End of day Prices (full format), 600 Days for (APA) APA GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2017-Jan-30 Mon
| 8.5
| 8.56
| ###
| 8.42
| 1,542,179
| 6,600,526
| 28.6
| 28.6
| ### |
2017-Jan-27 Fri
| 8.4
| 8.55
| ###
| 8.54
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 8.5
| 8.59
| ###
| 8.42
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| 8.56
| ###
| 8.375
| 8.49
|
|
| 21.4
| 21.4
| ### |
2017-Jan-23 Mon
| 8.54
| ###
| 8.51
| 8.55
| 2,129,656
| 9,061,686
| ###
| ###
| ### |
2017-Jan-20 Fri
| 8.54
| ###
| 8.54
| ###
| 2,092,649
| ###
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 8.54
| ###
| 1,912,829
| 8,167,779
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 8.57
| ###
| 2,582,379
| ###
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 8.75
| 8.83
| ###
| 8.72
| 5,734,746
| ###
| 35.3
| 35.3
| 0.6 |
2017-Jan-16 Mon
| 8.8
| ###
| 8.78
| 8.8
|
|
| 69.1
| 69.1
| 0.6 |
2017-Jan-13 Fri
| 8.83
| ###
| 8.78
| 8.84
| 1,139,049
| 5,000,425
| ###
| ###
| ### |
2017-Jan-12 Thu
| ###
| ###
| 8.83
| 8.86
|
|
| ###
| ###
| 0.6 |
2017-Jan-11 Wed
| 8.87
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 8.89
| 8.925
| 8.83
| 8.89
| 1,826,752
| ###
| 75.7
| 75.7
| ### |
2017-Jan-09 Mon
| 8.88
| ###
| 8.86
| ###
| 2,291,674
| ###
| 75.2
| 75.2
| 0.0 |
2017-Jan-06 Fri
| 8.85
| ###
| 8.8
| ###
| 1,686,257
| ###
| 77.9
| 77.9
| 0.0 |
2017-Jan-05 Thu
| 8.73
| 8.83
| 8.7
| 8.81
| 1,761,629
| 15,440,678
| 77.3
| 77.3
| ### |
2017-Jan-04 Wed
| 8.75
| 8.82
| ###
| 8.76
| 1,838,482
| ###
| 74.0
| 74.0
| 0.6 |
2017-Jan-03 Tue
| 8.57
| 8.82
| 8.57
| 8.75
| 2,469,152
| 21,469,276
| ###
| ###
| 0.6 |
2016-Dec-30 Fri
| 8.53
| ###
| 8.53
| 8.57
|
|
| 71.9
| 71.9
| 0.6 |
2016-Dec-29 Thu
| 8.58
| ###
| 8.44
| 8.55
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| 8.81
| 8.55
| 8.78
|
|
| 78.6
| 78.6
| 0.6 |
2016-Dec-23 Fri
| ###
| 8.75
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| ###
| 8.7
| 8.58
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-Dec-21 Wed
| 8.57
| ###
| 8.53
| ###
| 2,586,280
| 11,030,484
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| 8.47
| ###
| 8.46
| 8.59
| 2,698,471
| ###
| 82.6
| 82.6
| ### |
2016-Dec-19 Mon
| 8.28
| 8.5
| 8.28
| 8.42
|
|
| ###
| ###
| ### |
2016-Dec-16 Fri
| ###
| ###
| 8.25
| 8.25
| 6,635,977
| ###
| ###
| ###
| ### |
2016-Dec-15 Thu
| 8.41
| 8.42
| 8.185
| ###
| 5,804,954
| ###
| 31.9
| 31.9
| 0.0 |
2016-Dec-14 Wed
| 8.21
| 8.47
| 8.21
| 8.43
|
|
| ###
| ###
| 0.6 |
2016-Dec-13 Tue
| ###
| 8.25
| ###
| 8.23
| 3,754,187
| 15,486,021
| ###
| ###
| 0.6 |
2016-Dec-12 Mon
| ###
| 8.23
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
| 2,707,258
| 0
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 3,097,627
| 0
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| 8
| 7.78
| ###
| 7,146,847
| 56,388,622
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 7.88
| ###
| 7.81
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2016-Dec-02 Fri
| 7.81
| ###
| 7.73
| 7.82
| 2,203,958
| ###
| ###
| ###
| 0.6 |
2016-Dec-01 Thu
| 8
| 8
| 7.75
| 7.89
|
|
| ###
| ###
| ### |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 4,776,028
| 0
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 2,497,755
| 0
| 77.8
| 77.8
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 2,027,142
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 7.78
| 7.985
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| 7.84
| 7.85
| 7.73
| 7.77
| 2,862,323
| ###
| 28.8
| 28.8
| 0.6 |
2016-Nov-23 Wed
| 7.77
| 7.85
| 7.71
| 7.82
|
|
| 69.7
| 69.7
| 0.6 |
2016-Nov-22 Tue
| 7.58
| 7.82
| 7.56
| 7.74
| 4,643,745
| ###
| 83.4
| 83.4
| 0.6 |
2016-Nov-21 Mon
| 7.51
| 7.56
| 7.5
| 7.52
| 2,665,340
| ###
| ###
| ###
| 0.5 |
2016-Nov-18 Fri
| 7.51
| 7.55
| 7.47
| 7.5
|
|
| ###
| ###
| 0.5 |
2016-Nov-17 Thu
| ###
| 7.51
| 7.29
| 7.51
|
|
| 82.5
| 82.5
| ### |
2016-Nov-16 Wed
| 7.25
| ###
| 7.22
| ###
| 2,780,440
| 10,037,388
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| 7.22
| 7.27
|
|
| 33.7
| 33.7
| ### |
2016-Nov-14 Mon
| 7.4
| 7.42
| 7.27
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2016-Nov-11 Fri
| ###
| 7.71
| ###
| ###
| 7,014,178
| 27,039,656
| 11.7
| 11.7
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| 7.57
| 7.73
|
|
| ###
| ###
| 0.6 |
2016-Nov-09 Wed
| ###
| ###
| 7.71
| 7.86
| 2,849,378
| 10,984,352
| 57.0
| 57.0
| ### |
2016-Nov-08 Tue
| 8
| 8
| 7.82
| ###
| 2,831,727
| ###
| 29.1
| 29.1
| 0.0 |
2016-Nov-07 Mon
| 7.88
| ###
| 7.77
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2016-Nov-04 Fri
| 7.87
| ###
| 7.81
| 7.87
| 1,613,457
| 6,300,549
| ###
| ###
| 0.6 |
2016-Nov-03 Thu
| ###
| ###
| 7.81
| ###
| 1,761,352
| 6,878,079
| 67.3
| 67.3
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 2,053,921
| 0
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 7.86
| ###
| 7.84
| ###
| 3,009,041
| 11,795,440
| 78.9
| 78.9
| 0.0 |
2016-Oct-28 Fri
| 7.89
| ###
| 7.86
| 7.89
| 2,045,343
| ###
| 72.2
| 72.2
| ### |
2016-Oct-27 Thu
| ###
| ###
| 7.89
| ###
| 2,334,041
| ###
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| 8
| ###
| ###
| ###
| 1,866,446
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| 8
|
|
| 32.2
| 32.2
| ### |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| 8
| ###
| 7.86
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| 7.78
| ###
| 4,367,958
| 16,991,356
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 2,750,284
| 0
| 36.3
| 36.3
