End of day Prices (full format), 300 Days for (AHF) AUSTRALIAN DAIRY NUTRITIONALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 250,275
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 40,848
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 233,140
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 337,429
| 0
| 89.6
| 89.6
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 43,043
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 72,471
| 0
| 12.8
| 12.8
| 0.0 |
2017-Jan-16 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| ###
| 0.175
| ###
| 0.175
| 100,342
| 8,779
| 91.0
| 91.0
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 300,677
| 0
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2017-Jan-10 Tue
| 0.172
| 0.172
| ###
| ###
| 659,585
| 56,724
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 0.175
| 0.175
| ###
| ###
| 85,625
| ###
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 0.175
| 0.175
| 0.172
| 0.175
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 0.175
| ###
| 0.172
| ###
| 377,271
| 32,445
| 89.6
| 89.6
| 0.0 |
2017-Jan-04 Wed
| 0.177
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| 0.175
| 0.177
| 0.175
| 0.175
| 414,327
| 72,921
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| 0.175
| 0.175
| 165,844
| ###
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 62.5
| 62.5
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 8.9
| 8.9
| 0.0 |
2016-Dec-22 Thu
| ###
| 0.185
| 0.175
| 0.175
| 357,945
| ###
| 10.2
| 10.2
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| 0.177
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| ###
| 0.185
| 0.175
| 0.175
| 118,058
| 21,250
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2016-Dec-16 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 76.5
| 76.5
| 0.0 |
2016-Dec-14 Wed
| 0.185
| 0.185
| ###
| 0.185
| 65,724
| 6,079
| 67.1
| 67.1
| ### |
2016-Dec-13 Tue
| ###
| 0.185
| ###
| 0.185
| 53,642
| ###
| ###
| ###
| ### |
2016-Dec-12 Mon
| 0.185
| 0.185
| ###
| ###
| 209,078
| ###
| 17.1
| 17.1
| 0.0 |
2016-Dec-09 Fri
| 0.175
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2016-Dec-08 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 47,243
| ###
| 65.5
| 65.5
| 0.0 |
2016-Dec-07 Wed
| ###
| 0.185
| 0.175
| 0.175
| 485,457
| 87,382
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| 0.185
| 0.175
| ###
| 686,423
| 123,556
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 0.185
| 0.185
| 374,657
| 34,655
| ###
| ###
| ### |
2016-Nov-30 Wed
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 343,780
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 589,389
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 0.185
| 0.177
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| 0.175
| 0.175
| ###
| ###
| 499,171
| 43,677
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 0.175
| 0.175
| ###
| ###
| 368,140
| ###
| 11.8
| 11.8
| 0.0 |
2016-Nov-22 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 0.175
| ###
| 0.175
| 108,354
| 9,480
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| 0.175
| ###
| 0.175
| 269,456
| 23,577
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 0.175
| 0.175
| ###
| ###
| 206,157
| ###
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| 0.175
| ###
| ###
| 204,958
| ###
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 0.175
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
| 726,041
| 0
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 0.185
| ###
| 0.175
| 0.175
| 723,654
| ###
| 5.4
| 5.4
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| 0.175
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 0.185
| ###
| ###
| 1,133,755
| 104,872
| 95.7
| 95.7
| 0.0 |
2016-Nov-02 Wed
| ###
| 0.175
| ###
| ###
| 369,029
| ###
| 80.1
| 80.1
| 0.0 |
2016-Nov-01 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 67,173
