End of day Prices (full format), 300 Days for (AGI) AINSWORTH GAME TECHNOLOGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 1.925
| ###
| 97,049
| ###
| 31.4
| 31.4
| 0.0 |
2018-Apr-16 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 1.925
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 19,352
| 0
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 122,755
| 0
| 65.0
| 65.0
| 0.0 |
2018-Apr-09 Mon
| 1.88
| ###
| 1.88
| ###
|
|
| 97.3
| 97.3
| 0.0 |
2018-Apr-06 Fri
| 1.855
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| 1.83
| ###
| 89,323
| ###
| 92.7
| 92.7
| 0.0 |
2018-Apr-04 Wed
| 1.855
| ###
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Apr-03 Tue
| 1.84
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 1.87
| 1.87
| 1.84
| 1.85
|
|
| 26.0
| 26.0
| 0.1 |
2018-Mar-28 Wed
| 1.86
| 1.87
| ###
| 1.84
| 74,742
| 69,883
| 29.7
| 29.7
| ### |
2018-Mar-27 Tue
| 1.89
| 1.89
| 1.785
| 1.87
| 133,554
| ###
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| ###
| 1.86
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 1.86
| ###
| 94,986
| ###
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| 1.957
| ###
| 257,329
| ###
| 21.8
| 21.8
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 1.975
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 70,453
| 0
| 73.3
| 73.3
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 140,140
| 0
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 2
| ###
| ###
| ###
| 109,725
| 0
| 23.3
| 23.3
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2018-Mar-07 Wed
| ###
| 2.2
| ###
| ###
| 99,174
| ###
| 87.8
| 87.8
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 55,920
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 1.975
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 51,951
| 0
| 80.7
| 80.7
| 0.0 |
2018-Feb-26 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 176,186
| 0
| 93.9
| 93.9
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 52,480
| 0
| 68.7
| 68.7
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 41,970
| 0
| 78.7
| 78.7
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 1.975
| ###
| ###
| ###
| 62,025
| 0
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 2
| ###
| 1.985
| ###
| 68,729
| ###
| 82.9
| 82.9
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2018-Feb-12 Mon
| ###
| 1.985
| ###
| ###
| 50,074
| ###
| 82.7
| 82.7
| 0.0 |
2018-Feb-09 Fri
| ###
| 1.985
| 1.925
| 1.945
|
|
| ###
| ###
| 0.1 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 203,171
| 0
| 28.9
| 28.9
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 58,380
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 1.945
| ###
| 1.945
| 1.985
|
|
| 91.2
| 91.2
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 114,255
| 0
| 40.6
| 40.6
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 862,480
| 0
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
| 121,722
| 0
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 72,178
| 0
| 35.1
| 35.1
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 1,287,626
| 0
| 80.5
| 80.5
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 57,749
| 0
| 81.4
| 81.4
