End of day Prices (full format), 600 Days for (AHG) AUTOMOTIVE HOLDINGS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.702 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Sep-24 Tue
| ###
| 3.71
| 3.58
| ###
| 120,682
| 439,885
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 3.72
| 3.76
| 3.585
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2019-Sep-20 Fri
| 3.75
| 3.75
| ###
| ###
| 4,168,053
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| 3.83
| 3.57
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Sep-18 Wed
| 3.51
| ###
| 3.45
| ###
| 595,779
| ###
| 89.6
| 89.6
| 0.0 |
2019-Sep-17 Tue
| 3.5
| 3.57
| 3.41
| 3.52
|
|
| 74.1
| 74.1
| ### |
2019-Sep-16 Mon
| 3.49
| 3.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 3.45
| ###
| 3.41
| 3.49
| 634,257
| ###
| ###
| ###
| ### |
2019-Sep-12 Thu
| ###
| ###
| 3.48
| 3.5
|
|
| 8.5
| 8.5
| 0.3 |
2019-Sep-11 Wed
| ###
| 3.75
| ###
| ###
| 867,222
| 1,626,041
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 3.72
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2019-Sep-09 Mon
| 3.78
| 3.79
| ###
| 3.73
| 406,146
| 769,646
| 22.7
| 22.7
| ### |
2019-Sep-06 Fri
| 3.7
| 3.785
| ###
| 3.78
| 502,884
| ###
| 85.0
| 85.0
| 0.3 |
2019-Sep-05 Thu
| 3.74
| 3.78
| 3.57
| ###
| 740,224
| 2,720,323
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 3.75
| ###
| 3.75
| 702,221
| ###
| ###
| ###
| 0.3 |
2019-Sep-03 Tue
| 3.51
| 3.7
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| 3.56
| ###
| 3.55
| 579,022
| 1,030,659
| 92.9
| 92.9
| ### |
2019-Aug-30 Fri
| 3.21
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 3.2
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Aug-28 Wed
| ###
| ###
| ###
| ###
| 351,220
| 0
| 84.0
| 84.0
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Aug-26 Mon
| ###
| 3.22
| ###
| 3.22
| 214,144
| 344,771
| ###
| ###
| 0.2 |
2019-Aug-23 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 82.3
| 82.3
| 0.2 |
2019-Aug-22 Thu
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| 3.23
| 2.73
| 3.21
| 663,989
| 1,978,687
| ###
| ###
| ### |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 2,510,483
| 0
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 257,342
| 0
| 77.6
| 77.6
| 0.0 |
2019-Aug-13 Tue
| 3
| ###
| ###
| ###
| 226,785
| 0
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 332,376
| 0
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| 3
| ###
| 2.925
| ###
| 207,829
| 303,949
| 71.8
| 71.8
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Aug-07 Wed
| 2.75
| ###
| 2.74
| ###
| 254,344
| 348,451
| 94.7
| 94.7
| 0.0 |
2019-Aug-06 Tue
| 2.7
| 2.79
| ###
| 2.75
| 544,585
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| 2.88
| ###
| 2.78
| 2.84
|
|
| 44.2
| 44.2
| 0.2 |
2019-Aug-02 Fri
| ###
| ###
| 2.875
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 3.23
| ###
| ###
| 858,554
| ###
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 2.88
| ###
| 2.875
| ###
| 1,004,925
| 1,444,579
| 95.1
| 95.1
| 0.0 |
2019-Jul-25 Thu
| 2.88
| ###
| 2.83
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Jul-24 Wed
| 2.85
| ###
| 2.84
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Jul-23 Tue
| 2.87
| 2.87
| 2.84
| 2.85
| 314,579
| 898,123
| ###
| ###
| ### |
2019-Jul-22 Mon
| 2.8
| 2.87
| 2.8
| 2.87
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| 2.82
| 2.86
| 2.77
| 2.84
| 287,947
| 810,570
| 68.4
| 68.4
| 0.2 |
2019-Jul-18 Thu
| 2.8
| 2.89
| 2.78
| 2.83
| 688,178
| 1,950,984
| 79.0
| 79.0
| 0.2 |
2019-Jul-17 Wed
| 2.81
| 2.83
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Jul-16 Tue
| 2.8
| 2.83
| 2.75
| 2.8
|
|
| 70.8
| 70.8
| 0.2 |
2019-Jul-15 Mon
| 2.81
| 2.84
| 2.785
| 2.82
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 2.77
| 2.83
| 2.77
| 2.82
| 919,883
| 2,575,672
| ###
| ###
| ### |
2019-Jul-11 Thu
| 2.8
| ###
| 2.79
| 2.8
|
|
| 62.7
| 62.7
| 0.2 |
2019-Jul-10 Wed
| ###
| 2.83
| ###
| 2.82
|
|
| 94.1
| 94.1
| ### |
2019-Jul-09 Tue
| 2.71
| 2.73
| ###
| ###
| 231,948
| ###
| 29.6
| 29.6
| 0.0 |
2019-Jul-08 Mon
| 2.75
| 2.79
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2019-Jul-05 Fri
| 2.8
| 2.8
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2019-Jul-04 Thu
| 2.75
| 2.8
| ###
| 2.8
| 333,923
| ###
| 81.4
| 81.4
| 0.2 |
2019-Jul-03 Wed
| 2.84
| 2.84
| 2.71
| 2.76
|
|
| 11.4
| 11.4
| 0.2 |
2019-Jul-02 Tue
| 2.77
| 2.84
| 2.77
| 2.84
| 312,855
| 877,558
| 86.8
| 86.8
| 0.2 |
2019-Jul-01 Mon
| 2.79
| 2.84
| 2.78
| 2.79
|
|
| 67.8
| 67.8
| ### |
2019-Jun-28 Fri
| 2.75
| 2.84
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Jun-27 Thu
| 2.74
| 2.8
| 2.71
| 2.75
|
|
| 66.8
| 66.8
| ### |
2019-Jun-26 Wed
| ###
| 2.79
| ###
| 2.74
| 384,956
| ###
| 89.0
| 89.0
| 0.2 |
2019-Jun-25 Tue
| 2.73
| 2.84
| 2.73
| 2.78
|
|
| 86.2
| 86.2
| 0.2 |
2019-Jun-24 Mon
| 2.78
| 2.78
| ###
| 2.74
|
|
| 27.2
| 27.2
| 0.2 |
2019-Jun-21 Fri
| 2.84
| 2.84
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Jun-20 Thu
| 2.76
| 2.85
| 2.76
| 2.79
| 399,126
| 1,119,548
| 76.6
| 76.6
| ### |
2019-Jun-19 Wed
| 2.81
| 2.81
| 2.72
| 2.81
| 353,656
| 977,858
| 64.1
| 64.1
| ### |
2019-Jun-18 Tue
| 2.8
| 2.825
| 2.78
| 2.78
| 288,785
| ###
| 28.3
| 28.3
| 0.2 |
2019-Jun-17 Mon
| 2.77
| 2.8
| 2.74
| 2.78
|
