End of day Prices (full format), 600 Days for (AFG) AUSTRALIAN FINANCE GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2019-Jul-01 Mon
| 1.58
| ###
| 1.58
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| 1.54
| 1.575
|
|
| 74.6
| 74.6
| 0.1 |
2019-Jun-27 Thu
| 1.555
| 1.57
| 1.545
| 1.56
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 1.57
| 1.59
| 1.55
| 1.55
| 33,979
| 53,347
| 25.2
| 25.2
| ### |
2019-Jun-25 Tue
| ###
| ###
| 1.58
| ###
| 152,622
| 120,571
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| 1.58
| ###
| 1.525
| ###
| 244,348
| ###
| 84.5
| 84.5
| 0.0 |
2019-Jun-21 Fri
| ###
| 1.625
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2019-Jun-20 Thu
| 1.55
| ###
| 1.53
| ###
| 413,153
| ###
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 1.5
| 1.55
| 1.5
| 1.55
| 296,959
| ###
| ###
| ###
| ### |
2019-Jun-18 Tue
| 1.58
| 1.58
| 1.5
| 1.5
| 1,816,657
| 2,797,651
| 9.0
| 9.0
| 0.1 |
2019-Jun-17 Mon
| 1.53
| 1.59
| 1.525
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Jun-14 Fri
| ###
| 1.53
| 1.51
| 1.53
|
|
| 78.5
| 78.5
| ### |
2019-Jun-13 Thu
| 1.55
| 1.55
| 1.51
| ###
| 75,788
| 115,955
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 1.52
| 1.55
| ###
| 1.55
| 197,477
| 153,044
| 86.5
| 86.5
| ### |
2019-Jun-11 Tue
| ###
| 1.5
| 1.44
| ###
| 391,583
| 575,627
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 1.545
| 1.55
| 1.475
| ###
| 480,381
| 726,576
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 1.58
| ###
| 1.5
| 1.545
| 105,378
| ###
| ###
| ###
| ### |
2019-Jun-05 Wed
| ###
| ###
| 1.53
| ###
| 56,182
| 42,979
| 81.7
| 81.7
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 1.585
| 1.585
|
|
| 10.4
| 10.4
| ### |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2019-May-31 Fri
| ###
| 1.675
| ###
| 1.675
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 1.555
| ###
| 1.555
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2019-May-29 Wed
| 1.55
| 1.56
| 1.48
| 1.55
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| 1.475
| 1.55
| 1.457
| 1.55
|
|
| ###
| ###
| ### |
2019-May-27 Mon
| ###
| ###
| ###
| 1.445
|
|
| 86.9
| 86.9
| ### |
2019-May-24 Fri
| 1.48
| 1.48
| 1.375
| ###
| 204,956
| 292,574
| 8.1
| 8.1
| 0.0 |
2019-May-23 Thu
| 1.45
| 1.5
| 1.445
| 1.48
|
|
| 85.6
| 85.6
| 0.1 |
2019-May-22 Wed
| ###
| 1.47
| ###
| 1.46
| 546,648
| 401,786
| ###
| ###
| 0.1 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 1.24
| ###
| 1.23
| 1.28
|
|
| 91.1
| 91.1
| ### |
2019-May-17 Fri
| ###
| ###
| ###
| 1.2
| 10,647
| 0
| ###
| ###
| 0.1 |
2019-May-16 Thu
| 1.22
| 1.22
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-May-15 Wed
| 1.2
| 1.22
| ###
| 1.22
| 82,346
| ###
| 80.7
| 80.7
| 0.1 |
2019-May-14 Tue
| 1.21
| 1.21
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2019-May-13 Mon
| 1.2
| 1.21
| 1.2
| 1.2
| 67,453
| 81,280
| 71.3
| 71.3
| 0.1 |
2019-May-10 Fri
| 1.2
| 1.21
| 1.2
| 1.21
|
|
| 77.6
| 77.6
| ### |
2019-May-09 Thu
| 1.21
| 1.21
| 1.185
| ###
| 94,620
| ###
| 16.4
| 16.4
| 0.0 |
2019-May-08 Wed
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 1.175
| ###
| 1.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| 1.2
| 1.2
| ###
| 1.185
| 516,727
| ###
| ###
| ###
| 0.1 |
2019-May-02 Thu
| 1.185
| ###
| 1.185
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-May-01 Wed
| ###
| 1.21
| 1.185
| 1.185
| 35,674
| ###
| ###
| ###
| 0.1 |
2019-Apr-30 Tue
| ###
| 1.22
| ###
| 1.2
| 95,070
| ###
| 78.2
| 78.2
| 0.1 |
2019-Apr-29 Mon
| 1.21
| 1.21
| ###
| 1.2
| 187,524
| 113,452
| ###
| ###
| 0.1 |
2019-Apr-26 Fri
| 1.21
| 1.21
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2019-Apr-24 Wed
| ###
| 1.21
| ###
| 1.21
|
|
| 90.7
| 90.7
| ### |
2019-Apr-23 Tue
| 1.22
| 1.22
| ###
| ###
| 97,277
| ###
| 12.2
| 12.2
| 0.0 |
2019-Apr-18 Thu
| 1.185
| 1.22
| 1.185
| ###
| 91,821
| ###
| 85.5
| 85.5
| 0.0 |
2019-Apr-17 Wed
| 1.23
| 1.23
| 1.185
| 1.185
|
|
| 9.9
| 9.9
| 0.1 |
2019-Apr-16 Tue
| 1.225
| 1.23
| 1.22
| 1.23
| 109,020
| 133,549
| 69.7
| 69.7
| 0.1 |
2019-Apr-15 Mon
| 1.23
| 1.23
| 1.225
| 1.23
|
|
| 73.0
| 73.0
| 0.1 |
2019-Apr-12 Fri
| 1.23
| 1.23
| 1.21
| 1.225
| 54,079
| 65,976
| ###
| ###
| 0.1 |
2019-Apr-11 Thu
| ###
| 1.23
| ###
| 1.23
| 454,786
| ###
| 83.9
| 83.9
| 0.1 |
2019-Apr-10 Wed
| 1.23
| 1.24
| ###
| 1.24
| 58,585
| 36,322
| 78.6
| 78.6
| 0.1 |
2019-Apr-09 Tue
| 1.23
| 1.23
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 1.23
| 1.245
| 1.225
| 1.23
|
|
| 66.8
| 66.8
| 0.1 |
2019-Apr-05 Fri
| 1.22
| 1.23
| 1.21
| 1.23
| 118,778
| ###
| ###
| ###
| 0.1 |
2019-Apr-04 Thu
| 1.2
| 1.22
| 1.185
| 1.22
| 40,581
| ###
| ###
| ###
| 0.1 |
2019-Apr-03 Wed
| 1.21
| 1.21
| ###
| 1.185
|
|
| 15.1
| 15.1
| 0.1 |
2019-Apr-02 Tue
| 1.245
| 1.245
| 1.21
| 1.21
|
|
| 11.7
| 11.7
| ### |
2019-Apr-01 Mon
| 1.23
| 1.245
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2019-Mar-29 Fri
| 1.25
| 1.285
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2019-Mar-28 Thu
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2019-Mar-27 Wed
| 1.26
| 1.27
| 1.257
| 1.26
| 79,256
| ###
| ###
| ###
| ### |
2019-Mar-26 Tue
| 1.26
| 1.275
| 1.255
| 1.27
| 152,723
| ###
| 78.8
| 78.8
| ### |
2019-Mar-25 Mon
| 1.27
| 1.28
| 1.245
| 1.26
| 54,349
| ###
| 35.2
| 35.2
| ### |
2019-Mar-22 Fri
| ###
| ###
| 1.285
| ###
| 163,572
| ###
