End of day Prices (full format), 600 Days for (APE) EAGERS AUTOMOTIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.1 |
2019-Jul-22 Mon
| 10.25
| ###
| 10.25
| ###
| 39,472
| ###
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 10.25
| ###
| ###
| ###
| 37,585
| 0
| 66.4
| 66.4
| 0.0 |
2019-Jul-18 Thu
| ###
| 10.25
| ###
| 10.25
|
|
| 82.1
| 82.1
| 0.7 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
| 564,480
| 0
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 9.985
| ###
| 15,525
| ###
| 78.8
| 78.8
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Jul-12 Fri
| 9.85
| ###
| 9.8
| ###
| 226,324
| 1,108,987
| 85.9
| 85.9
| 0.0 |
2019-Jul-11 Thu
| 9.58
| ###
| 9.58
| 9.85
|
|
| 87.1
| 87.1
| ### |
2019-Jul-10 Wed
| 9.4
| 9.59
| 9.4
| 9.55
| 27,444
| 260,580
| 82.9
| 82.9
| 0.7 |
2019-Jul-09 Tue
| ###
| 9.48
| ###
| 9.45
| 16,525
| 78,328
| ###
| ###
| 0.7 |
2019-Jul-08 Mon
| 9.46
| 9.47
| 9.25
| ###
| 17,376
| ###
| 24.6
| 24.6
| 0.0 |
2019-Jul-05 Fri
| 9.25
| ###
| 9.25
| 9.46
| 39,458
| ###
| ###
| ###
| 0.7 |
2019-Jul-04 Thu
| 9.47
| 9.48
| ###
| ###
| 36,585
| ###
| 10.3
| 10.3
| 0.0 |
2019-Jul-03 Wed
| 9.71
| 9.79
| 9.44
| 9.5
| 66,545
| ###
| ###
| ###
| 0.7 |
2019-Jul-02 Tue
| 9.89
| ###
| 9.77
| 9.84
| 15,923
| 77,783
| 27.7
| 27.7
| 0.7 |
2019-Jul-01 Mon
| 9.8
| ###
| 9.77
| ###
| 30,785
| 150,384
| 85.1
| 85.1
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| 9.8
|
|
| ###
| ###
| 0.7 |
2019-Jun-27 Thu
| ###
| ###
| ###
| 9.78
| 45,021
| 0
| 21.1
| 21.1
| 0.7 |
2019-Jun-26 Wed
| ###
| ###
| 9.55
| 9.8
| 89,642
| 428,040
| 26.8
| 26.8
| 0.7 |
2019-Jun-25 Tue
| ###
| ###
| 9.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 9.75
| 9.84
|
|
| ###
| ###
| 0.7 |
2019-Jun-21 Fri
| 9.71
| ###
| 9.71
| ###
| 255,625
| 1,241,059
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 9.8
| 9.83
| 9.7
| 9.72
|
|
| ###
| ###
| 0.7 |
2019-Jun-19 Wed
| 9.7
| 9.88
| ###
| 9.84
| 1,640,354
| 8,103,348
| 79.6
| 79.6
| 0.7 |
2019-Jun-18 Tue
| 9.79
| ###
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2019-Jun-17 Mon
| ###
| ###
| 9.71
| 9.8
| 38,547
| 187,145
| ###
| ###
| 0.7 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Jun-13 Thu
| ###
| 10.23
| ###
| 10.23
| 98,677
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| 10.2
| ###
| 10.2
| 43,374
| ###
| 82.9
| 82.9
| 0.7 |
2019-Jun-11 Tue
| ###
| ###
| 9.88
| ###
| 71,758
| 354,484
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 9.88
| ###
| 32,340
| 159,759
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 9.83
| ###
| 9.83
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2019-Jun-05 Wed
| 9.79
| 10.21
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 10.2
| 9.86
| 9.86
|
|
| 31.9
| 31.9
| 0.7 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 65,322
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| 10.48
| ###
| 10.45
| 146,026
| 765,176
| ###
| ###
| ### |
2019-May-29 Wed
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 9.46
| ###
| 9.46
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2019-May-27 Mon
| 9.45
| 9.59
| 9.27
| 9.5
| 119,326
| 1,125,244
| 77.1
| 77.1
| 0.7 |
2019-May-24 Fri
| ###
| 9.5
| 9.2
| 9.5
|
|
| ###
| ###
| 0.7 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 45,476
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 9
| ###
| 9
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 8.78
| 9
|
|
| 78.1
| 78.1
| 0.6 |
2019-May-20 Mon
| 8.49
| 9
| 8.49
| ###
| 61,547
| 538,228
| 94.6
| 94.6
| 0.0 |
2019-May-17 Fri
| 8.59
| 8.59
| ###
| 8.43
| 24,443
| 104,982
| ###
| ###
| 0.6 |
2019-May-16 Thu
| ###
| 8.7
| ###
| 8.46
|
|
| 14.0
| 14.0
| 0.6 |
2019-May-15 Wed
| 8.54
| 8.79
| ###
| 8.71
|
|
| 83.0
| 83.0
| 0.6 |
2019-May-14 Tue
| 8.56
| 8.79
| 8.5
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2019-May-13 Mon
| 8.83
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
| 9,843
| 0
| 88.9
| 88.9
| 0.0 |
2019-May-09 Thu
| 8.89
| ###
| ###
| ###
| 20,348
| 0
| ###
| ###
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 8.88
| 8.88
|
|
| 16.9
| 16.9
| 0.6 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 48,726
| 0
| 36.0
| 36.0
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 26,650
| 0
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 8.81
| 9.2
| 8.81
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| 8.8
| 53,851
| 0
| ###
| ###
| 0.6 |
2019-Apr-30 Tue
| 8.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 8.79
| 8.88
| ###
| 8.88
| 57,247
| 254,176
| ###
| ###
| 0.6 |
2019-Apr-26 Fri
| ###
| 8.79
| 8.52
| 8.79
| 44,845
| ###
| ###
| ###
| 0.6 |
2019-Apr-24 Wed
| ###
| ###
| 8.59
| ###
| 40,152
| 172,452
| 67.6
| 67.6
