,455
| 0
| 74.4
| 74.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 3.44
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Jun-19 Mon
| 3.45
| 3.48
| 3.45
| 3.47
| 610,950
| 2,116,941
| ###
| ###
| 0.2 |
2017-Jun-16 Fri
| 3.45
| 3.46
| 3.43
| 3.43
| 1,214,044
| 4,182,381
| ###
| ###
| 0.2 |
2017-Jun-15 Thu
| 3.42
| 3.45
| 3.42
| 3.44
| 1,518,825
| ###
| 79.7
| 79.7
| 0.2 |
2017-Jun-14 Wed
| ###
| 3.44
| ###
| 3.42
| 1,556,743
| ###
| 78.9
| 78.9
| 0.2 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,409,477
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 3.41
| 3.345
| ###
| 654,884
| 2,211,870
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 3.42
| ###
| ###
| 1,109,387
| 1,897,051
| 69.1
| 69.1
| 0.0 |
2017-Jun-07 Wed
| 3.43
| 3.43
| ###
| 3.41
| 797,649
| ###
| ###
| ###
| ### |
2017-Jun-06 Tue
| 3.5
| 3.5
| 3.44
| 3.45
| 347,581
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| 3.5
| 3.525
| 3.48
| 3.49
| 792,050
| 2,774,155
| 36.1
| 36.1
| ### |
2017-Jun-02 Fri
| 3.52
| ###
| 3.48
| 3.5
| 1,484,271
| ###
| ###
| ###
| 0.3 |
2017-Jun-01 Thu
| 3.48
| ###
| 3.48
| 3.49
| 1,670,741
| 2,907,089
| ###
| ###
| ### |
2017-May-31 Wed
| 3.47
| 3.5
| 3.46
| 3.5
| 936,956
| ###
| ###
| ###
| 0.3 |
2017-May-30 Tue
| 3.5
| 3.5
| 3.45
| 3.48
| 501,879
| 1,744,029
| 28.7
| 28.7
| 0.2 |
2017-May-29 Mon
| 3.54
| 3.54
| 3.485
| 3.49
| 773,778
| ###
| 25.3
| 25.3
| ### |
2017-May-26 Fri
| 3.5
| 3.54
| 3.49
| 3.5
|
|
| 73.7
| 73.7
| 0.3 |
2017-May-25 Thu
| 3.51
| 3.54
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-May-24 Wed
| 3.5
| 3.51
| 3.45
| 3.5
| 1,663,378
| 5,788,555
| 69.0
| 69.0
| 0.3 |
2017-May-23 Tue
| 3.47
| 3.48
| 3.43
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-May-22 Mon
| 3.43
| 3.47
| ###
| 3.46
|
|
| 76.5
| 76.5
| 0.2 |
2017-May-19 Fri
| ###
| 3.43
| ###
| 3.42
| 1,032,922
| ###
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| ###
| 3.28
| ###
| 899,526
| 1,475,222
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 3.325
| ###
| 921,487
| 1,531,972
| 29.3
| 29.3
| 0.0 |
2017-May-16 Tue
| 3.41
| 3.41
| 3.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 3.46
| 3.46
| 3.42
| 3.42
| 301,826
| 1,038,281
| ###
| ###
| 0.2 |
2017-May-10 Wed
| 3.46
| 3.46
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2017-May-09 Tue
| 3.42
| 3.45
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2017-May-08 Mon
| 3.43
| 3.43
| ###
| 3.42
| 532,221
| 912,759
| 34.1
| 34.1
| 0.2 |
2017-May-05 Fri
| 3.45
| 3.45
| ###
| 3.42
| 745,828
| 1,286,553
| ###
| ###
| 0.2 |
2017-May-04 Thu
| 3.46
| 3.47
| 3.41
| 3.44
| 550,447
| ###
| 28.5
| 28.5
| 0.2 |
2017-May-03 Wed
| 3.47
| 3.48
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2017-May-02 Tue
| 3.47
| 3.48
| 3.44
| 3.45
|
|
| 29.0
| 29.0
| ### |
2017-May-01 Mon
| 3.45
| 3.49
| 3.44
| 3.45
| 1,025,880
| 3,554,674
| ###
| ###
| ### |
2017-Apr-28 Fri
| 3.48
| 3.485
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 3.44
| 3.475
| 3.43
| 3.47
|
|
| 79.5
| 79.5
| 0.2 |
2017-Apr-26 Wed
| 3.43
| 3.46
| 3.41
| 3.45
| 984,921
| ###
| 79.2
| 79.2
| ### |