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 1.27
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2019-Mar-20 Wed
| 1.28
| ###
| 1.27
| ###
| 151,557
| ###
| 88.1
| 88.1
| 0.0 |
2019-Mar-19 Tue
| 1.245
| 1.29
| 1.245
| 1.28
| 149,775
| ###
| ###
| ###
| ### |
2019-Mar-18 Mon
| 1.247
| 1.255
| 1.23
| 1.245
|
|
| 34.1
| 34.1
| 0.1 |
2019-Mar-15 Fri
| 1.25
| ###
| 1.245
| 1.26
| 124,972
| ###
| ###
| ###
| ### |
2019-Mar-14 Thu
| 1.25
| ###
| 1.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 1.29
| ###
| 1.25
| 1.25
|
|
| 11.0
| 11.0
| ### |
2019-Mar-12 Tue
| 1.2
| 1.245
| 1.2
| 1.23
|
|
| 88.4
| 88.4
| 0.1 |
2019-Mar-11 Mon
| 1.145
| ###
| 1.145
| 1.21
| 77,743
| ###
| ###
| ###
| ### |
2019-Mar-08 Fri
| ###
| 1.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 1.22
| 1.22
| ###
| ###
| 145,756
| ###
| 4.4
| 4.4
| 0.0 |
2019-Mar-06 Wed
| ###
| 1.23
| ###
| 1.22
|
|
| 91.2
| 91.2
| 0.1 |
2019-Mar-05 Tue
| 1.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 1.25
| ###
| 1.22
| 1.245
|
|
| ###
| ###
| 0.1 |
2019-Mar-01 Fri
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 1.27
| ###
| 1.26
| 1.285
| 181,954
| ###
| 80.6
| 80.6
| ### |
2019-Feb-27 Wed
| 1.285
| ###
| 1.25
| 1.27
| 100,553
| 62,845
| 21.0
| 21.0
| ### |
2019-Feb-26 Tue
| 1.27
| 1.285
| 1.24
| 1.285
|
|
| ###
| ###
| ### |
2019-Feb-25 Mon
| 1.25
| 1.28
| 1.245
| 1.28
| 474,144
| ###
| 85.2
| 85.2
| ### |
2019-Feb-22 Fri
| 1.25
| 1.28
| 1.24
| 1.25
|
|
| 63.0
| 63.0
| ### |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 34,925
| 0
| 25.3
| 25.3
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| 0.975
| ###
| ###
| 108,141
| ###
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2019-Feb-08 Fri
| ###
| 1.055
| 1
| 1
|
|
| ###
| ###
| ### |
2019-Feb-06 Wed
| ###
| 0.945
| 0.875
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| 0.84
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| 1.26
| 1.27
| 67,221
| 42,349
| 16.4
| 16.4
| ### |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| 1.285
| ###
| 869,644
| 558,746
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 1.285
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 1.26
| 1.28
| ###
| 1.28
| 58,229
| ###
| ###
| ###
| ### |
2019-Jan-17 Thu
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| 1.275
| ###
| 21,043
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 1.28
| ###
| 1.27
| ###
| 93,182
| 59,170
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 1.26
| 1.26
| 54,346
| ###
| 6.4
| 6.4
| ### |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2018-Dec-28 Fri
| 1.25
| 1.255
| 1.25
| 1.255
| 14,320
| ###
| 66.9
| 66.9
| ### |
2018-Dec-27 Thu
| ###
| 1.25
| ###
| 1.25
| 22,456
| ###
| 88.4
| 88.4
| ### |
2018-Dec-21 Fri
| 1.25
| ###
| 1.2
| 1.255
| 45,547
| 27,328
| 79.5
| 79.5
| ### |
2018-Dec-20 Thu
| 1.22
| 1.275
| 1.2
| 1.275
| 74,777
| ###
| ###
| ###
| ### |
2018-Dec-19 Wed
| 1.23
| 1.29
| 1.23
| 1.25
| 74,928
| ###
| ###
| ###
| ### |
2018-Dec-14 Fri
| 1.24
| 1.26
| ###
| 1.225
| 108,340
| 68,254
| 25.5
| 25.5
| 0.1 |
2018-Dec-13 Thu
| 1.28
| 1.285
| 1.245
| 1.245
|
|
| 12.1
| 12.1
| 0.1 |
2018-Dec-12 Wed
| 1.28
| ###
| 1.27
| 1.285
|
|
| 66.6
| 66.6
| ### |
2018-Dec-11 Tue
| 1.29
| ###
| 1.26
| 1.26
|
|
| 18.8
| 18.8
| ### |
2018-Dec-10 Mon
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| 1.29
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 1.285
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 66,659
| 0
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 1.355
| 1.4
| 1.355
| ###
| 66,684
| 91,857
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 1.325
| ###
| 1.325
| ###
| 51,846
| 34,347
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| 1.325
| ###
| 1.325
| 116,676
| ###
| ###
| ###
| 0.1 |
2018-Nov-14 Wed
| 1.43
| ###
| 1.4
| ###
| 72,427
| ###
| 83.9
| 83.9
| 0.0 |
2018-Nov-13 Tue
| 1.46
| 1.46
| ###
| 1.45
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| ###
| ###
| 1.41
| 1.45
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| 1.45
| 1.47
| 1.425
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| 1.45
| ###
| 1.44
| 153,426
| ###
| ###
| ###
| 0.1 |
2018-Nov-07 Wed
| 1.425
| 1.425
| ###
| 1.385
| 74,822
| ###
| ###
| ###
| 0.1 |
2018-Nov-06 Tue
| 1.425
| 1.44
| 1.425
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 1.45
| ###
| 1.45
| 84,289
| ###
| 93.8
| 93.8
| ### |
2018-Nov-02 Fri
| 1.355
| 1.4
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Nov-01 Thu
| ###
| 1.375
| 1.325
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2018-Oct-31 Wed
| 1.42
| ###
| ###
| 1.4
| 57,179
| 0
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| 1.42
| ###
| 1.41
| 35,627
| ###
| 69.2
| 69.2
| ### |
2018-Oct-29 Mon
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 1.42
| 1.45
| 1.42
| 1.45
| 48,142
| 69,083
| ###
| ###
| ### |
2018-Oct-25 Thu
| 1.49
| 1.5
| 1.4
| 1.42
|
|
| 12.6
| 12.6
| ### |
2018-Oct-24 Wed
| 1.51
| 1.51
| 1.475
| 1.5
|
|
| ###
| ###
| 0.1 |
2018-Oct-23 Tue
| 1.51
| 1.53
| 1.5
| 1.5
| 36,455
| 55,229
| 42.6
| 42.6
| 0.1 |
2018-Oct-22 Mon
| 1.54
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2018-Oct-19 Fri
| 1.525
| 1.55
| 1.52
| 1.55
| 94,881
| 145,642
| ###
| ###
| ### |
2018-Oct-18 Thu
| 1.55
| 1.55
| 1.52
| 1.52
| 32,570
| ###
| ###
| ###
| 0.1 |
2018-Oct-17 Wed
| 1.55
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| 1.545