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 92,851
| 0
| 79.8
| 79.8
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 2.085
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 36,287
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 142,976
| 0
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 312,359
| 0
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 109,583
| 0
| 77.7
| 77.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
| 220,849
| 0
| 88.3
| 88.3
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 189,428
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 2
| ###
| 560,774
| 560,774
| 67.7
| 67.7
| 0.0 |
2017-Nov-30 Thu
| 2
| ###
| 1.975
| ###
| 868,444
| 857,588
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| 2
| 2,857,576
| 0
| ###
| ###
| 0.1 |
2017-Nov-28 Tue
| ###
| 2.23
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2017-Nov-27 Mon
| 2.21
| 2.24
| ###
| 2.23
| 121,288
| 135,842
| 79.4
| 79.4
| ### |
2017-Nov-24 Fri
| 2.23
| 2.23
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-23 Thu
| ###
| 2.23
| ###
| 2.21
| 126,974
| 141,576
| 86.1
| 86.1
| 0.2 |
2017-Nov-22 Wed
| 2.2
| 2.22
| ###
| 2.21
| 212,979
| ###
| 71.2
| 71.2
| 0.2 |
2017-Nov-21 Tue
| 2.24
| 2.24
| ###
| 2.2
|
|
| 20.4
| 20.4
| 0.2 |
2017-Nov-20 Mon
| 2.22
| 2.245
| ###
| 2.2
| 89,070
| 99,981
| ###
| ###
| 0.2 |
2017-Nov-17 Fri
| 2.23
| ###
| ###
| 2.22
| 165,154
| 0
| 31.4
| 31.4
| 0.2 |
2017-Nov-16 Thu
| 2.21
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-15 Wed
| 2.22
| 2.23
| 2.21
| 2.21
|
|
| 37.2
| 37.2
| 0.2 |
2017-Nov-14 Tue
| 2.23
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-13 Mon
| ###
| ###
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Nov-09 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 2.25
| 2.29
|
|
| 23.7
| 23.7
| ### |
2017-Nov-07 Tue
| ###
| ###
| 2.285
| ###
| 123,886
| ###
| 22.1
| 22.1
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| 2.29
| ###
| 59,880
| ###
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 2.28
| ###
| 2.275
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 2.28
| ###
| 2.27
| 2.28
|
|
| 66.0
| 66.0
| 0.2 |
2017-Oct-30 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 2.28
| 2.28
|
|
| 12.1
| 12.1
| 0.2 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 144,058
| 0
| 84.5
| 84.5
| 0.0 |
2017-Oct-24 Tue
| 2.24
| ###
| 2.24
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| 2.27
| 479,646
| 0
| 27.2
| 27.2
| 0.2 |
2017-Oct-20 Fri
| ###
| ###
| 2.27
| ###
| 263,324
| 298,872
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| 2.375
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2017-Oct-18 Wed
| ###
| 2.4
| ###
| ###
| 227,452
| 272,942
| 31.4
| 31.4
| 0.0 |
2017-Oct-17 Tue
| 2.42
| 2.425
| ###
| 2.4
| 295,158
| 357,879
| ###
| ###
| ### |
2017-Oct-16 Mon
| 2.46
| 2.46
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| 2.45
| 2.45
| ###
| 2.41
|
|
| 16.4
| 16.4
| 0.2 |
2017-Oct-12 Thu
| 2.46
| ###
| 2.42
| 2.45
|
|
| 26.7
| 26.7
| 0.2 |
2017-Oct-11 Wed
| 2.48
| 2.49
| 2.45
| 2.46
| 148,880
| ###
| 24.9
| 24.9
| 0.2 |
2017-Oct-10 Tue
| 2.48
| 2.5
| ###
| 2.45
| 309,954
| 387,442
| 20.8
| 20.8
| 0.2 |
2017-Oct-09 Mon
| 2.45
| 2.55
| 2.42
