(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 3...
TOC    Company Info for AFI    Limits
Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Listing Code
| AFI
|
Listing Name
| AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
|
GICS Sector
| Not Applic
|
ISIN Name
| AUSTRALIAN FOUNDAT.
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000AFI5 |
Maximum Price date available .. Monday 29th April 2024 Latest price with VOLUME for AFI .. Monday 29th April 2024
AFI 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
| ###
| 18,048
| 0.0 |
MAX
| ###
| ###
| 98.2 |
| |
Limits    Full Scrollable Formatted Daily Prices for AFI    Bottom
End of day Prices (full format), 600 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2019-Jul-26 Fri
| ###
| 6.46
| ###
| 6.43
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 6.43
| 6.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| 6.42
| 6.45
| 6.41
| 6.41
| 358,872
| 2,307,546
| ###
| ###
| 0.5 |
2019-Jul-23 Tue
| 6.42
| 6.45
| 6.41
| 6.41
|
|
| 31.7
| 31.7
| 0.5 |
2019-Jul-22 Mon
| 6.4
| 6.41
| ###
| ###
| 431,248
| 1,382,149
| 31.7
| 31.7
| 0.0 |
2019-Jul-19 Fri
| ###
| 6.4
| ###
| ###
| 329,828
| 1,055,449
| 64.2
| 64.2
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 291,021
| 0
| 33.4
| 33.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 6.29
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 6.28
| 6.28
|
|
| 29.7
| 29.7
| 0.4 |
2019-Jul-11 Thu
| ###
| ###
| 6.28
| 6.29
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| 6.28
| ###
| 6.26
| 6.29
| 468,942
| 1,467,788
| 68.4
| 68.4
| ### |
2019-Jul-09 Tue
| ###
| ###
| 6.26
| 6.27
|
|
| 31.9
| 31.9
| 0.4 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 303,471
| 0
| 38.1
| 38.1
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 6.26
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 6.25
| 6.29
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2019-Jul-01 Mon
| 6.25
| 6.27
| 6.23
| 6.25
|
|
| 67.8
| 67.8
| ### |
2019-Jun-28 Fri
| 6.27
| 6.29
| 6.25
| 6.25
| 263,884
| 1,654,552
| ###
| ###
| ### |
2019-Jun-27 Thu
| 6.23
| 6.27
| 6.22
| 6.25
| 260,178
| ###
| ###
| ###
| ### |
2019-Jun-26 Wed
| 6.23
| 6.26
| 6.22
| 6.22
| 336,644
| 2,100,658
| 35.4
| 35.4
| 0.4 |
2019-Jun-25 Tue
| 6.27
| 6.29
| 6.22
| 6.22
| 554,778
| ###
| ###
| ###
| 0.4 |
2019-Jun-24 Mon
| 6.25
| 6.28
| 6.21
| 6.25
|
|
| 72.0
| 72.0
| ### |
2019-Jun-21 Fri
| 6.29
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2019-Jun-20 Thu
| 6.28
| ###
| 6.25
| 6.28
|
|
| 67.1
| 67.1
| 0.4 |
2019-Jun-19 Wed
| 6.23
| ###
| 6.21
| 6.29
| 429,988
| ###
| 75.3
| 75.3
| ### |
2019-Jun-18 Tue
| ###
| 6.24
| ###
| 6.2
| 479,686
| 1,496,620
| 71.3
| 71.3
| 0.4 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 459,923
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 288,773
| 0
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 367,650
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
| 295,855
| 0
| 73.2
| 73.2
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 350,345
| 0
| 32.9
| 32.9
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 597,985
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| 5.89
| ###
| 5.88
| 5.89
| 231,021
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 5.88
| ###
| 5.86
| ###
| 401,050
| 1,175,076
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 5.88
| 5.89
| 5.84
| 5.86
|
|
| 34.9
| 34.9
| 0.4 |
2019-May-13 Mon
| ###
| ###
| 5.88
| 5.88
| 483,770
| 1,422,283
| ###
| ###
| 0.4 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 267,244
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 297,976
| 0
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 6
| ###
| ###
| 391,551
| 1,174,653
| 32.1
| 32.1
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 324,986
| 0
| 71.4
| 71.4
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 355,249
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 486,421
| 0
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 534,784
| 0
| 68.2
| 68.2
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 283,756
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| 5.88
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 5.88
| 5.89
|
|
| 28.6
| 28.6
| ### |
2019-Apr-11 Thu
| 5.89
| ###
| 5.84
| 5.88
|
|
| 36.1
| 36.1
| 0.4 |
2019-Apr-10 Wed
| ###
| ###
| 5.86
| 5.87
|
|
| 25.8
| 25.8
| ### |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 412,747