2017-Apr-24 Mon
| 3.43
| 3.44
| 3.4
| 3.42
| 626,472
| ###
| 31.2
| 31.2
| 0.2 |
2017-Apr-21 Fri
| 3.43
| 3.44
| 3.41
| 3.42
| 736,446
| 2,522,327
| ###
| ###
| 0.2 |
2017-Apr-20 Thu
| 3.43
| 3.45
| 3.4
| 3.41
| 698,755
| ###
| ###
| ###
| ### |
2017-Apr-19 Wed
| 3.47
| 3.47
| 3.41
| 3.41
| 705,753
| ###
| ###
| ###
| ### |
2017-Apr-18 Tue
| 3.43
| 3.475
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| ###
| 3.43
| ###
| 3.42
| 778,083
| ###
| 86.3
| 86.3
| 0.2 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| 3.375
| ###
| ###
| 702,586
| ###
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 765,422
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 3.28
| ###
| 820,585
| 1,345,759
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 617,871
| 0
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 3.26
| ###
| 693,123
| ###
| 79.9
| 79.9
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2017-Apr-03 Mon
| 3.25
| 3.28
| 3.23
| 3.27
| 766,481
| ###
| ###
| ###
| ### |
2017-Mar-31 Fri
| 3.27
| 3.28
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 3.29
| ###
| 3.24
| ###
| 646,351
| 1,047,088
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 3.26
| 3.29
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2017-Mar-28 Tue
| 3.2
| 3.25
| ###
| 3.25
| 693,771
| 1,127,377
| 82.4
| 82.4
| 0.2 |
2017-Mar-27 Mon
| 3.2
| 3.22
| ###
| 3.21
|
|
| 74.5
| 74.5
| ### |
2017-Mar-24 Fri
| ###
| 3.21
| ###
| ###
| 1,014,545
| 1,628,344
| 83.9
| 83.9
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,049,542
| 0
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
| 647,370
| 0
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 1,532,022
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
| 704,857
| 0
| 70.7
| 70.7
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| 3.175
| ###
| ###
| 1,110,985
| 1,763,688
| 36.2
| 36.2
| 0.0 |
2017-Mar-10 Fri
| ###
| 3.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 585,579
| 0
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| 3.175
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 661,689
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 893,341
| 0
| 79.4
| 79.4
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,547,356
| 0
| 78.3
| 78.3
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 745,947
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| 3.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 775,123
| 0
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 737,941
| 0
| 31.0
| 31.0
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Feb-22 Wed
| ###
| 3.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,359,645
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 595,352
| 0
| 77.3
| 77.3
| 0.0 |
2017-Feb-17 Fri
| 3
| ###
| 3
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Feb-16 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 3
| ###
| 3
| 1,199,655
| 1,799,482
| 79.8
| 79.8
| 0.2 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
| 589,657
| 0
| 74.8
| 74.8
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 2.87
