End of day Prices (full format), 300 Days for (APD) APN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Mar-28 Thu
| 0.45
| 0.45
| 0.44
| 0.45
| 104,553
| 46,526
| 62.0
| 62.0
| 0.0 |
2019-Mar-27 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| 0.445
| 0.45
| 0.44
| 0.445
| 85,843
| ###
| 78.8
| 78.8
| ### |
2019-Mar-22 Fri
| 0.445
| 0.45
| 0.445
| 0.45
| 122,778
| 54,943
| 81.5
| 81.5
| 0.0 |
2019-Mar-21 Thu
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| 71.6
| 71.6
| ### |
2019-Mar-20 Wed
| 0.445
| 0.445
| 0.445
| 0.445
| 573
| 254
| ###
| ###
| ### |
2019-Mar-19 Tue
| 0.445
| 0.445
| 0.445
| 0.445
| 1,927
| 857
| ###
| ###
| ### |
2019-Mar-18 Mon
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2019-Mar-15 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 67,248
| ###
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2019-Mar-13 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 0.44
| 0.45
| 0.44
| 0.45
| 166,581
| 74,128
| 87.6
| 87.6
| 0.0 |
2019-Mar-11 Mon
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2019-Mar-08 Fri
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 81.5
| 81.5
| ### |
2019-Mar-07 Thu
| 0.445
| 0.45
| 0.44
| 0.44
| 148,979
| ###
| 23.8
| 23.8
| ### |
2019-Mar-06 Wed
| 0.445
| 0.445
| 0.445
| 0.445
| 52,023
| 23,150
| 64.7
| 64.7
| ### |
2019-Mar-05 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 72.5
| 72.5
| ### |
2019-Mar-04 Mon
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 0.445
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| ###
| 0.44
| 0.425
| 0.44
| 331,950
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| 0.425
| ###
| 0.425
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2019-Feb-26 Tue
| 0.445
| 0.447
| 0.445
| 0.447
|
|
| 76.9
| 76.9
| ### |
2019-Feb-25 Mon
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| 0.445
| 0.45
| 0.445
| 0.445
|
|
| 63.0
| 63.0
| ### |
2019-Feb-21 Thu
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 84.5
| 84.5
| 0.0 |
2019-Feb-20 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2019-Feb-19 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 87.9
| 87.9
| 0.0 |
2019-Feb-18 Mon
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| 0.45
| ###
| 0.45
| 164,923
| ###
| 91.2
| 91.2
| 0.0 |
2019-Feb-14 Thu
| 0.44
| 0.44
| 0.44
| 0.44
| 42,941
| ###
| 67.4
| 67.4
| ### |
2019-Feb-11 Mon
| ###
| 0.44
| ###
| 0.44
|
|
| 81.6
| 81.6
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| 0.43
| 0.44
| 0.43
| 0.44
| 137,980
| 60,021
| ###
| ###
| ### |
2019-Feb-05 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 59,149
| ###
| ###
| ###
| ### |
2019-Feb-04 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2019-Feb-01 Fri
| 0.44
| 0.44
| 0.43
| 0.43
| 447,344
| ###
| 14.8
| 14.8
| ### |
2019-Jan-31 Thu
| ###
| 0.44
| 0.425
| ###
| 473,984
| ###
| 72.0
| 72.0
| 0.0 |
2019-Jan-30 Wed
| 0.425
| ###
| 0.42
| ###
| 414,975
| 87,144
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 75.5
| 75.5
| ### |
2019-Jan-17 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 70.9
| 70.9
| ### |
2019-Jan-11 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| 0.44
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 64.6
| 64.6
| ### |
2019-Jan-04 Fri
| 0.44
| 0.445
| ###
| 0.445
|
|
| ###
| ###
| ### |
2019-Jan-03 Thu
| ###
| 0.445
| ###
| 0.44
| 256,049
| 56,970
| 78.7
| 78.7
| ### |
2019-Jan-02 Wed
| 0.445
| 0.455
| 0.44
| 0.44
| 90,725
| ###
| ###
| ###
| ### |
2018-Dec-28 Fri
| 0.44
| 0.445
| 0.44
| 0.44
| 11,753
| ###
| ###
| ###
| ### |
2018-Dec-27 Thu
| 0.445
| 0.445
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2018-Dec-21 Fri
| 0.44
| 0.445
| ###
| 0.445
|
|
| 84.4
| 84.4
| ### |
2018-Dec-20 Thu
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2018-Dec-19 Wed
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 81.8
| 81.8
| ### |
2018-Dec-14 Fri
| 0.44
| 0.445
| 0.44
| 0.445
| 45,543
| 20,152
