(ADA) ADACEL TECHNOLOGIES LIMITED Daily Prices Page 3...
TOC    Company Info for ADA    Limits
Company Details for (ADA) ADACEL TECHNOLOGIES LIMITED
Listing Code
| ADA
|
Listing Name
| ADACEL TECHNOLOGIES LIMITED
|
GICS Sector
| Software & Services
|
ISIN Name
| ADACEL TECHNOLOGIES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ADA7 |
Maximum Price date available .. Friday 26th April 2024 Latest price with VOLUME for ADA .. Friday 26th April 2024
ADA is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 4.4
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for ADA    Bottom
End of day Prices (full format), 600 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2019-Jul-25 Thu
| 0.45
| 0.5
| 0.45
| 0.49
| 180,924
| ###
| 98.0
| 98.0
| ### |
2019-Jul-24 Wed
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 0.45
| 0.45
| ###
| 0.44
| 24,084
| ###
| 16.3
| 16.3
| ### |
2019-Jul-22 Mon
| 0.445
| 0.45
| 0.43
| 0.45
| 45,658
| 20,089
| 77.8
| 77.8
| 0.0 |
2019-Jul-19 Fri
| ###
| 0.445
| ###
| 0.445
| 36,278
| 8,071
| ###
| ###
| ### |
2019-Jul-18 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2019-Jul-17 Wed
| 0.445
| 0.445
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| 0.425
| 0.44
| 0.425
| 0.44
| 50,942
| ###
| 91.8
| 91.8
| ### |
2019-Jul-15 Mon
| 0.43
| ###
| 0.42
| 0.42
| 30,020
| ###
| ###
| ###
| ### |
2019-Jul-12 Fri
| 0.425
| ###
| 0.425
| 0.43
| 161,229
| ###
| 80.7
| 80.7
| ### |
2019-Jul-11 Thu
| 0.43
| 0.43
| 0.42
| 0.43
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 0.425
| 0.44
| 0.42
| ###
| 54,471
| 23,422
| 87.0
| 87.0
| 0.0 |
2019-Jul-09 Tue
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| 24.4
| 24.4
| ### |
2019-Jul-08 Mon
| 0.425
| 0.43
| ###
| 0.425
| 128,683
| ###
| 76.2
| 76.2
| ### |
2019-Jul-05 Fri
| 0.43
| 0.43
| 0.42
| 0.42
| 168,122
| 71,451
| ###
| ###
| ### |
2019-Jul-04 Thu
| 0.41
| 0.445
| 0.41
| 0.43
|
|
| 92.5
| 92.5
| ### |
2019-Jul-03 Wed
| 0.4
| 0.41
| 0.375
| 0.41
| 342,456
| ###
| ###
| ###
| ### |
2019-Jul-02 Tue
| 0.41
| ###
| ###
| ###
| 735,254
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 0.5
| 0.5
| ###
| ###
| 3,040,080
| 760,020
| 0.3
| 0.3
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
| 210,072
| 0
| 10.7
| 10.7
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| 0.625
| 0.645
| ###
| ###
| 106,876
| ###
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 260,127
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 0.56
| ###
| 0.56
| ###
| 435,672
| 121,988
| 99.4
| 99.4
| 0.0 |
2019-Jun-19 Wed
| 0.54
| ###
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2019-Jun-18 Tue
| 0.55
| 0.56
| 0.54
| 0.54
| 228,556
| ###
| 20.3
| 20.3
| 0.0 |
2019-Jun-17 Mon
| 0.58
| 0.58
| 0.54
| 0.545
| 256,978
| ###
| 5.8
| 5.8
| 0.0 |
2019-Jun-14 Fri
| 0.585
| 0.59
| 0.57
| 0.57
|
|
| 14.1
| 14.1
| ### |
2019-Jun-13 Thu
| 0.585
| ###
| 0.57
| ###
| 172,086
| 49,044
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| 0.585
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 0.625
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2019-Jun-05 Wed
| 0.625
| ###
| 0.625
| 0.625
| 70,075
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| 0.625
|
|
| 33.4
| 33.4
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 0.625
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2019-May-29 Wed
| ###
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 0.625
| ###
| 39,121
| 12,225
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| 0.675
| ###
| ###
| 157,480
| 53,149
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 0.655
| 0.675
| 0.655
| ###
| 21,680
| ###
| 84.0
| 84.0
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2019-May-20 Mon
| 0.655
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2019-May-16 Thu
| 0.655
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 0.645
| 0.645
|
|
| 22.1
| 22.1
| ### |
2019-May-14 Tue
| ###
| ###
| 0.645
| 0.645
|
|
| 10.7
| 10.7
| ### |
2019-May-13 Mon
| ###
| 0.675
| 0.647
| 0.675
| 29,250
| ###
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 0.655
| 0.655
| ###
| ###
| 66,145
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| 0.655
|
|
| 24.7
| 24.7
| ### |
2019-May-08 Wed
| 0.655
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 45,679
| 0
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 97,924
| 0
| 81.4
| 81.4
| 0.0 |
2019-May-02 Thu
| 0.685
| 0.687
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-May-01 Wed
| 0.7
| 0.7
| 0.685
| 0.685
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 0.7
| 0.7
| ###
| ###
| 79,423
| ###
| 22.8
| 22.8
| 0.0 |
2019-Apr-29 Mon
| ###
| 0.71
| 0.7
| 0.7
| 32,153
| ###
| ###
| ###
| ### |
2019-Apr-26 Fri
| 0.7
| 0.71
| 0.7
| 0.7
| 62,681
| ###
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 0.727
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| 0.72
| 0.685
| ###
| 146,657
| 103,026
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 0.71
| 0.71
| ###
| ###
| 179,487
| ###
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 0.71
| 0.74
| ###
| ###
| 76,978
| 28,481
| 30.2
| 30.2
| 0.0 |
2019-Apr-16 Tue
| 0.725
| 0.74
| 0.72
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 0.725
| 0.725
| 37,280
| ###
| ###
| ###
| ### |
2019-Apr-12 Fri
| 0.745
| 0.775
| 0.745