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2017-Feb-08 Wed
| 2.86
| ###
| 2.84
| ###
| 887,472
| ###
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 2.82
| 2.855
| 2.81
| 2.85
| 893,578
| 2,531,059
| 81.8
| 81.8
| ### |
2017-Feb-06 Mon
| 2.82
| 2.855
| 2.81
| 2.82
| 463,729
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| 2.81
| 2.84
| 2.81
| 2.81
|
|
| 72.4
| 72.4
| ### |
2017-Feb-02 Thu
| 2.8
| 2.85
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| 2.81
| 2.845
| 2.78
| 2.83
| 963,640
| ###
| ###
| ###
| 0.2 |
2017-Jan-31 Tue
| 2.81
| 2.82
| 2.79
| 2.81
| 765,924
| ###
| ###
| ###
| ### |
2017-Jan-30 Mon
| 2.83
| 2.87
| 2.8
| 2.8
| 463,647
| ###
| 27.2
| 27.2
| 0.2 |
2017-Jan-27 Fri
| 2.83
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2017-Jan-25 Wed
| 2.86
| 2.86
| 2.81
| 2.82
|
|
| 21.8
| 21.8
| ### |
2017-Jan-24 Tue
| 2.79
| 2.86
| 2.78
| 2.85
| 1,739,558
| 4,905,553
| ###
| ###
| ### |
2017-Jan-23 Mon
| 2.82
| 2.83
| 2.78
| 2.79
| 1,311,288
| ###
| 32.8
| 32.8
| ### |
2017-Jan-20 Fri
| 2.8
| 2.83
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Jan-19 Thu
| 2.84
| 2.87
| 2.8
| 2.81
|
|
| 25.9
| 25.9
| ### |
2017-Jan-18 Wed
| 2.88
| 2.88
| 2.82
| 2.83
| 1,323,454
| 3,771,843
| 20.7
| 20.7
| 0.2 |
2017-Jan-17 Tue
| ###
| ###
| 2.84
| 2.86
|
|
| 21.7
| 21.7
| 0.2 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 667,322
| 0
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 3
| 3
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,235,389
| 0
| 18.4
| 18.4
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 1,228,372
| 0
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
| 707,550
| 0
| 24.4
| 24.4
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 959,547
| 0
| 26.9
| 26.9
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 677,681
| 0
| 70.1
| 70.1
| 0.0 |
2016-Dec-29 Thu
| 3
| ###
| ###
| 3
| 1,818,385
| 0
| ###
| ###
| 0.2 |
2016-Dec-28 Wed
| ###
| ###
| ###
| 3
|
|
| 66.1
| 66.1
| 0.2 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| 3
| 1,027,386
| 0
| ###
| ###
| 0.2 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
| 1,493,471
| 0
| 78.5
| 78.5
| 0.0 |
2016-Dec-15 Thu
| 2.88
| ###
| 2.87
| 2.89
| 1,648,757
| ###
| ###
| ###
| ### |
2016-Dec-14 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 2.84
| ###
| 2.82
| 2.89
|
|
| ###
| ###
| ### |
2016-Dec-12 Mon
| 2.83
| 2.86
| 2.82
| 2.82
|
|
| 37.9
| 37.9
| ### |
2016-Dec-09 Fri
| 2.87
| 2.87
| 2.83
| 2.84
| 1,406,041
| ###
| 20.7
| 20.7
| 0.2 |
2016-Dec-08 Thu
| ###
| ###
| 2.84
| 2.85
| 1,537,089
| ###
| ###
| ###
| ### |
2016-Dec-07 Wed
| ###
| ###
| 2.87
| 2.88
| 1,467,059
| 2,105,229
| 18.4
| 18.4
| 0.2 |
2016-Dec-06 Tue
| 2.89
| ###
| 2.87
| ###
| 746,153
| 1,070,729
| 78.7
| 78.7
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| 2.87
| 2.88
| 410,057
| ###
| 39.4
| 39.4
| 0.2 |
2016-Dec-02 Fri
| 2.86
| ###
| 2.86
| 2.89
|
|
| 83.2
| 83.2
| ### |
2016-Dec-01 Thu
| ###
| ###
| 2.88
| ###
| 1,317,628
| 1,897,384
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 701,474
| 0
| 74.9
| 74.9