| ###
| ###
| ### |
2018-Dec-13 Thu
| 0.44
| 0.445
| 0.44
| 0.44
| 48,156
| ###
| 67.9
| 67.9
| ### |
2018-Dec-12 Wed
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 73.3
| 73.3
| ### |
2018-Dec-10 Mon
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 91.0
| 91.0
| ### |
2018-Dec-07 Fri
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2018-Dec-06 Thu
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| 75.7
| 75.7
| ### |
2018-Dec-05 Wed
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| 26.1
| 26.1
| ### |
2018-Dec-04 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 0.445
| 0.445
| 0.445
| 0.445
| 51,285
| 22,821
| 61.7
| 61.7
| ### |
2018-Nov-30 Fri
| 0.445
| 0.45
| 0.44
| 0.44
| 219,126
| ###
| 26.8
| 26.8
| ### |
2018-Nov-29 Thu
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2018-Nov-14 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2018-Nov-12 Mon
| 0.45
| 0.455
| 0.445
| 0.455
|
|
| 79.0
| 79.0
| 0.0 |
2018-Nov-09 Fri
| 0.445
| 0.45
| 0.445
| 0.45
| 41,787
| ###
| 79.8
| 79.8
| 0.0 |
2018-Nov-08 Thu
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 0.445
| 0.445
| 0.44
| 0.445
| 46,826
| 20,720
| 65.2
| 65.2
| ### |
2018-Nov-06 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 1,974
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 64.6
| 64.6
| ### |
2018-Nov-01 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Oct-31 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| ###
| 0.44
| ###
| 0.44
|
|
| 83.8
| 83.8
| ### |
2018-Oct-25 Thu
| 0.44
| 0.445
| ###
| 0.44
| 222,151
| 49,428
| 81.9
| 81.9
| ### |
2018-Oct-24 Wed
| 0.46
| 0.46
| 0.45
| 0.45
| 158,340
| 72,044
| 22.8
| 22.8
| 0.0 |
2018-Oct-23 Tue
| 0.445
| 0.45
| 0.445
| 0.447
|
|
| 83.4
| 83.4
| ### |
2018-Oct-22 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Oct-19 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Oct-18 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 86,324
| 38,845
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2018-Oct-15 Mon
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2018-Oct-10 Wed
| 0.445
| 0.445
| 0.445
| 0.445
| 134,521
| ###
| 72.6
| 72.6
| ### |
2018-Oct-09 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 93.0
| 93.0
| 0.0 |
2018-Oct-08 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Oct-05 Fri
| 0.445
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 0.46
| 0.46
| 0.445
| 0.445
|
|
| 11.5
| 11.5
| ### |
2018-Oct-03 Wed
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 77,674
| ###
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| 0.45
| 0.47
| 0.445
| 0.47
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Sep-27 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Sep-26 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 81.7
| 81.7
| 0.0 |
2018-Sep-25 Tue
| 0.43
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| 18.1
| 18.1
| ### |
2018-Sep-20 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 70.3
| 70.3
| ### |
2018-Sep-19 Wed
| 0.42
| 0.42
| ###
| 0.42
| 351,684
| 73,853
| 68.3
| 68.3
| ### |
2018-Sep-18 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2018-Sep-17 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 0.42
| 0.425
| 0.42
| 0.425
| 40,051
| 16,921
| 81.9
| 81.9
| ### |
2018-Sep-12 Wed
| 0.42
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| 0.425
| 0.43
| 0.42
| 0.42
| 370,247
| 157,354
| 24.1
| 24.1
| ### |
2018-Sep-10 Mon
| 0.42
| 0.43
| 0.42
| 0.42
|
|
| 69.5
| 69.5
| ### |
2018-Sep-07 Fri
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| 21.5
| 21.5
| ### |
2018-Sep-06 Thu
| ###
| 0.44
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| 0.44
| ###
| 0.44
|
|
| 85.3
| 85.3
| ### |
2018-Sep-04 Tue
| ###
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 502,478
| ###
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| ###
| 0.44
| ###
| 0.44
|
|
| 78.6
| 78.6
| ### |
2018-Aug-30 Thu
| ###