| 11,755
| 72.3
| 72.3
| 0.0 |
2016-Oct-31 Mon
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2016-Oct-27 Thu
| 0.175
| 0.175
| ###
| ###
| 395,382
| ###
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| 14.4
| 14.4
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| 0.175
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2016-Oct-20 Thu
| 0.175
| ###
| 0.175
| 0.175
|
|
| 66.6
| 66.6
| 0.0 |
2016-Oct-19 Wed
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 0.175
| 0.175
| ###
| 0.172
| 202,223
| ###
| 18.7
| 18.7
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 176,426
| 0
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 0.175
| ###
| 0.175
| 0.175
|
|
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| 0.175
| ###
| 0.175
| 0.175
| 29,876
| ###
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 0.175
| ###
| 0.175
| 0.175
| 348,255
| 30,472
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 0.175
| ###
| 0.175
| 0.175
| 624,588
| 54,651
| 70.9
| 70.9
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 14.4
| 14.4
| 0.0 |
2016-Oct-06 Thu
| ###
| 0.182
| ###
| ###
| 95,788
| ###
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 0.185
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| 0.185
| 0.185
| ###
| ###
| 354,654
| ###
| 13.1
| 13.1
| 0.0 |
2016-Sep-30 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2016-Sep-29 Thu
| ###
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 0.175
| ###
| 0.175
| 0.175
| 164,377
| 14,382
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 0.185
| ###
| ###
| ###
| 258,929
| 0
| 11.6
| 11.6
| 0.0 |
2016-Sep-22 Thu
| 0.185
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-Sep-21 Wed
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 17.4
| 17.4
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 902,222
| 0
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 1,532,343
| 0
| 65.6
| 65.6
| 0.0 |
2016-Sep-14 Wed
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| 0.175
|
|
| 90.1
| 90.1
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 614,627
| 0
| 82.1
| 82.1
| 0.0 |
2016-Sep-09 Fri
| 0.175
| 0.175
| ###
| ###
| 463,882
| 40,589
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 0.175
| ###
| ###
| 0.175
| 407,572
| 0
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 0.175
| 0.175
| 318,471
| ###
| 12.2
| 12.2
| 0.0 |
2016-Sep-06 Tue
| 0.185
| 0.185
| 0.175
| 0.175
| 212,781
| ###
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 0.185
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 0.185
| ###
| 0.185
| ###
| 331,821
| ###
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2016-Aug-30 Tue
| ###
| ###
| 0.185
| 0.185
| 185,557
| ###
| 13.5
| 13.5
| ### |
2016-Aug-29 Mon
| ###
| ###
| 0.185
| 0.185
| 355,778
| ###
| 20.1
| 20.1
| ### |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 235,752
| 0
| 15.7
| 15.7
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 0.2
| 0.2
| ###
| ###
| 139,272
| 13,927
| 8.2
| 8.2
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 248,774
| 0
| 70.2
| 70.2
| 0.0 |
2016-Aug-17 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| 0.2
| ###
| ###
| 502,626
| ###
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
| 210,728
| 0
| 18.0
| 18.0
| 0.0 |
2016-Aug-12 Fri
| ###
| 0.2
| ###
| ###
| 906,722
| 90,672
| 64.6
| 64.6
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 0.2
| ###
| ###
| ###
| 852,372
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 0.2
| ###
| 0.2
| 0.2
|
|
| 70.7
| 70.7
| 0.0 |
2016-Aug-05 Fri
| ###
| 0.21
| 0.2
| 0.21
| 126,955
| 26,025
| 83.7
| 83.7
| ### |
2016-Aug-04 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 6.2
| 6.2
| 0.0 |
2016-Aug-03 Wed
| 0.2
| ###
| 0.2
| 0.2
| 267,126
| ###
| 78.1
| 78.1
| 0.0 |
2016-Aug-02 Tue
| 0.21
| 0.21
| 0.2
| 0.2