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| 8
| ###
| 2,451,749
| ###
| 79.4
| 79.4
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 8.055
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2016-Oct-07 Fri
| 8.21
| ###
| ###
| ###
| 3,163,255
| 0
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 8.23
| ###
| 8.22
| 8.24
| 2,431,523
| 9,993,559
| ###
| ###
| 0.6 |
2016-Oct-05 Wed
| ###
| ###
| 8.175
| 8.25
| 4,188,351
| 17,119,884
| ###
| ###
| ### |
2016-Oct-04 Tue
| ###
| 8.44
| 8.28
| 8.44
| 3,967,649
| 33,169,545
| 73.6
| 73.6
| 0.6 |
2016-Oct-03 Mon
| 8.52
| 8.58
| 8.49
| 8.58
| 1,599,375
| ###
| ###
| ###
| 0.6 |
2016-Sep-30 Fri
| 8.52
| 8.56
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2016-Sep-29 Thu
| ###
| ###
| 8.49
| 8.56
|
|
| 22.9
| 22.9
| ### |
2016-Sep-28 Wed
| 8.7
| 8.75
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2016-Sep-27 Tue
| ###
| 8.72
| ###
| 8.7
|
|
| 77.5
| 77.5
| ### |
2016-Sep-26 Mon
| ###
| 8.71
| ###
| ###
| 960,943
| ###
| 77.3
| 77.3
| 0.0 |
2016-Sep-23 Fri
| ###
| 8.73
| 8.56
| 8.72
| 2,234,823
| 19,320,044
| 77.0
| 77.0
| 0.6 |
2016-Sep-22 Thu
| 8.71
| 8.73
| 8.55
| ###
| 1,714,970
| 14,817,340
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 8.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| 8.47
| ###
| 8.47
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2016-Sep-19 Mon
| 8.5
| 8.54
| 8.48
| 8.51
|
|
| 73.3
| 73.3
| 0.6 |
2016-Sep-16 Fri
| 8.5
| 8.55
| 8.44
| 8.5
| 4,354,550
| ###
| ###
| ###
| 0.6 |
2016-Sep-15 Thu
| 8.52
| 8.53
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2016-Sep-14 Wed
| 8.77
| 8.81
| 8.71
| 8.75
| 2,703,552
| ###
| ###
| ###
| 0.6 |
2016-Sep-13 Tue
| ###
| ###
| 8.79
| 8.82
| 2,297,449
| 10,097,288
| ###
| ###
| ### |
2016-Sep-12 Mon
| ###
| ###
| 8.75
| 8.82
| 2,588,824
| ###
| ###
| ###
| ### |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 1,909,579
| 0
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,795,226
| 0
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| 9.29
| ###
| ###
| 2,119,024
| ###
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 9.26
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 9.22
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 1,841,926
| 0
| 72.6
| 72.6
| 0.0 |
2016-Sep-01 Thu
| 9.29
| ###
| 9.125
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2016-Aug-31 Wed
| 9.29
| ###
| ###
| 9.24
|
|
| 34.7
| 34.7
| ### |
2016-Aug-30 Tue
| 9.43
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 9.48
| 9.52
| ###
| ###
| 1,679,484
| 7,994,343
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 9.55
| 9.58
| 9.49
| 9.52
| 1,505,743
| 14,357,259
| 35.3
| 35.3
| ### |
2016-Aug-25 Thu
| ###
| ###
| 9.285
| 9.51
|
|
| ###
| ###
| ### |
2016-Aug-24 Wed
| 9.25
| ###
| ###
| 9.25
| 1,394,526
| 0
| ###
| ###
| ### |
2016-Aug-23 Tue
| ###
| 9.25
| ###
| 9.21
|
|
| 82.8
| 82.8
| 0.7 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 1,066,185
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 994,056
| 0
| 76.3
| 76.3
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| 9.2
| ###
| ###
| 772,085
| ###
| 68.5
| 68.5
| 0.0 |
2016-Aug-12 Fri
| ###
| 9.23
| ###
| ###
| 1,078,040
| 4,975,154
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 9.2
| 9.2
| ###
| ###
| 952,150
| ###
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| ###
| 9.23
| ###
| 9.22
|
|
| 72.0
| 72.0
| 0.7 |
2016-Aug-09 Tue
| 9.28
| 9.28
| ###
| 9.23
| 1,877,945
| ###
| 35.0
| 35.0
| ### |
2016-Aug-08 Mon
| ###
| ###
| 9.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| 9.2
| 9.26
|
|
| 23.0
| 23.0
| ### |
2016-Aug-04 Thu
| ###
| 9.42
| ###
| ###
| 2,253,855
| 10,615,657
| 31.3
| 31.3
| 0.0 |
2016-Aug-03 Wed
| 9.52
| 9.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 9.56
| 9.57
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| 9.72
| 9.74
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 9.53
| 9.71
| 9.42
| 9.71
|
|
| 83.3
| 83.3
| ### |
2016-Jul-28 Thu
| 9.75
| 9.79
| ###
| 9.72
| 1,971,077
| 9,648,421
| 26.7
| 26.7
| 0.7 |
2016-Jul-27 Wed
| 9.8
| 9.85
| ###
| 9.72
| 2,333,887
| ###
| 30.7
| 30.7
| 0.7 |
2016-Jul-26 Tue
| 9.71
| 9.85
| 9.7
| 9.85
| 2,936,080
| 28,700,181
| ###
| ###
| ### |
2016-Jul-25 Mon
| 9.73
| 9.85
| 9.72
| 9.85
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| ###
| 9.77
| 9.52
| 9.74
| 2,295,145
| 22,136,673
| ###
| ###
| 0.7 |
2016-Jul-21 Thu
| 9.75
| 9.76
| 9.57
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2016-Jul-20 Wed
| 9.49
| 9.645
| 9.425
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2016-Jul-19 Tue
| ###
| 9.46
| ###
| 9.46
| 1,661,941
| 7,860,980
| 84.4
| 84.4
| 0.7 |
2016-Jul-18 Mon
| ###
| 9.44
| ###
| ###
| 1,216,575
| ###
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 9.4
| 9.43
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2016-Jul-14 Thu
| ###
| 9.445
| 9.29
| 9.41
|
|
| 75.4
| 75.4
| 0.7 |
2016-Jul-13 Wed
| 9.41
| 9.43
| ###
| 9.4
| 1,671,423
| 7,880,759
| ###
| ###
| ### |
2016-Jul-12 Tue
| 9.52
| 9.56
| 9.41
| 9.43
| 1,927,577
| ###
| ###
| ###
| ### |
2016-Jul-11 Mon
| 9.49
| 9.57
| 9.45
| 9.5
|
|
| 65.2
| 65.2
| 0.7 |
2016-Jul-08 Fri
| 9.5
| ###
| 9.385
| 9.44
|
|
| 23.8
| 23.8
| 0.7 |
2016-Jul-07 Thu
| 9.52
| 9.54
| 9.46
| 9.54
|
|
| 70.1
| 70.1
| ### |
2016-Jul-06 Wed
| 9.44
| 9.53
| ###
| 9.51
| 2,930,651
| 13,964,552
| 77.7
| 77.7
| ### |
2016-Jul-05 Tue
| 9.5
| 9.52
| ###
| 9.5
|
|
| 77.0
| 77.0
| 0.7 |
2016-Jul-04 Mon
| 9.29
