End of day Prices (full format), 450 Days for (ADA) ADACEL TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
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 |
|