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 2.88
| ###
| 580,257
| 835,570
| 36.0
| 36.0
| 0.0 |
2016-Nov-23 Wed
| 2.88
| ###
| 2.85
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2016-Nov-22 Tue
| 2.77
| ###
| 2.77
| 2.89
|
|
| 92.9
| 92.9
| ### |
2016-Nov-21 Mon
| 2.77
| 2.79
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2016-Nov-18 Fri
| 2.73
| 2.77
| 2.71
| 2.76
|
|
| 81.3
| 81.3
| 0.2 |
2016-Nov-17 Thu
| 2.71
| 2.74
| 2.7
| 2.73
| 1,246,220
| ###
| ###
| ###
| ### |
2016-Nov-16 Wed
| 2.71
| 2.72
| ###
| 2.7
|
|
| 33.7
| 33.7
| 0.2 |
2016-Nov-15 Tue
| 2.72
| 2.72
| ###
| 2.7
|
|
| 30.2
| 30.2
| 0.2 |
2016-Nov-14 Mon
| 2.71
| 2.73
| ###
| 2.72
| 1,031,840
| ###
| ###
| ###
| 0.2 |
2016-Nov-11 Fri
| 2.74
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2016-Nov-10 Thu
| 2.76
| 2.76
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2016-Nov-09 Wed
| 2.78
| 2.8
| ###
| 2.75
|
|
| 57.4
| 57.4
| ### |
2016-Nov-08 Tue
| 2.78
| 2.81
| 2.76
| 2.78
|
|
| 69.8
| 69.8
| 0.2 |
2016-Nov-07 Mon
| 2.79
| 2.8
| 2.77
| 2.78
| 732,370
| 2,039,650
| ###
| ###
| 0.2 |
2016-Nov-04 Fri
| 2.77
| 2.82
| 2.77
| 2.79
| 1,119,320
| ###
| 82.0
| 82.0
| ### |
2016-Nov-03 Thu
| 2.77
| 2.81
| 2.77
| 2.79
|
|
| 76.3
| 76.3
| ### |
2016-Nov-02 Wed
| 2.78
| 2.81
| 2.75
| 2.8
|
|
| 84.2
| 84.2
| 0.2 |
2016-Nov-01 Tue
| 2.77
| 2.84
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Oct-31 Mon
| 2.76
| 2.8
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Oct-28 Fri
| 2.74
| 2.77
| 2.72
| 2.76
| 1,750,377
| 4,804,784
| 77.2
| 77.2
| 0.2 |
2016-Oct-27 Thu
| 2.72
| 2.76
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 2.75
| 2.75
| 2.7
| 2.72
| 777,857
| ###
| ###
| ###
| 0.2 |
2016-Oct-25 Tue
| 2.71
| 2.79
| 2.71
| 2.79
|
|
| 90.4
| 90.4
| ### |
2016-Oct-24 Mon
| 2.79
| 2.79
| ###
| 2.7
| 1,620,428
| ###
| ###
| ###
| 0.2 |
2016-Oct-21 Fri
| 2.79
| 2.8
| 2.74
| 2.79
|
|
| 73.5
| 73.5
| ### |
2016-Oct-20 Thu
| 2.81
| 2.83
| 2.78
| 2.8
| 1,176,840
| ###
| 25.8
| 25.8
| 0.2 |
2016-Oct-19 Wed
| 2.77
| ###
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2016-Oct-18 Tue
| 2.76
| 2.78
| 2.73
| 2.75
| 1,273,648
| ###
| 32.3
| 32.3
| ### |
2016-Oct-17 Mon
| 2.81
| 2.81
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2016-Oct-14 Fri
| 2.83
| 2.85
| 2.81
| 2.82
|
|
| 33.4
| 33.4
| ### |
2016-Oct-13 Thu
| 2.8
| 2.85
| 2.77
| 2.82
| 1,568,644
| 4,407,889
| ###
| ###
| ### |
2016-Oct-12 Wed
| 2.8
| 2.83
| 2.77
| 2.83
| 1,342,942
| ###
| ###
| ###
| 0.2 |
2016-Oct-11 Tue
| 2.85
| 2.86
| 2.79
| 2.8
|
|
| 20.4
| 20.4
| 0.2 |
2016-Oct-10 Mon
| 2.86
| 2.875
| ###
| 2.84
|
|
| ###
| ###
| 0.2 |
2016-Oct-07 Fri
| 2.85
| 2.86
| 2.82
| 2.83
| 986,346
| 2,801,222
| 30.5
| 30.5
| 0.2 |
2016-Oct-06 Thu
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2016-Oct-05 Wed
| 2.86
| 2.87
| 2.85
| 2.86
| 1,651,147
| 4,722,280
| 73.7
| 73.7
| 0.2 |
2016-Oct-04 Tue
| 2.87
| 2.88
| 2.85
| 2.87
| 1,156,840
| 3,314,346
| 66.9
| 66.9
| ### |
2016-Oct-03 Mon
| ###
| ###
| 2.87
| 2.88
|
|
| 25.5
| 25.5
| 0.2 |
2016-Sep-30 Fri
| 2.86
| ###
| 2.8
| 2.89
|
|
| ###
| ###
| ### |
2016-Sep-29 Thu