| 9.5
| 9.26
| 9.5
| 2,794,542
| ###
| 80.1
| 80.1
| 0.7 |
2016-Jul-01 Fri
| ###
| 9.355
| 9.175
| 9.25
|
|
| 24.7
| 24.7
| ### |
2016-Jun-30 Thu
| ###
| 9.285
| ###
| 9.24
| 4,565,979
| 21,197,557
| 86.4
| 86.4
| ### |
2016-Jun-29 Wed
| 8.85
| ###
| 8.77
| ###
| 3,384,273
| ###
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 8.89
| ###
| 8.87
| 9
|
|
| 80.2
| 80.2
| 0.6 |
2016-Jun-27 Mon
| 8.72
| ###
| 8.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-27 Fri
| 8.84
| ###
| 8.78
| 8.78
| 2,478,724
| ###
| 24.1
| 24.1
| 0.6 |
2016-May-26 Thu
| 8.84
| 8.84
| 8.71
| 8.78
|
|
| 24.8
| 24.8
| 0.6 |
2016-May-25 Wed
| 8.84
| ###
| 8.8
| 8.87
| 3,620,459
| ###
| ###
| ###
| ### |
2016-May-24 Tue
| ###
| ###
| 8.77
| 8.81
| 3,317,552
| ###
| ###
| ###
| ### |
2016-May-23 Mon
| ###
| ###
| 8.88
| 8.88
| 1,748,723
| ###
| ###
| ###
| 0.6 |
2016-May-20 Fri
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| 8.88
| ###
| 2,151,273
| 9,551,652
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 1,853,053
| 0
| 82.5
| 82.5
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 1,412,852
| 0
| 28.0
| 28.0
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 1,679,328
| 0
| 87.6
| 87.6
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| 8.84
| ###
| 3,350,848
| 14,810,748
| 22.1
| 22.1
| 0.0 |
2016-May-11 Wed
| ###
| 9.28
| ###
| ###
| 2,991,023
| 13,878,346
| 78.4
| 78.4
| 0.0 |
2016-May-10 Tue
| ###
| 9.26
| ###
| 9.2
| 2,478,350
| ###
| ###
| ###
| 0.7 |
2016-May-09 Mon
| 9
| ###
| 9
| ###
| 2,273,842
| 10,232,289
| 79.5
| 79.5
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| 9.23
| ###
| ###
| 2,685,675
| ###
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 8.75
| 9
| 8.71
| 9
| 2,286,551
| ###
| 85.5
| 85.5
| 0.6 |
2016-May-02 Mon
| 8.8
| 8.85
| ###
| 8.75
|
|
| 29.4
| 29.4
| 0.6 |
2016-Apr-29 Fri
| ###
| 8.76
| ###
| 8.75
| 1,191,421
| 5,218,423
| ###
| ###
| 0.6 |
2016-Apr-28 Thu
| 8.77
| 8.83
| 8.71
| 8.72
| 2,039,024
| 17,882,240
| 29.3
| 29.3
| 0.6 |
2016-Apr-27 Wed
| ###
| 8.825
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2016-Apr-26 Tue
| ###
| 8.7
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| 8.77
| 8.43
| 8.58
|
|
| ###
| ###
| 0.6 |
2016-Apr-21 Thu
| ###
| ###
| 8.8
| 8.84
| 2,355,054
| ###
| 22.9
| 22.9
| ### |
2016-Apr-20 Wed
| 8.77
| ###
| 8.77
| 8.81
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| 8.75
| 8.88
| 8.73
| 8.77
|
|
| ###
| ###
| ### |
2016-Apr-18 Mon
| 8.7
| 8.75
| 8.7
| 8.72
|
|
| ###
| ###
| 0.6 |
2016-Apr-15 Fri
| 8.54
| 8.74
| 8.54
| 8.71
| 1,599,776
| ###
| ###
| ###
| 0.6 |
2016-Apr-14 Thu
| 8.5
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 8.56
| ###
| 8.5
| 8.53
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 8.56
| ###
| 8.47
| 8.51
| 1,337,687
| ###
| 28.9
| 28.9
| 0.6 |
2016-Apr-11 Mon
| 8.72
| 8.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| 8.74
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 8.54
| 8.625
| 8.51
| 8.58
| 1,585,455
| 13,583,385
| ###
| ###
| 0.6 |
2016-Apr-06 Wed
| 8.49
| 8.555
| 8.445
| 8.47
|
|
| ###
| ###
| ### |
2016-Apr-05 Tue
| ###
| 8.675
| 8.46
| 8.46
| 2,455,058
| ###
| ###
| ###
| 0.6 |
2016-Apr-04 Mon
| 8.57
| 8.775
| 8.56
| 8.56
|
|
| 32.7
| 32.7
| ### |
2016-Apr-01 Fri
| ###
| ###
| 8.375
| 8.45
|
|
| ###
| ###
| ### |
2016-Mar-31 Thu
| 8.8
| 8.89
| 8.77
| 8.81
| 3,131,476
| ###
| 66.5
| 66.5
| ### |
2016-Mar-30 Wed
| ###
| ###
| ###
| 8.7
| 5,521,752
| 0
| ###
| ###
| ### |
2016-Mar-29 Tue
| 8.52
| ###
| 8.49
| 8.5
|
|
| ###
| ###
| 0.6 |
2016-Mar-24 Thu
| 8.4
| 8.57
| 8.4
| 8.51
|
|
| ###
| ###
| 0.6 |
2016-Mar-23 Wed
| ###
| 8.45
| 8.325
| 8.43
| 1,532,223
| 12,851,520
| 79.5
| 79.5
| 0.6 |
2016-Mar-22 Tue
| 8.4
| 8.455
| ###
| 8.43
|
|
| 75.2
| 75.2
| 0.6 |
2016-Mar-21 Mon
| 8.4
| 8.46
| ###
| 8.41
|
|
| ###
| ###
| ### |
2016-Mar-18 Fri
| ###
| 8.47
| ###
| 8.47
| 1,807,784
| ###
| 82.3
| 82.3
| ### |
2016-Mar-17 Thu
| ###
| ###
| 8.28
| ###
| 2,672,176
| ###
| 70.5
| 70.5
| 0.0 |
2016-Mar-16 Wed
| 8.2
| 8.29
| 8.2
| 8.26
|
|
| 75.2
| 75.2
| 0.6 |
2016-Mar-15 Tue
| 8.22
| 8.27
| 8.2
| 8.23
|
|
| 79.4
| 79.4
| 0.6 |
2016-Mar-14 Mon
| 8.26
| ###
| 8.22
| 8.24
| 3,204,442
| 13,170,256
| 38.9
| 38.9
| 0.6 |
2016-Mar-11 Fri
| 8.22
| ###
| 8.21
| 8.26
|
|
| 71.1
| 71.1
| 0.6 |
2016-Mar-10 Thu
| 8.27
| ###
| 8.21
| 8.26
|
|
| 36.4
| 36.4
| 0.6 |
2016-Mar-09 Wed
| 8.45
| 8.46
| ###
| 8.26
| 5,747,324
| 24,311,180
| 18.6
| 18.6
| 0.6 |
2016-Mar-08 Tue
| 8.47
| 8.54
| 8.45
| 8.5
| 2,846,383
| 24,180,023
| ###
| ###
| 0.6 |
2016-Mar-07 Mon
| ###
| 8.51
| ###
| 8.47
| 1,644,452
| 6,997,143
| 79.1
| 79.1
| ### |
2016-Mar-04 Fri
| 8.51
| 8.59
| 8.45
| 8.49
| 2,824,374
| ###
| ###
| ###
| ### |
2016-Mar-03 Thu
| 8.44
| 8.54
| ###
| 8.54
|
|
| 73.0
| 73.0
| ### |
2016-Mar-02 Wed
| ###
| ###
| 8.44
| 8.5
| 4,507,971
| ###
| 21.0
| 21.0
| 0.6 |
2016-Mar-01 Tue
| ###
| 8.7
| 8.58
| ###
| 6,282,081
| 54,277,179
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| 8.4
| 8.79
| 8.4
| 8.72
| 4,666,026
| ###
| 88.4
| 88.4
| 0.6 |
2016-Feb-26 Fri
| 8.59
| ###
| 8.5
| ###
| 4,110,076
| 17,467,823
| 74.3
| 74.3
| 0.0 |
2016-Feb-25 Thu
| 8.74
| 8.74
| ###
| 8.59
|
|
| 25.2
| 25.2
| ### |
2016-Feb-24 Wed
| 8.84
| ###
| 8.73
| 8.85
| 1,628,273
| ###
| ###
| ###
| 0.6 |
2016-Feb-23 Tue
| 8.85
| ###
| 8.76
| 8.86
|
|
| 70.6
| 70.6
| 0.6 |
2016-Feb-22 Mon
| 8.73
| 8.88
| 8.72
| 8.85
| 2,101,046
| ###
| 79.7
| 79.7
| 0.6 |
2016-Feb-19 Fri
| 8.78
| 8.82
| 8.725
| 8.8