| 0
| 66.8
| 66.8
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 281,046
| 0
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 316,153
| 0
| 31.6
| 31.6
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 377,645
| 0
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 5.89
| ###
| 5.88
| ###
| 311,356
| 915,386
| 77.5
| 77.5
| 0.0 |
2019-Mar-28 Thu
| 5.88
| ###
| 5.87
| 5.87
|
|
| 25.2
| 25.2
| ### |
2019-Mar-27 Wed
| ###
| ###
| 5.86
| 5.86
| 423,941
| 1,242,147
| 19.0
| 19.0
| 0.4 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 269,086
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| 6
| ###
| ###
| 381,884
| 1,145,652
| 30.9
| 30.9
| 0.0 |
2019-Mar-20 Wed
| ###
| 6
| ###
| ###
| 338,854
| ###
| 35.4
| 35.4
| 0.0 |
2019-Mar-19 Tue
| 6
| ###
| ###
| ###
| 314,188
| 0
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| 6
| ###
| ###
| 436,226
| 1,308,678
| 33.9
| 33.9
| 0.0 |
2019-Mar-15 Fri
| ###
| 6
| ###
| ###
| 238,976
| 716,928
| 29.9
| 29.9
| 0.0 |
2019-Mar-14 Thu
| ###
| 6
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| 6
| ###
| ###
| ###
| 345,246
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| 6
| 464,843
| 0
| 37.5
| 37.5
| 0.4 |
2019-Mar-11 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| 6
| ###
| 503,150
| 1,509,450
| 75.0
| 75.0
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 259,042
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 337,372
| 0
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 313,387
| 0
| 75.9
| 75.9
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| 6
| ###
| 281,624
| 844,872
| 68.0
| 68.0
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2019-Feb-27 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 6
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| 6
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 346,558
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 221,176
| 0
| 67.0
| 67.0
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 348,258
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 313,571
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 200,948
| 0
| 34.5
| 34.5
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| 6.28
| 6.29
| 263,622
| 827,773
| 40.9
| 40.9
| ### |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 167,683
| 0
| 32.1
| 32.1
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 233,648
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 226,224
| 0
| 29.8
| 29.8
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 233,074
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 230,577
| 0
| 65.6
| 65.6
| 0.0 |
2018-Dec-27 Thu
| 5.85
| ###
| 5.85
| 5.89
| 202,259
| ###
| 66.2
| 66.2
| ### |
2018-Dec-21 Fri
| 5.86
| ###
| 5.85
| 5.85
| 221,442
| ###
| ###
| ###
| 0.4 |
2018-Dec-20 Thu
| 5.86
| 5.89
| 5.84
| 5.84
|
|
| 42.0
| 42.0
| 0.4 |
2018-Dec-19 Wed
| 5.87
| 5.89
| 5.85
| 5.85
| 328,487
| ###
| ###
| ###
| 0.4 |
2018-Dec-14 Fri
| 5.88
| 5.88
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2018-Dec-13 Thu
| ###
| ###
| 5.87
| 5.87
| 384,188
| ###
| 27.0
| 27.0
| ### |
2018-Dec-12 Wed
| 5.86
| ###
| 5.86
| 5.89
|
|
| 68.1
| 68.1
| ### |
2018-Dec-11 Tue
| ###
| ###
| 5.85
| 5.85
|
|
| 28.6
| 28.6
| 0.4 |
2018-Dec-10 Mon
| ###
| ###
| 5.86
| 5.88
| 353,048
| ###
| 45.5
| 45.5
| 0.4 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 436,549
| 0
| 79.7
| 79.7
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 504,883
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Nov-30 Fri
| 6
| ###
| ###
| ###
| 364,841
| 0
| 35.6
| 35.6
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 6
| 6
| 347,355
| ###
| 30.3
| 30.3
| 0.4 |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
| 296,572
| 0
| 34.0
| 34.0
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 225,651
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 219,321
| 0
| 29.3
| 29.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 252,058
| 0
| 70.9
| 70.9
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 255,375
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 128,481
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 218,478
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 353,971
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 238,384
| 0
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 349,145
| 0
| 70.9
| 70.9
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 383,089