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 8.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 18,580
| 0
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| 8.7
| ###
| ###
| 204,973
| ###
| 91.4
| 91.4
| 0.0 |
2019-Apr-15 Mon
| 8.42
| 8.42
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2019-Apr-12 Fri
| ###
| 8.48
| ###
| 8.42
| 99,980
| ###
| ###
| ###
| ### |
2019-Apr-11 Thu
| 7.84
| ###
| 7.8
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Apr-10 Wed
| ###
| 7.81
| ###
| 7.78
| 26,728
| 104,372
| ###
| ###
| 0.6 |
2019-Apr-09 Tue
| 7.55
| ###
| 7.55
| ###
| 42,485
| 160,380
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 7.4
| 7.72
| 7.4
| ###
| 44,873
| ###
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| 7.82
| ###
| ###
| 164,421
| 642,886
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 7.28
| 7.28
| 7.25
| 7.28
| 10,626
| ###
| 72.5
| 72.5
| 0.5 |
2019-Apr-03 Wed
| 7.28
| 7.28
| 7.27
| 7.28
| 506,450
| 3,684,423
| ###
| ###
| 0.5 |
2019-Apr-02 Tue
| ###
| ###
| 7.26
| 7.26
| 11,641
| 42,256
| 19.2
| 19.2
| 0.5 |
2019-Apr-01 Mon
| ###
| 7.41
| ###
| ###
| 23,282
| 86,259
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| 7.42
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 7.49
| 7.49
| 7.24
| 7.41
|
|
| 18.5
| 18.5
| ### |
2019-Mar-27 Wed
| 7.56
| 7.56
| 7.43
| 7.45
|
|
| 19.4
| 19.4
| 0.5 |
2019-Mar-26 Tue
| 7.54
| ###
| 7.51
| 7.56
|
|
| 73.3
| 73.3
| 0.5 |
2019-Mar-25 Mon
| 7.51
| ###
| 7.51
| 7.58
|
|
| ###
| ###
| ### |
2019-Mar-22 Fri
| 7.51
| ###
| 7.5
| 7.5
| 18,241
| ###
| 31.9
| 31.9
| 0.5 |
2019-Mar-21 Thu
| 7.52
| ###
| 7.5
| 7.51
|
|
| 35.4
| 35.4
| ### |
2019-Mar-20 Wed
| 7.55
| 7.7
| 7.5
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Mar-19 Tue
| 7.75
| 7.75
| 7.55
| 7.7
| 29,155
| ###
| 29.2
| 29.2
| 0.6 |
2019-Mar-18 Mon
| 7.78
| 7.83
| 7.5
| 7.83
|
|
| 78.5
| 78.5
| ### |
2019-Mar-15 Fri
| 7.41
| 7.78
| ###
| 7.43
|
|
| 70.6
| 70.6
| ### |
2019-Mar-14 Thu
| ###
| 7.44
| ###
| 7.44
| 12,950
| 48,174
| ###
| ###
| ### |
2019-Mar-13 Wed
| 7.5
| 7.5
| ###
| 7.5
|
|
| 70.7
| 70.7
| 0.5 |
2019-Mar-12 Tue
| 7.53
| 7.77
| 7.49
| ###
| 60,682
| ###
| 83.4
| 83.4
| 0.0 |
2019-Mar-11 Mon
| ###
| 7.56
| ###
| 7.56
| 40,742
| ###
| ###
| ###
| 0.5 |
2019-Mar-08 Fri
| 7.5
| 7.5
| 7.42
| 7.49
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| 7.51
| ###
| 7.5
| 7.5
| 37,472
| 140,520
| 36.4
| 36.4
| 0.5 |
2019-Mar-06 Wed
| 7.5
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 7.76
| 7.76
| 7.5
| 7.5
| 26,054
| ###
| ###
| ###
| 0.5 |
2019-Mar-04 Mon
| 7.8
| 7.83
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2019-Mar-01 Fri
| 7.86
| 8
| ###
| 7.86
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 7.47
| 7.81
| 7.42
| 7.74
|
|
| 90.2
| 90.2
| 0.6 |
2019-Feb-27 Wed
| 7.4
| 7.8
| ###
| 7.47
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| 7.4
| ###
| 7.4
|
|
| 82.4
| 82.4
| 0.5 |
2019-Feb-25 Mon
| 7.5
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2019-Feb-22 Fri
| 7.24
| 7.5
| ###
| 7.5
| 28,284
| ###
| 88.9
| 88.9
| 0.5 |
2019-Feb-21 Thu
| 7
| 7.25
| 7
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Feb-20 Wed
| 6.85
| ###
| 6.76
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Feb-19 Tue
| 6.58
| 6.89
| 6.58
| 6.8
|
|
| ###
| ###
| 0.5 |
2019-Feb-18 Mon
| 6.7
| 6.75
| 6.56
| ###
| 13,376
| ###
| 21.3
| 21.3
| 0.0 |
2019-Feb-15 Fri
| ###
| 6.72
| ###
| 6.7
|
|
| 78.1
| 78.1
| 0.5 |
2019-Feb-14 Thu
| 6.71
| 6.74
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2019-Feb-11 Mon
| 6.43
| 6.53
| 6.43
| 6.52
|
|
| 83.1
| 83.1
| 0.5 |
2019-Feb-08 Fri
| 6.41
| 6.5
| ###
| 6.43
| 12,057
| 39,185
| 76.4
| 76.4
| ### |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 24,528
| 0
| 69.4
| 69.4
| 0.0 |
2019-Feb-05 Tue
| 6.29
| ###
| ###
| ###
| 53,451
| 0
| 70.5
| 70.5
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Feb-01 Fri
| 6.41
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 6.59
| 6.24
| 6.42
|
|
| ###
| ###
| 0.5 |
2019-Jan-30 Wed
| 6.42
| 6.43
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2019-Jan-29 Tue
| 6.72
| 6.72
| 6.41
| 6.42
| 11,685
| ###
| ###
| ###
| 0.5 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Jan-11 Fri
| ###
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 6.24
| 6.24
| ###
| ###
| 8,653
| ###
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| 6.24
| ###
| 6.2
| 13,125
| 40,950
| ###
| ###
| 0.4 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 37,020
| 0
| 73.7
| 73.7
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2018-Dec-28 Fri
| ###
| 6
| 5.87
| 6
|
|
| 63.7
| 63.7
| 0.4 |
2018-Dec-27 Thu
| 5.73
| ###
| 5.73