|
|
| ###
| ###
| 0.6 |
2016-Feb-18 Thu
| 8.85
| 8.85
| 8.71
| 8.78
|
|
| ###
| ###
| 0.6 |
2016-Feb-17 Wed
| 8.77
| 8.79
| ###
| ###
| 3,085,588
| 13,561,159
| 23.7
| 23.7
| 0.0 |
2016-Feb-16 Tue
| 8.7
| 8.79
| ###
| 8.75
|
|
| 69.2
| 69.2
| 0.6 |
2016-Feb-15 Mon
| ###
| 8.7
| 8.52
| 8.7
| 1,607,728
| ###
| ###
| ###
| ### |
2016-Feb-12 Fri
| 8.52
| 8.59
| 8.46
| 8.53
|
|
| 73.9
| 73.9
| ### |
2016-Feb-11 Thu
| 8.55
| ###
| 8.51
| ###
| 1,413,248
| 6,013,370
| 75.7
| 75.7
| 0.0 |
2016-Feb-10 Wed
| 8.72
| 8.75
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2016-Feb-09 Tue
| ###
| 8.79
| 8.58
| ###
| 3,726,543
| 32,365,025
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 8.79
| ###
| 8.72
| ###
| 1,841,681
| 8,029,729
| 83.0
| 83.0
| 0.0 |
2016-Feb-05 Fri
| 8.75
| 8.79
| ###
| 8.79
|
|
| ###
| ###
| 0.6 |
2016-Feb-04 Thu
| 8.55
| 8.83
| 8.55
| 8.81
|
|
| 87.9
| 87.9
| ### |
2016-Feb-03 Wed
| 8.53
| 8.59
| 8.42
| 8.44
|
|
| 31.1
| 31.1
| 0.6 |
2016-Feb-02 Tue
| 8.56
| 8.655
| 8.54
| ###
| 1,533,626
| 13,185,349
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 8.55
| ###
| 8.49
| 8.58
|
|
| 74.7
| 74.7
| 0.6 |
2016-Jan-29 Fri
| 8.41
| 8.59
| 8.4
| 8.48
| 2,906,322
| ###
| 75.3
| 75.3
| 0.6 |
2016-Jan-28 Thu
| ###
| 8.47
| 8.29
| 8.42
| 2,787,055
| 23,355,520
| 77.7
| 77.7
| ### |
2016-Jan-27 Wed
| 8.42
| 8.48
| ###
| ###
| 1,716,259
| ###
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| 8.46
| ###
| 8.46
| 2,042,575
| ###
| ###
| ###
| 0.6 |
2016-Jan-22 Fri
| 8.23
| ###
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| 8.25
| ###
| 8.185
| 8.24
|
|
| ###
| ###
| 0.6 |
2016-Jan-19 Tue
| ###
| 8.27
| ###
| 8.26
|
|
| 81.0
| 81.0
| 0.6 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 8.24
| 8.29
| ###
| 8.22
|
|
| 42.2
| 42.2
| 0.6 |
2016-Jan-14 Thu
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| 8.23
| ###
| ###
| ###
| 3,094,185
| 0
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| 8.24
| 3,473,647
| 0
| 83.4
| 83.4
| 0.6 |
2016-Jan-11 Mon
| 8.2
| 8.23
| ###
| ###
| 3,279,157
| ###
| 35.6
| 35.6
| 0.0 |
2016-Jan-08 Fri
| 8.25
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 8.42
| 8.5
| ###
| ###
| 2,068,420
| 8,790,785
| 34.8
| 34.8
| 0.0 |
2016-Jan-06 Wed
| 8.5
| 8.54
| ###
| 8.42
|
|
| ###
| ###
| ### |
2016-Jan-05 Tue
| 8.57
| 8.59
| 8.45
| 8.45
|
|
| 23.4
| 23.4
| ### |
2016-Jan-04 Mon
| ###
| ###
| ###
| ###
| 1,301,527
| 0
| 27.8
| 27.8
| 0.0 |
2015-Dec-31 Thu
| 8.7
| 8.785
| ###
| ###
| 1,008,474
| 4,429,722
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| 8.72
| 8.72
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Dec-29 Tue
| 8.49
| ###
| 8.45
| 8.59
| 1,641,858
| 6,936,850
| ###
| ###
| ### |
2015-Dec-24 Thu
| ###
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 8.58
| 8.58
| 8.5
| 8.51
|
|
| ###
| ###
| 0.6 |
2015-Dec-22 Tue
| ###
| ###
| 8.45
| 8.48
|
|
| ###
| ###
| 0.6 |
2015-Dec-21 Mon
| 8.48
| 8.56
| 8.4
| 8.44
| 1,446,225
| 12,263,988
| ###
| ###
| 0.6 |
2015-Dec-18 Fri
| 8.4
| 8.52
| ###
| 8.46
|
|
| 70.0
| 70.0
| 0.6 |
2015-Dec-17 Thu
| 8.46
| ###
| 8.45
| 8.49
|
|
| ###
| ###
| ### |
2015-Dec-16 Wed
| 8.4
| 8.47
| 8.2
| 8.43
| 3,250,547
| ###
| ###
| ###
| 0.6 |
2015-Dec-15 Tue
| 8.2
| ###
| ###
| 8.29
| 2,483,824
| 0
| ###
| ###
| 0.6 |
2015-Dec-14 Mon
| 8.24
| ###
| ###
| 8.25
| 2,754,280
| 0
| 78.1
| 78.1
| ### |
2015-Dec-11 Fri
| ###
| 8.43
| ###
| ###
| 1,824,872
| ###
| 31.3
| 31.3
| 0.0 |
2015-Dec-10 Thu
| 8.48
| 8.48
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2015-Dec-09 Wed
| ###
| 8.53
| ###
| 8.41
| 2,771,356
| ###
| 76.6
| 76.6
| ### |
2015-Dec-08 Tue
| 8.4
| 8.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 8.54
| ###
| 8.45
| 8.47
|
|
| 36.9
| 36.9
| ### |
2015-Dec-04 Fri
| 8.52
| 8.54
| 8.41
| 8.44
| 2,768,571
| ###
| 22.7
| 22.7
| 0.6 |
2015-Dec-03 Thu
| 8.59
| ###
| 8.46
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2015-Dec-02 Wed
| 8.79
| 8.79
| ###
| ###
| 3,124,881
| 13,733,851
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| 8.88
| ###
| 8.77
| 8.83
| 3,435,778
| 15,065,886
| ###
| ###
| ### |
2015-Nov-30 Mon
| ###
| ###
| 8.88
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
| 2,096,553
| 0
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| 9.25
| 2,053,784
| 0
| 88.2
| 88.2
| ### |
2015-Nov-25 Wed
| ###
| 9.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 9.22
| 9.24
| ###
| ###
| 2,279,474
| ###
| 26.6
| 26.6
| 0.0 |
2015-Nov-23 Mon
| 9.2
| ###
| ###
| 9.28
|
|
| ###
| ###
| 0.7 |
2015-Nov-20 Fri
| ###
| 9.22
| ###
| 9.21
| 1,762,579
| 8,125,489
| ###
| ###
| 0.7 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
| 2,410,050
| 0
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 2,186,820
| 0
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 8.78
| ###
| 8.72
| ###
| 2,483,649
| ###
| 85.4
| 85.4
| 0.0 |
2015-Nov-16 Mon
| ###
| 8.77
| ###
| 8.73
|
|
| 77.4
| 77.4
| ### |
2015-Nov-13 Fri
| ###
| 8.82
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2015-Nov-12 Thu
| 8.76
| 8.88
| 8.75
| 8.77
|
|
| 71.5
| 71.5
| ### |
2015-Nov-11 Wed
| 8.82
| ###
| 8.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| 8.71
| 8.83
|
|
| ###
| ###
| ### |
2015-Nov-09 Mon
| ###
| ###
| 8.88
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2015-Nov-06 Fri
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| 9.21
| ###
| ###
| 1,894,549
| ###
| 34.0
| 34.0
| 0.0 |
2015-Nov-04 Wed
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| 9.26