| 1.55
| 1.47
| 1.54
| 81,529
| ###
| 29.7
| 29.7
| ### |
2018-Oct-15 Mon
| 1.56
| 1.56
| 1.475
| 1.5
| 307,346
| ###
| 12.9
| 12.9
| 0.1 |
2018-Oct-12 Fri
| 1.53
| 1.58
| ###
| ###
| 217,650
| 171,943
| 74.3
| 74.3
| 0.0 |
2018-Oct-11 Thu
| ###
| 1.56
| ###
| 1.55
|
|
| ###
| ###
| ### |
2018-Oct-10 Wed
| 1.55
| 1.575
| 1.545
| 1.57
| 79,727
| 124,374
| ###
| ###
| 0.1 |
2018-Oct-09 Tue
| 1.56
| 1.57
| 1.545
| 1.55
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| ###
| ###
| 1.55
| 1.56
| 46,142
| ###
| ###
| ###
| ### |
2018-Oct-05 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 1.545
| 1.585
| 1.51
| 1.585
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| 1.545
| ###
| 1.545
|
|
| 85.4
| 85.4
| ### |
2018-Oct-02 Tue
| 1.46
| ###
| 1.46
| 1.5
|
|
| 90.9
| 90.9
| 0.1 |
2018-Oct-01 Mon
| ###
| ###
| 1.46
| 1.46
| 46,920
| 34,251
| ###
| ###
| 0.1 |
2018-Sep-28 Fri
| 1.475
| ###
| 1.46
| ###
| 60,845
| ###
| 78.9
| 78.9
| 0.0 |
2018-Sep-27 Thu
| 1.42
| ###
| ###
| 1.475
| 518,381
| 0
| 92.4
| 92.4
| 0.1 |
2018-Sep-26 Wed
| 1.49
| 1.49
| ###
| 1.42
|
|
| 6.9
| 6.9
| ### |
2018-Sep-25 Tue
| 1.555
| 1.56
| 1.48
| 1.48
| 247,147
| ###
| ###
| ###
| 0.1 |
2018-Sep-24 Mon
| 1.57
| 1.57
| 1.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 1.59
| 1.59
| 1.56
| 1.57
| 187,642
| ###
| 17.6
| 17.6
| 0.1 |
2018-Sep-20 Thu
| 1.59
| ###
| 1.58
| 1.59
| 436,084
| ###
| 70.3
| 70.3
| ### |
2018-Sep-19 Wed
| 1.57
| ###
| 1.57
| 1.59
| 396,344
| ###
| ###
| ###
| ### |
2018-Sep-18 Tue
| 1.56
| 1.58
| 1.555
| 1.57
| 219,982
| 344,821
| ###
| ###
| 0.1 |
2018-Sep-17 Mon
| 1.575
| 1.575
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| 1.57
| 1.575
| 1.555
| 1.555
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 1.57
| 1.58
| 1.56
| 1.57
| 90,947
| 142,786
| 72.1
| 72.1
| 0.1 |
2018-Sep-12 Wed
| 1.57
| 1.585
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2018-Sep-11 Tue
| 1.59
| 1.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 1.55
| 1.55
| 79,540
| 61,643
| 9.6
| 9.6
| ### |
2018-Sep-07 Fri
| 1.555
| ###
| 1.555
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2018-Sep-06 Thu
| 1.53
| 1.55
| 1.52
| 1.55
|
|
| 88.3
| 88.3
| ### |
2018-Sep-05 Wed
| 1.56
| 1.57
| 1.52
| 1.52
| 90,250
| ###
| 19.3
| 19.3
| 0.1 |
2018-Sep-04 Tue
| 1.57
| 1.57
| 1.54
| 1.545
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 1.585
| ###
| 1.54
| 1.54
|
|
| 17.5
| 17.5
| ### |
2018-Aug-31 Fri
| 1.57
| 1.57
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Aug-29 Wed
| 1.575
| ###
| ###
| ###
| 434,473
| 0
| 90.8
| 90.8
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 558,182
| 0
| 85.7
| 85.7
| 0.0 |
2018-Aug-24 Fri
| 1.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 1.56
| ###
| 327,652
| ###
| 25.7
| 25.7
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Aug-21 Tue
| 1.59
| 1.625
| 1.58
| ###
| 71,123
| 113,974
| 76.8
| 76.8
| 0.0 |
2018-Aug-20 Mon
| 1.59
| ###
| 1.58
| 1.59
| 81,642
| ###
| 73.1
| 73.1
| ### |
2018-Aug-17 Fri
| ###
| ###
| 1.52
| 1.585
| 261,056
| ###
| 15.0
| 15.0
| ### |
2018-Aug-16 Thu
| 1.55
| ###
| 1.55
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2018-Aug-15 Wed
| 1.57
| 1.59
| 1.55
| 1.57
| 95,726
| 150,289
| ###
| ###
| 0.1 |
2018-Aug-14 Tue
| 1.55
| ###
| 1.53
| 1.57
| 639,671
| 489,348
| 80.8
| 80.8
| 0.1 |
2018-Aug-13 Mon
| 1.51
| 1.55
| 1.5
| 1.55
|
|
| 93.4
| 93.4
| ### |
2018-Aug-10 Fri
| 1.46
| 1.52
| 1.46
| 1.52
|
|
| 94.0
| 94.0
| 0.1 |
2018-Aug-09 Thu
| ###
| ###
| 1.455
| 1.46
|
|
| 30.5
| 30.5
| 0.1 |
2018-Aug-08 Wed
| ###
| 1.525
| 1.455
| ###
| 222,152
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 1.55
| 1.485
| 1.49
| 345,983
| 525,029
| ###
| ###
| ### |
2018-Aug-06 Mon
| 1.53
| 1.555
| 1.52
| 1.53
|
|
| 71.5
| 71.5
| ### |
2018-Aug-03 Fri
| 1.52
| 1.57
| 1.52
| 1.52
|
|
| 70.3
| 70.3
| 0.1 |
2018-Aug-02 Thu
| 1.57
| 1.57
| 1.52
| 1.52
| 299,170
| ###
| 13.5
| 13.5
| 0.1 |
2018-Aug-01 Wed
| 1.53
| 1.58
| 1.53
| 1.575
|
|
| ###
| ###
| 0.1 |
2018-Jul-31 Tue
| 1.5
| 1.55
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2018-Jul-30 Mon
| 1.455
| 1.525
| 1.455
| ###
| 178,227
| 265,558
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 1.45
| 1.48
| 1.45
| 1.46
| 185,549
| 271,829
| 75.5
| 75.5
| 0.1 |
2018-Jul-26 Thu
| 1.46
| 1.48
| 1.43
| 1.44
|
|
| 20.8
| 20.8
| 0.1 |
2018-Jul-25 Wed
| 1.41
| 1.48
| 1.41
| 1.45
| 484,485
| 700,080
| ###
| ###
| ### |
2018-Jul-24 Tue
| ###
| 1.41
| ###
| 1.41
|
|
| 74.9
| 74.9
| ### |
2018-Jul-23 Mon
| ###
| ###
| 1.4
| 1.4
| 224,729
| ###
| 39.9
| 39.9
| ### |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 219,825
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 184,226
| 0
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 1.4
| ###
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 163,183
| 0
| 86.0
| 86.0
| 0.0 |
2018-Jul-12 Thu
| ###
| 1.44
| ###
| 1.4
| 132,557
| 95,441
| 75.7
| 75.7
| ### |
2018-Jul-11 Wed
| 1.42
| 1.43
| ###
| ###
| 116,150
| 83,047
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 1.4
| 1.42
| ###
| 1.42
|
|
| 84.2
| 84.2
| ### |
2018-Jul-09 Mon
| ###
| 1.41
| 1.385
| 1.41
|
|
| 85.7
| 85.7
| ### |
2018-Jul-06 Fri
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| 1.4
| ###
| ###
| 286,971
| 200,879
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 1.4
| 1.41
| ###
| ###