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 0.78
| 0.78
| 0.745
| 0.745
| 37,049
| 28,249
| 6.5
| 6.5
| ### |
2019-Apr-10 Wed
| 0.75
| 0.78
| 0.74
| 0.755
| 125,186
| 95,141
| 76.7
| 76.7
| ### |
2019-Apr-09 Tue
| ###
| ###
| ###
| 0.76
| 223,359
| 0
| 95.2
| 95.2
| 0.1 |
2019-Apr-08 Mon
| 0.71
| 0.742
| ###
| 0.72
|
|
| 81.6
| 81.6
| ### |
2019-Apr-05 Fri
| 0.72
| 0.725
| 0.71
| 0.71
| 36,048
| ###
| ###
| ###
| ### |
2019-Apr-04 Thu
| 0.71
| 0.75
| ###
| 0.745
|
|
| 93.6
| 93.6
| ### |
2019-Apr-03 Wed
| 0.71
| ###
| 0.71
| 0.72
| 138,622
| ###
| ###
| ###
| ### |
2019-Apr-02 Tue
| 0.71
| 0.72
| 0.685
| 0.72
| 126,888
| ###
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 0.71
| ###
| 0.7
| 484,877
| ###
| 88.7
| 88.7
| ### |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 757,724
| 0
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 0.74
| 0.685
| ###
| 497,043
| 354,143
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 0.73
| 0.76
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| 0.745
| 842,624
| 0
| 3.7
| 3.7
| ### |
2019-Mar-25 Mon
| ###
| 0.84
| 0.83
| ###
| 144,723
| 120,843
| 78.8
| 78.8
| 0.0 |
2019-Mar-22 Fri
| 0.825
| 0.84
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 0.82
| 0.84
| 0.82
| 0.825
| 115,282
| 95,684
| 77.6
| 77.6
| 0.1 |
2019-Mar-20 Wed
| ###
| 0.825
| ###
| 0.82
| 173,882
| 71,726
| ###
| ###
| 0.1 |
2019-Mar-19 Tue
| ###
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| 0.79
| 0.81
| 173,877
| 68,681
| 85.7
| 85.7
| 0.1 |
2019-Mar-15 Fri
| 0.785
| ###
| 0.775
| 0.79
| 99,029
| 38,373
| 75.0
| 75.0
| ### |
2019-Mar-14 Thu
| 0.75
| 0.8
| 0.75
| 0.785
|
|
| ###
| ###
| ### |
2019-Mar-13 Wed
| ###
| 0.75
| 0.7
| 0.74
| 31,955
| ###
| 94.0
| 94.0
| 0.1 |
2019-Mar-12 Tue
| ###
| 0.74
| ###
| 0.73
| 266,022
| 98,428
| 95.6
| 95.6
| 0.1 |
2019-Mar-11 Mon
| 0.685
| 0.7
| ###
| ###
| 135,388
| 47,385
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 0.685
| 0.685
| ###
| 0.685
|
|
| 72.5
| 72.5
| 0.0 |
2019-Mar-07 Thu
| 0.7
| 0.7
| 0.685
| 0.685
| 89,427
| 61,928
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 0.7
| ###
| 0.7
| 116,246
| 40,686
| ###
| ###
| ### |
2019-Mar-05 Tue
| 0.7
| 0.71
| ###
| 0.685
| 154,172
| ###
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 0.7
| 0.71
| 0.7
| 0.7
| 126,629
| 89,273
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| 0.745
| ###
| 0.7
|
|
| 15.7
| 15.7
| ### |
2019-Feb-28 Thu
| 0.78
| 0.8
| ###
| 0.78
|
|
| ###
| ###
| 0.1 |
2019-Feb-27 Wed
| 0.77
| ###
| 0.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| 0.775
| 0.785
| ###
| ###
| 51,982
| ###
| 23.1
| 23.1
| 0.0 |
2019-Feb-25 Mon
| 0.76
| 0.775
| 0.752
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Feb-22 Fri
| 0.755
| ###
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 0.72
| 0.725
|
|
| ###
| ###
| ### |
2019-Feb-20 Wed
| 0.77
| 0.77
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2019-Feb-19 Tue
| 0.78
| 0.825
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Feb-18 Mon
| 0.74
| 0.78
| 0.74
| 0.775
|
|
| 95.2
| 95.2
| 0.1 |
2019-Feb-15 Fri
| 0.71
| 0.74
| 0.71
| 0.74
| 69,085
| 50,086
| ###
| ###
| 0.1 |
2019-Feb-14 Thu
| 0.77
| 0.8
| ###
| 0.71
|
|
| ###
| ###
| ### |
2019-Feb-11 Mon
| 0.85
| 0.88
| 0.845
| 0.845
| 69,222
| ###
| 29.7
| 29.7
| ### |
2019-Feb-08 Fri
| ###
| ###
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| 0.88
| ###
| 0.86
| 0.86
|
|
| 15.2
| 15.2
| ### |
2019-Feb-05 Tue
| 0.875
| 0.89
| ###
| ###
| 105,621
| ###
| 20.7
| 20.7
| 0.0 |
2019-Feb-04 Mon
| 0.84
| 0.87
| 0.84
| 0.87
| 54,427
| ###
| ###
| ###
| 0.1 |
2019-Feb-01 Fri
| ###
| ###
| 0.81
| 0.84
| 192,858
| ###
| 3.0
| 3.0
| ### |
2019-Jan-31 Thu
| ###
| 0.985
| ###
| ###
| 568,654
| ###
| 98.6
| 98.6
| 0.0 |
2019-Jan-30 Wed
| ###
| 0.78
| ###
| 0.78
| 578,082
| 225,451
| 97.8
| 97.8
| 0.1 |
2019-Jan-29 Tue
| 0.675
| 0.675
| 0.657
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Jan-17 Thu
| ###
| 0.675
| 0.655
| 0.655
|
|
| 13.0
| 13.0
| ### |
2019-Jan-11 Fri
| ###
| ###
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| 0.685
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| 0.675
| ###
| 0.675
|
|
| 87.6
| 87.6
| 0.0 |
2019-Jan-03 Thu
| ###
| 0.685
| 0.655
| 0.675
| 201,324
| 134,887
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 30,545
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 0.675
| ###
| ###
| 82,974
| ###
| 21.4
| 21.4
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 0.645
| 0.645
|
|
| ###
| ###
| ### |
2018-Dec-20 Thu
| 0.655
| ###
| ###
| ###
| 108,476
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 0.675
| 0.655
| 0.655
| 101,027
| 67,182
| 18.4
| 18.4
| ### |
2018-Dec-14 Fri
| ###
| 0.685
| ###
| ###
| 129,042
| ###
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 160,420
| 0
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| 0.625
| 250,975
| 0
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 0.655
| 0.655
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 0.645
| ###
| 186,070
| ###
| 21.5
| 21.5
| 0.0 |
2018-Dec-06 Thu
| 0.675
| ###
| ###
| 0.675
| 85,343
| 0
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| 0.675
| ###
| 0.675
| 126,482
| 42,687
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 209,780
| 0
| 92.8
| 92.8