| 2.5
| 337,272
| 838,120
| ###
| ###
| 0.2 |
2017-Oct-06 Fri
| 2.5
| 2.52
| 2.43
| 2.48
| 110,249
| ###
| 21.3
| 21.3
| 0.2 |
2017-Oct-05 Thu
| 2.5
| 2.52
| 2.475
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Oct-04 Wed
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| 18.7
| 18.7
| 0.2 |
2017-Oct-03 Tue
| 2.52
| 2.54
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Oct-02 Mon
| 2.51
| 2.55
| 2.46
| 2.52
| 134,322
| 336,476
| ###
| ###
| ### |
2017-Sep-29 Fri
| 2.44
| 2.55
| ###
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Sep-28 Thu
| ###
| ###
| 2.41
| 2.45
| 318,347
| ###
| ###
| ###
| 0.2 |
2017-Sep-27 Wed
| 2.5
| 2.655
| 2.5
| ###
| 346,144
| 892,186
| 94.8
| 94.8
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 2.72
| 2.72
| ###
| ###
| 171,571
| ###
| 18.4
| 18.4
| 0.0 |
2017-Sep-21 Thu
| 2.75
| 2.78
| ###
| 2.73
|
|
| 35.2
| 35.2
| ### |
2017-Sep-20 Wed
| 2.7
| 2.79
| ###
| 2.75
| 806,389
| ###
| ###
| ###
| ### |
2017-Sep-19 Tue
| 2.55
| ###
| 2.55
| ###
| 1,013,276
| 1,291,926
| 95.0
| 95.0
| 0.0 |
2017-Sep-18 Mon
| 2.53
| 2.58
| 2.51
| 2.55
| 296,383
| ###
| ###
| ###
| 0.2 |
2017-Sep-15 Fri
| 2.55
| 2.56
| 2.5
| 2.55
| 374,473
| ###
| ###
| ###
| 0.2 |
2017-Sep-14 Thu
| 2.5
| 2.57
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| 2.51
| 2.585
| 2.5
| 2.54
| 382,147
| ###
| ###
| ###
| ### |
2017-Sep-12 Tue
| ###
| ###
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Sep-11 Mon
| ###
| 2.655
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 519,574
| 0
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 2.57
| ###
| 326,556
| 419,624
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 2.53
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 2.53
| 2.72
| 2.53
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2017-Aug-30 Wed
| ###
| 2.53
| ###
| 2.52
| 3,307,243
| ###
| ###
| ###
| ### |
2017-Aug-29 Tue
| 2.29
| 2.42
| 2.29
| 2.4
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| 2.26
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2017-Aug-25 Fri
| 2.28
| ###
| 2.23
| 2.28
| 249,379
| 278,057
| 66.1
| 66.1
| 0.2 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 194,985
| 0
| 27.9
| 27.9
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 265,441
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 2.45
| 2.45
| 2.27
| ###
|
|
| 6.9
| 6.9
| 0.0 |
2017-Aug-17 Thu
| 2.43
| 2.49
| 2.41
| 2.46
|
|
| 78.5
| 78.5
| 0.2 |
2017-Aug-16 Wed
| 2.44
| 2.445
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Aug-15 Tue
| 2.41
| 2.45
| 2.4
| 2.44
|
|
| 81.1
| 81.1
| 0.2 |
2017-Aug-14 Mon
| ###
| 2.4
| ###
| ###
| 132,522
| 159,026
| 75.4
| 75.4
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 409,186
| 0
| 17.8
| 17.8
| 0.0 |
2017-Aug-10 Thu
| 2.4
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Aug-09 Wed
| 2.4
| 2.41
| ###
| ###
| 75,789
| 91,325
| 20.3
| 20.3
| 0.0 |
2017-Aug-08 Tue
| ###
| 2.4
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Aug-07 Mon
| 2.42
| 2.42
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2017-Aug-04 Fri
| ###
| 2.43
| ###
| 2.41
|
|
| 79.6
| 79.6
| 0.2 |
2017-Aug-03 Thu
| 2.42
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2017-Aug-02 Wed