| 75,628
| ###
| 23.7
| 23.7
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
| 614,043
| 0
| 31.1
| 31.1
| 0.0 |
2018-Jul-02 Mon
| ###
| 1.425
| ###
| ###
| 398,725
| ###
| 25.5
| 25.5
| 0.0 |
2018-Jun-29 Fri
| 1.42
| 1.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| 1.41
| 1.375
| 1.41
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| 1.44
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 413,578
| 0
| 21.5
| 21.5
| 0.0 |
2018-Jun-25 Mon
| 1.43
| 1.48
| ###
| 1.42
| 463,978
| 343,343
| ###
| ###
| ### |
2018-Jun-22 Fri
| 1.41
| 1.425
| 1.4
| 1.41
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| ###
| 1.425
| ###
| 1.41
| 452,327
| 322,282
| 90.6
| 90.6
| ### |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Jun-19 Tue
| 1.355
| 1.385
| ###
| ###
| 1,159,582
| ###
| 28.0
| 28.0
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 358,976
| 0
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 1.352
| ###
| ###
| 243,453
| 164,574
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| 1.342
| ###
| ###
| 185,546
| ###
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 1.352
| 1.325
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Jun-07 Thu
| 1.28
| ###
| 1.28
| 1.345
|
|
| 96.5
| 96.5
| ### |
2018-Jun-06 Wed
| 1.285
| 1.29
| 1.255
| 1.28
| 255,271
| ###
| 29.7
| 29.7
| ### |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Jun-04 Mon
| 1.355
| ###
| ###
| ###
| 306,087
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 1.355
| 137,528
| 0
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| ###
| 1.285
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2018-May-30 Wed
| 1.355
| 1.375
| 1.22
| ###
| 297,470
| ###
| 9.7
| 9.7
| 0.0 |
2018-May-29 Tue
| ###
| 1.375
| ###
| ###
| 228,823
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 1.372
| 1.375
| ###
| ###
| 133,870
| ###
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 1.375
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 1.385
| 1.385
|
|
| 32.9
| 32.9
| 0.1 |
2018-May-21 Mon
| 1.4
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-May-18 Fri
| ###
| 1.385
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 63,727
| 0
| 32.0
| 32.0
| 0.0 |
2018-May-15 Tue
| ###
| 1.4
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| ###
| 1.44
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2018-May-11 Fri
| 1.4
| 1.4
| ###
| 1.385
|
|
| 23.6
| 23.6
| 0.1 |
2018-May-10 Thu
| ###
| 1.41
| 1.385
| 1.4
| 203,422
| 284,282
| ###
| ###
| ### |
2018-May-09 Wed
| ###
| 1.445
| 1.387
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 1.44
| 1.45
| ###
| ###
| 215,542
| ###
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 1.43
| 1.45
| 1.425
| 1.44
|
|
| ###
| ###
| 0.1 |
2018-May-04 Fri
| 1.4
| ###
| ###
| 1.42
| 501,548
| 0
| ###
| ###
| ### |
2018-May-03 Thu
| 1.425
| 1.425
| ###
| ###
| 1,931,881
| ###
| 15.1
| 15.1
| 0.0 |
2018-May-02 Wed
| 1.4
| 1.42
| ###
| ###
| 168,088
| 119,342
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| 1.375
|
|
| 88.0
| 88.0
| 0.1 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-Apr-26 Thu
| ###
| 1.385
| ###
| 1.375
|
|
| 33.0
| 33.0
| 0.1 |
2018-Apr-24 Tue
| ###
| 1.4
| 1.375
| 1.385
| 292,745
| 406,183
| ###
| ###
| 0.1 |
2018-Apr-23 Mon
| 1.44
| 1.44
| ###
| 1.385
| 392,852
| 282,853
| ###
| ###
| 0.1 |
2018-Apr-20 Fri
| 1.445
| 1.46
| 1.43
| 1.43
|
|
| 26.6
| 26.6
| 0.1 |
2018-Apr-19 Thu
| ###
| 1.44
| 1.42
| 1.42
| 766,984
| 1,096,787
| 24.4
| 24.4
| ### |
2018-Apr-18 Wed
| 1.42
| 1.445
| ###
| ###
| 143,985
| 104,029
| 80.0
| 80.0
| 0.0 |
2018-Apr-17 Tue
| 1.42
| 1.43
| ###
| 1.41
|
|
| 29.4
| 29.4
| ### |
2018-Apr-16 Mon
| ###
| 1.485
| 1.42
| 1.425
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| 1.46
| 1.48
| 1.46
| 1.46
| 229,747
| 337,728
| 65.3
| 65.3
| 0.1 |
2018-Apr-12 Thu
| 1.51
| 1.52
| 1.455
| 1.475
|
|
| 15.2
| 15.2
| 0.1 |
2018-Apr-11 Wed
| 1.48
| 1.52
| 1.46
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Apr-10 Tue
| ###
| ###
| 1.42
| 1.49
| 303,722
| 215,642
| ###
| ###
| ### |
2018-Apr-09 Mon
| 1.45
| 1.455
| ###
| 1.43
|
|
| 22.8
| 22.8
| 0.1 |
2018-Apr-06 Fri
| 1.48
| 1.49
| 1.425
| 1.445
| 242,626
| 353,627
| 15.6
| 15.6
| ### |
2018-Apr-05 Thu
| ###
| ###
| 1.47
| 1.48
| 290,259
| 213,340
| 27.5
| 27.5
| 0.1 |
2018-Apr-04 Wed
| 1.52
| 1.525
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Apr-03 Tue
| 1.51
| 1.52
| 1.47
| 1.52
| 192,125
| 287,226
| ###
| ###
| 0.1 |
2018-Mar-29 Thu
| 1.54
| 1.55
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 1.575
| 1.575
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| 1.54
| 1.59
| ###
| 1.575
| 126,729
| 100,749
| ###
| ###
| 0.1 |
2018-Mar-26 Mon
| 1.585
| 1.585
| 1.475
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2018-Mar-23 Fri
| 1.54
| ###
| 1.51
| 1.54
| 295,546
| ###
| ###
| ###
| ### |
2018-Mar-22 Thu
| 1.575
| ###
| ###
| 1.54
|
|
| 16.2
| 16.2
| ### |
2018-Mar-21 Wed
| ###
| 1.625
| ###
| 1.57
| 311,674
| ###
| ###
| ###
| 0.1 |
2018-Mar-20 Tue
| 1.57
| 1.57
| 1.46
| 1.5
| 1,026,576
| ###
| ###
| ###
| 0.1 |
2018-Mar-19 Mon
| ###
| ###
| 1.58
| 1.58
| 1,447,729
| ###
| 11.1
| 11.1
| 0.1 |
2018-Mar-16 Fri
| ###
| ###
| 1.645
| 1.645
| 554,070
| 455,722
| ###
| ###
| 0.1 |
2018-Mar-15 Thu
| 1.74
| ###
| ###
| ###
| 414,688
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| 1.74
| 363,056