| 0.0 |
2018-Dec-03 Mon
| 0.625
| ###
| 0.625
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| 0.81
| ###
| 0.81
| 0.885
|
|
| ###
| ###
| ### |
2018-Nov-13 Tue
| 0.79
| ###
| 0.77
| 0.8
| 354,042
| ###
| ###
| ###
| 0.1 |
2018-Nov-12 Mon
| ###
| ###
| 0.785
| 0.8
|
|
| ###
| ###
| 0.1 |
2018-Nov-09 Fri
| ###
| ###
| 0.82
| 0.88
|
|
| 3.1
| 3.1
| 0.1 |
2018-Nov-08 Thu
| 1.52
| 1.52
| ###
| 1.51
|
|
| 27.6
| 27.6
| 0.1 |
2018-Nov-07 Wed
| 1.51
| 1.54
| 1.51
| ###
| 6,385
| ###
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 1.545
| 1.545
| 1.51
| 1.51
| 3,628
| 5,541
| 12.3
| 12.3
| 0.1 |
2018-Nov-05 Mon
| 1.52
| 1.545
| 1.52
| 1.545
| 5,653
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 1.575
| 1.575
| 1.545
| 1.55
| 72,982
| 113,851
| 16.6
| 16.6
| ### |
2018-Nov-01 Thu
| 1.555
| 1.58
| ###
| 1.58
| 33,420
| ###
| ###
| ###
| 0.1 |
2018-Oct-31 Wed
| 1.5
| 1.56
| 1.49
| 1.555
|
|
| 89.6
| 89.6
| ### |
2018-Oct-30 Tue
| 1.51
| 1.51
| 1.48
| 1.5
| 20,971
| 31,351
| ###
| ###
| 0.1 |
2018-Oct-29 Mon
| 1.53
| 1.53
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2018-Oct-26 Fri
| 1.53
| 1.54
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| 1.5
| 1.54
| 1.47
| 1.51
| 71,950
| 108,284
| 85.3
| 85.3
| 0.1 |
2018-Oct-24 Wed
| ###
| ###
| 1.52
| 1.52
| 126,447
| ###
| 9.7
| 9.7
| 0.1 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 1.7
| 1.7
| ###
| ###
| 139,082
| ###
| 20.6
| 20.6
| 0.0 |
2018-Oct-19 Fri
| 1.72
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 1.71
| 1.74
| 1.71
| 1.72
| 21,489
| ###
| ###
| ###
| 0.1 |
2018-Oct-17 Wed
| ###
| 1.71
| 1.7
| 1.7
|
|
| 28.4
| 28.4
| ### |
2018-Oct-16 Tue
| ###
| ###
| ###
| 1.7
| 25,484
| 0
| 84.8
| 84.8
| ### |
2018-Oct-15 Mon
| 1.71
| 1.71
| ###
| ###
| 42,425
| 36,273
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 1.71
| 1.74
| ###
| 1.7
| 34,559
| ###
| ###
| ###
| ### |
2018-Oct-11 Thu
| 1.71
| 1.72
| ###
| 1.72
| 151,156
| ###
| ###
| ###
| 0.1 |
2018-Oct-10 Wed
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| 78.2
| 78.2
| 0.1 |
2018-Oct-09 Tue
| 1.75
| 1.76
| 1.73
| 1.73
|
|
| 33.6
| 33.6
| ### |
2018-Oct-08 Mon
| 1.74
| 1.76
| 1.725
| 1.75
|
|
| 84.1
| 84.1
| 0.1 |
2018-Oct-05 Fri
| 1.74
| ###
| 1.74
| 1.74
|
|
| 68.2
| 68.2
| 0.1 |
2018-Oct-04 Thu
| 1.73
| 1.755
| 1.73
| 1.74
| 16,058
| 27,981
| ###
| ###
| 0.1 |
2018-Oct-03 Wed
| 1.75
| 1.75
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2018-Oct-02 Tue
| 1.76
| 1.77
| 1.75
| 1.76
| 61,549
| 108,326
| 77.5
| 77.5
| 0.1 |
2018-Oct-01 Mon
| 1.73
| 1.775
| 1.72
| 1.775
| 100,149
| ###
| ###
| ###
| ### |
2018-Sep-28 Fri
| 1.74
| 1.745
| ###
| 1.73
| 20,548
| 17,928
| ###
| ###
| ### |
2018-Sep-27 Thu
| 1.71
| 1.74
| 1.71
| 1.74
| 38,085
| ###
| ###
| ###
| 0.1 |
2018-Sep-26 Wed
| 1.7
| 1.74
| 1.7
| 1.74
| 62,872
| ###
| ###
| ###
| 0.1 |
2018-Sep-25 Tue
| 1.7
| ###
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 1.7
| 1.71
| 1.655
| ###
| 79,943
| ###
| 18.1
| 18.1
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| 1.7
|
|
| 83.5
| 83.5
| ### |
2018-Sep-19 Wed
| 1.7
| 1.72
| ###
| 1.685
| 39,044
| 33,577
| ###
| ###
| ### |
2018-Sep-18 Tue
| 1.71
| ###
| 1.7
| 1.71
|
|
| 75.5
| 75.5
| 0.1 |
2018-Sep-17 Mon
| 1.7
| ###
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2018-Sep-14 Fri
| ###
| 1.7
| ###
| 1.7
| 105,959
| ###
| ###
| ###
| ### |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 89,554
| 0
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 1.59
| ###
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 1.645
| ###
| ###
| ###
| 622,080
| 0
| 19.6
| 19.6
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 1.57
| ###
| 124,574
| ###
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| 1.585
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 1.655
| 1.655
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 1.71
| 1.745
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2018-Sep-04 Tue
| 1.51
| 1.72
| 1.5
| 1.72
| 241,520
| 388,847
| ###
| ###
| 0.1 |
2018-Sep-03 Mon
| 1.575
| 1.575
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Aug-31 Fri
| ###
| ###
| 1.52
| 1.57
| 185,875
| ###
| 18.0
| 18.0
| 0.1 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 1.7
| 1.7
| ###
| ###
| 91,147
| 77,474
| 14.4
| 14.4
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 1.7
| 87,625
| 0
| ###
| ###
| ### |
2018-Aug-24 Fri
| 1.85
| 1.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 1.79
| 1.81
| 1.725
| 1.81
|
|
| 80.7
| 80.7
| ### |
2018-Aug-22 Wed
| ###
| 1.785
| 1.725
| 1.785
|
|
| 87.1
| 87.1
| 0.1 |
2018-Aug-21 Tue
| ###
| ###
| ###
| 1.75
| 39,820
| 0
| ###
| ###
| 0.1 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 29,280
| 0
| 82.3
| 82.3
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 1.58
| ###
| 60,150
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 108,355
| 0
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 1.685
| 1.685
| ###
| ###
| 58,025
| 48,886
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 1.687
| ###
| 1.685
| 83,681
| 70,584
| ###
| ###
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2018-Aug-09 Thu
| 1.645
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| 1.655
| 22,076
| 0
| ###
| ###
| 0.1 |
2018-Aug-07 Tue
| 1.645
| 1.675
| ###
| 1.675
|