| ###
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2016-Sep-28 Wed
| 2.89
| ###
| 2.86
| 2.87
|
|
| 24.7
| 24.7
| ### |
2016-Sep-27 Tue
| 2.88
| 2.88
| 2.84
| 2.88
| 1,011,644
| ###
| ###
| ###
| 0.2 |
2016-Sep-26 Mon
| 2.85
| 2.89
| 2.85
| 2.89
| 580,020
| 1,664,657
| 83.2
| 83.2
| ### |
2016-Sep-23 Fri
| 2.84
| 2.87
| 2.83
| 2.86
| 1,181,626
| ###
| ###
| ###
| 0.2 |
2016-Sep-22 Thu
| 2.86
| 2.88
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2016-Sep-21 Wed
| 2.8
| 2.85
| 2.8
| 2.84
| 1,247,425
| 3,523,975
| ###
| ###
| 0.2 |
2016-Sep-20 Tue
| 2.81
| 2.81
| 2.77
| 2.8
| 1,769,084
| 4,935,744
| 34.2
| 34.2
| 0.2 |
2016-Sep-19 Mon
| 2.82
| 2.83
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2016-Sep-16 Fri
| 2.85
| 2.85
| 2.8
| 2.82
| 1,656,244
| 4,678,889
| ###
| ###
| ### |
2016-Sep-15 Thu
| 2.8
| 2.82
| 2.79
| 2.8
| 1,974,751
| 5,539,176
| 65.6
| 65.6
| 0.2 |
2016-Sep-14 Wed
| 2.81
| 2.81
| 2.77
| 2.79
| 1,707,220
| 4,763,143
| ###
| ###
| ### |
2016-Sep-13 Tue
| 2.83
| 2.86
| 2.82
| 2.82
| 1,772,620
| 5,034,240
| 36.2
| 36.2
| ### |
2016-Sep-12 Mon
| 2.81
| 2.84
| 2.79
| 2.82
| 1,969,227
| 5,543,374
| ###
| ###
| ### |
2016-Sep-09 Fri
| 2.88
| 2.89
| 2.84
| 2.84
| 1,117,273
| 3,200,987
| ###
| ###
| 0.2 |
2016-Sep-08 Thu
| ###
| ###
| 2.86
| ###
| 2,848,525
| ###
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 2.885
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2016-Sep-06 Tue
| ###
| 3
| 2.87
| 2.88
| 2,076,274
| ###
| ###
| ###
| 0.2 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 868,949
| 0
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 1,763,478
| 0
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 972,225
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| 3
| ###
| 1,644,986
| 2,467,479
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 3.2
| 3.22
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2016-Aug-18 Thu
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| 3.2
| 3.155
| ###
| 527,749
| 1,676,922
| 72.3
| 72.3
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 458,575
| 0
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| 3.2
| ###
| ###
| 639,259
| ###
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 464,454
| 0
| 82.8
| 82.8
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 623,580
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 3.21
| 3.21
| ###
| ###
| 635,785
| ###
| 15.9
| 15.9
| 0.0 |
2016-Aug-05 Fri
| ###
| 3.21
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 1,078,479
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 802,875
| 0
| 83.9
| 83.9
| 0.0 |
2016-Aug-02 Tue
| ###
| 3.2
| ###
| ###
| 682,554
| 1,092,086
| 32.9
| 32.9
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 446,626
| 0
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2016-Jul-28 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 3.2
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| 3.2
| ###
| ###
| 537,742
| 860,387
| 73.4
| 73.4
| 0.0 |
2016-Jul-25 Mon
| ###
| 3.21
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2016-Jul-22 Fri
| 3.2
| 3.2