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 5.7
| 5.7
| 53,521
| ###
| 14.6
| 14.6
| 0.4 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2018-Dec-19 Wed
| 6
| ###
| ###
| ###
| 39,459
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 6.28
| 6.28
| 6.22
| 6.27
| 35,076
| 219,225
| 37.5
| 37.5
| 0.4 |
2018-Dec-13 Thu
| ###
| 6.42
| ###
| 6.28
| 57,557
| 184,757
| 21.9
| 21.9
| 0.4 |
2018-Dec-12 Wed
| ###
| 6.41
| 6.25
| ###
| 31,457
| 199,122
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 6.4
| 6.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| 6.44
| 60,174
| 0
| ###
| ###
| 0.5 |
2018-Dec-07 Fri
| ###
| 6.81
| 6.56
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Dec-06 Thu
| ###
| 6.7
| 6.58
| ###
| 88,571
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 6.82
| 6.83
| 6.48
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 6.79
| 6.84
|
|
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| 6.85
| ###
| 6.8
| 6.87
| 44,250
| 150,450
| ###
| ###
| ### |
2018-Nov-30 Fri
| 6.81
| 6.89
| 6.78
| 6.86
|
|
| ###
| ###
| 0.5 |
2018-Nov-29 Thu
| ###
| ###
| ###
| 6.75
| 72,648
| 0
| 15.1
| 15.1
| 0.5 |
2018-Nov-14 Wed
| ###
| 7.52
| ###
| 7.2
|
|
| 33.2
| 33.2
| 0.5 |
2018-Nov-13 Tue
| ###
| 7.5
| ###
| 7.29
| 39,877
| ###
| 90.1
| 90.1
| ### |
2018-Nov-12 Mon
| ###
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| 7.2
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 23,078
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 7.24
| 7.24
| 7
| 7
| 77,452
| 551,458
| 12.6
| 12.6
| 0.5 |
2018-Nov-02 Fri
| 7.43
| 7.43
| 7.24
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Nov-01 Thu
| 7.28
| 7.54
| 7.28
| ###
| 10,284
| ###
| 76.4
| 76.4
| 0.0 |
2018-Oct-31 Wed
| 7.21
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Oct-30 Tue
| 7.4
| 7.41
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2018-Oct-29 Mon
| 7.45
| ###
| 7.4
| 7.42
|
|
| ###
| ###
| 0.5 |
2018-Oct-26 Fri
| ###
| ###
| 7.51
| 7.55
| 560,348
| ###
| ###
| ###
| ### |
2018-Oct-25 Thu
| 7.74
| 7.76
| 7.57
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2018-Oct-24 Wed
| 7.73
| 7.79
| ###
| 7.74
| 54,372
| 211,778
| 75.4
| 75.4
| 0.6 |
2018-Oct-23 Tue
| 7.8
| 7.83
| 7.73
| 7.79
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 7.87
| 7.88
| 7.7
| 7.83
| 30,121
| 234,642
| ###
| ###
| ### |
2018-Oct-19 Fri
| 7.85
| ###
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| ###
| ###
| ###
| 7.85
| 31,955
| 0
| ###
| ###
| ### |
2018-Oct-17 Wed
| ###
| ###
| 7.55
| ###
| 166,888
| ###
| 67.3
| 67.3
| 0.0 |
2018-Oct-16 Tue
| 7.52
| ###
| 7.52
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Oct-15 Mon
| 7.59
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 7.42
| ###
| 7.42
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Oct-11 Thu
| 7.55
| 7.55
| ###
| 7.42
|
|
| 35.3
| 35.3
| 0.5 |
2018-Oct-10 Wed
| 7.55
| ###
| 7.41
| 7.53
|
|
| 33.6
| 33.6
| 0.5 |
2018-Oct-09 Tue
| ###
| ###
| 7.48
| 7.52
| 43,441
| ###
| 24.1
| 24.1
| 0.5 |
2018-Oct-08 Mon
| ###
| ###
| 7.51
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 7.54
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Oct-04 Thu
| 7.8
| 7.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 7.8
| 7.85
| 7.71
| 7.79
| 155,559
| 1,210,249
| ###
| ###
| ### |
2018-Oct-02 Tue
| ###
| ###
| 7.87
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 5,829
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 7.89
| ###
| 7.88
| ###
| 12,420
| ###
| 67.7
| 67.7
| 0.0 |
2018-Sep-27 Thu
| 8
| 8
| 7.85
| 7.89
|
|
| 19.5
| 19.5
| ### |
2018-Sep-26 Wed
| 7.7
| 8
| 7.7
| 8
|
|
| 93.7
| 93.7
| ### |
2018-Sep-25 Tue
| 7.56
| ###
| 7.56
| 7.74
|
|
| 89.7
| 89.7
| 0.6 |
2018-Sep-24 Mon
| 7.74
| ###
| 7.73
| 7.88
| 14,377
| ###
| ###
| ###
| 0.6 |
2018-Sep-21 Fri
| 7.7
| 7.82
| 7.675
| 7.73
| 19,246
| ###
| 68.6
| 68.6
| 0.6 |
2018-Sep-20 Thu
| 7.89
| 7.89
| ###
| 7.7
| 29,655
| 116,988
| ###
| ###
| 0.6 |
2018-Sep-19 Wed
| 7.7
| ###
| ###
| 7.88
|
|
| 86.2
| 86.2
| 0.6 |
2018-Sep-18 Tue
| 7.87
| 7.89
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 7.84
| 7.87
| 26,786
| ###
| ###
| ###
| 0.6 |
2018-Sep-14 Fri
| 7.8
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 7.79
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2018-Sep-12 Wed
| ###
| 8
| 7.78
| 8
| 23,741
| ###
| 80.4
| 80.4
| ### |
2018-Sep-11 Tue
| 8
| 8
| 7.87
| 8
| 22,172
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| ###
| 7.88
| 7.89
| 2,857
| 11,256
| 12.9
| 12.9
| ### |
2018-Sep-07 Fri
| 8
| ###
| 7.87
| ###
| 16,776
| ###
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| 8
| 7.87
| ###
| 234,547
| ###
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 8