|
| 88.6
| 88.6
| ### |
2018-Aug-06 Mon
| 1.675
| 1.675
| 1.645
| 1.645
| 130,581
| ###
| ###
| ###
| 0.1 |
2018-Aug-03 Fri
| ###
| ###
| 1.555
| ###
| 135,282
| 105,181
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 1.7
| 1.72
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2018-Aug-01 Wed
| 1.74
| 1.74
| ###
| 1.7
| 177,523
| 154,445
| 18.6
| 18.6
| ### |
2018-Jul-31 Tue
| 1.755
| 1.755
| ###
| 1.72
| 53,473
| 46,922
| ###
| ###
| 0.1 |
2018-Jul-30 Mon
| 1.75
| ###
| 1.745
| 1.745
|
|
| 36.2
| 36.2
| 0.1 |
2018-Jul-27 Fri
| 1.755
| 1.77
| 1.745
| 1.745
|
|
| 25.6
| 25.6
| 0.1 |
2018-Jul-26 Thu
| 1.75
| 1.76
| 1.745
| 1.75
|
|
| 70.1
| 70.1
| 0.1 |
2018-Jul-25 Wed
| 1.77
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Jul-24 Tue
| 1.75
| 1.77
| 1.75
| 1.77
| 25,151
| ###
| 83.7
| 83.7
| ### |
2018-Jul-23 Mon
| 1.76
| 1.77
| 1.75
| 1.755
|
|
| ###
| ###
| 0.1 |
2018-Jul-20 Fri
| 1.77
| 1.775
| 1.76
| 1.76
| 191,977
| ###
| ###
| ###
| 0.1 |
2018-Jul-19 Thu
| 1.77
| 1.825
| 1.76
| 1.81
|
|
| 87.9
| 87.9
| ### |
2018-Jul-18 Wed
| 1.76
| 1.8
| 1.76
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2018-Jul-17 Tue
| 1.77
| 1.8
| 1.76
| 1.775
| 89,674
| ###
| ###
| ###
| ### |
2018-Jul-16 Mon
| 1.79
| 1.79
| 1.755
| 1.77
|
|
| 25.7
| 25.7
| ### |
2018-Jul-13 Fri
| 1.82
| ###
| 1.75
| 1.8
| 175,974
| 153,977
| ###
| ###
| 0.1 |
2018-Jul-12 Thu
| 1.84
| 1.85
| 1.83
| 1.84
| 27,174
| ###
| ###
| ###
| ### |
2018-Jul-11 Wed
| 1.85
| 1.85
| 1.83
| 1.83
| 53,951
| ###
| ###
| ###
| ### |
2018-Jul-10 Tue
| 1.84
| 1.85
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Jul-09 Mon
| 1.83
| 1.847
| 1.82
| 1.84
|
|
| 80.1
| 80.1
| ### |
2018-Jul-06 Fri
| 1.78
| 1.83
| 1.78
| ###
| 80,356
| 145,042
| 86.7
| 86.7
| 0.0 |
2018-Jul-05 Thu
| 1.72
| 1.8
| 1.72
| 1.78
|
|
| 93.0
| 93.0
| 0.1 |
2018-Jul-04 Wed
| 1.71
| 1.73
| ###
| 1.7
| 242,975
| 210,173
| ###
| ###
| ### |
2018-Jul-03 Tue
| 1.72
| 1.775
| 1.72
| 1.72
|
|
| 68.7
| 68.7
| 0.1 |
2018-Jul-02 Mon
| 1.72
| 1.73
| 1.71
| 1.71
| 53,728
| ###
| 32.0
| 32.0
| 0.1 |
2018-Jun-29 Fri
| ###
| 1.72
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 1.71
| 1.72
| ###
| 1.7
|
|
| 29.6
| 29.6
| ### |
2018-Jun-27 Wed
| ###
| 1.73
| ###
| ###
| 139,828
| 120,951
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 1.725
| 1.73
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2018-Jun-25 Mon
| 1.755
| 1.755
| 1.72
| ###
| 157,183
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 1.75
| 1.78
| 1.745
| 1.745
| 136,685
| ###
| 35.7
| 35.7
| 0.1 |
2018-Jun-21 Thu
| 1.74
| 1.76
| 1.72
| 1.74
| 169,575
| ###
| ###
| ###
| 0.1 |
2018-Jun-20 Wed
| 1.745
| 1.755
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2018-Jun-19 Tue
| 1.76
| 1.78
| 1.74
| 1.74
| 294,187
| ###
| 27.6
| 27.6
| 0.1 |
2018-Jun-18 Mon
| 1.84
| 1.84
| ###
| 1.775
|
|
| ###
| ###
| ### |
2018-Jun-15 Fri
| 1.86
| ###
| 1.825
| 1.85
|
|
| 27.5
| 27.5
| 0.1 |
2018-Jun-14 Thu
| 1.84
| 1.86
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Jun-13 Wed
| 1.86
| ###
| ###
| ###
| 63,053
| 0
| 28.4
| 28.4
| 0.0 |
2018-Jun-12 Tue
| ###
| 1.88
| ###
| 1.85
| 212,921
| 200,145
| ###
| ###
| 0.1 |
2018-Jun-08 Fri
| 1.8
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 1.87
| 1.87
| 1.79
| 1.81
| 125,340
| 229,372
| 11.5
| 11.5
| ### |
2018-Jun-06 Wed
| 1.85
| ###
| 1.845
| 1.86
| 128,177
| 118,243
| 74.5
| 74.5
| 0.1 |
2018-Jun-05 Tue
| 1.81
| 1.855
| ###
| 1.845
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 1.72
| ###
| 1.71
| ###
| 136,156
| ###
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 1.71
| 1.71
| 1.7
| ###
| 49,680
| ###
| 30.9
| 30.9
| 0.0 |
2018-May-31 Thu
| 1.71
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2018-May-30 Wed
| 1.74
| 1.75
| ###
| ###
| 192,379
| ###
| 14.8
| 14.8
| 0.0 |
2018-May-29 Tue
| 1.74
| 1.77
| ###
| ###
| 249,952
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 1.7
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 1.71
| ###
| 1.71
| 171,657
| ###
| 66.9
| 66.9
| 0.1 |
2018-May-24 Thu
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 1.75
| 1.75
| 1.72
| 1.73
| 95,228
| 165,220
| 26.0
| 26.0
| ### |
2018-May-22 Tue
| 1.76
| 1.785
| ###
| 1.73
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 1.81
| 1.81
| 1.75
| 1.75
| 173,628
| 309,057
| ###
| ###
| 0.1 |
2018-May-18 Fri
| 1.79
| 1.84
| 1.79
| ###
| 32,851
| 59,624
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 1.79
| 1.81
| 1.79
| 1.79
|
|
| 70.5
| 70.5
| 0.1 |
2018-May-16 Wed
| 1.79
| 1.83
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 1.86
| ###
| ###
| ###
| 83,789
| 0
| 13.2
| 13.2
| 0.0 |
2018-May-14 Mon
| 1.84
| 1.855
| ###
| 1.845
| 247,321
| ###
| 70.9
| 70.9
| ### |
2018-May-11 Fri
| 1.85
| 1.85
| 1.755
| 1.79
| 282,649
| 509,474
| 9.9
| 9.9
| 0.1 |
2018-May-10 Thu
| 1.84
| ###
| 1.83
| 1.85
|
|
| 76.4
| 76.4
| 0.1 |
2018-May-09 Wed
| 1.85
| 1.86
| 1.83
| 1.84
| 109,825
| 202,627
| 29.8
| 29.8
| ### |
2018-May-08 Tue
| 1.83
| 1.885
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 1.85
| 1.85
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 1.85
| 1.885
| 1.83
| 1.83
| 161,928
| 300,781
| 27.3
| 27.3
| ### |
2018-May-03 Thu
| 1.83
| 1.85
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 1.81
| 1.845
| 1.81
| 1.82