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Aug-27 Mon
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Aug-23 Thu
| 0.44
| 0.44
| ###
| ###
| 141,746
| 31,184
| 26.2
| 26.2
| 0.0 |
2018-Aug-22 Wed
| ###
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| 0.44
| 0.43
| ###
| 162,629
| 70,743
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Aug-17 Fri
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 40,842
| 0
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 30,686
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 34,841
| 0
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 0.445
| 0.445
| 0.442
| 0.442
|
|
| 32.5
| 32.5
| ### |
2018-Aug-06 Mon
| 0.46
| 0.46
| 0.445
| 0.445
|
|
| 11.0
| 11.0
| ### |
2018-Aug-03 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Aug-02 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Aug-01 Wed
| 0.46
| 0.46
| 0.45
| 0.45
| 11,548
| 5,254
| 20.0
| 20.0
| 0.0 |
2018-Jul-31 Tue
| 0.46
| 0.46
| 0.455
| 0.455
| 32,854
| ###
| 28.2
| 28.2
| 0.0 |
2018-Jul-30 Mon
| 0.455
| 0.455
| 0.455
| 0.455
| 15,275
| 6,950
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Jul-25 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2018-Jul-24 Tue
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 88.1
| 88.1
| ### |
2018-Jul-20 Fri
| ###
| ###
| 0.455
| 0.455
| 5,040,141
| ###
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 0.455
| ###
| 0.455
| 0.46
| 83,524
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 0.47
| 0.47
| 0.455
| 0.455
|
|
| 10.7
| 10.7
| 0.0 |
2018-Jul-17 Tue
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2018-Jul-16 Mon
| 0.475
| 0.475
| 0.475
| 0.475
| 16,657
| ###
| ###
| ###
| ### |
2018-Jul-13 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| 0.445
| 0.47
| 0.445
| 0.47
| 4,629,851
| 2,118,156
| ###
| ###
| ### |
2018-Jul-11 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 6,059
| 2,726
| 74.3
| 74.3
| 0.0 |
2018-Jul-09 Mon
| 0.445
| 0.445
| ###
| 0.44
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 18,882
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| 0.445
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2018-Jul-02 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 0.44
| 0.45
| 0.43
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 0.445
| 0.46
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 0.445
| 0.46
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 0.45
| 0.46
| 0.445
| 0.46
| 32,755
| 14,821
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 0.45
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 0.445
| ###
| 0.44
| 41,057
| ###
| 79.3
| 79.3
| ### |
2018-Jun-19 Tue
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| 85.6
| 85.6
| ### |
2018-Jun-18 Mon
| 0.445
| 0.445
| 0.44
| 0.44
| 45,983
| 20,347
| ###
| ###
| ### |
2018-Jun-15 Fri
| 0.44
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 0.44
| 0.43
| 0.43
| 34,720
| ###
| 21.0
| 21.0
| ### |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 102,740
| 0
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 535,850
| 235,774
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| 0.44
| ###
| 0.44
| 129,320
| 28,450
| 83.4
| 83.4
| ### |
2018-Jun-07 Thu
| ###
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 0.43
| ###
| 0.43
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2018-Jun-05 Tue
| 0.43
| ###
| 0.43
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 3,652
| 0
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-31 Thu
| 0.425
| ###
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 82.1
| 82.1
| ### |
2018-May-28 Mon
| 0.43
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 0.427
| 0.43
| 0.425
| 0.43
| 74,429
| ###
| 73.0
| 73.0
| ### |
2018-May-24 Thu
| 0.43
| 0.43
| 0.43
| 0.43
| 4,248
| 1,826
| ###
| ###
| ### |
2018-May-23 Wed
| 0.425
| 0.43
| 0.425
| 0.43
| 71,256
| ###
| ###
| ###
| ### |