| 2.43
| 2.43
| 2.4
| 2.42
| 141,855
| 342,579
| ###
| ###
| 0.2 |
2017-Aug-01 Tue
| 2.41
| 2.44
| 2.4
| 2.43
|
|
| 76.0
| 76.0
| ### |
2017-Jul-31 Mon
| 2.42
| 2.42
| ###
| 2.41
| 652,878
| 789,982
| 27.3
| 27.3
| 0.2 |
2017-Jul-28 Fri
| 2.42
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| ###
| 2.46
| ###
| 2.43
| 745,857
| ###
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| 2.355
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-Jul-25 Tue
| 2.4
| 2.42
| ###
| 2.4
|
|
| 67.7
| 67.7
| ### |
2017-Jul-24 Mon
| ###
| 2.41
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Jul-21 Fri
| 2.26
| ###
| 2.26
| ###
| 247,020
| ###
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 2.26
| 2.29
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Jul-19 Wed
| 2.23
| 2.26
| 2.23
| 2.25
| 155,984
| 350,184
| 81.0
| 81.0
| ### |
2017-Jul-18 Tue
| ###
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 2.21
| 2.25
| ###
| 2.21
| 98,544
| ###
| ###
| ###
| 0.2 |
2017-Jul-14 Fri
| 2.22
| 2.25
| ###
| 2.23
| 136,153
| 153,172
| 74.3
| 74.3
| ### |
2017-Jul-13 Thu
| ###
| 2.23
| ###
| 2.23
|
|
| 88.6
| 88.6
| ### |
2017-Jul-12 Wed
| ###
| 2.23
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Jul-11 Tue
| ###
| 2.22
| ###
| 2.21
| 204,871
| ###
| 84.1
| 84.1
| 0.2 |
2017-Jul-10 Mon
| 2.23
| 2.26
| 2.185
| ###
| 289,150
| ###
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 2.25
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 2.22
| 2.27
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| 2.22
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| ###
| 2.25
| ###
| 2.23
| 279,146
| ###
| 83.8
| 83.8
| ### |
2017-Jul-03 Mon
| ###
| 2.2
| 2.145
| ###
| 554,240
| 1,204,086
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 2.21
| 2.25
| ###
| ###
| 374,875
| ###
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| 2.2
| 2.26
|
|
| 15.1
| 15.1
| ### |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 342,787
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 2.2
| 2.2
| ###
| ###
| 316,172
| 347,789
| 20.2
| 20.2
| 0.0 |
2017-Jun-26 Mon
| 2.2
| 2.22
| 2.185
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Jun-23 Fri
| 2.22
| 2.23
| 2.185
| 2.22
| 395,279
| 872,578
| ###
| ###
| 0.2 |
2017-Jun-22 Thu
| 2.24
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2017-Jun-21 Wed
| ###
| ###
| 2.23
| 2.26
|
|
| 10.6
| 10.6
| ### |
2017-Jun-20 Tue
| ###
| 2.44
| 2.29
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2017-Jun-19 Mon
| 2.48
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Jun-15 Thu
| ###
| 2.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 2.23
| ###
| 2.23
| ###
| 677,753
| ###
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 2.25
| ###
| ###
| 2.24
|
|
| 27.9
| 27.9
| ### |
2017-Jun-09 Fri
| ###
| ###
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Jun-08 Thu
| 2.4
| 2.45
| 2.27
| ###
| 539,482
| 1,273,177
| 8.3
| 8.3
| 0.0 |
2017-Jun-07 Wed
| 2.27
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 2.26
| 2.27
| 2.24
| 2.27
| 626,544
| 1,412,856
| 82.4
| 82.4
| 0.2 |
2017-Jun-05 Mon
| 2.27
| 2.28
| 2.24
| 2.26
| 729,058
| 1,647,671
| ###
| ###
| ### |