| ###
| ###
| 9.25
| 1,438,387
| 0
| ###
| ###
| ### |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2015-Oct-30 Fri
| 9.21
| 9.24
| ###
| 9.2
| 2,119,322
| ###
| 30.0
| 30.0
| 0.7 |
2015-Oct-29 Thu
| ###
| ###
| 9.2
| 9.22
| 1,772,647
| 8,154,176
| 26.6
| 26.6
| 0.7 |
2015-Oct-28 Wed
| 9.26
| ###
| ###
| 9.23
| 1,210,641
| 0
| 33.4
| 33.4
| ### |
2015-Oct-27 Tue
| 9.26
| ###
| ###
| 9.2
| 1,934,759
| 0
| ###
| ###
| 0.7 |
2015-Oct-26 Mon
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2015-Oct-23 Fri
| 9.2
| 9.28
| ###
| 9.2
|
|
| 65.6
| 65.6
| 0.7 |
2015-Oct-22 Thu
| ###
| ###
| 8.87
| ###
| 1,389,781
| 6,163,678
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| 8.86
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
| 1,384,956
| 0
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 8.89
| ###
| 8.87
| ###
| 2,000,871
| ###
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 8.78
| 8.8
| 2,811,653
| 12,343,156
| 19.2
| 19.2
| 0.6 |
2015-Oct-14 Wed
| ###
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
2015-Oct-13 Tue
| 8.89
| ###
| 8.88
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 1,955,484
| 0
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| 9.185
| ###
| ###
| 1,959,528
| ###
| 71.4
| 71.4
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| 8.89
| ###
| ###
| ###
| 2,241,340
| 0
| 79.3
| 79.3
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| 8.78
| 8.8
| 2,794,958
| ###
| ###
| ###
| 0.6 |
2015-Oct-05 Mon
| 8.8
| 8.83
| 8.71
| 8.83
| 1,581,744
| ###
| 63.2
| 63.2
| ### |
2015-Oct-02 Fri
| 8.75
| 8.81
| 8.58
| 8.59
|
|
| 12.7
| 12.7
| ### |
2015-Oct-01 Thu
| 8.5
| 8.77
| 8.5
| 8.77
|
|
| 88.3
| 88.3
| ### |
2015-Sep-30 Wed
| 8.47
| ###
| 8.42
| 8.55
| 3,233,344
| 13,612,378
| ###
| ###
| ### |
2015-Sep-29 Tue
| 8.54
| ###
| 8.49
| 8.5
|
|
| 39.7
| 39.7
| 0.6 |
2015-Sep-28 Mon
| ###
| 8.82
| ###
| 8.75
|
|
| 68.0
| 68.0
| 0.6 |
2015-Sep-25 Fri
| ###
| 8.75
| 8.59
| ###
| 3,178,582
| ###
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| 8.57
| ###
| 8.57
| 2,937,670
| ###
| 85.2
| 85.2
| 0.6 |
2015-Sep-23 Wed
| 8.29
| 8.46
| 8.29
| ###
| 2,125,443
| 17,800,585
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 8.43
| 8.48
| ###
| 8.48
| 1,563,788
| ###
| ###
| ###
| 0.6 |
2015-Sep-21 Mon
| 8.22
| ###
| 8.2
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2015-Sep-18 Fri
| ###
| 8.49
| 8.27
| 8.43
|
|
| ###
| ###
| 0.6 |
2015-Sep-17 Thu
| 8.5
| 8.5
| ###
| ###
| 3,214,880
| 13,663,240
| 16.8
| 16.8
| 0.0 |
2015-Sep-16 Wed
| 8.23
| ###
| ###
| ###
| 2,239,583
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| 8.22
| 3,643,622
| 0
| ###
| ###
| 0.6 |
2015-Sep-14 Mon
| 8.23
| ###
| ###
| 8.29
| 2,648,276
| 0
| 79.3
| 79.3
| 0.6 |
2015-Sep-11 Fri
| ###
| 8.21
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-Sep-10 Thu
| 8.24
| 8.27
| ###
| ###
| 2,946,081
| 12,182,044
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 8.4
| 8.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 8.29
| 8.47
| 8.27
| 8.46
|
|
| ###
| ###
| 0.6 |
2015-Sep-07 Mon
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| 8.45
| ###
| 8.43
| 4,123,883
| ###
| 92.0
| 92.0
| 0.6 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
| 2,655,178
| 0
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| 8.28
| 5,587,675
| 0
| 26.2
| 26.2
| ### |
2015-Sep-01 Tue
| 8.71
| 8.75
| 8.425
| 8.49
| 3,857,028
| 33,122,227
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| 8.79
| ###
| 8.77
| 3,438,271
| ###
| ###
| ###
| ### |
2015-Aug-28 Fri
| 8.84
| ###
| ###
| ###
| 3,056,677
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 8.51
| 8.88
| 8.51
| 8.79
|
|
| 84.5
| 84.5
| 0.6 |
2015-Aug-26 Wed
| 8.25
| 8.46
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| 8.56
| ###
| 8.52
| 3,935,959
| ###
| 73.4
| 73.4
| 0.6 |
2015-Aug-24 Mon
| ###
| 8.4
| 8.22
| ###
| 3,751,623
| 31,175,987
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| 8.7
| 8.7
| 8.46
| 8.53
| 3,354,323
| ###
| ###
| ###
| ### |
2015-Aug-20 Thu
| 8.7
| 8.81
| ###
| 8.73
|
|
| 74.9
| 74.9
| ### |
2015-Aug-19 Wed
| 8.76
| 8.82
| 8.71
| 8.78
|
|
| ###
| ###
| 0.6 |
2015-Aug-18 Tue
| 8.75
| ###
| 8.7
| 8.71
|
|
| ###
| ###
| 0.6 |
2015-Aug-17 Mon
| 8.7
| 8.85
| ###
| 8.76
|
|
| 82.6
| 82.6
| 0.6 |
2015-Aug-14 Fri
| ###
| 8.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| 8.75
| ###
| ###
| 2,761,552
| ###
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 8.83
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 8.88
| 8.89
| 1,344,244
| 5,968,443
| 22.2
| 22.2
| ### |
2015-Aug-10 Mon
| 8.83
| ###
| 8.83
| ###
| 1,380,773
| ###
| 88.7
| 88.7
| 0.0 |
2015-Aug-07 Fri
| ###
| 9
| 8.88
| ###
| 1,845,622
| ###
| 31.2
| 31.2
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 9.2
| 9.2
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
| 1,458,246
| 0
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| 9
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2015-Jul-30 Thu
| 8.86
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| 8.86
| 8.87
| ###
| 8.79
|
|
| ###
| ###
| 0.6 |
2015-Jul-28 Tue
| 8.7
| 8.87
| ###
| 8.83
| 2,742,157
| ###
| ###
| ###
| ### |
2015-Jul-27 Mon
| 8.7
| 8.81
| 8.685
| 8.8
|
|
| ###
| ###
| 0.6 |
2015-Jul-24 Fri
| 8.57
| 8.81
| 8.55
| 8.76
|
|
| 88.9
| 88.9
| 0.6 |
2015-Jul-23 Thu
| ###
| ###
| 8.5
| 8.54
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| 8.86
| 8.86
| ###
| ###
| 2,553,189
| 11,310,627