| 75,725
| 138,387
| ###
| ###
| ### |
2018-May-01 Tue
| 1.85
| 1.86
| ###
| 1.81
| 69,785
| ###
| ###
| ###
| ### |
2018-Apr-30 Mon
| 1.84
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Apr-27 Fri
| 1.88
| ###
| 1.81
| 1.825
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| ###
| ###
| 1.852
| 1.875
| 63,276
| ###
| 20.1
| 20.1
| ### |
2018-Apr-24 Tue
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 1.89
| ###
| 1.88
| ###
| 67,553
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 1.85
| ###
| ###
| 1.845
| 68,056
| 0
| 35.9
| 35.9
| ### |
2018-Apr-19 Thu
| 1.75
| 1.85
| 1.725
| 1.82
| 80,274
| 143,489
| ###
| ###
| ### |
2018-Apr-18 Wed
| 1.71
| 1.75
| ###
| 1.725
| 115,682
| 101,221
| ###
| ###
| ### |
2018-Apr-17 Tue
| 1.74
| 1.755
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 1.77
| 1.775
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Apr-13 Fri
| ###
| 1.875
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Apr-12 Thu
| 1.88
| 1.885
| ###
| ###
| 137,971
| ###
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 1.855
| 1.86
| 59,447
| ###
| ###
| ###
| 0.1 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 57,653
| 0
| 65.0
| 65.0
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 1.88
| ###
| 48,722
| ###
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| 1.982
| 1.955
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| 1.945
| 1.955
|
|
| 26.7
| 26.7
| ### |
2018-Apr-03 Tue
| 2
| 2
| ###
| 1.945
|
|
| 17.9
| 17.9
| 0.1 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 2.22
| 2.22
| 1.975
| ###
| 703,747
| ###
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 2.29
| ###
| 2.2
| 2.21
| 118,181
| ###
| ###
| ###
| 0.2 |
2018-Mar-26 Mon
| 2.26
| ###
| 2.2
| 2.28
| 73,170
| 80,487
| ###
| ###
| 0.2 |
2018-Mar-23 Fri
| 2.28
| 2.29
| 2.23
| 2.25
| 50,780
| ###
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| 2.27
| ###
| 58,620
| ###
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| 27.7
| 27.7
| 0.2 |
2018-Mar-16 Fri
| ###
| ###
| 2.27
| ###
| 35,727
| 40,550
| 65.3
| 65.3
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 2.4
| 2.42
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Mar-13 Tue
| 2.25
| 2.41
| 2.24
| 2.4
|
|
| 96.6
| 96.6
| ### |
2018-Mar-12 Mon
| 2.28
| 2.28
| 2.23
| 2.27
| 74,876
| 168,845
| ###
| ###
| 0.2 |
2018-Mar-09 Fri
| ###
| ###
| 2.26
| 2.29
| 41,454
| 46,843
| 24.5
| 24.5
| ### |
2018-Mar-08 Thu
| 2.27
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 2.25
| 2.25
|
|
| 19.9
| 19.9
| ### |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 83,420
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 2.28
| ###
| 2.28
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| 12.0
| 12.0
| 0.2 |
2018-Mar-01 Thu
| 2.25
| ###
| 2.22
| ###
| 40,487
| 44,940
| 96.3
| 96.3
| 0.0 |
2018-Feb-28 Wed
| 2.29
| ###
| 2.22
| 2.25
| 103,479
| ###
| 23.7
| 23.7
| ### |
2018-Feb-27 Tue
| ###
| ###
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Feb-26 Mon
| 2.46
| 2.49
| 2.27
| 2.27
|
|
| 4.3
| 4.3
| 0.2 |
2018-Feb-23 Fri
| ###
| 2.5
| ###
| 2.43
| 181,786
| ###
| 86.4
| 86.4
| ### |
2018-Feb-22 Thu
| ###
| 2.4
| ###
| ###
| 34,047
| 40,856
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| 2.46
| ###
| ###
| 126,224
| 155,255
| 23.9
| 23.9
| 0.0 |
2018-Feb-20 Tue
| ###
| 2.4
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2018-Feb-16 Fri
| 2.25
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 2.2
| 2.28
| 2.2
| 2.24
| 64,679
| 144,880
| ###
| ###
| ### |
2018-Feb-14 Wed
| 2.21
| 2.21
| ###
| 2.2
|
|
| 37.8
| 37.8
| 0.2 |
2018-Feb-13 Tue
| ###
| 2.24
| ###
| 2.21
| 139,025
| ###
| ###
| ###
| 0.2 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 92,446
| 0
| 21.0
| 21.0
| 0.0 |
2018-Feb-09 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Feb-07 Wed
| ###
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 2.28
| ###
| 2.24
| 2.25
| 120,152
| 134,570
| ###
| ###
| ### |
2018-Feb-02 Fri
| 2.4
| 2.4
| ###
| ###
| 77,924
| ###
| 18.6
| 18.6
| 0.0 |
2018-Feb-01 Thu
| ###
| 2.4
| ###
| ###
| 11,989
| 14,386
| 79.9
| 79.9
| 0.0 |
2018-Jan-31 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| 2.42
| ###
| ###
| 50,479
| 61,079
| 77.5
| 77.5
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 59,878
| 0
| 84.0
| 84.0
| 0.0 |
2018-Jan-25 Thu
| ###
| 2.41
| ###
| ###
| 70,724
| 85,222
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Jan-23 Tue
| 2.4
| 2.42
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| 2.4
| ###
| ###
| 71,756
| ###
| 81.7
| 81.7
| 0.0 |
2018-Jan-18 Thu
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| 2.41
| 2.44
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| 2.41
| 2.46
| 2.41
| 2.43
| 17,386
| ###
| ###
| ###
| ### |
2018-Jan-12 Fri
| ###
| 2.42
| ###
| 2.41
| 26,585
| ###
| ###
| ###
| 0.2 |
2018-Jan-11 Thu
| 2.42
| 2.44
| ###
| 2.43
| 23,576
| ###
| ###
| ###
| ### |
2018-Jan-03 Wed
| 2.52
| 2.52
| 2.5
| 2.5
| 80,487
| 202,022
| 22.6
| 22.6
| 0.2 |
2018-Jan-02 Tue
| 2.53
| 2.55
| 2.51
| 2.51
| 62,188
| ###
| 23.5
| 23.5
| ### |
2017-Dec-29 Fri
| 2.51
| 2.53
| 2.485
| 2.51
| 17,874
| ###
| ###
| ###
| ### |
2017-Dec-28 Thu
| 2.45
| 2.52
| 2.45
| 2.48
| 174,772
| ###
| 74.7
| 74.7
| 0.2 |
2017-Dec-27 Wed
| 2.41
| 2.45
| 2.4
| 2.44
| 54,944