| 0
| 36.5
| 36.5
| 0.0 |
2018-Oct-25 Thu
| 6
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 385,840
| 0
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 305,987
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 406,641
| 0
| 28.1
| 28.1
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 376,284
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 6.21
| 6.22
| ###
| ###
| 896,623
| ###
| 34.6
| 34.6
| 0.0 |
2018-Oct-10 Wed
| 6.21
| 6.25
| 6.21
| 6.24
| 231,174
| ###
| 77.3
| 77.3
| 0.4 |
2018-Oct-09 Tue
| 6.22
| 6.23
| 6.21
| 6.21
| 395,452
| ###
| ###
| ###
| ### |
2018-Oct-08 Mon
| 6.23
| 6.25
| 6.22
| 6.24
|
|
| 80.6
| 80.6
| 0.4 |
2018-Oct-05 Fri
| 6.23
| 6.23
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Oct-04 Thu
| 6.22
| 6.25
| 6.21
| 6.21
| 229,254
| 1,428,252
| 34.0
| 34.0
| ### |
2018-Oct-03 Wed
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 6.25
| 6.25
| 6.22
| 6.22
| 229,581
| ###
| ###
| ###
| 0.4 |
2018-Oct-01 Mon
| 6.24
| 6.25
| 6.22
| 6.25
|
|
| 72.5
| 72.5
| ### |
2018-Sep-28 Fri
| 6.24
| 6.24
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2018-Sep-27 Thu
| 6.23
| 6.24
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 6.22
| 6.23
| 6.22
| 6.22
| 202,547
| 1,260,855
| 72.6
| 72.6
| 0.4 |
2018-Sep-25 Tue
| 6.22
| 6.23
| 6.21
| 6.23
|
|
| 73.3
| 73.3
| 0.4 |
2018-Sep-24 Mon
| 6.21
| 6.22
| 6.21
| 6.21
|
|
| 68.0
| 68.0
| ### |
2018-Sep-21 Fri
| 6.22
| 6.23
| 6.21
| 6.21
| 508,278
| 3,161,489
| 28.3
| 28.3
| ### |
2018-Sep-20 Thu
| 6.21
| 6.22
| 6.21
| 6.21
| 303,751
| ###
| 70.3
| 70.3
| ### |
2018-Sep-19 Wed
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-18 Tue
| 6.22
| 6.24
| 6.21
| 6.21
| 395,324
| ###
| 39.9
| 39.9
| ### |
2018-Sep-17 Mon
| 6.22
| 6.23
| 6.21
| 6.21
| 264,558
| 1,645,550
| 34.2
| 34.2
| ### |
2018-Sep-14 Fri
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| 25.4
| 25.4
| ### |
2018-Sep-13 Thu
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| 33.2
| 33.2
| ### |
2018-Sep-12 Wed
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 6.22
| 6.23
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| 6.21
| 6.23
| 6.21
| 6.21
|
|
| 69.5
| 69.5
| ### |
2018-Sep-07 Fri
| 6.21
| 6.22
| 6.21
| 6.21
| 462,851
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| 6.23
| 6.25
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| 6.21
| 6.22
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 6.26
| 6.27
| 6.21
| 6.21
|
|
| 28.1
| 28.1
| ### |
2018-Sep-03 Mon
| 6.23
| 6.28
| 6.23
| 6.24
|
|
| 77.5
| 77.5
| 0.4 |
2018-Aug-31 Fri
| 6.25
| 6.26
| 6.22
| 6.24
| 183,171
| 1,142,987
| ###
| ###
| 0.4 |
2018-Aug-30 Thu
| 6.23
| 6.25
| 6.22
| 6.25
| 232,824
| 1,451,657
| 74.4
| 74.4
| ### |
2018-Aug-29 Wed
| 6.25
| 6.25
| 6.22
| 6.22
| 225,029
| 1,403,055
| ###
| ###
| 0.4 |
2018-Aug-28 Tue
| 6.25
| 6.25
| 6.22
| 6.24
|
|
| ###
| ###
| 0.4 |
2018-Aug-27 Mon
| 6.24
| 6.25
| 6.22
| 6.22
| 203,778
| 1,270,555
| ###
| ###
| 0.4 |
2018-Aug-24 Fri
| 6.24
| 6.25
| 6.21
| 6.21
| 206,620
| 1,287,242
| 32.8
| 32.8
| ### |
2018-Aug-23 Thu
| 6.23
| 6.25
| 6.22
| 6.25
| 254,557
| ###
| ###
| ###
| ### |
2018-Aug-22 Wed
| 6.23
| 6.24
| 6.21
| 6.23
| 319,557
| 1,989,242
| ###
| ###
| 0.4 |
2018-Aug-21 Tue
| 6.21
| 6.23
| 6.2
| 6.23
| 677,082
| ###
| ###
| ###
| 0.4 |
2018-Aug-20 Mon
| 6.2
| 6.21
| ###
| 6.21
|
|
| 74.0
| 74.0
| ### |
2018-Aug-17 Fri
| 6.21
| 6.22
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Aug-16 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-Aug-15 Wed
| 6.21
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 6.2
| 6.22
| ###
| 6.2
|
|
| 68.3
| 68.3
| 0.4 |
2018-Aug-13 Mon
| 6.2
| 6.22
| ###
| 6.2
|
|
| 78.0
| 78.0
| 0.4 |
2018-Aug-10 Fri
| ###
| 6.21
| ###
| ###
| 431,483
| 1,339,754
| 74.8
| 74.8
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 406,443
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 309,429
| 0
| 76.0
| 76.0
| 0.0 |
2018-Jul-31 Tue
| 6.29
| ###
| 6.29
| ###
| 368,740
| 1,159,687
| 79.2
| 79.2
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 6.28
| ###
| 6.28
| 6.28
|
|
| 71.2
| 71.2
| 0.4 |
2018-Jul-24 Tue
| 6.27
| 6.29
| 6.26
| 6.27
|
|
| ###
| ###
| 0.4 |
2018-Jul-23 Mon
| 6.28
| ###
| 6.24
| 6.24
| 491,349
| ###
| 34.5
| 34.5
| 0.4 |
2018-Jul-20 Fri
| 6.26
| 6.29
| 6.26
| 6.26
| 191,827
| ###
| 67.0
| 67.0
| 0.4 |
2018-Jul-19 Thu
| 6.29
| 6.29
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| ###