| ###
| 7.87
| ###
| 30,783
| ###
| 36.4
| 36.4
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| 7.79
| 7.85
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 27,959
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 8
| 26,782
| 0
| 78.3
| 78.3
| ### |
2018-Aug-24 Fri
| 7.85
| ###
| 7.85
| ###
| 624,657
| 2,451,778
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 7.85
| ###
| 7.85
| ###
| 16,870
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 7.7
| ###
| 7.7
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2018-Aug-21 Tue
| 7.71
| 7.855
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Aug-20 Mon
| 7.73
| 7.79
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2018-Aug-17 Fri
| 7.84
| 7.89
| 7.7
| 7.74
| 11,253
| ###
| ###
| ###
| 0.6 |
2018-Aug-16 Thu
| 7.85
| ###
| 7.8
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2018-Aug-15 Wed
| 7.73
| 7.87
| ###
| 7.85
|
|
| 85.3
| 85.3
| ### |
2018-Aug-14 Tue
| 7.75
| 7.8
| 7.72
| 7.77
|
|
| ###
| ###
| 0.6 |
2018-Aug-13 Mon
| ###
| 7.75
| ###
| 7.75
|
|
| 90.6
| 90.6
| ### |
2018-Aug-10 Fri
| 7.7
| 7.83
| 7.7
| 7.75
| 88,345
| ###
| 79.6
| 79.6
| ### |
2018-Aug-09 Thu
| 7.89
| 7.89
| ###
| ###
| 113,474
| 447,654
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| 7.85
| 7.88
|
|
| 8.9
| 8.9
| 0.6 |
2018-Aug-07 Tue
| 8.26
| ###
| ###
| ###
| 27,259
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 8.44
| 8.44
| 8.2
| 8.26
|
|
| ###
| ###
| 0.6 |
2018-Aug-03 Fri
| 8.45
| 8.45
| 8.4
| 8.44
| 14,944
| ###
| ###
| ###
| 0.6 |
2018-Aug-02 Thu
| 8.47
| 8.475
| 8.4
| 8.45
|
|
| 41.4
| 41.4
| ### |
2018-Aug-01 Wed
| 8.47
| 8.58
| 8.47
| 8.5
|
|
| 76.4
| 76.4
| 0.6 |
2018-Jul-31 Tue
| ###
| ###
| ###
| 8.58
| 8,543
| 0
| 90.0
| 90.0
| 0.6 |
2018-Jul-30 Mon
| 8.56
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| 8.41
| ###
| 13,358
| 56,170
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 8.5
| ###
| 8.4
| 8.56
|
|
| 78.3
| 78.3
| ### |
2018-Jul-25 Wed
| 8.58
| ###
| 8.4
| ###
| 17,459
| 73,327
| 79.5
| 79.5
| 0.0 |
2018-Jul-24 Tue
| 8.56
| ###
| 8.52
| ###
| 16,347
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 8.56
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 8.58
| 8.58
| 8.49
| 8.57
| 4,226
| ###
| 32.3
| 32.3
| 0.6 |
2018-Jul-19 Thu
| 8.45
| ###
| 8.45
| 8.58
| 7,147
| ###
| 84.1
| 84.1
| 0.6 |
2018-Jul-18 Wed
| 8.45
| 8.54
| 8.44
| 8.54
| 17,743
| ###
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| 8.52
| 8.42
| 8.52
|
|
| ###
| ###
| 0.6 |
2018-Jul-16 Mon
| ###
| 8.48
| ###
| 8.48
| 19,588
| 83,053
| 84.5
| 84.5
| 0.6 |
2018-Jul-13 Fri
| 8.4
| 8.54
| 8.4
| 8.41
| 15,340
| 129,929
| 71.7
| 71.7
| ### |
2018-Jul-12 Thu
| ###
| 8.4
| 8.29
| 8.4
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2018-Jul-10 Tue
| ###
| 8.5
| ###
| ###
| 19,243
| 81,782
| 15.1
| 15.1
| 0.0 |
2018-Jul-09 Mon
| ###
| 8.7
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| 8.54
| ###
| 15,481
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 8.57
| ###
| 8.5
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Jul-04 Wed
| 8.55
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 8.45
| 8.55
| ###
| 8.55
| 37,524
| ###
| ###
| ###
| ### |
2018-Jul-02 Mon
| 8.5
| ###
| 8.5
| 8.52
| 24,974
| ###
| 75.5
| 75.5
| 0.6 |
2018-Jun-29 Fri
| 8.45
| 8.55
| 8.45
| 8.53
|
|
| 74.2
| 74.2
| ### |
2018-Jun-28 Thu
| 8.44
| 8.555
| 8.41
| 8.52
|
|
| ###
| ###
| 0.6 |
2018-Jun-27 Wed
| ###
| ###
| ###
| 8.47
|
|
| 82.7
| 82.7
| ### |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 8.45
| 8.5
| ###
| 8.5
|
|
| 77.9
| 77.9
| 0.6 |
2018-Jun-22 Fri
| 8.44
| 8.45
| ###
| ###
| 26,082
| ###
| 27.3
| 27.3
| 0.0 |
2018-Jun-21 Thu
| 8.4
| 8.48
| ###
| ###
| 44,486
| 188,620
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 8.45
| ###
| 8.45
|
|
| 80.1
| 80.1
| ### |
2018-Jun-19 Tue
| ###
| 8.45
| ###
| 8.45
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 25,245
| 0
| 74.6
| 74.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 8.28
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Jun-14 Thu
| 8.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 8.23
| ###
| 8.225
| 8.27
|
|
| 81.4
| 81.4
| ### |
2018-Jun-12 Tue
| 8.28
| ###
| 8.23
| 8.24
|
|
| 35.8
| 35.8
| 0.6 |
2018-Jun-08 Fri
| 8.27
| ###
| 8.25
| 8.25
| 14,246
| ###
| ###
| ###
| ### |
2018-Jun-07 Thu
| 8.28
| ###
| 8.23
| 8.29
| 21,843
| 89,883
| 70.1
| 70.1
| 0.6 |
2018-Jun-06 Wed
| 8.2
| ###
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| 8.23
| 8.29
| 8.22
| 8.23
| 18,470
| ###
| ###
| ###
| 0.6 |
2018-Jun-04 Mon
| 8.22
| ###
| ###
| 8.23
|
|
| 69.7
| 69.7
| 0.6 |
2018-Jun-01 Fri
| 8.29
| 8.29
| 8.22
| 8.22
|
|
| 24.8