| ###
| ###
| ###
| 0.2 |
2017-Dec-22 Fri
| 2.41
| 2.42
| ###
| 2.4
| 76,025
| ###
| ###
| ###
| ### |
2017-Dec-21 Thu
| 2.42
| 2.45
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Dec-20 Wed
| 2.45
| 2.45
| ###
| 2.4
| 298,489
| 365,649
| ###
| ###
| ### |
2017-Dec-19 Tue
| 2.48
| 2.48
| 2.42
| 2.46
|
|
| 27.3
| 27.3
| 0.2 |
2017-Dec-18 Mon
| 2.45
| 2.47
| 2.42
| 2.47
|
|
| 76.0
| 76.0
| ### |
2017-Dec-15 Fri
| 2.42
| 2.44
| ###
| 2.41
|
|
| 31.7
| 31.7
| 0.2 |
2017-Dec-08 Fri
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 2.49
| 2.49
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| 2.46
| 2.46
| ###
| 2.45
|
|
| 36.8
| 36.8
| 0.2 |
2017-Dec-05 Tue
| 2.54
| 2.54
| 2.4
| 2.42
| 194,978
| ###
| ###
| ###
| 0.2 |
2017-Dec-04 Mon
| 2.52
| 2.56
| 2.51
| 2.52
|
|
| 72.0
| 72.0
| ### |
2017-Dec-01 Fri
| 2.4
| 2.53
| ###
| 2.52
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| 2.45
| ###
| 2.42
| 293,328
| 359,326
| 88.7
| 88.7
| 0.2 |
2017-Nov-29 Wed
| ###
| ###
| 2.26
| ###
| 133,080
| 150,380
| 78.4
| 78.4
| 0.0 |
2017-Nov-28 Tue
| 2.27
| ###
| 2.25
| 2.28
|
|
| 71.6
| 71.6
| 0.2 |
2017-Nov-27 Mon
| ###
| ###
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| ###
| ###
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Nov-21 Tue
| 2.46
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 2.55
| 2.59
| 2.45
| 2.46
| 676,421
| 1,704,580
| ###
| ###
| 0.2 |
2017-Nov-17 Fri
| ###
| ###
| 2.5
| 2.55
| 2,392,885
| ###
| 0.2
| 0.2
| 0.2 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 3
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Nov-14 Tue
| 2.86
| ###
| 2.86
| ###
| 512,945
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 2.84
| 2.86
| 2.82
| 2.83
| 82,350
| 233,874
| 34.1
| 34.1
| 0.2 |
2017-Nov-10 Fri
| 2.85
| 2.86
| 2.82
| 2.83
| 85,425
| ###
| ###
| ###
| 0.2 |
2017-Nov-09 Thu
| 2.86
| 2.87
| 2.83
| 2.86
| 376,946
| ###
| ###
| ###
| 0.2 |
2017-Nov-08 Wed
| 2.81
| 2.87
| 2.79
| 2.86
|
|
| ###
| ###
| 0.2 |
2017-Nov-07 Tue
| 2.81
| 2.88
| 2.76
| 2.88
| 132,956
| ###
| ###
| ###
| 0.2 |
2017-Nov-06 Mon
| 2.8
| 2.86
| 2.78
| 2.83
| 88,628
| ###
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| 2.83
| 2.86
| 2.8
| 2.8
| 72,347
| 204,742
| 20.7
| 20.7
| 0.2 |
2017-Nov-02 Thu
| 2.8
| 2.86
| 2.8
| 2.83
| 141,755
| ###
| 78.5
| 78.5
| 0.2 |
2017-Nov-01 Wed
| 2.79
| ###
| 2.79
| 2.82
|
|
| 77.0
| 77.0
| ### |
2017-Oct-31 Tue
| 2.83
| 2.85
| 2.74
| 2.79
|
|
| ###
| ###
| ### |
2017-Oct-30 Mon
| 2.85
| 2.86
| 2.82
| 2.82
| 95,972
| ###
| ###
| ###
| ### |
2017-Oct-27 Fri
| ###
| ###
| 2.85
| 2.86
| 184,672
| 263,157
| 17.8
| 17.8
| 0.2 |
2017-Oct-26 Thu
| 2.83
| ###
| 2.82
| 2.88
|
|
| 85.7
| 85.7
| 0.2 |
2017-Oct-25 Wed
| 2.83
| 2.87
| 2.83
| 2.84
| 167,642
| 477,779
| ###
| ###
| 0.2 |
2017-Oct-24 Tue
| 2.85
| 2.89
| 2.83
| 2.85
| 90,088
| 257,651
| 68.6
| 68.6
| ### |
2017-Oct-23 Mon
| ###
| ###
| 2.86
| 2.86
| 102,543
| ###
| ###
| ###
| 0.2 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 130,370
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 169,044
| 0
| 20.4
| 20.4
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| 3
| 173,450
| 0
| 20.7
| 20.7
| 0.2 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| 3
| 181,923
| 0
| ###
| ###
| 0.2 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 114,320
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 2.87
| ###
| 125,828
| ###
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 2.89
| ###
| 248,554
| ###
| 81.0
| 81.0
| 0.0 |
2017-Oct-03 Tue
| 2.88
| ###
| 2.86
| 2.86
| 64,571
| ###
| 30.6
| 30.6
| 0.2 |
2017-Oct-02 Mon
| 2.88
| 2.89
| 2.84
| 2.85
| 138,356
| 396,389
| ###
| ###
| ### |
2017-Sep-29 Fri
| 2.88
| 2.89
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 2.88
| ###
| 2.85
| 2.86
| 242,485
| 345,541
| ###
| ###
| 0.2 |
2017-Sep-27 Wed
| 2.88
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-Sep-26 Tue
| ###
| 2.81
| ###
| 2.77
| 258,653
| ###
| 94.0
| 94.0
| 0.2 |
2017-Sep-25 Mon
| ###
| 2.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 37,722
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| 2.72
| ###
| ###
| 79,423
| ###
| 35.0
| 35.0
| 0.0 |
2017-Sep-20 Wed
| 2.73
| 2.75
| ###
| ###
| 36,720
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 2.71
| 2.76
| ###
| 2.72
|
|
| 76.0
| 76.0
| 0.2 |
2017-Sep-18 Mon
| 2.71
| 2.75
| 2.7
| 2.71
| 81,848
| ###
| ###
| ###
| ### |
2017-Sep-15 Fri
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2017-Sep-14 Thu
| 2.8
| 2.845
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| 2.86
| ###
| 2.84
| 2.85
| 114,728
| ###
| 34.8
| 34.8
| ### |
2017-Sep-12 Tue
| ###
| ###
| 2.85
| 2.86
| 117,243
| 167,071
| 20.9
| 20.9
| 0.2 |
2017-Sep-11 Mon
| 2.87
| ###
| 2.87
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2017-Sep-08 Fri
| 2.77
| 2.87
| 2.77
| 2.85
| 214,886
| 605,978
| ###
| ###
| ### |
2017-Sep-07 Thu
| 2.7
| 2.78
| ###
| 2.78
|
|
| 88.7
| 88.7
| 0.2 |
2017-Sep-06 Wed
| 2.73
| 2.74
| ###
| 2.7
| 37,242
| 51,021
| 21.3
| 21.3
| 0.2 |
2017-Sep-05 Tue
| 2.76
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 2.76
| 2.78
| 2.71
| 2.75
|
|
| 35.6
| 35.6
| ### |
2017-Sep-01 Fri
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| ###
| ###
| 2.625
| ###
| 73,945
| 97,052
| 22.0
| 22.0