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 8.79
| ###
| 8.77
| 8.86
| 1,647,986
| ###
| ###
| ###
| 0.6 |
2015-Jul-20 Mon
| 8.78
| 8.82
| ###
| 8.75
| 1,612,920
| 7,112,977
| 30.5
| 30.5
| 0.6 |
2015-Jul-17 Fri
| 8.86
| 8.89
| 8.72
| 8.75
|
|
| 17.4
| 17.4
| 0.6 |
2015-Jul-16 Thu
| ###
| ###
| 8.72
| 8.76
| 1,895,271
| 8,263,381
| 22.2
| 22.2
| 0.6 |
2015-Jul-15 Wed
| ###
| 8.79
| ###
| 8.77
| 2,008,974
| 8,829,440
| ###
| ###
| ### |
2015-Jul-14 Tue
| ###
| ###
| 8.51
| ###
| 1,712,220
| ###
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 8.4
| 8.48
| ###
| 8.4
| 1,743,654
| ###
| 74.1
| 74.1
| ### |
2015-Jul-10 Fri
| 8.41
| 8.49
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| 8.23
| ###
| 3,915,482
| ###
| 28.6
| 28.6
| 0.0 |
2015-Jul-08 Wed
| 8.44
| 8.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 8.45
| ###
| 8.44
| 8.53
| 2,190,641
| ###
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| 8.5
| ###
| 8.45
| 2,008,744
| ###
| ###
| ###
| ### |
2015-Jul-03 Fri
| ###
| ###
| 8.47
| 8.55
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 8.4
| 8.58
| ###
| 8.56
|
|
| 77.6
| 77.6
| ### |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2015-Jun-30 Tue
| ###
| 8.26
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2015-Jun-29 Mon
| 8.26
| 8.29
| ###
| 8.24
| 4,528,753
| 18,771,681
| ###
| ###
| 0.6 |
2015-Jun-26 Fri
| 8.59
| ###
| ###
| ###
| 3,174,455
| 0
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 8.89
| 8.89
|
|
| 32.2
| 32.2
| ### |
2015-Jun-24 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| ###
| 9.23
| 9
| ###
| 3,143,877
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 8.75
| ###
| 8.71
| ###
| 2,518,673
| 10,968,820
| 86.9
| 86.9
| 0.0 |
2015-Jun-19 Fri
| 8.7
| 8.845
| ###
| 8.79
|
|
| 76.2
| 76.2
| 0.6 |
2015-Jun-18 Thu
| 8.7
| 8.76
| 8.59
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2015-Jun-17 Wed
| ###
| 8.75
| 8.55
| 8.71
|
|
| 78.9
| 78.9
| 0.6 |
2015-Jun-16 Tue
| 8.5
| ###
| 8.49
| 8.57
| 2,171,126
| 9,216,429
| 82.6
| 82.6
| 0.6 |
2015-Jun-15 Mon
| 8.58
| ###
| 8.51
| 8.56
|
|
| 34.6
| 34.6
| ### |
2015-Jun-12 Fri
| 8.57
| 8.745
| 8.57
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-Jun-11 Thu
| 8.55
| ###
| 8.49
| ###
| 2,791,756
| ###
| 74.0
| 74.0
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| 8.48
| 8.54
|
|
| 23.3
| 23.3
| ### |
2015-Jun-09 Tue
| 8.75
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 8.76
| 8.83
| ###
| 8.71
|
|
| 25.5
| 25.5
| 0.6 |
2015-Jun-04 Thu
| ###
| ###
| 8.74
| 8.74
|
|
| ###
| ###
| 0.6 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 2,334,171
| 0
| 87.5
| 87.5
| 0.0 |
2015-May-29 Fri
| 9.24
| ###
| 9.2
| ###
| 5,275,557
| ###
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| 78.3
| 78.3
| 0.7 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-May-25 Mon
| 8.86
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| 9
| ###
| 8.81
| 8.88
| 2,124,683
| 9,359,228
| ###
| ###
| 0.6 |
2015-May-21 Thu
| ###
| ###
| 8.88
| ###
| 3,561,985
| ###
| 19.7
| 19.7
| 0.0 |
2015-May-20 Wed
| 8.86
| 9
| 8.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 8.85
| ###
| 8.76
| 8.8
|
|
| 33.3
| 33.3
| 0.6 |
2015-May-18 Mon
| 8.86
| ###
| 8.8
| 8.86
| 1,744,054
| ###
| 78.6
| 78.6
| 0.6 |
2015-May-15 Fri
| ###
| ###
| 8.77
| 8.86
| 2,181,879
| ###
| ###
| ###
| 0.6 |
2015-May-14 Thu
| 8.85
| ###
| ###
| 8.77
|
|
| 20.1
| 20.1
| ### |
2015-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2015-May-12 Tue
| ###
| ###
| 8.83
| ###
| 4,642,221
| ###
| 22.9
| 22.9
| 0.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2015-May-08 Fri
| ###
| 9
| 8.85
| ###
| 3,504,021
| 31,273,387
| 69.3
| 69.3
| 0.0 |
2015-May-07 Thu
| ###
| ###
| 8.83
| 8.87
|
|
| 12.3
| 12.3
| ### |
2015-May-06 Wed
| ###
| ###
| ###
| 9.22
| 3,810,075
| 0
| 22.2
| 22.2
| 0.7 |
2015-May-05 Tue
| 9.7
| 9.88
| 9.53
| ###
| 2,421,825
| ###
| 33.0
| 33.0
| 0.0 |
2015-May-04 Mon
| ###
| ###
| 9.5
| ###
| 1,638,986
| 7,785,183
| ###
| ###
| 0.0 |
2015-May-01 Fri
| ###
| ###
| 9.44
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| 9.49
| ###
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| 9.46
| 9.51
| 9.325
| 9.44
|
|
| 39.3
| 39.3
| 0.7 |
2015-Apr-28 Tue
| 9.59
| 9.59
| 9.44
| 9.48
| 1,337,471
| ###
| 23.7
| 23.7
| 0.7 |
2015-Apr-27 Mon
| 9.48
| 9.59
| 9.46
| 9.59
| 1,790,580
| 17,055,274
| ###
| ###
| 0.7 |
2015-Apr-24 Fri
| 9.25
| 9.45
| 9.23
| 9.44
|
|
| 82.9
| 82.9
| 0.7 |
2015-Apr-23 Thu
| 9.22
| 9.22
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-Apr-22 Wed
| 9.26
| 9.28
| ###
| ###
| 1,417,287
| ###
| 23.3
| 23.3
| 0.0 |
2015-Apr-21 Tue
| 9.22
| 9.24
| ###
| 9.22
| 1,698,684
| 7,847,920
| ###
| ###
| 0.7 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 9.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 9.26
| 9.28
| ###
| 9.27
|
|
| 69.9
| 69.9
| 0.7 |
2015-Apr-15 Wed
| ###
| ###
| ###
| 9.2
| 1,590,151
| 0
| ###
| ###
| 0.7 |
2015-Apr-14 Tue
| 9.22
| ###
| 9.2
| 9.29
| 824,046
| ###
| 77.1
| 77.1
| ### |
2015-Apr-13 Mon
| ###
| ###
| ###
| ###
| 1,539,144
| 0
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| 9.45
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 9.24
| ###
| 2,029,179
| ###
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 9.24
| ###
| ###
| 9.25
|
|
| 67.1
| 67.1
| ### |
2015-Apr-07 Tue
| 9
| 9.27
| ###
| 9.23
|
|
| 89.7
| 89.7
| ### |
2015-Apr-02 Thu
| ###
| ###
| ###
| ###
| 2,302,677
| 0
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| 9