| ###
| 6.29
| 6.29
|
|
| 29.4
| 29.4
| ### |
2018-Jul-17 Tue
| ###
| ###
| 6.29
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Jul-16 Mon
| 6.27
| ###
| 6.27
| ###
| 209,576
| 657,020
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 6.25
| ###
| 6.25
| 6.26
|
|
| 71.9
| 71.9
| 0.4 |
2018-Jul-12 Thu
| 6.27
| 6.29
| 6.23
| 6.23
|
|
| 26.4
| 26.4
| 0.4 |
2018-Jul-11 Wed
| 6.22
| 6.28
| 6.22
| 6.25
|
|
| ###
| ###
| ### |
2018-Jul-10 Tue
| 6.25
| 6.29
| 6.22
| 6.22
| 339,425
| ###
| ###
| ###
| 0.4 |
2018-Jul-09 Mon
| 6.22
| 6.25
| 6.21
| 6.25
| 359,121
| 2,237,323
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| 6.22
| ###
| 6.21
| 255,050
| ###
| 70.6
| 70.6
| ### |
2018-Jul-05 Thu
| ###
| 6.2
| ###
| 6.2
| 406,777
| ###
| 78.9
| 78.9
| 0.4 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 275,574
| 0
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 309,850
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 378,687
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 437,456
| 0
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2018-Jun-21 Thu
| ###
| 6.2
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 348,425
| 0
| 32.3
| 32.3
| 0.0 |
2018-Jun-19 Tue
| 6.2
| 6.2
| ###
| ###
| 416,028
| 1,289,686
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 384,247
| 0
| 71.3
| 71.3
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 407,874
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 358,975
| 0
| 79.6
| 79.6
| 0.0 |
2018-Jun-12 Tue
| ###
| 6.085
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 313,976
| 0
| 31.1
| 31.1
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 274,247
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| 6
| ###
| 270,141
| 810,423
| 34.2
| 34.2
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 264,187
| 0
| 71.4
| 71.4
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| 6
| ###
| 189,087
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 6
| 6
| 257,172
| ###
| 28.0
| 28.0
| 0.4 |
2018-May-30 Wed
| ###
| ###
| 6
| ###
| 343,326
| 1,029,978
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 6
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-May-25 Fri
| 6
| ###
| 6
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-May-24 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 282,273
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 282,571
| 0
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 273,623
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
| 286,971
| 0
| 36.3
| 36.3
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 270,179
| 0
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 305,827
| 0
| 34.4
| 34.4
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 268,242
| 0
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 242,227
| 0
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 404,750
| 0
| 37.5
| 37.5
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 419,173
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 230,174
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| 6
|
|
| 31.8
| 31.8
| 0.4 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 177,578
| 0
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 176,053
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 6
| ###
| 6
| 6
| 265,473
| ###
| ###
| ###
| 0.4 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 6
| 6
|
|
| 31.3
| 31.3
| 0.4 |
2018-Apr-17 Tue
| ###
| ###
| ###
| 6
|
|
| 71.9
| 71.9
| 0.4 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 6
| ###
| ###
| 6
| 229,750
| 0
| 65.3
| 65.3
| 0.4 |
2018-Apr-12 Thu
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 6
| ###
| 270,656
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 246,046
| 0
| 30.4
| 30.4
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 390,575
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 329,442
| 0
| 67.9
| 67.9
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 324,779
| 0
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 388,274
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 238,988
| 0
| 30.1
| 30.1
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 300,943
| 0
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 337,543
| 0
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 213,452
| 0
| 37.5
| 37.5
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 213,851