| 24.8
| 0.6 |
2018-May-31 Thu
| 8.49
| 8.49
| ###
| ###
| 26,570
| 112,789
| 18.4
| 18.4
| 0.0 |
2018-May-30 Wed
| 8.41
| 8.45
| ###
| 8.41
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| 8.5
| 8.5
| ###
| 8.5
| 15,875
| ###
| 70.7
| 70.7
| 0.6 |
2018-May-28 Mon
| 8.45
| 8.57
| 8.4
| 8.44
| 13,656
| 115,871
| ###
| ###
| 0.6 |
2018-May-25 Fri
| 8.23
| 8.58
| 8.22
| 8.51
| 51,521
| 432,776
| 90.2
| 90.2
| 0.6 |
2018-May-24 Thu
| ###
| ###
| ###
| 8.2
|
|
| 15.5
| 15.5
| 0.6 |
2018-May-23 Wed
| 8.46
| 8.46
| 8.29
| 8.4
| 17,420
| ###
| ###
| ###
| ### |
2018-May-22 Tue
| 8.45
| 8.5
| ###
| 8.47
| 25,941
| 110,249
| 79.0
| 79.0
| ### |
2018-May-21 Mon
| 8.5
| 8.58
| 8.44
| 8.46
| 20,150
| 171,476
| ###
| ###
| 0.6 |
2018-May-18 Fri
| ###
| ###
| 8.5
| 8.58
|
|
| ###
| ###
| 0.6 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| ###
| 8.7
| 8.57
| ###
| 54,580
| ###
| 28.6
| 28.6
| 0.0 |
2018-May-15 Tue
| 8.73
| 8.77
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-May-14 Mon
| 8.77
| ###
| 8.75
| 8.8
| 87,027
| 380,743
| ###
| ###
| 0.6 |
2018-May-11 Fri
| 8.78
| 8.78
| 8.75
| 8.75
|
|
| 32.1
| 32.1
| 0.6 |
2018-May-10 Thu
| 8.79
| 8.79
| 8.75
| 8.78
| 14,829
| 130,050
| ###
| ###
| 0.6 |
2018-May-09 Wed
| 8.75
| 8.79
| 8.73
| 8.73
|
|
| 33.7
| 33.7
| ### |
2018-May-08 Tue
| 8.71
| 8.78
| 8.71
| 8.78
|
|
| 78.8
| 78.8
| 0.6 |
2018-May-07 Mon
| 8.71
| 8.75
| ###
| 8.7
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| ###
| 8.75
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2018-May-03 Thu
| 8.78
| 8.78
| ###
| 8.71
| 323,556
| ###
| ###
| ###
| 0.6 |
2018-May-02 Wed
| 8.78
| 8.79
| 8.7
| 8.78
|
|
| 66.7
| 66.7
| 0.6 |
2018-May-01 Tue
| 8.75
| 8.79
| 8.71
| 8.78
|
|
| 74.3
| 74.3
| 0.6 |
2018-Apr-30 Mon
| 8.75
| 8.8
| 8.7
| 8.79
|
|
| ###
| ###
| 0.6 |
2018-Apr-27 Fri
| 8.7
| 8.82
| 8.7
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-Apr-26 Thu
| 8.73
| 8.8
| 8.7
| 8.78
|
|
| ###
| ###
| 0.6 |
2018-Apr-24 Tue
| 8.78
| 8.78
| 8.7
| 8.7
| 21,246
| ###
| ###
| ###
| ### |
2018-Apr-23 Mon
| ###
| 8.8
| ###
| 8.8
| 12,757
| ###
| 86.4
| 86.4
| 0.6 |
2018-Apr-20 Fri
| 8.73
| 8.74
| ###
| 8.74
| 917,379
| 4,008,946
| 73.0
| 73.0
| 0.6 |
2018-Apr-19 Thu
| ###
| 8.75
| ###
| 8.73
| 209,827
| ###
| ###
| ###
| ### |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 39,342
| 0
| 76.3
| 76.3
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 8.51
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| 8.51
| ###
| 8.51
| ###
| 53,543
| 227,825
| 86.9
| 86.9
| 0.0 |
2018-Apr-11 Wed
| 8.4
| 8.56
| 8.4
| 8.56
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 8.55
| ###
| 8.545
| 8.59
| 12,841
| ###
| ###
| ###
| ### |
2018-Apr-09 Mon
| 8.45
| ###
| 8.45
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 8.5
| 8.57
|
|
| ###
| ###
| 0.6 |
2018-Apr-05 Thu
| 8.5
| ###
| 8.46
| ###
| 28,645
| ###
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 8.45
| ###
| 8.45
| 8.5
| 6,354
| 26,845
| ###
| ###
| 0.6 |
2018-Apr-03 Tue
| 8.48
| 8.56
| 8.42
| 8.56
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 8.4
| 8.5
| 8.4
| 8.5
|
|
| 80.9
| 80.9
| 0.6 |
2018-Mar-28 Wed
| ###
| 8.59
| ###
| 8.49
|
|
| 87.2
| 87.2
| ### |
2018-Mar-27 Tue
| 8.8
| 8.8
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2018-Mar-26 Mon
| 8.8
| 8.83
| ###
| 8.79
|
|
| 31.7
| 31.7
| 0.6 |
2018-Mar-23 Fri
| ###
| 8.82
| 8.54
| 8.82
|
|
| 87.1
| 87.1
| ### |
2018-Mar-22 Thu
| 8.59
| 8.73
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| 8.74
| 8.55
| 8.55
|
|
| 27.9
| 27.9
| ### |
2018-Mar-20 Tue
| 8.54
| 8.74
| 8.52
| ###
| 49,686
| ###
| 84.3
| 84.3
| 0.0 |
2018-Mar-19 Mon
| 8.51
| 8.74
| 8.5
| ###
| 16,981
| 146,376
| 83.4
| 83.4
| 0.0 |
2018-Mar-16 Fri
| 8.5
| ###
| 8.46
| 8.53
| 16,675
| ###
| ###
| ###
| ### |
2018-Mar-15 Thu
| 8.45
| 8.5
| 8.42
| 8.45
|
|
| 68.1
| 68.1
| ### |
2018-Mar-14 Wed
| 8.45
| 8.54
| 8.44
| 8.48
|
|
| 71.7
| 71.7
| 0.6 |
2018-Mar-13 Tue
| 8.75
| 8.75
| 8.49
| 8.49
|
|
| 15.0
| 15.0
| ### |
2018-Mar-12 Mon
| 8.75
| 8.75
| 8.5
| 8.75
| 3,974
| 34,275
| 72.1
| 72.1
| 0.6 |
2018-Mar-09 Fri
| ###
| 8.75
| 8.5
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-Mar-08 Thu
| 8.55
| ###
| 8.43
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 8.45
| 8.46
| 10,324
| ###
| 19.5
| 19.5
| 0.6 |
2018-Mar-06 Tue
| 8.75
| 8.77
| ###
| ###
| 14,148
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 8.78
| 8.78
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-Mar-02 Fri
| ###
| ###
| 8.5
| 8.78
|
|
| 79.3
| 79.3
| 0.6 |
2018-Mar-01 Thu
| ###
| 8.74
| 8.57
| ###
| 136,045
| ###
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 8.42
| ###
| 41,054
| ###