| 412,888
| 84,642
| 11.0
| 11.0
| 0.0 |
2016-Aug-01 Mon
| 0.225
| 0.225
| ###
| ###
| 889,187
| ###
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| 0.22
| ###
| 0.22
| 108,354
| ###
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 0.22
| 0.225
| ###
| ###
| 1,250,585
| ###
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 0.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| 0.24
| ###
| 0.23
| 7,957,070
| 954,848
| 99.2
| 99.2
| ### |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| 16.7
| 16.7
| ### |
2016-Jul-20 Wed
| ###
| ###
| 0.185
| 0.185
| 255,881
| ###
| 13.3
| 13.3
| ### |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 181,049
| 0
| 64.6
| 64.6
| 0.0 |
2016-Jul-15 Fri
| ###
| 0.2
| ###
| ###
| 1,294,722
| 129,472
| 15.1
| 15.1
| 0.0 |
2016-Jul-14 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| 0.185
|
|
| 86.9
| 86.9
| ### |
2016-Jul-12 Tue
| 0.185
| ###
| ###
| ###
| 610,974
| 0
| 14.7
| 14.7
| 0.0 |
2016-Jul-11 Mon
| 0.185
| ###
| 0.182
| 0.185
|
|
| 64.7
| 64.7
| ### |
2016-Jul-08 Fri
| ###
| ###
| 0.177
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| 0.185
| ###
| ###
| 319,788
| 29,580
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| 0.185
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Jul-05 Tue
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2016-Jul-01 Fri
| 0.185
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| 1,078,252
| 194,085
| 7.7
| 7.7
| 0.0 |
2016-Jun-29 Wed
| 0.185
| 0.185
| 0.175
| ###
| 967,047
| ###
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 0.185
| 0.185
| ###
| ###
| 415,652
| 38,447
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| 0.185
|
|
| 84.9
| 84.9
| ### |
2016-May-27 Fri
| 0.175
| 0.21
| 0.172
| ###
| 4,715,421
| 900,645
| 98.7
| 98.7
| 0.0 |
2016-May-26 Thu
| ###
| 0.185
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-May-23 Mon
| ###
| 0.2
| ###
| ###
| 1,025,870
| 102,587
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| 0.2
| ###
| ###
| 1,544,788
| 154,478
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 0.21
| 0.21
| ###
| ###
| 2,081,720
| 218,580
| 5.9
| 5.9
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2016-May-17 Tue
| 0.22
| 0.225
| ###
| ###
| 808,843
| ###
| 16.4
| 16.4
| 0.0 |
2016-May-16 Mon
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 0.22
| 0.225
| 0.22
| 0.22
| 490,153
| 109,059
| 66.8
| 66.8
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 0.22
| 0.22
| 1,175,176
| ###
| 4.5
| 4.5
| 0.0 |
2016-May-10 Tue
| 0.225
| 0.24
| 0.225
| 0.23
| 887,222
| 206,279
| 86.1
| 86.1
| ### |
2016-May-09 Mon
| 0.22
| 0.23
| 0.22
| 0.225
| 890,745
| ###
| 84.3
| 84.3
| ### |
2016-May-06 Fri
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| 60.3
| 60.3
| 0.0 |
2016-May-05 Thu
| 0.23
| 0.23
| 0.22
| 0.22
| 782,947
| ###
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 0.22
| 0.23
| 0.22
| 0.225
| 970,148
| 218,283
| ###
| ###
| ### |
2016-May-03 Tue
| 0.225
| 0.23
| 0.22
| 0.22
| 1,083,346
| 243,752
| 19.3
| 19.3
| 0.0 |
2016-May-02 Mon
| 0.22
| 0.23
| ###
| 0.23
| 1,478,270
| ###
| 90.5
| 90.5
| ### |
2016-Apr-29 Fri
| ###
| ###
| 0.22
| 0.225
| 2,426,281
| ###
| ###
| ###
| ### |
2016-Apr-28 Thu
| 0.24
| 0.245
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 0.26
| 0.26
| 0.24
| 0.24
| 2,704,050
| ###
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 0.275
| 0.275
| 0.255
| 0.255
|
|
| 6.5
| 6.5
| 0.0 |
2016-Apr-22 Fri
| 0.285
| 0.285
| 0.27
| 0.27
| 1,615,553
| ###
| ###
| ###
| ### |
2016-Apr-21 Thu
| 0.27
| 0.29
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2016-Apr-20 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 13.0
| 13.0
| 0.0 |
2016-Apr-19 Tue
| 0.27
| 0.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| 0.285
| 0.285
| 0.27
| 0.27
| 1,219,473
| ###
| ###
| ###
| ### |
2016-Apr-15 Fri