2018-May-22 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 3,729
| 1,584
| 77.4
| 77.4
| ### |
2018-May-21 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 3,776
| 1,623
| 70.1
| 70.1
| ### |
2018-May-18 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 72.9
| 72.9
| ### |
2018-May-17 Thu
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 0.427
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 83.5
| 83.5
| ### |
2018-May-14 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 67.9
| 67.9
| ### |
2018-May-11 Fri
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 81.1
| 81.1
| ### |
2018-May-10 Thu
| 0.43
| 0.44
| 0.43
| ###
| 31,329
| 13,628
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| 87.1
| 87.1
| ### |
2018-May-07 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| 0.43
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 0.42
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| ###
| 0.42
| ###
| 0.42
| 55,384
| ###
| 80.4
| 80.4
| ### |
2018-May-01 Tue
| 0.42
| 0.42
| 0.41
| 0.41
| 29,345
| 12,178
| 19.2
| 19.2
| ### |
2018-Apr-30 Mon
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 0.41
| 0.42
| 0.41
| 0.42
| 30,180
| 12,524
| ###
| ###
| ### |
2018-Apr-26 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| 0.41
| 0.42
| 0.41
| 0.42
| 47,373
| 19,659
| 89.7
| 89.7
| ### |
2018-Apr-23 Mon
| ###
| 0.42
| 0.41
| ###
| 285,380
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| 0.42
| ###
| 0.42
| 42,754
| 8,978
| ###
| ###
| ### |
2018-Apr-19 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 3,949
| 1,658
| 71.3
| 71.3
| ### |
2018-Apr-18 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 81.0
| 81.0
| ### |
2018-Apr-17 Tue
| ###
| 0.42
| 0.41
| 0.42
|
|
| 81.5
| 81.5
| ### |
2018-Apr-16 Mon
| 0.42
| 0.42
| ###
| 0.42
|
|
| 71.9
| 71.9
| ### |
2018-Apr-13 Fri
| 0.42
| 0.42
| ###
| 0.42
|
|
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| 0.42
| 0.42
| ###
| 0.42
| 11,285
| ###
| ###
| ###
| ### |
2018-Apr-11 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| ###
| 0.42
| ###
| 0.42
| 54,426
| 11,429
| 79.2
| 79.2
| ### |
2018-Apr-09 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2018-Apr-06 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2018-Apr-05 Thu
| 0.425
| 0.425
| ###
| 0.425
| 45,828
| ###
| ###
| ###
| ### |
2018-Apr-04 Wed
| 0.42
| 0.425
| 0.42
| 0.425
| 1,003,872
| ###
| 82.8
| 82.8
| ### |
2018-Apr-03 Tue
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 0.425
| 0.425
| 0.42
| 0.425
| 241,975
| ###
| ###
| ###
| ### |
2018-Mar-28 Wed
| 0.425
| 0.425
| 0.42
| 0.425
| 262,873
| ###
| 74.2
| 74.2
| ### |
2018-Mar-27 Tue
| ###
| 0.425
| ###
| 0.425
|
|
| 86.1
| 86.1
| ### |
2018-Mar-26 Mon
| 0.425
| 0.425
| 0.425
| 0.425
|
|
| 67.0
| 67.0
| ### |
2018-Mar-23 Fri
| ###
| 0.425
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 0.425
| 0.425
| 0.42
| 0.425
| 77,822
| 32,879
| 69.0
| 69.0
| ### |
2018-Mar-21 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 9,274
| 3,941
| 69.1
| 69.1
| ### |
2018-Mar-20 Tue
| 0.42
| 0.425
| ###
| ###
| 117,879
| 25,049
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2018-Mar-16 Fri
| 0.42
| 0.425
| ###
| 0.425
| 302,586
| ###
| ###
| ###
| ### |
2018-Mar-15 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 68.1
| 68.1
| ### |
2018-Mar-14 Wed
| 0.42
| 0.425
| 0.42
| 0.425
| 107,376
| ###
| ###
| ###
| ### |
2018-Mar-13 Tue
| 0.425
| 0.425
| 0.42
| 0.42
| 366,371
| ###
| 28.9
| 28.9
| ### |
2018-Mar-12 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2018-Mar-09 Fri
| ###
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2018-Mar-08 Thu
| 0.43
| ###
| 0.43
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Mar-07 Wed
| 0.43
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 0.42
| 0.43
| 0.42
| 0.43
| 70,771
| 30,077
| ###
| ###
| ### |
2018-Mar-05 Mon
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 74.3