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 8.44
| ###
| ###
| 8.53
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 8.4
| 8.42
| ###
| 8.42
|
|
| 70.9
| 70.9
| ### |
2018-Feb-23 Fri
| 8.4
| 8.44
| ###
| 8.41
| 36,041
| ###
| 64.0
| 64.0
| ### |
2018-Feb-22 Thu
| ###
| 8.4
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Feb-21 Wed
| 8.4
| 8.4
| 8.2
| 8.4
| 24,847
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 8.4
| 8.28
| 8.4
|
|
| 78.3
| 78.3
| ### |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 20,755
| 0
| 76.7
| 76.7
| 0.0 |
2018-Feb-15 Thu
| 8.21
| ###
| 8.2
| 8.28
| 12,279
| 50,343
| 70.7
| 70.7
| ### |
2018-Feb-14 Wed
| 8.25
| ###
| 8.25
| ###
| 16,248
| 67,023
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 8.24
| ###
| 8.23
| ###
| 328,971
| ###
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 8.21
| ###
| 8.2
| 8.25
|
|
| 78.5
| 78.5
| ### |
2018-Feb-09 Fri
| 8.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| 8.29
| 31,958
| 0
| 82.7
| 82.7
| 0.6 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2018-Feb-06 Tue
| 8.27
| 8.27
| ###
| ###
| 17,188
| 71,072
| 49.4
| 49.4
| 0.0 |
2018-Feb-05 Mon
| 8.43
| 8.43
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2018-Feb-02 Fri
| ###
| 8.45
| ###
| 8.45
|
|
| 92.1
| 92.1
| ### |
2018-Feb-01 Thu
| ###
| 8.29
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2018-Jan-30 Tue
| 8.27
| 8.45
| 8.27
| 8.45
|
|
| 90.6
| 90.6
| ### |
2018-Jan-29 Mon
| ###
| ###
| 7.89
| ###
| 17,747
| ###
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| 8.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 8
| ###
| 25,453
| ###
| 76.8
| 76.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 52,548
| 0
| 79.3
| 79.3
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 7.86
| ###
| 15,645
| 61,484
| 33.4
| 33.4
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
| 23,152
| 0
| 64.1
| 64.1
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 7.89
| ###
| 43,758
| 172,625
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 7.82
| ###
| 36,174
| 141,440
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 7.89
| ###
| 7.82
| 7.89
| 14,448
| ###
| ###
| ###
| ### |
2017-Dec-21 Thu
| 7.81
| 8
| 7.8
| ###
| 28,487
| 225,047
| 75.4
| 75.4
| 0.0 |
2017-Dec-20 Wed
| 7.77
| ###
| 7.77
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 7.8
| ###
| 37,882
| ###
| 67.7
| 67.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
| 20,078
| 0
| 35.4
| 35.4
| 0.0 |
2017-Dec-15 Fri
| 8.2
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 7.86
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 7.81
| ###
| 7.81
| ###
| 18,977
| ###
| 85.1
| 85.1
| 0.0 |
2017-Dec-06 Wed
| 7.86
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 7.85
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 7.8
| 7.89
| 7.75
| 7.85
| 25,420
| 198,784
| 77.4
| 77.4
| ### |
2017-Dec-01 Fri
| 7.76
| 7.84
| 7.76
| 7.8
| 18,275
| 142,545
| ###
| ###
| 0.6 |
2017-Nov-30 Thu
| 7.76
| 7.82
| 7.75
| 7.82
| 26,429
| 205,749
| 76.8
| 76.8
| 0.6 |
2017-Nov-29 Wed
| 7.81
| 7.89
| 7.7
| 7.77
|
|
| 29.5
| 29.5
| 0.6 |
2017-Nov-28 Tue
| 7.78
| ###
| 7.78
| 7.89
| 17,288
| 67,250
| ###
| ###
| ### |
2017-Nov-27 Mon
| 7.88
| ###
| 7.77
| ###
| 29,875
| ###
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| 7.88
| ###
| 7.88
|
|
| ###
| ###
| 0.6 |
2017-Nov-23 Thu
| ###
| 7.89
| ###
| ###
| 10,889
| 42,957
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 7.8
| 7.89
| 7.72
| 7.72
|
|
| 26.1
| 26.1
| ### |
2017-Nov-21 Tue
| ###
| 7.85
| ###
| 7.8
| 30,951
| 121,482
| 86.7
| 86.7
| 0.6 |
2017-Nov-20 Mon
| 7.58
| 7.7
| 7.55
| 7.7
|
|
| 83.5
| 83.5
| 0.6 |
2017-Nov-17 Fri
| 7.58
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 7.54
| 7.56
| 59,849
| ###
| ###
| ###
| 0.5 |
2017-Nov-15 Wed
| ###
| ###
| 7.56
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2017-Nov-14 Tue
| 7.85
| 7.85
| 7.54
| 7.56
|
|
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| 7.8
| ###
| 7.8
| ###
| 21,855
| ###
| 81.4
| 81.4
| 0.0 |
2017-Nov-10 Fri
| 7.74
| ###
| 7.7
| 7.8
|
|
| 75.7
| 75.7
| 0.6 |
2017-Nov-09 Thu
| ###
| ###
| 7.71
| 7.8
| 32,075
| 123,649
| ###
| ###
| 0.6 |
2017-Nov-08 Wed
| ###
| ###
| 7.79
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Nov-07 Tue
| 7.85
| 8
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 7.8
| 7.85
| ###
| 7.85
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 7.7
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2017-Nov-02 Thu
| ###
| 7.7
| 7.54
| ###
| 42,857
| 326,570
| 72.2
| 72.2
| 0.0 |
2017-Nov-01 Wed
| 7.51
| 7.55
| 7.49
| 7.55
| 90,054
| ###
| ###
| ###
| ### |
2017-Oct-31 Tue
| 7.55
| 7.57
| 7.51