| ###
| ###
| 0.285
| 0.285
| 1,921,156
| ###
| ###
| ###
| ### |
2016-Apr-14 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 1,809,851
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 0.285
| 0.285
| 0.26
| ###
| 2,238,755
| ###
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| 0.28
| 0.285
| 1,822,343
| 255,128
| ###
| ###
| ### |
2016-Apr-08 Fri
| 0.285
| ###
| 0.275
| 0.29
| 5,538,247
| ###
| ###
| ###
| ### |
2016-Apr-07 Thu
| 0.275
| 0.285
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2016-Apr-06 Wed
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2016-Apr-05 Tue
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 13.6
| 13.6
| ### |
2016-Apr-04 Mon
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| 17.7
| 17.7
| ### |
2016-Apr-01 Fri
| ###
| 0.29
| ###
| 0.27
| 2,474,844
| 358,852
| 88.6
| 88.6
| ### |
2016-Mar-31 Thu
| 0.26
| 0.27
| 0.26
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 0.257
| 0.26
| 627,675
| 80,656
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| 0.27
| 0.275
| ###
| ###
| 739,173
| ###
| 27.4
| 27.4
| 0.0 |
2016-Mar-24 Thu
| 0.28
| 0.28
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2016-Mar-23 Wed
| 0.28
| 0.29
| 0.275
| 0.275
|
|
| 20.8
| 20.8
| ### |
2016-Mar-22 Tue
| 0.27
| 0.29
| 0.27
| 0.28
| 3,681,059
| ###
| 92.9
| 92.9
| ### |
2016-Mar-21 Mon
| 0.27
| 0.275
| ###
| 0.27
|
|
| 73.7
| 73.7
| ### |
2016-Mar-18 Fri
| ###
| 0.285
| ###
| ###
| 3,515,671
| 500,983
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 0.285
| 0.285
| 0.257
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2016-Mar-16 Wed
| 0.22
| 0.28
| 0.22
| 0.28
| 10,489,084
| 2,622,271
| 99.8
| 99.8
| ### |
2016-Mar-15 Tue
| 0.225
| 0.225
| ###
| ###
| 1,431,023
| ###
| 12.0
| 12.0
| 0.0 |
2016-Mar-14 Mon
| 0.21
| ###
| 0.21
| 0.225
| 4,097,880
| 430,277
| ###
| ###
| ### |
2016-Mar-11 Fri
| 0.225
| 0.225
| ###
| 0.21
| 3,770,952
| ###
| 3.4
| 3.4
| ### |
2016-Mar-10 Thu
| 0.23
| ###
| ###
| 0.225
| 1,876,046
| 0
| ###
| ###
| ### |
2016-Mar-09 Wed
| 0.245
| 0.245
| 0.225
| 0.23
| 3,156,246
| ###
| ###
| ###
| ### |
2016-Mar-08 Tue
| 0.255
| 0.26
| 0.245
| 0.25
|
|
| 26.3
| 26.3
| 0.0 |
2016-Mar-07 Mon
| 0.26
| ###
| 0.25
| 0.255
|
|
| 17.9
| 17.9
| 0.0 |
2016-Mar-04 Fri
| 0.245
| 0.26
| 0.245
| 0.255
| 1,728,854
| ###
| 88.4
| 88.4
| 0.0 |
2016-Mar-03 Thu
| 0.25
| 0.255
| 0.245
| 0.245
| 585,323
| ###
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| 0.255
| 0.255
| 0.245
| 0.245
| 938,821
| ###
| 10.9
| 10.9
| 0.0 |
2016-Feb-29 Mon
| 0.255
| 0.27
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 508,221
| ###
| 75.2
| 75.2
| 0.0 |
2016-Feb-24 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 645,627
| ###
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| 0.255
| 0.26
| 730,025
| 93,078
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| 0.27
| 0.27
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 0.28
| 0.28
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2016-Feb-18 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| 0.285
| ###
| 0.27
|
|
| ###
| ###
| ### |
2016-Feb-16 Tue
| 0.27
| 0.275
| 0.26
| 0.26
|
|
| 11.7
| 11.7
| 0.0 |
2016-Feb-15 Mon
| 0.275
| 0.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 0.285
| 0.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 0.29
| ###
| 0.285
| 0.285
| 759,589
| 108,241
| 18.6
| 18.6
| ### |
2016-Feb-10 Wed
| ###
| ###
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2016-Feb-09 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2016-Feb-04 Thu
| ###
| 0.345
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
| 1,755,155
| 0
| 9.3
| 9.3
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| 0.322
| ###
| 2,027,445
| ###
| 5.1
| 5.1
| 0.0 |
2016-Jan-27 Wed
| ###
| 0.375
| ###
| ###
| 8,684,727
| 1,628,386
| 91.0
| 91.0
| 0.0 |
2016-Jan-25 Mon
| 0.285