|
| 78.6
| 78.6
| 0.2 |
2019-Jun-14 Fri
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| 2.83
| 2.86
| ###
| 2.85
| 236,945
| ###
| 82.2
| 82.2
| ### |
2019-Jun-12 Wed
| 2.83
| 2.85
| 2.825
| 2.85
| 509,326
| ###
| ###
| ###
| ### |
2019-Jun-11 Tue
| 2.8
| 2.85
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2019-Jun-07 Fri
| 2.85
| 2.85
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 2.81
| 2.855
| 2.8
| 2.84
|
|
| 81.4
| 81.4
| 0.2 |
2019-Jun-05 Wed
| 2.8
| 2.84
| 2.785
| 2.82
|
|
| 82.1
| 82.1
| ### |
2019-Jun-04 Tue
| 2.83
| 2.87
| 2.8
| 2.8
| 1,592,178
| 4,513,824
| 30.4
| 30.4
| 0.2 |
2019-Jun-03 Mon
| ###
| ###
| 2.81
| 2.86
| 840,658
| 1,181,124
| ###
| ###
| 0.2 |
2019-May-31 Fri
| 2.87
| ###
| 2.85
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2019-May-30 Thu
| 2.85
| ###
| 2.81
| 2.87
| 1,067,648
| 1,500,045
| ###
| ###
| ### |
2019-May-29 Wed
| 2.87
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 2.73
| 2.88
| 2.7
| 2.88
|
|
| ###
| ###
| 0.2 |
2019-May-27 Mon
| ###
| 2.73
| ###
| 2.72
| 1,243,948
| 1,697,989
| ###
| ###
| 0.2 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 733,657
| 0
| 78.0
| 78.0
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 2.59
| ###
| 1,023,584
| 1,325,541
| 84.6
| 84.6
| 0.0 |
2019-May-22 Wed
| 2.48
| ###
| 2.48
| ###
| 1,146,288
| ###
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 2.48
| 2.52
| 2.43
| 2.52
|
|
| 82.7
| 82.7
| ### |
2019-May-20 Mon
| ###
| 2.55
| ###
| 2.55
| 1,585,387
| ###
| 96.7
| 96.7
| 0.2 |
2019-May-17 Fri
| 2.29
| ###
| 2.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 2.255
| ###
| 807,172
| 910,086
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 2.325
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 466,458
| 0
| 33.8
| 33.8
| 0.0 |
2019-May-13 Mon
| ###
| 2.4
| ###
| ###
| 722,373
| 866,847
| 87.9
| 87.9
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-May-09 Thu
| ###
| 2.4
| ###
| ###
| 576,357
| 691,628
| 16.0
| 16.0
| 0.0 |
2019-May-08 Wed
| ###
| 2.43
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2019-May-07 Tue
| ###
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-May-06 Mon
| 2.46
| 2.5
| 2.4
| 2.43
|
|
| 32.8
| 32.8
| ### |
2019-May-03 Fri
| 2.46
| 2.48
| 2.42
| 2.45
| 523,442
| ###
| ###
| ###
| 0.2 |
2019-May-02 Thu
| ###
| 2.51
| ###
| 2.49
|
|
| 94.9
| 94.9
| 0.2 |
2019-May-01 Wed
| ###
| 2.4
| ###
| ###
| 793,029
| ###
| 84.2
| 84.2
| 0.0 |
2019-Apr-30 Tue
| ###
| 2.425
| ###
| 2.4
| 1,018,980
| ###
| 81.6
| 81.6
| ### |
2019-Apr-29 Mon
| ###
| 2.42
| ###
| ###
| 1,359,643
| ###
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 2.44
| 2.44
| ###
| ###
| 703,841
| 858,686
| 16.3
| 16.3
| 0.0 |
2019-Apr-23 Tue
| 2.43
| 2.44
| ###
| 2.44
|
|
| 70.3
| 70.3
| 0.2 |
2019-Apr-18 Thu
| 2.41
| 2.44
| ###
| 2.43
| 823,970
| 1,005,243
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2019-Apr-16 Tue
| ###
| 2.45
| ###
| 2.4
| 1,518,725
| ###
| ###
| ###
| ### |
2019-Apr-15 Mon
| 2.28
| ###
| 2.27
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| 2.29
| 1,133,723
| 0
| 93.0
| 93.0
| ### |
2019-Apr-11 Thu
| ###
| 2.255
| ###
| 2.22
|
|
| 94.5
| 94.5
| 0.2 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 564,689
| 0
| 77.7
| 77.7
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 1,542,927
| 0
| 76.9
| 76.9
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 4,109,458
| 0
| 98.3
| 98.3
| 0.0 |
2019-Apr-04 Thu
| 1.79
| 1.825
| ###
| 1.78
|
|
| 28.3
| 28.3
| 0.1 |
2019-Apr-03 Wed
| 1.83
| ###
| 1.77
| 1.785
| 525,183
| 464,786
| 12.6
| 12.6
| 0.1 |
2019-Apr-02 Tue
| ###
| 1.845
| ###
| 1.825
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| 1.745
| 1.777
| 1.73
| ###
| 605,258
| ###
| 79.3
| 79.3
| 0.0 |
2019-Mar-29 Fri
| 1.75
| 1.78
| 1.73
| 1.75
| 469,520
| ###
| 67.8
| 67.8
| 0.1 |
2019-Mar-28 Thu
| 1.75
| 1.79
| 1.745
| 1.75
|
|
| 62.0
| 62.0
| 0.1 |
2019-Mar-27 Wed
| 1.755
| 1.79
| ###
| 1.75
| 850,454
| 761,156
| 29.5
| 29.5
| 0.1 |
2019-Mar-26 Tue
| 1.74
| 1.76
| ###
| 1.75
| 851,376
| ###
| 76.9
| 76.9
| 0.1 |
2019-Mar-25 Mon
| 1.72
| 1.75
| ###
| 1.74
| 1,039,245
| ###
| 86.3
| 86.3
| 0.1 |
2019-Mar-22 Fri
| 1.75
| 1.777
| ###
| 1.74
|
|
| 26.8
| 26.8
| 0.1 |
2019-Mar-21 Thu
| ###
| 1.73
| ###
| 1.73
| 1,796,685
| ###
| ###
| ###
| ### |
2019-Mar-20 Wed
| 1.8
| 1.8
| ###
| ###
| 1,405,025
| 1,264,522
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 1.79
| 1.84
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-Mar-18 Mon
| 1.83
| 1.89
| 1.785
| 1.8
|
|
| 18.1
| 18.1
| 0.1 |
2019-Mar-15 Fri
| 1.86
| ###
| 1.825
| 1.84
| 8,549,757
| 7,801,653
| ###
| ###
| ### |
2019-Mar-14 Thu
| 1.89
| ###
| 1.87
| 1.885
|
|
| 30.5
| 30.5
| 0.1 |
2019-Mar-13 Wed
| ###
| ###
| ###
| 1.88
| 1,401,772
| 0
| 13.7
| 13.7
| 0.1 |
2019-Mar-12 Tue
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 1,726,789
| 0
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| 2
| 2
| 1.925
| 1.955
| 1,915,783
| 3,759,724
| 15.6
| 15.6
| ### |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 2
| ###
| 1.925
| ###
| 2,310,326
| 2,223,688
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 1,788,541
| 0
| 11.6
| 11.6
| 0.0 |
2019-Mar-01 Fri
| 2.28
| ###
| 2.075
| ###
|
|
| 3.7
| 3.7
| 0.0 |
2019-Feb-28 Thu