| 7.51
| 17,775
| 134,023
| ###
| ###
| ### |
2017-Oct-30 Mon
| 7.5
| 7.54
| ###
| 7.5
|
|
| 70.6
| 70.6
| 0.5 |
2017-Oct-27 Fri
| 7.55
| ###
| 7.45
| 7.5
| 314,284
| ###
| 28.5
| 28.5
| 0.5 |
2017-Oct-26 Thu
| 7.57
| ###
| 7.52
| 7.54
|
|
| ###
| ###
| 0.5 |
2017-Oct-25 Wed
| 7.57
| ###
| 7.52
| 7.52
| 75,577
| ###
| 29.1
| 29.1
| 0.5 |
2017-Oct-24 Tue
| ###
| ###
| 7.56
| ###
| 88,447
| 334,329
| 25.4
| 25.4
| 0.0 |
2017-Oct-23 Mon
| 7.655
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 7.73
| 7.73
| ###
| ###
| 96,720
| 373,822
| 20.5
| 20.5
| 0.0 |
2017-Oct-18 Wed
| ###
| 7.75
| ###
| 7.71
|
|
| ###
| ###
| ### |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 7.75
| 7.79
| ###
| 7.75
|
|
| ###
| ###
| ### |
2017-Oct-13 Fri
| 7.55
| 7.79
| 7.55
| 7.79
| 77,188
| ###
| ###
| ###
| ### |
2017-Oct-12 Thu
| 7.55
| ###
| 7.52
| 7.55
|
|
| 64.2
| 64.2
| ### |
2017-Oct-11 Wed
| ###
| ###
| 7.49
| 7.59
| 61,522
| ###
| 29.9
| 29.9
| 0.5 |
2017-Oct-10 Tue
| 7.55
| ###
| 7.55
| ###
| 14,257
| 53,820
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 7.55
| ###
| 7.45
| 7.55
| 33,384
| 124,355
| ###
| ###
| ### |
2017-Oct-06 Fri
| 7.55
| 7.8
| 7.55
| ###
| 17,549
| 134,688
| 78.0
| 78.0
| 0.0 |
2017-Oct-05 Thu
| 7.56
| ###
| 7.51
| 7.52
| 39,685
| ###
| ###
| ###
| 0.5 |
2017-Oct-04 Wed
| ###
| ###
| 7.59
| ###
| 3,057
| ###
| 73.1
| 73.1
| 0.0 |
2017-Oct-03 Tue
| 7.57
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 7.82
| ###
| 7.75
|
|
| 80.4
| 80.4
| ### |
2017-Sep-29 Fri
| 7.56
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 7.59
| ###
| 7.53
| 7.59
|
|
| 67.2
| 67.2
| 0.5 |
2017-Sep-27 Wed
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| 7.75
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| 7.78
| ###
| 7.72
| 2,122
| 8,254
| 76.8
| 76.8
| ### |
2017-Sep-22 Fri
| 7.75
| 7.8
| ###
| 7.79
| 7,020
| 27,378
| ###
| ###
| ### |
2017-Sep-21 Thu
| 7.88
| 7.88
| 7.79
| 7.81
|
|
| 33.0
| 33.0
| 0.6 |
2017-Sep-20 Wed
| 7.81
| 7.89
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2017-Sep-19 Tue
| 7.77
| 7.89
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2017-Sep-18 Mon
| ###
| ###
| 7.75
| 7.84
| 21,578
| ###
| 22.6
| 22.6
| 0.6 |
2017-Sep-15 Fri
| 7.72
| ###
| ###
| ###
| 52,323
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 7.88
| 7.88
| ###
| 7.71
| 15,728
| ###
| ###
| ###
| ### |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 13,283
| 0
| 17.6
| 17.6
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 8
| ###
| ###
| ###
| 2,787
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 7.82
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 7.7
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2017-Sep-05 Tue
| 7.7
| ###
| 7.7
| 7.7
| 17,479
| ###
| 72.3
| 72.3
| 0.6 |
2017-Sep-04 Mon
| 7.89
| 7.89
| 7.7
| 7.7
| 30,829
| ###
| ###
| ###
| 0.6 |
2017-Sep-01 Fri
| ###
| 8
| 7.88
| ###
| 12,927
| 102,640
| 31.3
| 31.3
| 0.0 |
2017-Aug-31 Thu
| ###
| 8
| ###
| ###
| 8,676
| ###
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| 8
| 7.88
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-Aug-29 Tue
| 7.87
| ###
| 7.84
| ###
| 15,082
| 59,121
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 7.87
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| 7.84
| ###
| 47,629
| ###
| 13.7
| 13.7
| 0.0 |
2017-Aug-24 Thu
| ###
| 8.25
| 7.81
| 8
| 44,326
| ###
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 55,249
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 8.28
| 8.4
| 8.25
| ###
| 8,584
| ###
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 8.25
| 8.47
| 8.22
| 8.25
| 13,989
| ###
| ###
| ###
| ### |
2017-Aug-18 Fri
| ###
| 8.54
| 8.255
| 8.29
|
|
| ###
| ###
| 0.6 |
2017-Aug-17 Thu
| 8.5
| 8.84
| ###
| 8.5
|
|
| 67.8
| 67.8
| 0.6 |
2017-Aug-16 Wed
| 8.49
| 8.55
| 8.4
| 8.51
|
|
| 70.1
| 70.1
| 0.6 |
2017-Aug-15 Tue
| 8.45
| 8.55
| ###
| 8.46
| 11,672
| ###
| ###
| ###
| 0.6 |
2017-Aug-14 Mon
| 8.5
| 8.55
| 8.41
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 8.59
| 8.59
| 8.46
| 8.5
| 16,074
| ###
| ###
| ###
| 0.6 |
2017-Aug-10 Thu
| 8.87
| 8.87
| 8.53
| 8.59
| 30,881
| ###
| 12.6
| 12.6
| ### |
2017-Aug-09 Wed
| 8.81
| ###
| 8.81
| 8.87
|
|
| ###
| ###
| ### |
2017-Aug-08 Tue
| ###
| ###
| 8.87
| 8.87
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| 9
| ###
| ###
| ###
| 13,779
| 0
| 23.1
| 23.1
| 0.0 |
2017-Aug-04 Fri
| ###
| 9
| ###
| ###
| 7,471
| ###
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Aug-02 Wed
| 8.87
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 8.88
| ###
| 19,779
| ###
| 24.7
| 24.7
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 21,051
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| 9