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 112,047
| 0
| 88.9
| 88.9
| 0.0 |
2017-Aug-29 Tue
| 2.45
| 2.57
| 2.43
| 2.54
| 217,940
| 544,850
| 92.0
| 92.0
| ### |
2017-Aug-28 Mon
| ###
| 2.44
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Aug-25 Fri
| 2.46
| 2.49
| ###
| ###
| 51,680
| 64,341
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 2.48
| ###
| 2.4
|
|
| 80.5
| 80.5
| ### |
2017-Aug-23 Wed
| ###
| 2.48
| ###
| ###
| 54,089
| 67,070
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 2.4
| 2.42
| ###
| ###
| 42,140
| 50,989
| 21.0
| 21.0
| 0.0 |
2017-Aug-21 Mon
| 2.48
| 2.48
| ###
| 2.4
|
|
| 14.1
| 14.1
| ### |
2017-Aug-18 Fri
| 2.43
| 2.49
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2017-Aug-17 Thu
| 2.45
| 2.455
| 2.43
| 2.43
| 187,372
| 457,656
| 25.7
| 25.7
| ### |
2017-Aug-16 Wed
| 2.44
| 2.45
| 2.43
| 2.43
| 153,728
| ###
| ###
| ###
| ### |
2017-Aug-15 Tue
| ###
| 2.47
| ###
| 2.44
| 53,750
| 66,381
| 91.8
| 91.8
| 0.2 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 154,727
| 0
| 88.8
| 88.8
| 0.0 |
2017-Aug-11 Fri
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 2.55
| 2.55
| 2.45
| 2.45
| 52,176
| 130,440
| 10.1
| 10.1
| 0.2 |
2017-Aug-09 Wed
| 2.52
| 2.56
| 2.5
| 2.51
|
|
| 27.9
| 27.9
| ### |
2017-Aug-08 Tue
| 2.57
| 2.57
| 2.51
| 2.52
| 29,151
| 74,043
| ###
| ###
| ### |
2017-Aug-07 Mon
| 2.57
| 2.59
| 2.57
| 2.57
|
|
| 69.6
| 69.6
| ### |
2017-Aug-04 Fri
| ###
| ###
| 2.45
| 2.54
| 124,759
| 152,829
| 6.6
| 6.6
| ### |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 32,843
| 0
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 2.71
| ###
| ###
| 15,845
| ###
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| 2.76
| 2.78
| ###
| ###
| 71,682
| ###
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 2.71
| 2.78
| 2.71
| 2.75
|
|
| 85.8
| 85.8
| ### |
2017-Jul-27 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| 2.7
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 2.57
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| 2.58
| ###
| 2.51
| 2.57
|
|
| ###
| ###
| ### |
2017-Jul-20 Thu
| ###
| ###
| 2.48
| 2.52
| 105,075
| ###
| 8.5
| 8.5
| ### |
2017-Jul-19 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 2.75
| 2.77
| ###
| ###
| 107,680
| ###
| 8.9
| 8.9
| 0.0 |
2017-Jul-17 Mon
| 2.7
| 2.75
| ###
| 2.73
| 106,778
| ###
| 82.3
| 82.3
| ### |
2017-Jul-14 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 2.54
| 2.58
| 2.51
| 2.57
|
|
| 79.7
| 79.7
| ### |
2017-Jul-12 Wed
| ###
| 2.59
| ###
| 2.52
|
|
| 95.3
| 95.3
| ### |
2017-Jul-11 Tue
| 2.4
| 2.43
| 2.4
| 2.4
| 66,151
| 159,754
| ###
| ###
| ### |
2017-Jul-10 Mon
| 2.4
| 2.43
| ###
| 2.4
| 40,051
| ###
| ###
| ###
| ### |
2017-Jul-07 Fri
| 2.41
| 2.45
| 2.4
| 2.41
| 28,678
| 69,544
| 73.8
| 73.8
| 0.2 |
2017-Jul-06 Thu
| ###
| 2.47
| ###
| 2.42
| 91,989
| ###
| ###
| ###
| 0.2 |
2017-Jul-05 Wed
| 2.4
| 2.41
| ###
| ###
| 11,577
| 13,950
| 30.8
| 30.8
| 0.0 |
2017-Jul-04 Tue
| 2.4
| 2.4
| ###
| 2.4
|
|
| 63.3
| 63.3
| ### |
2017-Jul-03 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| 2.41
| ###
| ###
| 50,975
| 61,424
| 31.3
| 31.3
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2017-Jun-28 Wed
| ###
| 2.4
| ###
| 2.4
| 56,572
| 67,886
| 64.9
| 64.9
| ### |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 2.43
| 2.43
| 2.355
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 2.425
| ###
| 2.42
| 71,851
| ###
| 83.7
| 83.7
| 0.2 |
2017-Jun-22 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 2.4
| ###
| ###
| 72,948
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 2.43
| ###
| ###
| 62,829
| ###
| 30.0
| 30.0
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,144,746
| 0
| 18.5
| 18.5
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
| 66,426
| 0
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 2.42
| 2.42
| ###
| ###
| 129,829
| ###
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 2.42
| 2.42
| 2.4
| 2.41
| 26,376
| ###
| ###
| ###
| 0.2 |
2017-Jun-09 Fri
| 2.42
| 2.43
| 2.4
| 2.4
|
|
| 22.9
| 22.9
| ### |
2017-Jun-08 Thu
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| 24.4
| 24.4
| 0.2 |
2017-Jun-07 Wed
| 2.44
| 2.47
| 2.42
| 2.42
| 146,487
| ###
| ###
| ###
| 0.2 |
2017-Jun-06 Tue
| 2.45
| 2.46
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Jun-05 Mon
| 2.5
| 2.52
| 2.44
| 2.44
|
|
| 16.1
| 16.1
| 0.2 |
2017-Jun-02 Fri
| ###
| 2.46
| ###
| 2.43
| 186,126
| ###
| 90.2
| 90.2
| ### |
2017-Jun-01 Thu
| 2.45
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 2.48
| 2.5
| 2.45
| 2.45
| 116,453
| 288,221
| 22.3
| 22.3
| 0.2 |
2017-May-30 Tue
| 2.46
| 2.48
| 2.45
| 2.47
| 41,747
| ###
| 78.3
| 78.3
| ### |
2017-May-29 Mon
| 2.56
| 2.56
| 2.46
| 2.46
| 81,878
| ###
| ###
| ###
| 0.2 |
2017-May-26 Fri
| 2.45
| 2.48
| 2.45
| 2.45
| 53,957
| ###
| 73.7
| 73.7
| 0.2 |
2017-May-25 Thu
| 2.47
| 2.47
| 2.45
| 2.45
| 19,059
| 46,885
| ###
| ###
| 0.2 |
2017-May-24 Wed
| 2.46
| 2.5
| 2.43
| 2.45
|
|
| 28.6
| 28.6
| 0.2 |
2017-May-23 Tue
| 2.44
| 2.49
| 2.41
| 2.45
| 66,725
| 163,476
| ###
| ###
| 0.2 |
2017-May-22 Mon
| ###
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 146,124
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 2.42
| ###
| ###
| 107,479
| 130,049
| 29.8
| 29.8
| 0.0 |
2017-May-16 Tue