| ###
| 2.325
| ###
| ###
| 3,643,158
| 4,235,171
| 97.1
| 97.1
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 2,598,329
| 0
| 96.2
| 96.2
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 5,039,425
| 0
| 94.9
| 94.9
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 7,141,243
| 0
| 99.0
| 99.0
| 0.0 |
2019-Feb-21 Thu
| 1.745
| 1.78
| ###
| 1.755
| 2,115,486
| 1,882,782
| ###
| ###
| 0.1 |
2019-Feb-20 Wed
| 1.76
| 1.785
| 1.7
| 1.73
| 933,743
| 1,627,047
| 20.0
| 20.0
| ### |
2019-Feb-19 Tue
| 1.785
| ###
| ###
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Feb-18 Mon
| ###
| 1.78
| ###
| 1.775
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 1.685
| 1.57
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2019-Feb-14 Thu
| 1.8
| 1.8
| 1.76
| 1.78
| 1,054,776
| ###
| ###
| ###
| 0.1 |
2019-Feb-11 Mon
| ###
| 1.73
| ###
| ###
| 1,057,457
| ###
| 83.7
| 83.7
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 1.72
| 1.625
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| 1.58
| ###
| 1.54
| ###
| 1,216,758
| ###
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 1.585
| 1.585
| 1.54
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Jan-31 Thu
| 1.625
| ###
| 1.55
| 1.555
| 3,282,221
| 2,543,721
| 8.9
| 8.9
| ### |
2019-Jan-30 Wed
| 1.59
| 1.645
| 1.58
| ###
| 1,145,783
| 1,847,575
| 85.1
| 85.1
| 0.0 |
2019-Jan-29 Tue
| 1.555
| ###
| 1.55
| 1.59
|
|
| ###
| ###
| ### |
2019-Jan-17 Thu
| ###
| 1.555
| 1.46
| 1.54
| 1,401,020
| ###
| ###
| ###
| ### |
2019-Jan-11 Fri
| 1.51
| 1.555
| 1.475
| 1.48
|
|
| ###
| ###
| 0.1 |
2019-Jan-10 Thu
| 1.46
| ###
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 1.47
| 1.47
| 1.43
| 1.45
| 775,382
| ###
| ###
| ###
| ### |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 913,353
| 0
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 1.52
| 1.54
| ###
| ###
| 564,389
| 434,579
| 28.7
| 28.7
| 0.0 |
2019-Jan-02 Wed
| 1.56
| 1.57
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2018-Dec-28 Fri
| 1.53
| 1.55
| ###
| 1.55
|
|
| 77.2
| 77.2
| ### |
2018-Dec-27 Thu
| 1.48
| 1.53
| 1.48
| 1.52
|
|
| 83.6
| 83.6
| 0.1 |
2018-Dec-21 Fri
| ###
| 1.49
| ###
| 1.48
|
|
| 91.6
| 91.6
| 0.1 |
2018-Dec-20 Thu
| 1.41
| 1.46
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2018-Dec-19 Wed
| ###
| 1.475
| 1.43
| 1.44
|
|
| ###
| ###
| 0.1 |
2018-Dec-14 Fri
| 1.475
| ###
| ###
| 1.51
|
|
| 89.5
| 89.5
| 0.1 |
2018-Dec-13 Thu
| 1.485
| ###
| 1.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 1.525
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 1.5
| 1.525
| ###
| 1.42
| 1,899,272
| ###
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| 1.455
| 1.47
| 2,833,786
| 2,061,579
| ###
| ###
| ### |
2018-Dec-07 Fri
| 1.645
| ###
| 1.625
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2018-Dec-06 Thu
| 1.57
| ###
| 1.55
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 1,014,473
| 0
| 13.6
| 13.6
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| 1.59
| ###
| 1,705,876
| 1,356,171
| 85.2
| 85.2
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 1,635,146
| 0
| 9.3
| 9.3
| 0.0 |
2018-Nov-29 Thu
| 1.74
| 1.76
| 1.675
| 1.72
| 974,654
| ###
| ###
| ###
| 0.1 |
2018-Nov-14 Wed
| 1.84
| 1.845
| ###
| 1.745
| 1,696,655
| ###
| ###
| ###
| 0.1 |
2018-Nov-13 Tue
| ###
| ###
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 978,472
| 0
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 2
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 1.885
| 1.985
| 749,089
| ###
| ###
| ###
| ### |
2018-Nov-06 Tue
| ###
| ###
| 1.86
| 1.88
|
|
| 16.1
| 16.1
| 0.1 |
2018-Nov-05 Mon
| ###
| ###
| 1.875
| ###
| 894,672
| 838,755
| 30.8
| 30.8
| 0.0 |
2018-Nov-02 Fri
| 1.83
| 1.89
| 1.83
| 1.89
|
|
| 86.3
| 86.3
| ### |
2018-Nov-01 Thu
| ###
| 1.85
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Oct-31 Wed
| 1.825
| 1.85
| 1.755
| ###
| 1,677,043
| 3,022,870
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 1.82
| 1.82
| 1.75
| 1.81
| 1,189,742
| 2,123,689
| 23.9
| 23.9
| ### |
2018-Oct-29 Mon
| 1.775
| 1.825
| 1.75
| 1.82
| 1,727,122
| ###
| 88.3
| 88.3
| ### |
2018-Oct-26 Fri
| 1.845
| 1.855
| 1.785
| ###
| 1,814,759
| ###
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 1.85
| ###
| ###
| 1.825
|
|
| ###
| ###
| ### |
2018-Oct-24 Wed
| 1.885
| ###
| 1.855
| 1.875
| 517,271
| ###
| 36.4
| 36.4
| ### |
2018-Oct-23 Tue
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| ###
| ###
| 1.872
| ###
| 1,066,329
| 998,083
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 1.925
| ###
| 1,773,148
| 1,706,654
| 13.3
| 13.3
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 957,155
| 0
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 754,952
| 0
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 2.025
| ###
| 847,280
| 857,871
| 75.9
| 75.9
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 1,101,543
| 0
| 28.6
| 28.6
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 1,484,826
| 0
| 91.7
| 91.7
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,613,886
| 0
| 38.8
| 38.8
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 2.2
| 2.21
| ###
| ###
| 1,657,523
| ###
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 2.21
| 2.23
| 2.2
| 2.2
|
|
| 37.1
| 37.1