| 74.3
| ### |
2018-Mar-02 Fri
| 0.41
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| 0.42
| 0.42
| 0.4
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-Feb-28 Wed
| 0.43
| 0.445
| 0.42
| 0.42
|
|
| 17.9
| 17.9
| ### |
2018-Feb-27 Tue
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 28.6
| 28.6
| ### |
2018-Feb-23 Fri
| 0.427
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2018-Feb-22 Thu
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| 78.8
| 78.8
| ### |
2018-Feb-21 Wed
| 0.42
| 0.43
| ###
| 0.43
|
|
| 87.7
| 87.7
| ### |
2018-Feb-20 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2018-Feb-19 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2018-Feb-16 Fri
| ###
| ###
| 0.43
| 0.43
|
|
| 32.8
| 32.8
| ### |
2018-Feb-15 Thu
| 0.43
| 0.43
| 0.41
| 0.43
| 43,072
| ###
| 63.1
| 63.1
| ### |
2018-Feb-14 Wed
| 0.425
| ###
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 0.42
| 0.43
| 0.42
| 0.425
|
|
| 76.2
| 76.2
| ### |
2018-Feb-12 Mon
| ###
| 0.43
| ###
| 0.43
| 48,689
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| 0.425
| ###
| 0.425
| 0.43
|
|
| 68.7
| 68.7
| ### |
2018-Feb-08 Thu
| 0.42
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| 0.42
| ###
| 0.42
| ###
| 27,143
| ###
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 0.43
| 0.43
| ###
| 0.41
| 187,184
| 40,244
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2018-Feb-02 Fri
| 0.44
| 0.45
| 0.44
| 0.445
|
|
| 79.9
| 79.9
| ### |
2018-Feb-01 Thu
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2018-Jan-31 Wed
| 0.44
| 0.445
| ###
| 0.445
| 141,586
| ###
| 77.5
| 77.5
| ### |
2018-Jan-30 Tue
| 0.44
| 0.445
| ###
| 0.445
| 61,249
| 13,627
| 86.3
| 86.3
| ### |
2018-Jan-29 Mon
| ###
| 0.445
| ###
| 0.445
| 17,783
| 3,956
| 86.8
| 86.8
| ### |
2018-Jan-25 Thu
| 0.44
| 0.445
| ###
| ###
| 141,676
| 31,522
| 22.7
| 22.7
| 0.0 |
2018-Jan-24 Wed
| 0.44
| 0.445
| ###
| ###
| 151,157
| ###
| 23.6
| 23.6
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| ###
| 0.44
| ###
| ###
| 20,082
| ###
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 0.445
| 0.447
| ###
| ###
| 60,057
| 13,422
| 17.5
| 17.5
| 0.0 |
2018-Jan-17 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 0.455
| 0.455
| 0.455
| 0.455
| 4,888
| 2,224
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2018-Jan-12 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| 0.455
| 0.46
| 0.45
| 0.46
|
|
| 82.6
| 82.6
| 0.0 |
2018-Jan-03 Wed
| 0.47
| 0.475
| ###
| ###
| 40,543
| 9,628
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2017-Dec-29 Fri
| 0.475
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 0.47
| 0.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 0.47
| 0.46
| 0.46
|
|
| 21.8
| 21.8
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-21 Thu
| 0.47
| 0.47
| 0.46
| ###
| 34,757
| ###
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 0.47
| 0.475
| ###
| 0.47
| 123,548
| 29,342
| 63.4
| 63.4
| ### |
2017-Dec-19 Tue
| ###
| 0.47
| ###
| 0.47
| 81,777
| ###
| ###
| ###
| ### |
2017-Dec-18 Mon
| 0.455
| ###
| 0.455
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2017-Dec-15 Fri
| 0.46
| 0.46
| 0.45
| 0.46
| 54,246
| 24,681
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 0.45
| 0.455
| 0.45
| 0.45
| 71,955
| 32,559
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| 0.45
| 0.455
| 0.45
| 0.455
| 7,727
| ###
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 0.455
| 0.46
| 0.455
| 0.455
|
|
| 72.0
| 72.0
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 0.46
| 0.46
| 1,744
| ###
| 25.9
| 25.9
| 0.0 |
2017-Nov-30 Thu
| 0.46
| ###
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 0.46
| ###
| 0.46
| 0.46
|
|
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| 0.46
| 0.47
| 0.46
| 0.47
| 1,348
| 626
| ###
| ###
| ### |
2017-Nov-27 Mon
| ###
| 0.47
| 0.46
| 0.46
| 17,777
| ###
| 28.0
| 28.0
| 0.0 |
|