| 0
| 88.8
| 88.8
| 0.1 |
2018-Mar-13 Tue
| 1.675
| ###
| 1.655
| ###
| 459,787
| 380,473
| 78.4
| 78.4
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 214,076
| 0
| 20.7
| 20.7
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 245,943
| 0
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 1.682
| 1.645
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 1.655
| ###
| 353,181
| 292,257
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 1.7
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| 1.79
| 1.79
| ###
| ###
| 382,448
| ###
| 6.7
| 6.7
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 1.89
| ###
| 1.87
| ###
| 576,587
| ###
| 86.2
| 86.2
| 0.0 |
2018-Feb-28 Wed
| 1.85
| ###
| 1.84
| 1.86
|
|
| 74.2
| 74.2
| 0.1 |
2018-Feb-27 Tue
| ###
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Feb-26 Mon
| 1.88
| 1.88
| 1.83
| ###
| 330,771
| 613,580
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 1.81
| ###
| 1.81
| 1.87
| 808,121
| 731,349
| ###
| ###
| ### |
2018-Feb-22 Thu
| 1.725
| 1.74
| 1.7
| 1.71
| 49,385
| 84,942
| 29.1
| 29.1
| 0.1 |
2018-Feb-21 Wed
| 1.7
| ###
| 1.7
| 1.725
| 2,074
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| 1.71
| ###
| ###
| 1.77
| 48,148
| 0
| ###
| ###
| ### |
2018-Feb-19 Mon
| ###
| 1.76
| ###
| 1.72
| 24,874
| 21,889
| ###
| ###
| 0.1 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 22,649
| 0
| 89.6
| 89.6
| 0.0 |
2018-Feb-15 Thu
| ###
| 1.675
| ###
| ###
| 100,348
| 84,041
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 1.685
| 1.57
| ###
| 119,754
| ###
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 1.625
| 1.625
| 1.59
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 90,426
| 0
| 34.1
| 34.1
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 182,320
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 54,485
| 0
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 1.655
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 209,255
| 0
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 1.72
| ###
| 1.72
| 97,025
| 83,441
| 89.6
| 89.6
| 0.1 |
2018-Feb-02 Fri
| 1.7
| ###
| ###
| 1.7
| 14,383
| 0
| 67.1
| 67.1
| ### |
2018-Feb-01 Thu
| 1.7
| 1.74
| ###
| ###
| 77,781
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| 1.74
| ###
| 1.7
| 126,776
| ###
| 89.6
| 89.6
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 1.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 1.76
| 1.78
| 1.73
| 1.78
| 59,378
| ###
| 79.3
| 79.3
| 0.1 |
2018-Jan-24 Wed
| 1.8
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2018-Jan-23 Tue
| 1.79
| ###
| 1.725
| 1.8
| 85,889
| 74,079
| ###
| ###
| 0.1 |
2018-Jan-22 Mon
| 1.77
| 1.79
| 1.77
| 1.79
| 209,381
| ###
| 85.7
| 85.7
| 0.1 |
2018-Jan-19 Fri
| 1.75
| 1.78
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2018-Jan-18 Thu
| 1.75
| 1.77
| 1.745
| 1.75
|
|
| 72.8
| 72.8
| 0.1 |
2018-Jan-17 Wed
| ###
| ###
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Jan-16 Tue
| 1.78
| ###
| 1.78
| 1.79
|
|
| 77.1
| 77.1
| 0.1 |
2018-Jan-15 Mon
| 1.8
| 1.885
| 1.78
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2018-Jan-11 Thu
| ###
| 1.78
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 36,827
| 0
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 1.645
| ###
| ###
| ###
| 22,056
| 0
| 17.8
| 17.8
| 0.0 |
2017-Dec-22 Fri
| ###
| 1.655
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 32,972
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| 1.53
| 1.57
| 1.53
| 1.555
|
|
| 81.9
| 81.9
| ### |
2017-Dec-08 Fri
| ###
| ###
| 1.59
| ###
| 92,544
| 73,572
| 31.4
| 31.4
| 0.0 |
2017-Dec-07 Thu
| 1.59
| ###
| 1.585
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 63,726
| 0
| 35.3
| 35.3
| 0.0 |
2017-Dec-04 Mon
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 1.645
| 1.657
| ###
| 1.645
| 86,329
| 71,523
| 67.7
| 67.7
| 0.1 |
2017-Nov-30 Thu
| 1.645
| ###
| ###
| 1.645
| 253,844
| 0
| ###
| ###
| 0.1 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Nov-28 Tue
| ###
| 1.685
| ###
| ###
| 138,022
| 116,283
| 33.4
| 33.4
| 0.0 |
2017-Nov-27 Mon
| 1.645
| 1.655
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2017-Nov-24 Fri
| ###
| 1.657
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| 1.7
| 1.655
| 1.655
| 85,122
| ###
| ###
| ###
| 0.1 |
2017-Nov-21 Tue
| 1.7
| 1.71
| ###
| 1.685
|
|
| 26.6
| 26.6
| ### |
2017-Nov-20 Mon
| ###
| ###
| 1.655
| ###
| 49,154
| 40,674
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| 1.655
| 124,374
| 0
| 20.8
| 20.8
| 0.1 |
2017-Nov-16 Thu
| 1.645
| ###
| 1.645
| ###
| 34,223
| 28,148
| 82.0
| 82.0
| 0.0 |
2017-Nov-15 Wed
| 1.625
| ###
| ###
| 1.645
| 631,244
| 0
| ###
| ###
| 0.1 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
| 82,480
| 0
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 75,084
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 1.645
| 1.645
| ###
| ###
| 63,624
| ###
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 1.645
| 1.645
| 1.625
| ###
| 226,977
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 1.645
| 1.645
| ###
| 1.645
|
|
| 66.9
| 66.9
| 0.1 |
2017-Nov-07 Tue
| 1.625
| ###
| ###
| 1.645
| 173,279
| 0
| ###
| ###
| 0.1 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 1.645
| ###
| ###
| ###
| 524,954
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 1.645
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 1.645