| 0.2 |
2018-Oct-01 Mon
| 2.21
| 2.23
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Sep-28 Fri
| 2.22
| 2.23
| ###
| 2.21
| 646,585
| 720,942
| ###
| ###
| 0.2 |
2018-Sep-27 Thu
| 2.22
| ###
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| 2.23
| 2.25
| ###
| 2.2
|
|
| 22.0
| 22.0
| 0.2 |
2018-Sep-25 Tue
| 2.25
| 2.27
| 2.2
| 2.21
| 781,228
| 1,746,044
| ###
| ###
| 0.2 |
2018-Sep-24 Mon
| 2.25
| 2.28
| 2.24
| 2.26
|
|
| 72.9
| 72.9
| ### |
2018-Sep-21 Fri
| ###
| 2.28
| ###
| 2.25
| 2,438,550
| 2,779,946
| 85.3
| 85.3
| ### |
2018-Sep-20 Thu
| 2.2
| 2.24
| 2.2
| 2.21
|
|
| 74.2
| 74.2
| 0.2 |
2018-Sep-19 Wed
| ###
| ###
| 2.26
| 2.27
| 1,143,320
| 1,291,951
| 19.2
| 19.2
| 0.2 |
2018-Sep-18 Tue
| ###
| ###
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Sep-17 Mon
| 2.28
| ###
| 2.26
| 2.28
| 805,824
| 910,581
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| 2.27
| 2.29
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| 2.28
| 2.29
| 2.26
| 2.26
| 890,640
| ###
| 24.7
| 24.7
| ### |
2018-Sep-12 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| 14.2
| 14.2
| 0.2 |
2018-Sep-11 Tue
| 2.29
| ###
| 2.27
| ###
| 882,956
| 1,002,155
| 80.7
| 80.7
| 0.0 |
2018-Sep-10 Mon
| 2.27
| 2.28
| 2.25
| 2.26
| 537,941
| ###
| ###
| ###
| ### |
2018-Sep-07 Fri
| 2.27
| ###
| ###
| 2.28
| 586,945
| 0
| 71.8
| 71.8
| 0.2 |
2018-Sep-06 Thu
| ###
| ###
| 2.27
| 2.29
|
|
| 32.0
| 32.0
| ### |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 667,059
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Aug-31 Fri
| 2.42
| 2.44
| ###
| ###
| 1,962,655
| ###
| 14.3
| 14.3
| 0.0 |
2018-Aug-30 Thu
| 2.44
| 2.5
| 2.43
| 2.44
| 716,387
| ###
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.45
| 2.5
| 2.43
| 2.46
| 1,755,588
| 4,327,524
| 69.2
| 69.2
| 0.2 |
2018-Aug-28 Tue
| ###
| 2.5
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Aug-27 Mon
| ###
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| 2.42
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2018-Aug-23 Thu
| 2.41
| 2.41
| ###
| ###
| 1,001,171
| ###
| 29.4
| 29.4
| 0.0 |
2018-Aug-22 Wed
| 2.42
| 2.44
| 2.4
| 2.41
|
|
| 30.7
| 30.7
| 0.2 |
2018-Aug-21 Tue
| 2.4
| ###
| ###
| 2.41
|
|
| 73.5
| 73.5
| 0.2 |
2018-Aug-20 Mon
| ###
| 2.4
| ###
| ###
| 1,083,721
| ###
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| 2.44
| ###
| ###
| 1,352,324
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 590,026
| 0
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Aug-09 Thu
| 2.42
| 2.43
| 2.29
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2018-Aug-08 Wed
| 2.42
| 2.42
| 2.385
| 2.4
| 1,467,444
| ###
| ###
| ###
| ### |
2018-Aug-07 Tue
| 2.47
| 2.49
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Aug-06 Mon
| 2.58
| 2.59
| 2.485
| 2.51
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| ###
| ###
| 2.48
| 2.53
| 4,213,785
| ###
| 4.7
| 4.7
| ### |
2018-Aug-02 Thu
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 2.73
| 2.74
| ###
| 2.7
|
|
| 28.9
| 28.9
| 0.2 |
2018-Jul-31 Tue
| 2.75
| 2.75
| 2.685
| 2.73
|
|
| ###
| ###
| ### |
2018-Jul-30 Mon
| ###
| 2.74
| ###
| 2.72
| 419,951
| ###
| 89.6
| 89.6
| 0.2 |
2018-Jul-27 Fri
| 2.7
| 2.74
| ###
| 2.73
|
|
| 79.2
| 79.2
| ### |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 553,370
| 0
| 26.1
| 26.1
| 0.0 |
2018-Jul-25 Wed
| ###
| 2.7
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2018-Jul-24 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 2.73
| 2.73
| ###
| ###
| 754,521
| 1,029,921
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 2.72
| 2.76
| ###
| 2.73
| 393,726
| 543,341
| 70.6
| 70.6
| ### |
2018-Jul-19 Thu
| ###
| 2.73
| ###
| 2.71
| 912,749
| ###
| 81.8
| 81.8
| ### |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,540,572
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 2.58
| ###
| 2.56
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2018-Jul-16 Mon
| 2.59
| ###
| 2.56
| 2.58
|
|
| 36.1
| 36.1
| 0.2 |
2018-Jul-13 Fri
| ###
| ###
| 2.545
| 2.58
| 845,428
| ###
| ###
| ###
| 0.2 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 847,756
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-Jul-09 Mon
| 2.55
| 2.57
| 2.52
| 2.56
| 835,126
| ###
| 78.0
| 78.0
| 0.2 |
2018-Jul-06 Fri
| ###
| ###
| 2.53
| 2.54
| 2,679,920
| ###
| 14.6
| 14.6
| ### |
2018-Jul-05 Thu
| ###
| ###
| 2.585
| ###
| 1,187,820
| 1,535,257
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 2.58
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 2.77
| 2.77
| 2.54
| ###
| 5,211,256
| 13,835,884
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 2.74
| 2.89
| 2.71
| 2.85
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 2.83
| 2.84
| ###
| 2.75
|
|
| 13.9
| 13.9
| ### |
2018-Jun-27 Wed
| 2.81
| 2.83
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| 2.84
| 2.86
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| 2.85
| ###
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 2.88
| ###
| 2.82
| 2.82
| 2,148,972
| 3,030,050
| 18.5
| 18.5
| ### |
2018-Jun-21 Thu
| 2.79
| ###
| 2.79
| ###
| 2,088,279
| 2,913,149
| 91.3
| 91.3
| 0.0 |
2018-Jun-20 Wed
| 2.78
| 2.82
| 2.78
| 2.8
| 667,070
| ###
| 75.5
| 75.5
| 0.2 |
2018-Jun-19 Tue
| 2.84
| 2.855
| 2.76
| 2.77
| 622,875
| 1,748,721
| ###