2017-Jun-02 Fri
| 2.21
| 2.26
| 2.2
| 2.26
| 577,355
| ###
| 86.3
| 86.3
| ### |
2017-Jun-01 Thu
| 2.21
| 2.22
| ###
| 2.21
| 207,750
| ###
| 68.4
| 68.4
| 0.2 |
2017-May-31 Wed
| ###
| 2.21
| ###
| 2.21
| 626,175
| 691,923
| ###
| ###
| 0.2 |
2017-May-30 Tue
| ###
| 2.2
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 253,551
| 0
| 76.3
| 76.3
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 355,047
| 0
| 91.2
| 91.2
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 359,771
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| 1.945
| 1.87
| ###
| 124,479
| 237,443
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 1.845
| ###
| 1.845
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2017-May-16 Tue
| 1.75
| 1.882
| 1.75
| 1.88
| 724,227
| ###
| 97.2
| 97.2
| 0.1 |
2017-May-15 Mon
| ###
| ###
| ###
| 1.755
| 271,855
| 0
| ###
| ###
| 0.1 |
2017-May-12 Fri
| ###
| ###
| 1.78
| 1.78
|
|
| 12.4
| 12.4
| 0.1 |
2017-May-11 Thu
| 1.85
| 1.857
| ###
| ###
| 331,088
| ###
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 1.83
| 1.85
| 1.83
| 1.845
|
|
| 77.0
| 77.0
| ### |
2017-May-09 Tue
| 1.875
| 1.875
| 1.81
| 1.84
| 350,683
| ###
| ###
| ###
| ### |
2017-May-08 Mon
| 1.855
| 1.855
| 1.83
| 1.845
| 231,377
| ###
| 30.0
| 30.0
| ### |
2017-May-05 Fri
| 1.85
| 1.85
| 1.82
| 1.85
|
|
| 72.4
| 72.4
| 0.1 |
2017-May-04 Thu
| ###
| 1.875
| 1.8
| 1.85
|
|
| 26.1
| 26.1
| 0.1 |
2017-May-03 Wed
| 1.88
| ###
| 1.84
| 1.87
|
|
| ###
| ###
| ### |
2017-May-02 Tue
| 1.88
| 1.88
| 1.85
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-May-01 Mon
| ###
| 1.88
| 1.825
| 1.88
|
|
| ###
| ###
| 0.1 |
2017-Apr-28 Fri
| 1.84
| 1.875
| 1.84
| 1.86
| 1,426,551
| ###
| 79.8
| 79.8
| 0.1 |
2017-Apr-27 Thu
| 1.88
| 1.885
| 1.845
| 1.875
| 142,285
| ###
| 30.5
| 30.5
| ### |
2017-Apr-26 Wed
| 1.875
| 1.885
| ###
| 1.88
| 365,026
| ###
| ###
| ###
| 0.1 |
2017-Apr-24 Mon
| 1.88
| 1.89
| ###
| 1.875
| 178,029
| ###
| ###
| ###
| ### |
2017-Apr-21 Fri
| 1.86
| 1.88
| 1.822
| 1.88
| 269,482
| ###
| 80.2
| 80.2
| 0.1 |
2017-Apr-20 Thu
| 1.85
| 1.88
| 1.825
| 1.84
| 136,723
| 253,279
| ###
| ###
| ### |
2017-Apr-19 Wed
| 1.855
| 1.88
| ###
| 1.87
|
|
| 79.5
| 79.5
| ### |
2017-Apr-18 Tue
| 1.87
| 1.87
| 1.83
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Apr-13 Thu
| 1.87
| 1.88
| 1.85
| 1.87
| 239,643
| ###
| 74.0
| 74.0
| ### |
2017-Apr-12 Wed
| 1.86
| 1.88
| 1.852
| 1.87
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| 1.83
| ###
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 1.84
| ###
| 1.83
| 1.83
| 193,629
| 177,170
| ###
| ###
| ### |
2017-Apr-07 Fri
| 1.84
| 1.885
| ###
| 1.84
| 387,729
| ###
| 73.6
| 73.6
| ### |
2017-Apr-06 Thu
| 1.885
| 1.89
| 1.845
| 1.87
| 200,179
| ###
| 26.8
| 26.8
| ### |
2017-Apr-05 Wed
| 1.86
| 1.89
| 1.852
| 1.89
|
|
| 84.6
| 84.6
| ### |
2017-Apr-04 Tue
| 1.86
| 1.88
| 1.85
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Apr-03 Mon
| 1.84
| 1.87
| 1.825
| 1.87
| 195,154
| 360,547
| ###
| ###
| ### |
2017-Mar-31 Fri
| 1.84
| 1.87
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.86
| 1.875
| ###
| 1.84
|
|
| 23.4
| 23.4
| ### |
2017-Mar-29 Wed
| 1.88
| ###
| ###
| 1.87
| 257,026
| 0