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 255,123
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 357,724
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 359,328
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 324,746
| 0
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 408,487
| 0
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 739,840
| 0
| 31.0
| 31.0
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 292,741
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 213,524
| 0
| 37.6
| 37.6
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 437,356
| 0
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 480,472
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 659,685
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 6.23
| 6.26
| ###
| ###
| 555,146
| ###
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 6.21
| ###
| 6.21
| 6.24
| 673,320
| 2,090,658
| ###
| ###
| 0.4 |
2018-Feb-06 Tue
| 6.23
| 6.23
| ###
| ###
| 719,284
| ###
| 47.2
| 47.2
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 6.25
| 6.26
|
|
| 47.3
| 47.3
| 0.4 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 262,882
| 0
| 64.3
| 64.3
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| 6.26
| ###
| 661,870
| 2,071,653
| 30.3
| 30.3
| 0.0 |
2018-Jan-30 Tue
| 6.44
| 6.44
| ###
| ###
| 400,883
| 1,290,843
| 31.1
| 31.1
| 0.0 |
2018-Jan-29 Mon
| 6.4
| 6.42
| ###
| ###
| 384,447
| 1,234,074
| 39.3
| 39.3
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 164,847
| 0
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 253,875
| 0
| 27.8
| 27.8
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 279,883
| 0
| 36.7
| 36.7
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 212,253
| 0
| 38.8
| 38.8
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 253,373
| 0
| 69.7
| 69.7
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 217,559
| 0
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 214,282
| 0
| 32.5
| 32.5
| 0.0 |
2018-Jan-03 Wed
| 6.25
| 6.27
| 6.24
| 6.27
| 143,648
| ###
| 65.8
| 65.8
| 0.4 |
2018-Jan-02 Tue
| 6.25
| 6.26
| 6.23
| 6.24
|
|
| 31.4
| 31.4
| 0.4 |
2017-Dec-29 Fri
| 6.24
| 6.25
| 6.22
| 6.24
| 134,985
| ###
| ###
| ###
| 0.4 |
2017-Dec-28 Thu
| 6.2
| 6.24
| 6.2
| 6.24
|
|
| 68.9
| 68.9
| 0.4 |
2017-Dec-27 Wed
| 6.23
| 6.24
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Dec-22 Fri
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 6.22
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| ###
| 6.22
| ###
| ###
| 315,644
| 981,652
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
| 238,643
| 0
| 28.4
| 28.4
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 294,578
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 357,945
| 0
| 73.7
| 73.7
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 192,944
| 0
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 226,155
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 261,149
| 0
| 33.5
| 33.5
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
| 304,878
| 0
| 36.6
| 36.6
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 397,088
| 0
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 446,224
| 0
| 35.1
| 35.1
| 0.0 |
2017-Nov-17 Fri
| 6
| ###
| ###
| ###
| 285,646
| 0
| 74.2
| 74.2
| 0.0 |
2017-Nov-16 Thu
| ###
| 6
| ###
| 6
| 285,959
| 857,877
| 70.8
| 70.8
| 0.4 |
2017-Nov-15 Wed
| ###
| 6
| ###
| 6
| 346,221
| ###
| 74.5
| 74.5
| 0.4 |
2017-Nov-14 Tue
| 6
| ###
| ###
| ###
| 412,043
| 0
| 39.9
| 39.9
| 0.0 |
2017-Nov-13 Mon
| ###
| 6
| ###
| 6
| 471,776
| 1,415,328
| 74.7
| 74.7
| 0.4 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 361,147
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 405,626
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 311,621
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 294,523
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 434,849
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
| 365,557
| 0
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 275,081
| 0
| 28.3
| 28.3
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 203,749
| 0
| 70.0
| 70.0
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 262,620
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 290,970
| 0
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 350,627
| 0
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 316,624
| 0
| 32.4
| 32.4
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| 5.88