| ###
| 0.2 |
2018-Jun-18 Mon
| 2.78
| 2.84
| 2.76
| 2.82
| 774,876
| 2,169,652
| 86.7
| 86.7
| ### |
2018-Jun-15 Fri
| 2.79
| 2.81
| 2.74
| 2.78
|
|
| 29.3
| 29.3
| 0.2 |
2018-Jun-14 Thu
| 2.79
| 2.84
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-Jun-13 Wed
| 2.86
| 2.88
| 2.785
| 2.81
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| 2.87
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2018-Jun-08 Fri
| 2.87
| ###
| 2.84
| 2.87
| 596,581
| 847,145
| 73.1
| 73.1
| ### |
2018-Jun-07 Thu
| 2.81
| 2.885
| 2.81
| 2.85
| 654,822
| ###
| ###
| ###
| ### |
2018-Jun-06 Wed
| 2.8
| 2.84
| 2.785
| 2.81
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 2.77
| 2.81
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 2.79
| 2.81
| 2.76
| 2.79
| 452,376
| ###
| ###
| ###
| ### |
2018-Jun-01 Fri
| 2.78
| 2.81
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2018-May-31 Thu
| 2.8
| 2.82
| 2.78
| 2.78
| 1,468,486
| ###
| ###
| ###
| 0.2 |
2018-May-30 Wed
| 2.76
| 2.83
| 2.755
| 2.8
|
|
| 83.5
| 83.5
| 0.2 |
2018-May-29 Tue
| 2.83
| 2.85
| 2.78
| 2.79
|
|
| 20.6
| 20.6
| ### |
2018-May-28 Mon
| 2.89
| ###
| 2.82
| 2.82
| 549,180
| 774,343
| 17.1
| 17.1
| ### |
2018-May-25 Fri
| 2.83
| ###
| 2.825
| 2.88
| 652,172
| ###
| ###
| ###
| 0.2 |
2018-May-24 Thu
| 2.83
| ###
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-May-23 Wed
| 2.89
| ###
| 2.83
| 2.84
|
|
| 21.9
| 21.9
| 0.2 |
2018-May-22 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 1,145,024
| 0
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 5,311,275
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-May-14 Mon
| 3.41
| 3.43
| ###
| 3.4
| 518,059
| 888,471
| ###
| ###
| 0.2 |
2018-May-11 Fri
| 3.41
| 3.43
| ###
| 3.4
|
|
| 33.0
| 33.0
| 0.2 |
2018-May-10 Thu
| 3.43
| 3.45
| 3.4
| 3.41
| 434,856
| 1,489,381
| 30.5
| 30.5
| ### |
2018-May-09 Wed
| 3.42
| 3.44
| 3.41
| 3.43
|
|
| ###
| ###
| 0.2 |
2018-May-08 Tue
| 3.42
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-May-07 Mon
| 3.46
| 3.47
| 3.41
| 3.42
|
|
| 27.1
| 27.1
| 0.2 |
2018-May-04 Fri
| 3.44
| 3.485
| 3.44
| 3.44
| 269,629
| ###
| ###
| ###
| 0.2 |
2018-May-03 Thu
| 3.48
| 3.5
| 3.43
| 3.43
|
|
| 20.7
| 20.7
| 0.2 |
2018-May-02 Wed
| 3.5
| 3.52
| 3.46
| 3.46
|
|
| 24.1
| 24.1
| 0.2 |
2018-May-01 Tue
| ###
| 3.5
| ###
| 3.49
| 439,924
| ###
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 3.41
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2018-Apr-27 Fri
| ###
| 3.4
| ###
| ###
| 484,345
| 823,386
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 3.42
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Apr-24 Tue
| 3.4
| ###
| ###
| ###
| 772,359
| 0
| 27.4
| 27.4
| 0.0 |
2018-Apr-23 Mon
| 3.41
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 3.43
| 3.46
| 3.41
| 3.42
|
|
| 35.7
| 35.7
| 0.2 |
2018-Apr-19 Thu
| 3.45
| 3.46
| 3.43
| 3.45
|
|
| 71.3
| 71.3
| ### |
2018-Apr-18 Wed
| 3.48
| 3.5
| 3.44
| 3.47
| 617,786
| ###
| ###
| ###
| 0.2 |
2018-Apr-17 Tue
| 3.45
| ###
| 3.43
| 3.48
| 495,271
| 849,389
| 79.5
| 79.5
| 0.2 |
2018-Apr-16 Mon
| 3.47
| 3.52
| 3.46
| 3.48
| 562,574
| 1,963,383
| 75.3
| 75.3
| 0.2 |
2018-Apr-13 Fri
| 3.4
| 3.52
| 3.4
| 3.47
|
|
| 84.9
| 84.9
| 0.2 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 570,245
| 0
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 3.46
| 3.5
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Apr-10 Tue
| 3.48
| 3.5
| 3.46
| 3.5
| 429,723
| ###
| 70.7
| 70.7
| 0.3 |
2018-Apr-09 Mon
| 3.42
| 3.485
| 3.41
| 3.48
| 500,553
| 1,725,656
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| 3.47
| 3.5
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| 3.48
| 3.525
| 3.45
| 3.49
|
|
| 68.6
| 68.6
| ### |
2018-Apr-04 Wed
| 3.43
| 3.47
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2018-Apr-03 Tue
| 3.41
| 3.49
| 3.41
| 3.44
| 428,127
| ###
| ###
| ###
| 0.2 |
2018-Mar-29 Thu
| 3.53
| 3.58
| 3.48
| 3.51
|
|
| 31.5
| 31.5
| ### |
2018-Mar-28 Wed
| 3.46
| ###
| 3.46
| 3.54
| 985,970
| 1,705,728
| ###
| ###
| 0.3 |
2018-Mar-27 Tue
| 3.53
| 3.55
| 3.48
| 3.49
| 765,484
| 2,690,676
| ###
| ###
| ### |
2018-Mar-26 Mon
| 3.51
| 3.56
| 3.44
| 3.53
|
|
| 73.2
| 73.2
| 0.3 |
2018-Mar-23 Fri
| ###
| ###
| 3.56
| 3.56
| 1,026,821
| 1,827,741
| ###
| ###
| 0.3 |
2018-Mar-22 Thu
| ###
| 3.74
| ###
| ###
| 501,929
| ###
| 71.2
| 71.2
| 0.0 |
2018-Mar-21 Wed
| 3.74
| 3.76
| 3.7
| 3.74
| 1,249,740
| ###
| 69.1
| 69.1
| 0.3 |
2018-Mar-20 Tue
| 3.7
| 3.77
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2018-Mar-19 Mon
| 3.72
| 3.76
| ###
| 3.75
| 928,054
| 1,744,741
| ###
| ###
| 0.3 |
2018-Mar-16 Fri
| ###
| 3.72
| ###
| 3.72
|
|
| 79.6
| 79.6
| 0.3 |
2018-Mar-15 Thu
| 3.7
| 3.71
| 3.57
| ###
| 2,869,849
| 10,446,250
| 29.2
| 29.2
| 0.0 |
2018-Mar-14 Wed
| ###
| 3.725
| ###
| 3.72
|
|
| 76.0
| 76.0
| 0.3 |
2018-Mar-13 Tue
| 3.73
| 3.74
| ###
| 3.71
|
|
| ###
| ###
| ### |
2018-Mar-12 Mon
| 3.8
| 3.8
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2018-Mar-09 Fri
| 3.78
| 3.82
| ###
| 3.78
|
|
| 65.0
| 65.0
| 0.3 |
2018-Mar-08 Thu
| 3.84
| 3.84
| 3.78
| 3.8
| 1,249,741
| ###
| ###
| ###
| ### |
2018-Mar-07 Wed
| ###
| 3.87
| ###
| 3.8
| 3,143,158
| ###
| 92.9
| 92.9
| ### |
2018-Mar-06 Tue
| ###
| 3.77
| ###
| 3.76
| 1,251,271
| 2,358,645