| ###
| 0.285
| ###
| 3,018,683
| ###
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 0.28
| 0.285
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2016-Jan-21 Thu
| 0.27
| 0.285
| 0.27
| 0.275
|
|
| 85.1
| 85.1
| ### |
2016-Jan-20 Wed
| 0.29
| 0.29
| 0.27
| 0.27
| 2,001,821
| ###
| 5.7
| 5.7
| ### |
2016-Jan-19 Tue
| 0.28
| 0.285
| 0.27
| 0.285
| 3,453,975
| 958,478
| 80.4
| 80.4
| ### |
2016-Jan-18 Mon
| 0.29
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2016-Jan-15 Fri
| ###
| 0.325
| ###
| ###
| 3,061,247
| 497,452
| 7.2
| 7.2
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| 0.29
| ###
| 3,015,880
| ###
| 20.5
| 20.5
| 0.0 |
2016-Jan-13 Wed
| 0.325
| 0.325
| ###
| ###
| 1,980,956
| ###
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 0.325
| ###
| ###
| ###
| 2,886,978
| 0
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
| 9,102,587
| 0
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| 0.357
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 0.385
| 0.4
| ###
| ###
| 4,970,487
| ###
| 24.7
| 24.7
| 0.0 |
2016-Jan-04 Mon
| ###
| 0.42
| ###
| 0.4
| 17,574,289
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 0.46
| 0.485
| ###
| 0.355
| 27,078,523
| 6,566,541
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| 0.59
| 0.4
| 0.45
|
|
| 97.7
| 97.7
| 0.0 |
2015-Dec-29 Tue
| 0.2
| ###
| 0.2
| ###
| 68,989,879
| 6,898,987
| 99.8
| 99.8
| 0.0 |
2015-Dec-24 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2015-Dec-23 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2015-Dec-22 Tue
| 0.155
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
| 1,714,183
| 0
| 95.7
| 95.7
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
| 506,353
| 0
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 365,284
| 0
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 11.5
| 11.5
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
| 355,257
| 0
| 12.0
| 12.0
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2015-Dec-08 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 0.125
| 0.125
| 640,621
| ###
| 2.4
| 2.4
| 0.0 |
2015-Dec-04 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 67.1
| 67.1
| ### |
2015-Dec-02 Wed
| 0.155
| ###
| 0.145
| 0.145
| 1,509,841
| ###
| 6.1
| 6.1
| ### |
2015-Dec-01 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| 10.4
| 10.4
| ### |
2015-Nov-30 Mon
| ###
| ###
| ###
| 0.145
|
|
| 13.0
| 13.0
| ### |
2015-Nov-27 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 0.155
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2015-Nov-25 Wed
| ###
| ###
| ###
| 0.155
|
|
| 14.8
| 14.8
| ### |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 657,625
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 194,124
| 0
| 68.5
| 68.5
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| 0.175
| ###
| ###
| 405,929
| ###
| 64.4
| 64.4
| 0.0 |
2015-Nov-18 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 16,586
| ###
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 0.175
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Nov-12 Thu
| 0.175
| ###
| 0.175
| ###
| 479,272
| ###
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| 0.175
| ###
| 0.175
| 280,957
| 24,583
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 0.185
| 0.185
| 0.175
| 0.175
| 183,988
| ###
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2015-Nov-05 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 91.2
| 91.2
| ### |
2015-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2015-Nov-03 Tue
| ###
| 0.185
| 0.175
| 0.175
|
|
| 11.6
| 11.6
| 0.0 |
2015-Nov-02 Mon
| ###
| 0.185
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Oct-30 Fri
| 0.185
| 0.185
| ###
| 0.185
| 434,447
| 40,186
| 67.5
| 67.5
| ### |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Oct-28 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
|