| ###
| 3,004,972
| 13,522,374
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 9
| ###
| 8.84
| 8.85
| 2,276,141
| 10,060,543
| 21.2
| 21.2
| 0.6 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 8.87
| ###
| 8.78
| 8.85
| 2,378,948
| 10,443,581
| 33.4
| 33.4
| 0.6 |
2015-Mar-25 Wed
| 8.85
| ###
| 8.85
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-Mar-24 Tue
| 8.83
| ###
| 8.82
| 8.87
|
|
| ###
| ###
| ### |
2015-Mar-23 Mon
| 9
| 9
| 8.775
| 8.85
| 2,606,644
| 23,166,548
| 16.2
| 16.2
| 0.6 |
2015-Mar-20 Fri
| ###
| ###
| 8.77
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2015-Mar-19 Thu
| 8.82
| ###
| 8.8
| ###
| 4,116,252
| ###
| 84.5
| 84.5
| 0.0 |
2015-Mar-18 Wed
| 8.86
| 8.86
| 8.58
| ###
| 3,166,358
| 27,610,641
| 16.5
| 16.5
| 0.0 |
2015-Mar-17 Tue
| 8.89
| ###
| ###
| 8.86
| 2,441,089
| 0
| 31.1
| 31.1
| 0.6 |
2015-Mar-16 Mon
| 8.76
| 8.86
| 8.52
| 8.7
| 2,050,428
| ###
| 28.1
| 28.1
| ### |
2015-Mar-13 Fri
| ###
| 9
| 8.84
| 8.85
| 1,897,451
| ###
| 15.8
| 15.8
| 0.6 |
2015-Mar-12 Thu
| ###
| ###
| 8.88
| ###
| 3,630,372
| 16,118,851
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 8.72
| 9
| 8.72
| ###
| 3,163,676
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| 9
| 9
| 8.8
| 8.83
|
|
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 3,075,376
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 9.24
| ###
| 2,328,779
| 10,758,958
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| 9.23
| 3,033,377
| 0
| 30.7
| 30.7
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| 9.27
| 3,941,189
| 0
| ###
| ###
| 0.7 |
2015-Mar-02 Mon
| 9.25
| ###
| 9.24
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2015-Feb-27 Fri
| ###
| 9.21
| 8.975
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 8.75
| 8.86
| ###
| 8.77
| 1,426,777
| 6,320,622
| ###
| ###
| ### |
2015-Feb-23 Mon
| 8.74
| 8.79
| 8.7
| 8.76
| 944,177
| 8,256,827
| ###
| ###
| 0.6 |
2015-Feb-20 Fri
| 8.79
| 8.88
| 8.71
| 8.72
|
|
| 29.2
| 29.2
| 0.6 |
2015-Feb-19 Thu
| 8.85
| 8.86
| 8.71
| 8.77
| 1,665,247
| ###
| ###
| ###
| ### |
2015-Feb-18 Wed
| ###
| 8.7
| 8.55
| 8.7
| 1,724,675
| 14,875,321
| ###
| ###
| ### |
2015-Feb-17 Tue
| 8.48
| ###
| 8.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| 8.56
| ###
| 8.43
| 8.44
| 2,352,843
| ###
| 17.2
| 17.2
| 0.6 |
2015-Feb-13 Fri
| 8.57
| 8.85
| 8.57
| ###
| 2,564,450
| 22,336,359
| 64.7
| 64.7
| 0.0 |
2015-Feb-12 Thu
| ###
| 8.74
| 8.53
| 8.56
|
|
| 21.3
| 21.3
| ### |
2015-Feb-11 Wed
| ###
| 8.7
| 8.555
| 8.7
|
|
| ###
| ###
| ### |
2015-Feb-10 Tue
| 8.52
| 8.58
| 8.48
| 8.54
| 1,243,228
| ###
| ###
| ###
| ### |
2015-Feb-09 Mon
| 8.59
| 8.59
| 8.485
| 8.55
|
|
| ###
| ###
| ### |
2015-Feb-06 Fri
| ###
| ###
| ###
| 8.56
|
|
| ###
| ###
| ### |
2015-Feb-05 Thu
| 8.55
| ###
| 8.51
| 8.54
| 1,817,651
| ###
| ###
| ###
| ### |
2015-Feb-04 Wed
| 8.51
| 8.645
| 8.45
| ###
| 2,758,475
| ###
| 77.9
| 77.9
| 0.0 |
2015-Feb-03 Tue
| ###
| 8.4
| 8.23
| 8.4
| 1,714,746
| ###
| 68.5
| 68.5
| ### |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 2,836,986
| 0
| 18.5
| 18.5
| 0.0 |
2015-Jan-22 Thu
| 7.87
| ###
| 7.84
| 8
|
|
| 85.8
| 85.8
| ### |
2015-Jan-21 Wed
| ###
| ###
| ###
| 7.87
|
|
| ###
| ###
| 0.6 |
2015-Jan-20 Tue
| ###
| 7.72
| 7.555
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Jan-19 Mon
| 7.77
| 7.83
| 7.7
| 7.72
| 1,163,647
| ###
| ###
| ###
| ### |
2015-Jan-16 Fri
| 7.8
| 7.86
| 7.76
| 7.78
| 3,559,889
| ###
| ###
| ###
| 0.6 |
2015-Jan-15 Thu
| 7.75
| 7.76
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2015-Jan-14 Wed
| ###
| 7.73
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2015-Jan-13 Tue
| 7.73
| 7.74
| ###
| 7.72
| 2,135,857
| ###
| ###
| ###
| ### |
2015-Jan-12 Mon
| 7.7
| 7.75
| ###
| 7.75
|
|
| ###
| ###
| ### |
2015-Jan-09 Fri
| 7.7
| 7.72
| ###
| 7.71
|
|
| 66.4
| 66.4
| ### |
2015-Jan-08 Thu
| 7.55
| 7.71
| 7.52
| ###
| 2,524,371
| 19,223,085
| 87.0
| 87.0
| 0.0 |
2015-Jan-07 Wed
| ###
| 7.72
| 7.53
| 7.55
|
|
| ###
| ###
| ### |
2015-Jan-06 Tue
| 7.7
| 7.78
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2015-Jan-05 Mon
| ###
| 7.75
| 7.525
| 7.75
| 4,644,745
| ###
| ###
| ###
| ### |
2015-Jan-02 Fri
| 7.5
| 7.55
| 7.42
| 7.49
|
|
| 19.0
| 19.0
| ### |
2014-Dec-31 Wed
| 7.41
| 7.5
| 7.41
| 7.45
| 1,276,255
| 9,514,481
| ###
| ###
| 0.5 |
2014-Dec-30 Tue
| 7.54
| ###
| ###
| 7.43
| 2,250,984
| 0
| 21.3
| 21.3
| ### |
2014-Dec-29 Mon
| ###
| 7.59
| ###
| 7.59
|
|
| ###
| ###
| 0.5 |
2014-Dec-24 Wed
| 7.44
| 7.49
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2014-Dec-23 Tue
| 7.42
| 7.56
| ###
| ###
| 3,486,227
| ###
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 7.54
| ###
| 7.48
| 7.56
| 4,026,220
| ###
| 59.4
| 59.4
| 0.5 |
2014-Dec-19 Fri
| ###
| 7.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 7.7
| 7.79
| ###
| 7.71
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| ###
| 7.82
| ###
| 7.76
| 3,212,125
| ###
| 82.2
| 82.2
| 0.6 |
2014-Dec-16 Tue
| 7.55
| 7.74
| 7.54
| 7.7
|
|
| 86.9
| 86.9
| 0.6 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Dec-09 Tue
| ###
| ###
| ###
| ###
| 1,566,953
| 0
| 35.9
| 35.9
| 0.0 |
2014-Dec-08 Mon
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| 8.24
| ###
| ###
| 1,332,645
| ###
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| 8.2
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 2,017,272
| 0
| 84.8
| 84.8
| 0.0 |
2014-Dec-02 Tue
| 7.82
| 8
| 7.78