|
|
| 75.3
| 75.3
| 0.1 |
2017-Oct-31 Tue
| ###
| 1.655
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Oct-30 Mon
| ###
| 1.655
| ###
| ###
| 158,478
| 131,140
| 80.5
| 80.5
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 1.59
| ###
| 339,377
| ###
| 28.8
| 28.8
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 185,974
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 1.56
| ###
| 1.55
| 1.59
| 321,476
| 249,143
| ###
| ###
| ### |
2017-Oct-24 Tue
| ###
| ###
| 1.555
| 1.555
| 500,870
| 389,426
| 26.9
| 26.9
| ### |
2017-Oct-23 Mon
| 1.59
| 1.59
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| 1.577
| 1.59
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| ###
| ###
| ###
| 1.625
| 233,129
| 0
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| 1.647
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Oct-17 Tue
| ###
| 1.645
| ###
| ###
| 34,388
| 28,284
| 23.5
| 23.5
| 0.0 |
2017-Oct-16 Mon
| ###
| 1.657
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 459,527
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| 1.72
| ###
| ###
| 310,183
| 266,757
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 1.58
| 1.625
| 1.575
| 1.625
|
|
| ###
| ###
| ### |
2017-Oct-10 Tue
| ###
| ###
| 1.57
| 1.58
|
|
| 17.9
| 17.9
| 0.1 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 510,620
| 0
| 70.4
| 70.4
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 164,786
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 220,856
| 0
| 29.5
| 29.5
| 0.0 |
2017-Oct-03 Tue
| 1.72
| 1.72
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Oct-02 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Sep-29 Fri
| 1.7
| 1.74
| 1.7
| 1.7
| 185,347
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| 1.74
| ###
| 1.74
| 149,855
| 130,373
| ###
| ###
| 0.1 |
2017-Sep-27 Wed
| ###
| ###
| 1.59
| ###
| 104,645
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 1.56
| ###
| 1.56
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| 1.56
| 1.57
|
|
| 20.4
| 20.4
| 0.1 |
2017-Sep-22 Fri
| 1.575
| ###
| ###
| 1.58
| 202,123
| 0
| ###
| ###
| 0.1 |
2017-Sep-21 Thu
| ###
| ###
| 1.575
| ###
| 62,326
| 49,081
| 41.4
| 41.4
| 0.0 |
2017-Sep-20 Wed
| 1.59
| ###
| 1.58
| ###
| 55,647
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 1.545
| ###
| 1.525
| ###
| 374,385
| ###
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 1.59
| ###
| 1.52
| 1.52
| 253,559
| ###
| ###
| ###
| 0.1 |
2017-Sep-15 Fri
| 1.59
| ###
| 1.57
| 1.59
| 39,281
| ###
| ###
| ###
| ### |
2017-Sep-14 Thu
| 1.59
| ###
| 1.545
| ###
| 234,329
| ###
| 74.3
| 74.3
| 0.0 |
2017-Sep-13 Wed
| 1.58
| 1.59
| 1.54
| 1.56
| 85,579
| ###
| ###
| ###
| ### |
2017-Sep-12 Tue
| 1.53
| 1.59
| 1.53
| 1.57
| 228,277
| ###
| ###
| ###
| 0.1 |
2017-Sep-11 Mon
| 1.53
| 1.545
| 1.5
| 1.53
| 223,323
| ###
| 68.9
| 68.9
| ### |
2017-Sep-08 Fri
| ###
| 1.53
| 1.5
| 1.53
| 56,249
| ###
| ###
| ###
| ### |
2017-Sep-07 Thu
| 1.49
| 1.53
| 1.485
| ###
| 128,986
| 194,446
| 84.0
| 84.0
| 0.0 |
2017-Sep-06 Wed
| ###
| 1.5
| ###
| 1.5
| 152,157
| ###
| 69.4
| 69.4
| 0.1 |
2017-Sep-05 Tue
| 1.475
| 1.51
| 1.46
| 1.485
| 253,586
| 376,575
| 79.1
| 79.1
| ### |
2017-Sep-04 Mon
| 1.485
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2017-Sep-01 Fri
| 1.51
| 1.51
| 1.41
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Aug-31 Thu
| 1.57
| 1.575
| 1.51
| 1.53
| 250,776
| 386,821
| ###
| ###
| ### |
2017-Aug-30 Wed
| 1.57
| 1.575
| 1.56
| 1.57
| 100,927
| ###
| 71.4
| 71.4
| 0.1 |
2017-Aug-29 Tue
| ###
| ###
| 1.575
| 1.58
|
|
| ###
| ###
| 0.1 |
2017-Aug-28 Mon
| 1.57
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 1.52
| 1.55
| 1.46
| ###
| 271,873
| ###
| 76.9
| 76.9
| 0.0 |
2017-Aug-24 Thu
| 1.45
| 1.47
| 1.44
| 1.455
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| 1.445
| 1.46
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2017-Aug-22 Tue
| ###
| 1.49
| 1.43
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Aug-21 Mon
| ###
| ###
| 1.425
| 1.425
| 43,922
| ###
| ###
| ###
| ### |
2017-Aug-18 Fri
| 1.45
| 1.5
| 1.41
| 1.475
| 176,727
| ###
| 81.8
| 81.8
| 0.1 |
2017-Aug-17 Thu
| 1.48
| 1.485
| 1.44
| 1.44
| 181,822
| ###
| 12.9
| 12.9
| 0.1 |
2017-Aug-16 Wed
| 1.49
| 1.5
| 1.46
| 1.48
| 184,950
| 273,726
| 25.3
| 25.3
| 0.1 |
2017-Aug-15 Tue
| 1.5
| 1.5
| 1.475
| 1.49
| 122,429
| ###
| 26.7
| 26.7
| ### |
2017-Aug-14 Mon
| 1.45
| 1.45
| ###
| 1.45
| 35,646
| 25,843
| ###
| ###
| ### |
2017-Aug-11 Fri
| 1.45
| 1.45
| ###
| 1.445
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 1.47
| 1.475
| ###
| 1.46
| 274,959
| 202,782
| ###
| ###
| 0.1 |
2017-Aug-09 Wed
| 1.485
| 1.5
| ###
| 1.47
|
|
| ###
| ###
| ### |
2017-Aug-08 Tue
| 1.48
| ###
| 1.47
| 1.485
|
|
| 80.1
| 80.1
| ### |
2017-Aug-07 Mon
| 1.47
| 1.485
| ###
| 1.48
| 226,143
| ###
| 78.6
| 78.6
| 0.1 |
2017-Aug-04 Fri
| 1.455
| 1.5
| 1.455
| ###
| 377,442
| 557,670
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 1.425
| 1.47
| 1.425
| 1.455
| 223,942
| 324,156
| ###
| ###
| ### |
2017-Aug-02 Wed
| 1.45
| 1.46
| 1.42
| 1.425
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| 1.45
| 1.48
| 1.45
| 1.45
|
|
| 67.4
| 67.4
| ### |
2017-Jul-31 Mon
| ###
| ###
| 1.41
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 1.46
| 1.475
| 402,424
| ###
| ###
| ###
| 0.1 |
2017-Jul-27 Thu
| 1.475