| ###
| 247,822
| ###
| 63.9
| 63.9
| 0.0 |
2017-Oct-10 Tue
| 5.89
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| ###
| ###
| 5.88
| 5.88
| 291,643
| ###
| ###
| ###
| 0.4 |
2017-Oct-06 Fri
| ###
| ###
| 5.89
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 5.88
| 5.89
| 190,072
| ###
| 29.5
| 29.5
| ### |
2017-Oct-04 Wed
| 5.89
| ###
| 5.88
| 5.89
|
|
| 73.1
| 73.1
| ### |
2017-Oct-03 Tue
| 5.86
| ###
| 5.85
| ###
| 296,324
| 866,747
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 5.82
| 5.85
| 5.82
| 5.84
|
|
| 68.7
| 68.7
| 0.4 |
2017-Sep-29 Fri
| 5.85
| 5.85
| 5.8
| 5.8
| 249,954
| 1,455,982
| ###
| ###
| 0.4 |
2017-Sep-28 Thu
| 5.81
| 5.84
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| 5.82
| 5.83
| 5.78
| 5.79
| 302,551
| ###
| 27.8
| 27.8
| ### |
2017-Sep-26 Tue
| 5.87
| 5.87
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Sep-25 Mon
| 5.88
| 5.88
| 5.84
| 5.84
| 274,370
| ###
| 29.5
| 29.5
| 0.4 |
2017-Sep-22 Fri
| 5.86
| 5.88
| 5.84
| 5.88
| 353,573
| ###
| ###
| ###
| 0.4 |
2017-Sep-21 Thu
| 5.88
| 5.89
| 5.85
| 5.85
| 370,545
| ###
| 38.1
| 38.1
| 0.4 |
2017-Sep-20 Wed
| 5.87
| 5.89
| 5.84
| 5.88
| 361,347
| ###
| ###
| ###
| 0.4 |
2017-Sep-19 Tue
| 5.87
| 5.89
| 5.85
| 5.87
|
|
| ###
| ###
| ### |
2017-Sep-18 Mon
| ###
| ###
| 5.84
| 5.85
| 287,645
| 839,923
| ###
| ###
| 0.4 |
2017-Sep-15 Fri
| 5.84
| 5.89
| 5.84
| 5.89
| 322,658
| 1,892,389
| ###
| ###
| ### |
2017-Sep-14 Thu
| 5.88
| 5.89
| 5.84
| 5.84
| 366,558
| ###
| 25.5
| 25.5
| 0.4 |
2017-Sep-13 Wed
| 5.88
| 5.89
| 5.87
| 5.87
| 316,924
| ###
| ###
| ###
| ### |
2017-Sep-12 Tue
| 5.86
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2017-Sep-11 Mon
| 5.86
| 5.89
| 5.85
| 5.85
|
|
| 33.6
| 33.6
| 0.4 |
2017-Sep-08 Fri
| 5.88
| ###
| 5.85
| 5.85
|
|
| 28.8
| 28.8
| 0.4 |
2017-Sep-07 Thu
| 5.88
| ###
| 5.87
| 5.88
|
|
| 71.1
| 71.1
| 0.4 |
2017-Sep-06 Wed
| 5.89
| ###
| 5.87
| 5.88
| 266,082
| 780,950
| 31.2
| 31.2
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| 5.87
| 5.89
|
|
| ###
| ###
| ### |
2017-Sep-04 Mon
| 5.89
| ###
| 5.87
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Sep-01 Fri
| 5.87
| 5.89
| 5.86
| 5.89
|
|
| 69.5
| 69.5
| ### |
2017-Aug-31 Thu
| 5.88
| 5.89
| 5.84
| 5.87
|
|
| 27.2
| 27.2
| ### |
2017-Aug-30 Wed
| 5.87
| 5.89
| 5.84
| 5.88
| 279,240
| 1,637,742
| 72.5
| 72.5
| 0.4 |
2017-Aug-29 Tue
| 5.86
| 5.88
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2017-Aug-28 Mon
| 5.89
| ###
| 5.86
| 5.86
| 255,252
| 747,888
| ###
| ###
| 0.4 |
2017-Aug-25 Fri
| 5.88
| ###
| 5.86
| 5.87
| 207,742
| 608,684
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 5.88
| 5.88
| 345,821
| ###
| 31.5
| 31.5
| 0.4 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 256,551
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 5.88
| ###
| 295,373
| ###
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 307,046
| 0
| 28.7
| 28.7
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 253,322
| 0
| 25.1
| 25.1
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
| 292,147
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 5.89
| ###
| 481,072
| 1,416,757
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 322,647
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 5.88
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 439,680
| 0
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 414,871
| 0
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
| 464,059
| 0
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 322,847
| 0
| 70.8
| 70.8
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 5.975
| ###
| 343,859
| 1,027,278
| 80.5
| 80.5
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Jul-19 Wed
| ###
| 6
| ###
| ###
| 370,488
| ###
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 311,255
| 0
| 74.4
| 74.4
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 297,475
| 0
| 28.0
| 28.0
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 5.89
| ###
| 287,622
| 847,046
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 5.87
| ###
| 5.86
| 5.88
|
|
| 78.1
| 78.1
| 0.4 |
2017-Jul-11 Tue
| 5.86
| ###
| 5.84
| 5.86
| 499,052
| ###
| ###
| ###
| 0.4 |
2017-Jul-10 Mon
| 5.86
| 5.89
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2017-Jul-07 Fri
| 5.86
| 5.88
| 5.84
| 5.84
| 392,222
| 2,298,420
| ###
| ###
| 0.4 |
2017-Jul-06 Thu
| 5.87
| ###
| 5.85
| 5.86
| 725,889