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2014-Dec-01 Mon
| 7.75
| ###
| 7.71
| 7.83
| 1,282,143
| ###
| ###
| ###
| ### |
2014-Nov-28 Fri
| 7.85
| ###
| 7.8
| 7.87
|
|
| 77.3
| 77.3
| 0.6 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| 8
| 1,272,985
| 0
| ###
| ###
| ### |
2014-Nov-25 Tue
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
| 2,048,724
| 0
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 7.81
| 7.87
| 1,366,883
| 5,337,678
| ###
| ###
| 0.6 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 1,419,547
| 0
| 79.3
| 79.3
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
| 1,289,144
| 0
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| 8
|
|
| 82.7
| 82.7
| ### |
2014-Nov-17 Mon
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 1,976,023
| 0
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 8.25
| ###
| ###
| 1,405,646
| 5,798,289
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| 8.23
| ###
| ###
| 1,317,145
| 5,420,051
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,203,928
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 1,548,982
| 0
| 18.9
| 18.9
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
| 1,899,288
| 0
| 76.3
| 76.3
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2014-Nov-05 Wed
| ###
| 8
| 7.86
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| ###
| 8
| ###
| ###
| 1,293,124
| ###
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 7.84
| ###
| 7.81
| 7.87
|
|
| 70.6
| 70.6
| 0.6 |
2014-Oct-30 Thu
| 7.7
| 7.76
| ###
| 7.75
| 1,207,646
| ###
| ###
| ###
| ### |
2014-Oct-29 Wed
| 7.79
| 7.83
| ###
| ###
| 1,285,256
| 5,031,777
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 7.74
| 7.76
| ###
| 7.73
| 962,287
| 3,733,673
| ###
| ###
| 0.6 |
2014-Oct-27 Mon
| ###
| 7.78
| ###
| 7.78
|
|
| 85.2
| 85.2
| 0.6 |
2014-Oct-24 Fri
| 7.56
| ###
| 7.5
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2014-Oct-23 Thu
| 7.55
| ###
| 7.53
| 7.56
|
|
| 73.1
| 73.1
| 0.5 |
2014-Oct-22 Wed
| 7.55
| ###
| 7.46
| 7.55
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 7.47
| 7.51
| 7.42
| 7.49
| 1,692,654
| ###
| 77.4
| 77.4
| ### |
2014-Oct-20 Mon
| 7.49
| 7.49
| ###
| 7.43
| 1,290,672
| ###
| ###
| ###
| ### |
2014-Oct-17 Fri
| 7.5
| 7.54
| ###
| 7.42
| 1,583,653
| 5,970,371
| 20.5
| 20.5
| 0.5 |
2014-Oct-16 Thu
| ###
| 7.47
| 7.28
| 7.45
| 2,718,685
| ###
| 85.0
| 85.0
| 0.5 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-Oct-14 Tue
| 7.22
| ###
| ###
| ###
| 1,949,840
| 0
| 74.3
| 74.3
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 7.27
| ###
| 7.24
| ###
| 2,232,982
| ###
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| 7.42
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 7.25
| 7.41
| 7.22
| ###
| 1,476,624
| ###
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| 7.42
| ###
| ###
| 2,536,520
| 9,410,489
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| 7.4
| ###
| ###
| 486,282
| 1,799,243
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| 7.41
| ###
| 7.4
| 738,155
| ###
| ###
| ###
| 0.5 |
2014-Oct-02 Thu
| ###
| 7.44
| ###
| ###
| 1,143,921
| 4,255,386
| 79.0
| 79.0
| 0.0 |
2014-Oct-01 Wed
| ###
| 7.49
| ###
| 7.45
| 1,261,652
| 4,724,886
| 78.3
| 78.3
| 0.5 |
2014-Sep-30 Tue
| ###
| 7.44
| 7.345
| 7.44
| 2,104,488
| 15,557,427
| 80.9
| 80.9
| ### |
2014-Sep-29 Mon
| 7.42
| 7.45
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Sep-26 Fri
| 7.42
| 7.46
| ###
| 7.44
|
|
| ###
| ###
| ### |
2014-Sep-25 Thu
| 7.46
| 7.52
| 7.44
| 7.51
|
|
| 80.7
| 80.7
| ### |
2014-Sep-24 Wed
| 7.55
| 7.57
| 7.42
| 7.45
|
|
| 21.8
| 21.8
| 0.5 |
2014-Sep-23 Tue
| ###
| ###
| ###
| ###
| 1,972,959
| 0
| 89.4
| 89.4
| 0.0 |
2014-Sep-22 Mon
| 7.45
| 7.49
| 7.41
| 7.42
| 1,500,852
| 11,181,347
| 41.2
| 41.2
| 0.5 |
2014-Sep-19 Fri
| 7.45
| 7.51
| 7.42
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Sep-18 Thu
| 7.49
| 7.54
| 7.41
| 7.48
|
|
| ###
| ###
| 0.5 |
2014-Sep-17 Wed
| 7.75
| 7.75
| 7.49
| 7.53
|
|
| 14.3
| 14.3
| 0.5 |
2014-Sep-16 Tue
| ###
| ###
| 7.51
| 7.55
|
|
| ###
| ###
| ### |
2014-Sep-15 Mon
| 7.75
| ###
| ###
| ###
| 1,686,222
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 7.73
| 7.81
| ###
| 7.81
| 1,263,879
| 4,935,447
| 80.6
| 80.6
| 0.6 |
2014-Sep-11 Thu
| 7.78
| 7.82
| 7.745
| 7.75
|
|
| 36.5
| 36.5
| ### |
2014-Sep-10 Wed
| 7.82
| 7.85
| 7.73
| 7.79
| 2,281,658
| ###
| ###
| ###
| ### |
2014-Sep-09 Tue
| 7.87
| ###
| 7.84
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Sep-08 Mon
| ###
| ###
| 7.85
| 7.87
|
|
| 26.4
| 26.4
| 0.6 |
2014-Sep-05 Fri
| ###
| ###
| 7.85
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| 7.85
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Sep-03 Wed
| ###
| ###
| 7.88
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2014-Sep-02 Tue
| 7.82
| 7.88
| 7.79
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Sep-01 Mon
| 7.75
| 7.85
| 7.71
| 7.83
| 1,447,820
| ###
| ###
| ###
| ### |
2014-Aug-29 Fri
| 7.75
| 7.78
| ###
| 7.75
|
|
| 69.8
| 69.8
| ### |
2014-Aug-28 Thu
| ###
| 7.73
| 7.625
| 7.72
| 1,645,559
| 12,633,779
| ###
| ###
| ### |
2014-Aug-27 Wed
| ###
| 7.75
| ###
| 7.74
|
|
| 74.7
| 74.7
| 0.6 |
2014-Aug-26 Tue
| 7.77
| 7.82
| ###
| 7.7
|
|
| 27.4
| 27.4
| 0.6 |
2014-Aug-25 Mon
| ###
| ###
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 7.72
| 7.74
| ###
| 7.73
| 1,257,326
| 4,865,851
| 71.1
| 71.1
| 0.6 |
2014-Aug-21 Thu
| 7.79
| 7.83
| ###
| 7.73
|
|
| 28.2
| 28.2
| 0.6 |
|