| 1.5
| ###
| ###
| 419,180
| 314,385
| 25.7
| 25.7
| 0.0 |
2017-Jul-26 Wed
| 1.45
| 1.485
| 1.45
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2017-Jul-25 Tue
| ###
| 1.485
| ###
| 1.455
|
|
| ###
| ###
| ### |
2017-Jul-24 Mon
| 1.45
| ###
| ###
| 1.445
|
|
| ###
| ###
| ### |
2017-Jul-21 Fri
| 1.42
| 1.45
| ###
| 1.45
| 508,850
| ###
| 86.8
| 86.8
| ### |
2017-Jul-20 Thu
| 1.4
| 1.45
| 1.4
| 1.42
| 354,452
| ###
| ###
| ###
| ### |
2017-Jul-19 Wed
| 1.355
| 1.43
| 1.355
| ###
| 317,948
| 442,742
| 93.8
| 93.8
| 0.0 |
2017-Jul-18 Tue
| 1.42
| 1.42
| ###
| ###
| 263,781
| 187,284
| 6.1
| 6.1
| 0.0 |
2017-Jul-17 Mon
| 1.4
| ###
| ###
| ###
| 373,986
| 0
| 15.9
| 15.9
| 0.0 |
2017-Jul-14 Fri
| ###
| 1.4
| 1.385
| 1.4
|
|
| 75.8
| 75.8
| ### |
2017-Jul-13 Thu
| 1.4
| 1.4
| 1.375
| 1.375
|
|
| 15.0
| 15.0
| 0.1 |
2017-Jul-12 Wed
| ###
| ###
| 1.375
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Jul-11 Tue
| ###
| 1.4
| 1.375
| 1.385
|
|
| 30.5
| 30.5
| 0.1 |
2017-Jul-10 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2017-Jul-07 Fri
| ###
| 1.485
| 1.352
| 1.41
|
|
| 90.1
| 90.1
| ### |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 982,177
| 0
| 92.1
| 92.1
| 0.0 |
2017-Jul-05 Wed
| 1.28
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 1.29
| 1.29
| ###
| 1.28
| 59,953
| ###
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| 1.29
| ###
| 1.285
| 1.285
| 212,773
| ###
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| ###
| 1.285
| 1.29
| 94,083
| 60,448
| ###
| ###
| 0.1 |
2017-Jun-28 Wed
| 1.27
| ###
| ###
| ###
| 184,328
| 0
| 80.9
| 80.9
| 0.0 |
2017-Jun-27 Tue
| 1.29
| ###
| 1.28
| 1.29
|
|
| 70.8
| 70.8
| 0.1 |
2017-Jun-26 Mon
| 1.29
| ###
| 1.28
| 1.28
| 111,073
| 71,086
| 26.3
| 26.3
| ### |
2017-Jun-23 Fri
| 1.28
| ###
| ###
| 1.27
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| ###
| 1.26
| 1.26
| 105,440
| 66,427
| 27.5
| 27.5
| ### |
2017-Jun-21 Wed
| ###
| ###
| 1.25
| 1.28
| 436,354
| 272,721
| 14.5
| 14.5
| ### |
2017-Jun-20 Tue
| 1.25
| ###
| 1.25
| ###
| 536,383
| ###
| 93.2
| 93.2
| 0.0 |
2017-Jun-19 Mon
| 1.25
| ###
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2017-Jun-16 Fri
| 1.2
| 1.225
| ###
| 1.2
| 781,427
| 478,624
| ###
| ###
| 0.1 |
2017-Jun-15 Thu
| 1.155
| 1.22
| 1.155
| 1.2
| 91,153
| 108,244
| 93.8
| 93.8
| 0.1 |
2017-Jun-14 Wed
| 1.185
| 1.22
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Jun-13 Tue
| 1.2
| 1.22
| 1.185
| 1.2
|
|
| 66.3
| 66.3
| 0.1 |
2017-Jun-09 Fri
| ###
| 1.25
| ###
| 1.22
| 315,876
| 197,422
| 70.9
| 70.9
| 0.1 |
2017-Jun-08 Thu
| 1.22
| 1.26
| 1.21
| 1.24
|
|
| 85.0
| 85.0
| 0.1 |
2017-Jun-07 Wed
| 1.24
| 1.24
| ###
| 1.21
| 158,352
| 98,178
| ###
| ###
| ### |
2017-Jun-06 Tue
| 1.255
| 1.257
| 1.21
| 1.24
| 398,689
| 491,782
| 29.4
| 29.4
| 0.1 |
2017-Jun-05 Mon
| 1.26
| 1.28
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 1.275
| 1.29
| 1.255
| 1.26
| 61,826
| 78,673
| 20.7
| 20.7
| ### |
2017-Jun-01 Thu
| 1.28
| 1.28
| 1.255
| 1.275
|
|
| 27.8
| 27.8
| ### |
2017-May-31 Wed
| 1.29
| 1.29
| 1.255
| 1.275
|
|
| 22.5
| 22.5
| ### |
2017-May-30 Tue
| 1.25
| 1.28
| 1.24
| 1.28
|
|
| 90.3
| 90.3
| ### |
2017-May-29 Mon
| ###
| ###
| 1.2
| 1.245
| 182,585
| 109,551
| ###
| ###
| 0.1 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 214,222
| 0
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 1.345
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| 1.345
| 115,746
| 0
| ###
| ###
| ### |
2017-May-18 Thu
| 1.375
| ###
| 1.325
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-May-17 Wed
| 1.385
| ###
| ###
| 1.4
| 392,345
| 0
| ###
| ###
| ### |
2017-May-16 Tue
| ###
| 1.4
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2017-May-15 Mon
| ###
| 1.41
| ###
| 1.375
|
|
| 36.0
| 36.0
| 0.1 |
2017-May-12 Fri
| 1.45
| 1.45
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2017-May-11 Thu
| 1.44
| 1.45
| 1.385
| 1.45
| 349,370
| ###
| 77.7
| 77.7
| ### |
2017-May-10 Wed
| ###
| 1.44
| ###
| 1.425
|
|
| 94.6
| 94.6
| ### |
2017-May-09 Tue
| ###
| 1.4
| ###
| 1.385
| 570,676
| 399,473
| 95.4
| 95.4
| 0.1 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 295,573
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 175,823
| 0
| 81.1
| 81.1
| 0.0 |
2017-May-03 Wed
| 1.345
| ###
| ###
| ###
| 161,850
| 0
| 32.3
| 32.3
| 0.0 |
2017-May-02 Tue
| ###
| 1.345
| ###
| ###
| 54,373
| ###
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 30,657
| 0
| 32.8
| 32.8
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Apr-27 Thu
| ###
| 1.355
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 190,046
| 0
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 274,249
| 0
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Apr-20 Thu
| ###
| 1.345
| ###
| 1.325
| 206,378
| 138,789
| ###
| ###
| 0.1 |
2017-Apr-19 Wed
| ###
| ###
| 1.29
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 1.355
| 1.355
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Apr-13 Thu
| 1.355
| ###
| ###
| ###
| 238,451
| 0
| 33.6
| 33.6
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 217,444
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| 1.355
| ###
| 1.355
| 612,384
| ###
| ###
| ###
| ### |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 1.28
| 1.325
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| 1.28
| 823,771
| 0
| 14.8
| 14.8