| ###
| ###
| ### |
2017-Mar-28 Tue
| 1.825
| ###
| 1.82
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2017-Mar-27 Mon
| 1.85
| 1.85
| 1.8
| 1.84
|
|
| 29.5
| 29.5
| ### |
2017-Mar-24 Fri
| 1.825
| 1.85
| 1.81
| 1.82
|
|
| 30.5
| 30.5
| ### |
2017-Mar-23 Thu
| 1.85
| ###
| 1.81
| 1.84
|
|
| 24.4
| 24.4
| ### |
2017-Mar-22 Wed
| ###
| ###
| ###
| 1.86
|
|
| ###
| ###
| 0.1 |
2017-Mar-21 Tue
| 1.8
| 1.83
| 1.785
| 1.81
|
|
| ###
| ###
| ### |
2017-Mar-20 Mon
| ###
| 1.845
| ###
| 1.82
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 1.85
| 1.86
| ###
| 1.775
| 1,670,782
| 1,553,827
| 8.3
| 8.3
| ### |
2017-Mar-16 Thu
| ###
| 1.872
| 1.8
| 1.82
|
|
| ###
| ###
| ### |
2017-Mar-15 Wed
| 1.88
| 1.89
| ###
| 1.89
| 276,147
| 260,958
| 73.5
| 73.5
| ### |
2017-Mar-14 Tue
| 1.87
| ###
| 1.86
| 1.88
| 313,851
| 291,881
| 76.8
| 76.8
| 0.1 |
2017-Mar-13 Mon
| 1.825
| 1.86
| 1.825
| 1.86
|
|
| ###
| ###
| 0.1 |
2017-Mar-10 Fri
| 1.79
| 1.855
| 1.79
| 1.825
| 261,256
| ###
| 84.7
| 84.7
| ### |
2017-Mar-09 Thu
| 1.76
| ###
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| 1.79
| 1.75
| 1.76
| 123,723
| 218,989
| 33.2
| 33.2
| 0.1 |
2017-Mar-07 Tue
| 1.725
| 1.79
| ###
| 1.79
| 241,840
| 216,446
| 92.3
| 92.3
| 0.1 |
2017-Mar-06 Mon
| 1.73
| 1.745
| 1.71
| 1.725
|
|
| 32.8
| 32.8
| ### |
2017-Mar-03 Fri
| 1.77
| 1.78
| ###
| 1.75
| 275,653
| ###
| ###
| ###
| 0.1 |
2017-Mar-02 Thu
| 1.77
| 1.78
| 1.75
| 1.77
|
|
| 65.9
| 65.9
| ### |
2017-Mar-01 Wed
| ###
| 1.77
| 1.71
| 1.77
| 248,550
| 432,477
| 87.7
| 87.7
| ### |
2017-Feb-28 Tue
| ###
| 1.75
| 1.71
| 1.75
| 429,345
| ###
| ###
| ###
| 0.1 |
2017-Feb-27 Mon
| ###
| ###
| ###
| 1.7
| 214,256
| 0
| ###
| ###
| ### |
2017-Feb-24 Fri
| 1.685
| 1.72
| ###
| 1.7
| 366,175
| ###
| 80.6
| 80.6
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| ###
| 1.725
| ###
| 1.7
| 1,688,849
| ###
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 1,337,375
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 1.77
| 1.77
| 1.72
| 1.725
|
|
| 18.0
| 18.0
| ### |
2017-Feb-17 Fri
| ###
| 1.8
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2017-Feb-16 Thu
| 1.775
| 1.8
| 1.77
| 1.785
| 739,445
| ###
| ###
| ###
| 0.1 |
2017-Feb-15 Wed
| 1.77
| 1.777
| 1.76
| 1.77
| 450,047
| ###
| ###
| ###
| ### |
2017-Feb-14 Tue
| 1.79
| 1.83
| 1.752
| 1.77
| 342,452
| ###
| 22.6
| 22.6
| ### |
2017-Feb-13 Mon
| 1.79
| 1.81
| 1.77
| 1.775
|
|
| 24.6
| 24.6
| ### |
2017-Feb-10 Fri
| 1.77
| 1.81
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 1.77
| 1.775
| 1.73
| 1.74
|
|
| 16.4
| 16.4
| 0.1 |
2017-Feb-08 Wed
| 1.755
| ###
| 1.725
| 1.77
|
|
| 75.6
| 75.6
| ### |
2017-Feb-07 Tue
| 1.76
| 1.81
| ###
| 1.775
| 619,451
| ###
| 79.3
| 79.3
| ### |
2017-Feb-06 Mon
| 1.8
| ###
| 1.75
| 1.785
|
|
| 32.6
| 32.6
| 0.1 |
2017-Feb-03 Fri
| 1.81
| 1.81
| 1.775
| 1.775
| 241,584
| ###
| ###
| ###
| ### |
2017-Feb-02 Thu
| 1.82
| 1.82
| 1.79
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Feb-01 Wed
| 1.81
| 1.85
| 1.78
| 1.82
| 260,482
| 472,774
| 73.3
| 73.3
| ### |
2017-Jan-31 Tue
| 1.81
| ###
| ###
| 1.81
|
|
| ###
| ###
| ### |
2017-Jan-30 Mon
| ###
| 1.85
| 1.81
| 1.83
| 408,078
| 746,782
| 39.2
| 39.2
| ### |
|