| 89.8
| 89.8
| 0.3 |
2018-Mar-05 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 3.57
| 3.58
| 1,109,488
| ###
| 18.0
| 18.0
| 0.3 |
2018-Mar-01 Thu
| 3.7
| 3.7
| ###
| ###
| 1,079,784
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| 3.71
| ###
| 3.71
|
|
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| ###
| 3.59
| ###
| 953,957
| 1,712,352
| 83.4
| 83.4
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| 3.56
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-Feb-23 Fri
| 3.55
| ###
| 3.545
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Feb-22 Thu
| ###
| 3.45
| ###
| 3.45
| 444,574
| ###
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 3.45
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 3.41
| 3.49
| 3.41
| 3.46
| 498,745
| 1,720,670
| ###
| ###
| 0.2 |
2018-Feb-16 Fri
| 3.46
| 3.52
| 3.4
| 3.42
|
|
| 24.9
| 24.9
| 0.2 |
2018-Feb-15 Thu
| 3.5
| 3.53
| 3.45
| 3.45
| 861,471
| ###
| 18.0
| 18.0
| ### |
2018-Feb-14 Wed
| 3.46
| 3.5
| 3.45
| 3.49
| 546,072
| ###
| ###
| ###
| ### |
2018-Feb-13 Tue
| ###
| 3.47
| ###
| 3.47
|
|
| 86.0
| 86.0
| 0.2 |
2018-Feb-12 Mon
| ###
| 3.42
| ###
| ###
| 713,688
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 3.43
| ###
| 3.42
| 902,556
| 1,547,883
| ###
| ###
| 0.2 |
2018-Feb-08 Thu
| 3.42
| 3.46
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2018-Feb-07 Wed
| 3.45
| 3.5
| 3.4
| 3.45
| 928,985
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| 3.45
| 3.45
| ###
| 3.42
| 2,021,853
| ###
| ###
| ###
| 0.2 |
2018-Feb-05 Mon
| 3.56
| 3.58
| 3.5
| 3.56
|
|
| 80.9
| 80.9
| 0.3 |
2018-Feb-02 Fri
| ###
| ###
| 3.58
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| 3.58
| ###
| 3.56
| ###
| 645,824
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 3.57
| ###
| 3.55
| 3.58
| 871,326
| ###
| 66.8
| 66.8
| 0.3 |
2018-Jan-30 Tue
| ###
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 686,845
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 3.59
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Jan-24 Wed
| 3.7
| 3.7
| 3.59
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2018-Jan-23 Tue
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 567,378
| 0
| 81.4
| 81.4
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 3.56
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 3.57
| ###
| 984,276
| ###
| 78.5
| 78.5
| 0.0 |
2018-Jan-17 Wed
| 3.58
| ###
| 3.55
| 3.59
| 971,683
| ###
| 74.4
| 74.4
| ### |
2018-Jan-16 Tue
| 3.5
| ###
| 3.48
| 3.58
| 1,500,625
| 2,611,087
| ###
| ###
| 0.3 |
2018-Jan-15 Mon
| 3.53
| 3.55
| 3.48
| 3.5
|
|
| 27.7
| 27.7
| 0.3 |
2018-Jan-12 Fri
| ###
| ###
| 3.5
| 3.52
| 1,105,721
| ###
| ###
| ###
| ### |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 736,141
| 0
| 30.1
| 30.1
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
| 357,482
| 0
| 25.6
| 25.6
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2017-Dec-29 Fri
| 3.7
| 3.7
| ###
| ###
| 386,524
| ###
| 15.9
| 15.9
| 0.0 |
2017-Dec-28 Thu
| 3.7
| 3.7
| ###
| 3.7
| 363,373
| 672,240
| ###
| ###
| 0.3 |
2017-Dec-27 Wed
| 3.7
| 3.71
| ###
| ###
| 543,779
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 3.71
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Dec-21 Thu
| ###
| 3.71
| ###
| 3.71
| 897,642
| 1,665,125
| ###
| ###
| ### |
2017-Dec-20 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 3.72
| 3.73
| ###
| 3.7
| 501,525
| 935,344
| ###
| ###
| 0.3 |
2017-Dec-18 Mon
| 3.7
| 3.725
| ###
| 3.72
| 525,379
| ###
| 72.7
| 72.7
| 0.3 |
2017-Dec-15 Fri
| 3.72
| 3.72
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Dec-08 Fri
| 3.71
| 3.74
| 3.7
| 3.73
| 1,431,347
| ###
| ###
| ###
| ### |
2017-Dec-07 Thu
| 3.73
| 3.73
| 3.7
| 3.72
| 757,940
| 2,815,747
| ###
| ###
| 0.3 |
2017-Dec-06 Wed
| ###
| 3.75
| ###
| 3.73
| 1,295,143
| ###
| 82.5
| 82.5
| ### |
2017-Dec-05 Tue
| ###
| 3.74
| ###
| 3.71
| 1,601,084
| 2,994,027
| 79.0
| 79.0
| ### |
2017-Dec-04 Mon
| ###
| 3.7
| ###
| ###
| 904,687
| 1,673,670
| 74.3
| 74.3
| 0.0 |
2017-Dec-01 Fri
| 3.7
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| 3.7
| ###
| 3.7
| 694,444
| 1,284,721
| ###
| ###
| 0.3 |
2017-Nov-29 Wed
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 3.675
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Nov-27 Mon
| 3.58
| ###
| 3.52
| ###
| 1,113,229
| 1,959,283
| 84.5
| 84.5
| 0.0 |
2017-Nov-24 Fri
| 3.76
| 3.79
| 3.51
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2017-Nov-23 Thu
| 3.59
| 3.74
| 3.57
| 3.7
| 3,884,574
| ###
| ###
| ###
| 0.3 |
2017-Nov-22 Wed
| ###
| 3.48
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 581,171
| 0
| 28.0
| 28.0
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 486,444
| 0
| 23.4
| 23.4
| 0.0 |
2017-Nov-16 Thu
| ###
| 3.41
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
| 815,484
| 0
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 3.355
| ###
| ###
| 724,728
| ###
| 35.6
| 35.6
| 0.0 |
2017-Nov-13 Mon
| 3.4
| 3.43
| 3.325
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Nov-10 Fri
| 3.41
| 3.46
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2017-Nov-09 Thu
| ###
| 3.42
| ###
| 3.41
| 900,987
| 1,540,687
| 78.9
| 78.9
| ### |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| 3.375