| ### |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 76,384
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| 1.355
|
|
| 81.3
| 81.3
| ### |
2017-Mar-30 Thu
| ###
| ###
| ###
| 1.345
| 493,628
| 0
| ###
| ###
| ### |
2017-Mar-29 Wed
| 1.345
| ###
| ###
| ###
| 655,544
| 0
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 1.325
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2017-Mar-27 Mon
| 1.41
| 1.425
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 1.5
| ###
| ###
| 3,553,377
| ###
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 1.46
| 1.475
| 1.43
| 1.445
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| 1.49
| 1.49
| 1.43
| 1.475
|
|
| ###
| ###
| 0.1 |
2017-Mar-21 Tue
| 1.45
| 1.5
| 1.43
| ###
| 146,856
| 215,144
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| 1.445
| 1.4
| 1.43
| 2,974,685
| 4,231,489
| ###
| ###
| 0.1 |
2017-Mar-17 Fri
| 1.45
| 1.45
| 1.385
| 1.4
| 131,173
| ###
| ###
| ###
| ### |
2017-Mar-16 Thu
| 1.42
| 1.47
| 1.41
| 1.45
| 1,036,674
| ###
| 83.8
| 83.8
| ### |
2017-Mar-15 Wed
| 1.4
| 1.42
| 1.377
| ###
| 386,858
| 541,020
| 70.9
| 70.9
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 1.375
| 1.4
| 169,885
| ###
| ###
| ###
| ### |
2017-Mar-13 Mon
| 1.45
| 1.45
| 1.4
| 1.4
| 107,520
| ###
| ###
| ###
| ### |
2017-Mar-10 Fri
| ###
| ###
| 1.42
| 1.43
| 1,706,875
| 1,211,881
| ###
| ###
| 0.1 |
2017-Mar-09 Thu
| 1.41
| 1.46
| ###
| 1.455
|
|
| 90.0
| 90.0
| ### |
2017-Mar-08 Wed
| 1.42
| 1.49
| 1.4
| 1.4
| 222,476
| 321,477
| 21.9
| 21.9
| ### |
2017-Mar-07 Tue
| ###
| 1.42
| ###
| 1.41
| 322,653
| 229,083
| 82.5
| 82.5
| ### |
2017-Mar-06 Mon
| ###
| 1.44
| ###
| 1.42
| 156,450
| 112,644
| ###
| ###
| ### |
2017-Mar-03 Fri
| ###
| 1.5
| 1.425
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2017-Mar-02 Thu
| 1.48
| 1.5
| 1.475
| 1.5
| 141,548
| 210,552
| 79.2
| 79.2
| 0.1 |
2017-Mar-01 Wed
| 1.45
| 1.49
| 1.42
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Feb-28 Tue
| 1.45
| 1.45
| 1.425
| 1.43
|
|
| 27.3
| 27.3
| 0.1 |
2017-Feb-27 Mon
| 1.425
| 1.44
| 1.4
| 1.44
| 435,882
| 618,952
| ###
| ###
| 0.1 |
2017-Feb-24 Fri
| ###
| 1.425
| ###
| 1.4
| 603,081
| ###
| 83.2
| 83.2
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| 1.345
| 610,587
| 0
| ###
| ###
| ### |
2017-Feb-22 Wed
| ###
| 1.385
| 1.325
| 1.325
|
|
| ###
| ###
| 0.1 |
2017-Feb-21 Tue
| 1.355
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2017-Feb-20 Mon
| ###
| 1.345
| ###
| 1.325
| 249,577
| 167,840
| ###
| ###
| 0.1 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 165,386
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 996,876
| 0
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 1.375
| ###
| ###
| 660,725
| 454,248
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| 1.375
| ###
| 1.355
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| 1.325
| 1.29
| ###
| 243,559
| 318,453
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 1.325
| 309,921
| 0
| ###
| ###
| 0.1 |
2017-Feb-07 Tue
| 1.42
| 1.42
| 1.355
| 1.355
|
|
| 8.2
| 8.2
| ### |
2017-Feb-06 Mon
| 1.4
| 1.425
| ###
| ###
| 276,424
| 196,952
| 33.6
| 33.6
| 0.0 |
2017-Feb-03 Fri
| 1.41
| 1.42
| 1.385
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 1.375
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 1.42
| 1.43
| ###
| 1.375
| 193,685
| 138,484
| 12.6
| 12.6
| 0.1 |
2017-Jan-31 Tue
| 1.45
| 1.45
| 1.42
| 1.42
| 392,026
| 562,557
| 20.8
| 20.8
| ### |
2017-Jan-30 Mon
| 1.5
| 1.55
| 1.48
| 1.48
| 695,120
| ###
| ###
| ###
| 0.1 |
2017-Jan-27 Fri
| ###
| 1.41
| ###
| 1.4
| 229,740
| ###
| ###
| ###
| ### |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 85,873
| 0
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
| 364,076
| 0
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 1.27
| 1.345
| 1.255
| 1.345
|
|
| ###
| ###
| ### |
2017-Jan-19 Thu
| 1.255
| 1.26
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| 1.27
| 1.27
| 1.25
| 1.255
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 1.275
| 1.28
| 1.26
| 1.28
| 95,345
| 121,088
| ###
| ###
| ### |
2017-Jan-16 Mon
| 1.26
| 1.29
| 1.25
| 1.275
| 149,087
| 189,340
| 81.9
| 81.9
| ### |
2017-Jan-13 Fri
| 1.26
| 1.26
| 1.245
| 1.26
| 125,241
| ###
| 77.4
| 77.4
| ### |
2017-Jan-12 Thu
| 1.24
| 1.275
| 1.24
| 1.245
| 163,421
| ###
| ###
| ###
| 0.1 |
2017-Jan-11 Wed
| 1.245
| 1.28
| 1.245
| 1.255
| 294,388
| ###
| 79.7
| 79.7
| ### |
2017-Jan-10 Tue
| ###
| 1.25
| ###
| 1.245
|
|
| 90.0
| 90.0
| 0.1 |
2017-Jan-09 Mon
| 1.2
| 1.21
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| ###
| ###
| 847,355
| 0
| 76.6
| 76.6
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2017-Jan-03 Tue
| ###
| 1.2
| 1.175
| ###
| 327,743
| ###
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 1.185
| ###
| ###
| ###
| 8,052
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 1.185
| 1.185
| ###
| ###
| 160,888
| 95,326
| 20.2
| 20.2
| 0.0 |
2016-Dec-28 Wed
| 1.21
| 1.21
| 1.185
| 1.185
| 17,951
| ###
| ###
| ###
| 0.1 |
2016-Dec-23 Fri
| ###
| 1.2
| 1.185
| 1.185
| 113,380
| ###
| ###
| ###
| 0.1 |
2016-Dec-22 Thu
| ###
| ###
| 1.185
| 1.185
|
|
| 22.2
| 22.2
| 0.1 |
2016-Dec-21 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| 1.2
| 1.2
| ###
| ###
| 113,146
| 67,887
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| 1.2
| 451,081
| 0
| ###
| ###
| 0.1 |
|