| 2,123,225
| ###
| ###
| 0.4 |
2017-Jul-05 Wed
| 5.87
| 5.89
| 5.84
| 5.87
| 421,522
| 2,472,226
| ###
| ###
| ### |
2017-Jul-04 Tue
| 5.87
| ###
| 5.85
| 5.86
| 456,025
| 1,333,873
| ###
| ###
| 0.4 |
2017-Jul-03 Mon
| 5.81
| 5.87
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| 5.84
| 5.85
| 5.78
| 5.81
| 597,083
| ###
| ###
| ###
| ### |
2017-Jun-29 Thu
| 5.8
| 5.86
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Jun-28 Wed
| 5.77
| 5.8
| 5.77
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Jun-27 Tue
| 5.78
| 5.79
| 5.76
| 5.77
| 368,825
| ###
| 32.5
| 32.5
| 0.4 |
2017-Jun-26 Mon
| 5.77
| 5.79
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Jun-23 Fri
| 5.79
| 5.79
| 5.75
| 5.77
| 580,081
| ###
| 30.2
| 30.2
| 0.4 |
2017-Jun-22 Thu
| 5.75
| 5.78
| 5.74
| 5.78
| 483,986
| 2,787,759
| 72.5
| 72.5
| 0.4 |
2017-Jun-21 Wed
| 5.75
| 5.78
| 5.73
| 5.77
| 1,097,724
| ###
| ###
| ###
| 0.4 |
2017-Jun-20 Tue
| 5.78
| 5.78
| 5.75
| 5.76
| 460,458
| 2,654,540
| 30.9
| 30.9
| ### |
2017-Jun-19 Mon
| 5.75
| 5.79
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Jun-16 Fri
| 5.72
| 5.76
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 5.73
| 5.76
| 5.71
| 5.71
|
|
| 34.7
| 34.7
| 0.4 |
2017-Jun-14 Wed
| 5.7
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 665,872
| 0
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 5.71
| ###
| ###
| 671,782
| ###
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 5.76
| 5.77
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Jun-05 Mon
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 5.79
| 5.8
| 5.77
| 5.79
| 408,042
| 2,360,522
| ###
| ###
| ### |
2017-Jun-01 Thu
| 5.75
| 5.77
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2017-May-31 Wed
| 5.78
| 5.79
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| 5.79
| 5.79
| 5.76
| 5.76
|
|
| 29.4
| 29.4
| ### |
2017-May-29 Mon
| 5.79
| 5.82
| 5.77
| 5.79
|
|
| ###
| ###
| ### |
2017-May-26 Fri
| 5.83
| 5.83
| 5.78
| 5.78
| 718,187
| 4,169,075
| 27.3
| 27.3
| 0.4 |
2017-May-25 Thu
| 5.8
| 5.82
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2017-May-24 Wed
| 5.81
| 5.82
| 5.77
| 5.79
| 417,749
| 2,420,855
| 29.2
| 29.2
| ### |
2017-May-23 Tue
| 5.79
| 5.83
| 5.79
| 5.81
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| 5.8
| 5.82
| 5.78
| 5.79
|
|
| 31.4
| 31.4
| ### |
2017-May-19 Fri
| 5.82
| 5.83
| 5.8
| 5.8
| 718,924
| 4,180,543
| ###
| ###
| 0.4 |
2017-May-18 Thu
| 5.85
| 5.85
| 5.8
| 5.8
|
|
| 26.6
| 26.6
| 0.4 |
2017-May-17 Wed
| ###
| ###
| 5.86
| 5.86
| 481,044
| 1,409,458
| 29.7
| 29.7
| 0.4 |
2017-May-16 Tue
| 5.88
| ###
| 5.88
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-May-15 Mon
| 5.88
| 5.89
| 5.85
| 5.85
|
|
| ###
| ###
| 0.4 |
2017-May-12 Fri
| ###
| ###
| 5.88
| 5.89
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| 5.87
| ###
| 5.86
| ###
| 415,022
| ###
| 77.5
| 77.5
| 0.0 |
2017-May-10 Wed
| 5.87
| 5.87
| 5.84
| 5.87
|
|
| 68.1
| 68.1
| ### |
2017-May-09 Tue
| 5.85
| 5.87
| 5.83
| 5.85
| 619,341
| 3,623,144
| ###
| ###
| 0.4 |
2017-May-08 Mon
| 5.85
| 5.87
| 5.83
| 5.85
| 490,774
| 2,871,027
| 72.4
| 72.4
| 0.4 |
2017-May-05 Fri
| 5.85
| 5.86
| 5.82
| 5.84
|
|
| 36.1
| 36.1
| 0.4 |
2017-May-04 Thu
| 5.87
| 5.87
| 5.83
| 5.85
| 300,158
| 1,755,924
| 31.2
| 31.2
| 0.4 |
2017-May-03 Wed
| 5.87
| 5.89
| 5.82
| 5.86
|
|
| 39.0
| 39.0
| 0.4 |
2017-May-02 Tue
| 5.84
| 5.86
| 5.83
| 5.86
| 654,588
| ###
| ###
| ###
| 0.4 |
2017-May-01 Mon
| 5.83
| 5.85
| 5.82
| 5.83
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| 5.83
| 5.84
| 5.8
| 5.81
| 548,674
| 3,193,282
| ###
| ###
| ### |
2017-Apr-27 Thu
| 5.83
| 5.84
| 5.81
| 5.81
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| 5.81
| 5.83
| 5.8
| 5.83
| 469,042
| 2,727,479
| 76.0
| 76.0
| ### |
2017-Apr-24 Mon
| 5.8
| 5.82
| 5.78
| 5.79
| 426,357
| 2,472,870
| ###
| ###
| ### |
2017-Apr-21 Fri
| 5.78
| 5.82
| 5.77
| 5.81
|
|
| 75.3
| 75.3
| ### |
2017-Apr-20 Thu
| 5.78
| 5.79
| 5.77
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Apr-19 Wed
| 5.78
| 5.79
| 5.76
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Apr-18 Tue
| 5.81
| 5.82
| 5.76
| 5.76
|
|
| 39.4
| 39.4
| ### |
2017-Apr-13 Thu
| 5.82
| 5.82
| 5.79
| 5.8
|
|
| 33.9
| 33.9
| 0.4 |
2017-Apr-12 Wed
| 5.81
| 5.83
| 5.79
| 5.83
| 276,184
| 1,604,629
| 76.5
| 76.5
| ### |
2017-Apr-11 Tue
| 5.81
| 5.83
| 5.79
| 5.81
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 5.79