| ###
| ###
| 258,787
| 414,059
| 20.2
| 20.2
| 0.0 |
2016-Jul-21 Thu
| 3.22
| 3.24
| ###
| ###
| 530,575
| ###
| 29.6
| 29.6
| 0.0 |
2016-Jul-20 Wed
| ###
| 3.21
| ###
| ###
| 640,354
| ###
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| 3.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 426,684
| 0
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| 3.125
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 482,855
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2016-Jul-05 Tue
| 3.24
| 3.25
| ###
| ###
| 516,055
| 838,589
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 3.27
| ###
| 3.23
| 904,383
| ###
| ###
| ###
| ### |
2016-Jul-01 Fri
| ###
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2016-Jun-29 Wed
| ###
| 3.2
| ###
| ###
| 931,445
| ###
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 977,228
| 0
| 80.7
| 80.7
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-27 Fri
| 3.29
| ###
| 3.27
| ###
| 785,741
| 1,284,686
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| 3.22
| ###
| 895,453
| 1,441,679
| ###
| ###
| 0.0 |
2016-May-25 Wed
| 3.24
| 3.28
| 3.225
| 3.28
|
|
| ###
| ###
| 0.2 |
2016-May-24 Tue
| 3.24
| 3.24
| 3.2
| 3.22
| 331,626
| ###
| ###
| ###
| 0.2 |
2016-May-23 Mon
| 3.22
| 3.26
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2016-May-20 Fri
| 3.24
| 3.25
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2016-May-19 Thu
| 3.27
| 3.28
| 3.2
| 3.23
| 582,225
| ###
| ###
| ###
| ### |
2016-May-18 Wed
| 3.27
| 3.28
| 3.24
| 3.24
| 508,672
| 1,658,270
| ###
| ###
| ### |
2016-May-17 Tue
| 3.29
| 3.325
| 3.255
| 3.27
|
|
| 28.8
| 28.8
| ### |
2016-May-16 Mon
| 3.29
| ###
| 3.26
| 3.28
|
|
| 32.7
| 32.7
| 0.2 |
2016-May-13 Fri
| ###
| ###
| 3.26
| 3.29
|
|
| 37.5
| 37.5
| ### |
2016-May-12 Thu
| 3.29
| 3.29
| 3.22
| 3.26
|
|
| 22.7
| 22.7
| 0.2 |
2016-May-11 Wed
| ###
| ###
| 3.255
| 3.28
|
|
| 10.5
| 10.5
| 0.2 |
2016-May-10 Tue
| 3.26
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 3.26
| 3.26
| ###
| 3.25
|
|
| 28.6
| 28.6
| 0.2 |
2016-May-06 Fri
| ###
| 3.26
| ###
| 3.26
|
|
| 81.0
| 81.0
| 0.2 |
2016-May-05 Thu
| 3.21
| 3.24
| ###
| 3.22
|
|
| 73.6
| 73.6
| 0.2 |
2016-May-04 Wed
| 3.23
| 3.27
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
2016-May-03 Tue
| 3.2
| 3.25
| ###
| 3.23
| 774,347
| ###
| ###
| ###
| ### |
2016-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2016-Apr-29 Fri
| ###
| 3.2
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| 3.085
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 681,577
| 0
| 22.0
| 22.0
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
| 1,275,556
| 0
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 560,825
| 0
| 79.1
| 79.1
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 579,850
| 0
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 355,880
| 0
| 28.7
| 28.7
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 471,547
| 0
| ###
| ###
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| ###
| 2.975
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 551,823
| 0
| ###
| ###
| 0.0 |
|