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-Nov-06 Mon
| ###
| 3.385
| ###
| ###
| 764,642
| 1,294,156
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 3.28
| 3.4
| 3.27
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Nov-02 Thu
| 3.25
| ###
| 3.24
| 3.27
| 696,788
| ###
| 75.4
| 75.4
| ### |
2017-Nov-01 Wed
| 3.22
| 3.27
| 3.21
| 3.27
|
|
| 79.5
| 79.5
| ### |
2017-Oct-31 Tue
| 3.2
| 3.255
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2017-Oct-30 Mon
| 3.29
| ###
| 3.2
| 3.2
| 760,583
| ###
| ###
| ###
| 0.2 |
2017-Oct-27 Fri
| ###
| ###
| 3.26
| 3.27
|
|
| 12.1
| 12.1
| ### |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 3.27
| ###
| 642,523
| 1,050,525
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 3.28
| ###
| 1,850,240
| ###
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 742,125
| 0
| 76.8
| 76.8
| 0.0 |
2017-Oct-18 Wed
| ###
| 3.4
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Oct-17 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| 3.28
| ###
| 3.24
| ###
| 950,052
| 1,539,084
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 3.27
| 3.29
| 3.25
| 3.25
|
|
| 24.3
| 24.3
| 0.2 |
2017-Oct-11 Wed
| ###
| 3.345
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 971,087
| 0
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-Oct-06 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| 3.4
| ###
| ###
| 369,389
| ###
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 3.41
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Oct-03 Tue
| 3.41
| ###
| ###
| 3.41
| 561,375
| 0
| 72.6
| 72.6
| ### |
2017-Oct-02 Mon
| ###
| 3.42
| 3.29
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2017-Sep-29 Fri
| ###
| 3.325
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 515,083
| 0
| 75.6
| 75.6
| 0.0 |
2017-Sep-26 Tue
| ###
| 3.4
| 3.29
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Sep-25 Mon
| 3.42
| 3.45
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Sep-22 Fri
| 3.45
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| 3.46
| 3.46
| ###
| 3.43
|
|
| 33.4
| 33.4
| 0.2 |
2017-Sep-20 Wed
| 3.54
| 3.58
| 3.51
| 3.56
| 983,442
| ###
| ###
| ###
| 0.3 |
2017-Sep-19 Tue
| 3.56
| 3.59
| 3.5
| 3.5
|
|
| 18.9
| 18.9
| 0.3 |
2017-Sep-18 Mon
| 3.53
| 3.55
| 3.49
| 3.54
| 424,878
| 1,495,570
| 71.5
| 71.5
| 0.3 |
2017-Sep-15 Fri
| 3.45
| 3.53
| 3.43
| 3.53
| 935,079
| 3,254,074
| 87.6
| 87.6
| 0.3 |
2017-Sep-14 Thu
| 3.43
| 3.46
| 3.43
| 3.44
|
|
| 74.1
| 74.1
| 0.2 |
2017-Sep-13 Wed
| 3.5
| 3.5
| 3.4
| 3.44
| 488,688
| 1,685,973
| 18.6
| 18.6
| 0.2 |
2017-Sep-12 Tue
| 3.44
| 3.45
| 3.41
| 3.44
| 648,882
| ###
| 69.9
| 69.9
| 0.2 |
2017-Sep-11 Mon
| 3.49
| 3.5
| 3.41
| 3.43
|
|
| 19.3
| 19.3
| 0.2 |
2017-Sep-08 Fri
| ###
| 3.51
| ###
| 3.46
| 909,347
| ###
| ###
| ###
| 0.2 |
2017-Sep-07 Thu
| ###
| 3.385
| ###
| ###
| 1,520,356
| ###
| 81.6
| 81.6
| 0.0 |
2017-Sep-06 Wed
| 3.26
| 3.385
| 3.26
| ###
| 2,145,120
| ###
| 86.5
| 86.5
| 0.0 |
2017-Sep-05 Tue
| ###
| 3.27
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2017-Sep-04 Mon
| 3.2
| 3.21
| 3.175
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2017-Sep-01 Fri
| 3.21
| 3.22
| ###
| ###
| 986,954
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 70.3
| 70.3
| 0.2 |
2017-Aug-30 Wed
| ###
| 3.23
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Aug-29 Tue
| ###
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 3.29
| 3.29
| ###
| 3.22
|
|
| 16.9
| 16.9
| 0.2 |
2017-Aug-25 Fri
| 3.42
| 3.48
| 3.29
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Aug-24 Thu
| 3.53
| 3.55
| 3.49
| 3.51
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 3.51
| 3.53
| 1,557,157
| ###
| 15.4
| 15.4
| 0.3 |
2017-Aug-22 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 3.57
| ###
| 881,346
| ###
| 81.3
| 81.3
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 3.58
| ###
| 1,149,529
| 2,057,656
| 78.4
| 78.4
| 0.0 |
2017-Aug-17 Thu
| 3.57
| ###
| 3.55
| ###
| 816,483
| 1,449,257
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 3.51
| 3.58
| 3.51
| 3.57
| 806,983
| 2,860,754
| ###
| ###
| 0.3 |
2017-Aug-15 Tue
| 3.57
| ###
| 3.51
| 3.55
|
|
| 27.8
| 27.8
| ### |
2017-Aug-14 Mon
| 3.58
| ###
| 3.57
| 3.58
| 707,229
| ###
| ###
| ###
| 0.3 |
2017-Aug-11 Fri
| 3.55
| ###
| 3.49
| 3.59
| 1,128,081
| ###
| ###
| ###
| ### |
2017-Aug-10 Thu
| 3.7
| 3.71
| 3.59
| ###
| 1,711,951
| 6,248,621
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 3.71
| 3.73
| ###
| 3.72
| 693,070
| 1,292,575
| 69.1
| 69.1
| 0.3 |
2017-Aug-08 Tue
| 3.78
| 3.8
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| 3.71
| 3.79
| 3.7
| 3.76
| 661,089
| 2,475,778
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 3.75
| ###
| 3.71
| 3.73
| 872,375
| 1,618,255
| ###
| ###
| ### |
2017-Aug-03 Thu
| 3.75
| 3.79
| 3.745
| 3.77
|
|
| ###
| ###
| ### |
2017-Aug-02 Wed
| 3.78
| 3.8
| 3.75
| 3.75
| 936,282
| ###
| 26.4
| 26.4
| 0.3 |
2017-Aug-01 Tue
| 3.83
| 3.84
| 3.73
| 3.76
| 1,354,143
| ###
| 16.3
| 16.3
| 0.3 |
2017-Jul-31 Mon
| 3.8
| 3.84
| 3.76
| 3.83
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| 3.83
| 3.85
| 3.79
| 3.82
|
|
| 39.7
| 39.7
| 0.3 |
2017-Jul-27 Thu
| 3.79
| 3.83
| 3.76
| 3.82
|
|
| 79.8
| 79.8
| 0.3 |
2017-Jul-26 Wed
| 3.75
| 3.82
| 3.74
| 3.79
| 1,353,589