| 5.82
| 5.78
| 5.79
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| 5.78
| 5.82
| 5.77
| 5.77
|
|
| 34.9
| 34.9
| 0.4 |
2017-Apr-06 Thu
| 5.82
| 5.83
| 5.77
| 5.8
| 260,440
| 1,510,552
| 32.6
| 32.6
| 0.4 |
2017-Apr-05 Wed
| 5.83
| 5.85
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Apr-04 Tue
| 5.8
| 5.82
| 5.79
| 5.82
| 400,529
| 2,325,070
| ###
| ###
| 0.4 |
2017-Apr-03 Mon
| 5.76
| 5.8
| 5.75
| 5.78
|
|
| 75.6
| 75.6
| 0.4 |
2017-Mar-31 Fri
| 5.82
| 5.82
| 5.74
| 5.76
| 359,775
| ###
| ###
| ###
| ### |
2017-Mar-30 Thu
| 5.79
| 5.82
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Mar-29 Wed
| 5.75
| 5.79
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Mar-28 Tue
| 5.74
| 5.78
| 5.71
| 5.74
| 528,182
| ###
| 65.2
| 65.2
| 0.4 |
2017-Mar-27 Mon
| 5.74
| 5.74
| 5.71
| 5.73
|
|
| 32.7
| 32.7
| ### |
2017-Mar-24 Fri
| 5.75
| 5.78
| 5.72
| 5.73
| 551,246
| ###
| ###
| ###
| ### |
2017-Mar-23 Thu
| 5.71
| 5.76
| 5.7
| 5.75
|
|
| 75.7
| 75.7
| ### |
2017-Mar-22 Wed
| 5.73
| 5.74
| 5.7
| 5.7
|
|
| 36.2
| 36.2
| 0.4 |
2017-Mar-21 Tue
| 5.73
| 5.76
| 5.7
| 5.76
| 473,642
| ###
| ###
| ###
| ### |
2017-Mar-20 Mon
| 5.76
| 5.77
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Mar-17 Fri
| 5.75
| 5.76
| 5.73
| 5.74
|
|
| 31.6
| 31.6
| 0.4 |
2017-Mar-16 Thu
| 5.75
| 5.76
| 5.74
| 5.75
| 413,075
| 2,375,181
| ###
| ###
| ### |
2017-Mar-15 Wed
| 5.74
| 5.75
| 5.73
| 5.74
|
|
| 68.7
| 68.7
| 0.4 |
2017-Mar-14 Tue
| 5.74
| 5.76
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Mar-13 Mon
| 5.75
| 5.76
| 5.73
| 5.74
|
|
| ###
| ###
| 0.4 |
2017-Mar-10 Fri
| 5.73
| 5.75
| 5.71
| 5.75
| 463,926
| ###
| 71.1
| 71.1
| ### |
2017-Mar-09 Thu
| 5.72
| 5.73
| 5.7
| 5.71
|
|
| 34.0
| 34.0
| 0.4 |
2017-Mar-08 Wed
| 5.73
| 5.74
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2017-Mar-07 Tue
| 5.71
| 5.73
| 5.7
| 5.72
| 338,589
| ###
| ###
| ###
| 0.4 |
2017-Mar-06 Mon
| 5.72
| 5.72
| 5.7
| 5.7
| 407,878
| 2,328,983
| 32.1
| 32.1
| 0.4 |
2017-Mar-03 Fri
| 5.75
| 5.75
| 5.7
| 5.71
| 445,545
| 2,550,745
| 28.4
| 28.4
| 0.4 |
2017-Mar-02 Thu
| 5.72
| 5.75
| 5.71
| 5.75
| 771,288
| 4,419,480
| ###
| ###
| ### |
2017-Mar-01 Wed
| 5.74
| 5.76
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Feb-28 Tue
| 5.82
| 5.82
| 5.74
| 5.74
| 661,923
| ###
| ###
| ###
| 0.4 |
2017-Feb-27 Mon
| 5.81
| 5.86
| 5.81
| 5.81
|
|
| 71.5
| 71.5
| ### |
2017-Feb-24 Fri
| 5.88
| 5.88
| 5.82
| 5.83
| 251,124
| 1,469,075
| 32.1
| 32.1
| ### |
2017-Feb-23 Thu
| 5.88
| ###
| 5.85
| 5.87
| 280,783
| ###
| 34.5
| 34.5
| ### |
2017-Feb-22 Wed
| 5.88
| 5.89
| 5.85
| 5.87
| 225,770
| ###
| ###
| ###
| ### |
2017-Feb-21 Tue
| 5.88
| 5.89
| 5.85
| 5.86
|
|
| 36.3
| 36.3
| 0.4 |
2017-Feb-20 Mon
| 5.89
| ###
| 5.86
| 5.86
| 314,174
| 920,529
| ###
| ###
| 0.4 |
2017-Feb-17 Fri
| 5.89
| 5.89
| 5.855
| 5.86
| 204,449
| 1,200,626
| ###
| ###
| 0.4 |
2017-Feb-16 Thu
| 5.87
| 5.89
| 5.85
| 5.88
| 234,920
| 1,378,980
| ###
| ###
| 0.4 |
2017-Feb-15 Wed
| 5.88
| 5.89
| 5.85
| 5.87
|
|
| 35.3
| 35.3
| ### |
2017-Feb-14 Tue
| 5.85
| 5.89
| 5.84
| 5.86
| 272,746
| 1,599,655
| 71.0
| 71.0
| 0.4 |
2017-Feb-13 Mon
| 5.84
| 5.87
| 5.84
| 5.85
|
|
| 67.6
| 67.6
| 0.4 |
2017-Feb-10 Fri
| 5.85
| 5.87
| 5.83
| 5.84
|
|
| 26.9
| 26.9
| 0.4 |
2017-Feb-09 Thu
| 5.85
| 5.89
| 5.82
| 5.83
| 454,852
| 2,663,158
| ###
| ###
| ### |
2017-Feb-08 Wed
| 5.85
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Feb-07 Tue
| 5.87
| 5.87
| 5.82
| 5.83
| 456,076
| ###
| ###
| ###
| ### |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 382,920
| 0
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 283,371
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 221,984
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 223,229
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 5.86
| ###
| 5.86
| ###
| 375,946
| 1,101,521
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 5.85
| 5.86
| 5.84
| 5.86
| 300,822
| ###
| 67.0
| 67.0
| 0.4 |
2017-Jan-23 Mon
| 5.89
| ###
| 5.85
| 5.85
| 467,675
| 1,367,949
| 36.6
| 36.6
| 0.4 |
2017-Jan-20 Fri
| ###
| ###
| 5.88
| 5.88
| 195,174
| ###
| ###
| ###
| 0.4 |
2017-Jan-19 Thu
| 5.88
| ###
| 5.87
| 5.88
| 204,124
| ###
| ###
| ###
| 0.4 |
2017-Jan-18 Wed
| ###
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
Server processing from 2024-04-30 09:24:29 thru 2024-04-30 09:24:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|