| 2.27
| ###
| 2.25
| ###
| 129,177
| 145,324
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 2.25
| 2.28
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 2.25
| 2.26
| ###
| 2.25
| 102,185
| ###
| ###
| ###
| ### |
2017-May-11 Thu
| ###
| ###
| 2.25
| 2.26
| 167,880
| ###
| ###
| ###
| ### |
2017-May-10 Wed
| ###
| ###
| 2.25
| ###
| 157,553
| 177,247
| 72.6
| 72.6
| 0.0 |
2017-May-09 Tue
| 2.29
| ###
| 2.25
| ###
| 152,246
| 171,276
| 76.4
| 76.4
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 2.25
| 2.28
| 216,480
| 243,540
| 11.4
| 11.4
| 0.2 |
2017-May-05 Fri
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 2.27
| ###
| 2.27
|
|
| 97.2
| 97.2
| 0.2 |
2017-May-03 Wed
| ###
| ###
| 2.55
| 2.55
| 93,384
| ###
| ###
| ###
| 0.2 |
2017-May-02 Tue
| ###
| ###
| 2.53
| 2.56
| 132,922
| 168,146
| 22.4
| 22.4
| 0.2 |
2017-May-01 Mon
| ###
| 2.71
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 2.56
| ###
| 2.55
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2017-Apr-27 Thu
| 2.52
| ###
| 2.49
| 2.54
| 361,484
| 450,047
| 78.9
| 78.9
| ### |
2017-Apr-26 Wed
| 2.43
| 2.5
| 2.42
| 2.46
| 155,688
| ###
| 85.2
| 85.2
| 0.2 |
2017-Apr-24 Mon
| 2.4
| 2.43
| 2.4
| 2.42
| 101,456
| ###
| ###
| ###
| 0.2 |
2017-Apr-21 Fri
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Apr-20 Thu
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 26,474
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Apr-11 Tue
| ###
| 2.4
| ###
| ###
| 68,351
| 82,021
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 52,720
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 2.44
| 2.44
| ###
| ###
| 41,683
| 50,853
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 2.43
| 2.43
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Apr-03 Mon
| 2.42
| 2.46
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Mar-31 Fri
| 2.43
| 2.46
| 2.42
| 2.42
| 103,052
| 251,446
| 26.5
| 26.5
| 0.2 |
2017-Mar-30 Thu
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Mar-29 Wed
| ###
| 2.41
| ###
| ###
| 85,376
| 102,878
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 2.42
| ###
| ###
| 41,686
| 50,440
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 2.43
| 2.43
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Mar-24 Fri
| 2.47
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| 2.47
| ###
| 2.47
| 265,983
| 328,489
| ###
| ###
| ### |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 62,122
| 0
| 78.2
| 78.2
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 115,458
| 0
| 79.6
| 79.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| 2.28
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2017-Mar-16 Thu
| 2.28
| ###
| 2.26
| 2.27
|
|
| 26.7
| 26.7
| 0.2 |
2017-Mar-15 Wed
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 72,186
| 0
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 2.2
| ###
| 2.2
| 72,785
| ###
| 77.3
| 77.3
| 0.2 |
2017-Mar-09 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 2.2
| 2.22
| ###
| 2.2
| 395,854
| ###
| ###
| ###
| 0.2 |
2017-Mar-07 Tue
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Mar-06 Mon
| 2.25
| 2.25
| 2.21
| 2.21
| 84,822
| 189,153
| 19.5
| 19.5
| 0.2 |
2017-Mar-03 Fri
| ###
| ###
| 2.245
| 2.25
| 77,729
| 87,250
| ###
| ###
| ### |
2017-Mar-02 Thu
| ###
| ###
| 2.28
| ###
| 47,279
| ###
| 74.6
| 74.6
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 2.27
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| ###
| 2.23
| 2.27
| 225,625
| 251,571
| ###
| ###
| 0.2 |
2017-Feb-22 Wed
| ###
| 2.41
| 2.24
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Feb-21 Tue
| 2.48
| 2.5
| 2.42
| 2.46
|
|
| 30.3
| 30.3
| 0.2 |
2017-Feb-20 Mon
| 2.42
| 2.5
| 2.42
| 2.47
| 155,226
| 381,855
| ###
| ###
| ### |
2017-Feb-17 Fri
| ###
| 2.43
| ###
| 2.43
| 164,249
| ###
| ###
| ###
| ### |
2017-Feb-16 Thu
| 2.26
| 2.385
| 2.23
| ###
| 340,482
| ###
| 91.3
| 91.3
| 0.0 |
2017-Feb-15 Wed
| 2.2
| 2.22
| ###
| 2.21
| 109,883
| 121,970
| ###
| ###
| 0.2 |
2017-Feb-14 Tue
| 2.21
| 2.21
| ###
| ###
| 198,921
| ###
| 24.7
| 24.7
| 0.0 |
2017-Feb-13 Mon
| 2.26
| 2.27
| 2.21
| 2.21
|
|
| 15.5
| 15.5
| 0.2 |
2017-Feb-10 Fri
| ###
| ###
| 2.26
| 2.27
|
|
| 17.1
| 17.1
| 0.2 |
2017-Feb-09 Thu
| 2.26
| 2.28
| 2.2
| 2.28
|
|
| 77.6
| 77.6
| 0.2 |
2017-Feb-08 Wed
| ###
| ###
| 2.24
| 2.26
| 109,025
| ###
| ###
| ###
| ### |
2017-Feb-07 Tue
| 2.41
| 2.43
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Feb-06 Mon
| 2.52
| 2.55
| ###
| 2.4
|
|
| 7.6
| 7.6
| ### |
2017-Feb-03 Fri
| 2.4
| 2.52
| ###
| 2.51
|
|
| 94.3
| 94.3
| ### |
2017-Feb-02 Thu
| ###
| ###
| ###
| 2.375
|
|
| 83.4
| 83.4
| ### |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 118,152
| 0
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 2.29
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2017-Jan-27 Fri
| 2.2
| ###
| 2.2
| 2.29
| 114,773
| 126,250
| 91.3
| 91.3
| ### |
2017-Jan-25 Wed
| 2.24
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Jan-24 Tue
| ###
| ###
| 2.24
| 2.24
| 64,888
| 72,674
| ###
| ###
| ### |
2017-Jan-23 Mon
| ###
| ###
| 2.25
| 2.25
| 65,385
| 73,558
| 19.8
| 19.8
| ### |
2017-Jan-20 Fri
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-04-29 01:23:41 thru 2024-04-29 01:23:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|