| ###
| 80.3
| 80.3
| ### |
2017-Jul-25 Tue
| ###
| 3.76
| ###
| 3.7
| 966,648
| ###
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| ###
| 3.73
| 3.645
| 3.72
|
|
| ###
| ###
| 0.3 |
2017-Jul-21 Fri
| ###
| 3.73
| 3.53
| 3.7
| 1,359,422
| ###
| ###
| ###
| 0.3 |
2017-Jul-20 Thu
| ###
| 3.71
| ###
| ###
| 1,076,673
| 1,997,228
| 23.9
| 23.9
| 0.0 |
2017-Jul-19 Wed
| 3.57
| ###
| 3.54
| ###
| 1,223,047
| ###
| 85.7
| 85.7
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 3.54
| 3.58
|
|
| 19.1
| 19.1
| 0.3 |
2017-Jul-17 Mon
| ###
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 3.685
| 3.57
| ###
| 1,317,487
| 4,779,184
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 3.52
| ###
| 3.5
| ###
| 1,416,073
| 2,478,127
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 3.45
| 3.53
| 3.385
| 3.5
| 1,702,046
| 5,884,824
| 86.3
| 86.3
| 0.3 |
2017-Jul-11 Tue
| 3.42
| 3.47
| ###
| 3.45
| 569,276
| ###
| 80.1
| 80.1
| ### |
2017-Jul-10 Mon
| 3.42
| 3.48
| 3.41
| 3.43
| 693,385
| ###
| ###
| ###
| 0.2 |
2017-Jul-07 Fri
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 3.42
| 3.45
| ###
| 3.43
|
|
| 69.8
| 69.8
| 0.2 |
2017-Jul-05 Wed
| 3.48
| 3.48
| ###
| 3.42
| 1,056,475
| ###
| ###
| ###
| 0.2 |
2017-Jul-04 Tue
| ###
| 3.47
| ###
| 3.44
| 1,291,852
| ###
| 88.0
| 88.0
| 0.2 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,042,484
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 3.24
| ###
| 3.22
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Jun-27 Tue
| 3.22
| ###
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2017-Jun-26 Mon
| 3.21
| 3.245
| ###
| 3.23
|
|
| 81.2
| 81.2
| ### |
2017-Jun-23 Fri
| ###
| ###
| ###
| 3.2
| 636,627
| 0
| 81.9
| 81.9
| 0.2 |
2017-Jun-22 Thu
| ###
| 3.2
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2017-Jun-21 Wed
| 3.21
| 3.21
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2017-Jun-20 Tue
| 3.2
| 3.25
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Jun-19 Mon
| 3.23
| 3.26
| 3.2
| 3.2
| 1,403,058
| 4,531,877
| ###
| ###
| 0.2 |
2017-Jun-16 Fri
| ###
| 3.24
| ###
| 3.22
| 1,375,583
| 2,228,444
| 84.5
| 84.5
| 0.2 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 1,294,471
| 0
| 79.8
| 79.8
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 2,078,458
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 2,100,083
| 0
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| 2.925
| 3
| 1,303,627
| 1,906,554
| 90.4
| 90.4
| 0.2 |
2017-May-31 Wed
| 3
| ###
| ###
| ###
| 1,837,259
| 0
| 16.8
| 16.8
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 1,764,647
| 0
| 87.2
| 87.2
| 0.0 |
2017-May-29 Mon
| ###
| ###
| 2.925
| ###
| 2,795,420
| ###
| 12.4
| 12.4
| 0.0 |
2017-May-26 Fri
| ###
| ###
| 3
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2017-May-24 Wed
| 3.46
| 3.48
| ###
| ###
| 4,235,844
| ###
| 14.4
| 14.4
| 0.0 |
2017-May-23 Tue
| 3.57
| 3.58
| 3.49
| 3.49
| 1,896,428
| 6,703,872
| 14.0
| 14.0
| ### |
2017-May-22 Mon
| ###
| ###
| 3.52
| 3.53
|
|
| 15.9
| 15.9
| 0.3 |
2017-May-19 Fri
| ###
| ###
| 3.57
| 3.59
| 1,167,848
| ###
| 27.5
| 27.5
| ### |
2017-May-18 Thu
| ###
| ###
| 3.55
| ###
| 1,624,056
| ###
| 33.0
| 33.0
| 0.0 |
2017-May-17 Wed
| 3.7
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2017-May-16 Tue
| 3.7
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 3.73
| 3.73
| ###
| ###
| 840,378
| ###
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 3.75
| 3.76
| 3.7
| 3.7
|
|
| 22.3
| 22.3
| 0.3 |
2017-May-11 Thu
| 3.77
| 3.8
| 3.74
| 3.74
| 1,125,023
| ###
| 25.1
| 25.1
| 0.3 |
2017-May-10 Wed
| 3.74
| 3.76
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-May-09 Tue
| 3.75
| 3.75
| 3.72
| 3.74
|
|
| 27.1
| 27.1
| 0.3 |
2017-May-08 Mon
| 3.77
| 3.77
| 3.72
| 3.73
| 871,343
| 3,263,179
| ###
| ###
| ### |
2017-May-05 Fri
| 3.72
| 3.74
| 3.7
| 3.72
|
|
| 72.4
| 72.4
| 0.3 |
2017-May-04 Thu
| 3.78
| 3.78
| 3.71
| 3.74
| 844,270
| ###
| ###
| ###
| 0.3 |
2017-May-03 Wed
| 3.79
| 3.825
| 3.73
| 3.76
| 883,476
| ###
| ###
| ###
| 0.3 |
2017-May-02 Tue
| 3.8
| 3.8
| 3.74
| 3.76
|
|
| 25.5
| 25.5
| 0.3 |
2017-May-01 Mon
| 3.74
| 3.77
| 3.7
| 3.74
| 1,103,156
| 4,120,287
| ###
| ###
| 0.3 |
2017-Apr-28 Fri
| ###
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 3.83
| 3.83
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| 3.8
| 1,493,224
| 0
| ###
| ###
| ### |
2017-Apr-24 Mon
| 3.88
| ###
| 3.87
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| 3.88
| 1,843,172
| 0
| ###
| ###
| 0.3 |
2017-Apr-20 Thu
| ###
| ###
| 3.88
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 620,223
| 0
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 1,605,871
| 0
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 921,971
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 722,753
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
| 453,842
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 523,422
| 0
| 27.1
| 27.1
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 875,222
| 0
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 938,651
| 0
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| 4
| ###
| 675,574
| 1,351,148
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| 4
| 4
| 919,576
| 1,839,152
| 22.4
| 22.4
| 0.3 |
|