| 8.88
| 9
| 16,173
| 144,586
| ###
| ###
| 0.6 |
2017-Jul-21 Fri
| 8.88
| ###
| 8.85
| ###
| 24,127
| ###
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| 8.84
| 8.85
| 28,951
| ###
| ###
| ###
| 0.6 |
2017-Jul-19 Wed
| 8.87
| ###
| 8.84
| 8.85
|
|
| 33.1
| 33.1
| 0.6 |
2017-Jul-18 Tue
| ###
| ###
| 8.85
| 8.87
| 24,026
| ###
| 39.3
| 39.3
| ### |
2017-Jul-17 Mon
| ###
| ###
| 8.85
| ###
| 50,041
| ###
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 9
| ###
| ###
| ###
| 51,874
| 0
| 23.3
| 23.3
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 97,143
| 0
| 29.1
| 29.1
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 85,386
| 0
| 92.7
| 92.7
| 0.0 |
2017-Jul-11 Tue
| 8.53
| 8.55
| 8.48
| 8.48
|
|
| 26.6
| 26.6
| 0.6 |
2017-Jul-10 Mon
| ###
| 8.53
| ###
| 8.48
| 13,129
| ###
| ###
| ###
| 0.6 |
2017-Jul-07 Fri
| ###
| 8.52
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 8.2
| ###
| 8.2
| 8.27
|
|
| 76.9
| 76.9
| ### |
2017-Jul-05 Wed
| 8.2
| 8.28
| ###
| ###
| 33,573
| ###
| 24.2
| 24.2
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| 8.2
| 51,175
| 0
| 77.7
| 77.7
| 0.6 |
2017-Jul-03 Mon
| 8.43
| 8.43
| 8
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2017-Jun-30 Fri
| ###
| 8.53
| 8.23
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Jun-29 Thu
| 8.26
| 8.5
| 8.26
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2017-Jun-28 Wed
| ###
| 8.28
| 8
| 8.25
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 64,649
| 0
| 80.3
| 80.3
| 0.0 |
2017-Jun-26 Mon
| ###
| 8
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| 7.85
| ###
| 184,286
| 723,322
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 8
| ###
| ###
| 8
| 110,288
| 0
| ###
| ###
| ### |
2017-Jun-20 Tue
| 7.86
| 8.075
| 7.86
| 8
| 115,177
| 917,672
| ###
| ###
| ### |
2017-Jun-19 Mon
| 7.84
| ###
| 7.75
| 7.85
| 55,821
| ###
| ###
| ###
| ### |
2017-Jun-16 Fri
| 7.74
| ###
| 7.7
| 7.82
|
|
| 76.2
| 76.2
| 0.6 |
2017-Jun-15 Thu
| ###
| 7.87
| ###
| 7.77
|
|
| 89.2
| 89.2
| 0.6 |
2017-Jun-14 Wed
| 7.59
| 7.7
| 7.53
| ###
| 55,323
| 421,284
| 75.1
| 75.1
| 0.0 |
2017-Jun-13 Tue
| 7.42
| 7.54
| 7.4
| 7.47
| 75,254
| 562,147
| ###
| ###
| ### |
2017-Jun-09 Fri
| 7.5
| 7.55
| 7.42
| 7.45
| 112,027
| 838,522
| ###
| ###
| 0.5 |
2017-Jun-08 Thu
| 7.55
| 7.56
| 7.5
| 7.51
|
|
| 26.7
| 26.7
| ### |
2017-Jun-07 Wed
| ###
| 7.7
| 7.5
| 7.54
| 53,370
| ###
| ###
| ###
| 0.5 |
2017-Jun-06 Tue
| 7.7
| 7.725
| ###
| ###
| 78,841
| 304,523
| 36.7
| 36.7
| 0.0 |
2017-Jun-05 Mon
| ###
| 7.72
| ###
| 7.72
|
|
| 84.9
| 84.9
| ### |
2017-Jun-02 Fri
| 7.52
| 7.58
| 7.52
| 7.54
|
|
| ###
| ###
| 0.5 |
2017-Jun-01 Thu
| 7.45
| 7.58
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-May-31 Wed
| 7.52
| 7.52
| 7.4
| 7.45
|
|
| 24.3
| 24.3
| 0.5 |
2017-May-30 Tue
| ###
| 7.74
| 7.25
| 7.5
| 278,470
| ###
| ###
| ###
| 0.5 |
2017-May-29 Mon
| ###
| 7.74
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2017-May-26 Fri
| 7.58
| 7.8
| 7.5
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-May-25 Thu
| 7.41
| ###
| ###
| 7.58
| 101,326
| 0
| ###
| ###
| ### |
2017-May-24 Wed
| 7.5
| 7.75
| 7.27
| 7.5
| 470,924
| ###
| 69.0
| 69.0
| 0.5 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 37,173
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| 8
| ###
| ###
| 56,146
| 224,584
| 66.8
| 66.8
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 7.7
| ###
| ###
| ###
| 33,346
| 0
| 92.0
| 92.0
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 7.77
| 7.84
| 480,127
| ###
| ###
| ###
| 0.6 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 80,080
| 0
| 94.8
| 94.8
| 0.0 |
2017-May-15 Mon
| 7.84
| 7.84
| 7.45
| 7.59
| 75,778
| 579,322
| ###
| ###
| 0.5 |
2017-May-12 Fri
| ###
| ###
| 7.8
| 7.8
|
|
| 16.5
| 16.5
| 0.6 |
2017-May-11 Thu
| 8
| 8
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| 8
| ###
| ###
| 8
| 95,143
| 0
| ###
| ###
| ### |
2017-May-08 Mon
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| 8
| 8
| ###
| ###
| 30,026
| ###
| 29.3
| 29.3
| 0.0 |
2017-May-04 Thu
| ###
| 8
| ###
| 8
|
|
| 70.0
| 70.0
| ### |
2017-May-03 Wed
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| 8
| 40,925
| 0
| ###
| ###
| ### |
2017-May-01 Mon
| ###
| ###
| ###
| 8
|
|
| 32.7
| 32.7
| ### |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 92,880
| 0
| 27.2
| 27.2
| 0.0 |
2017-Apr-27 Thu
| 8.28
| 8.28
| ###
| ###
| 71,223
| ###
| 18.8
| 18.8
| 0.0 |
2017-Apr-26 Wed
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 8.46
| 8.5
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Apr-21 Fri
| 8.5
| 8.57
| 8.42
| 8.44
| 38,442
| ###
| 25.3
| 25.3
| 0.6 |
2017-Apr-20 Thu
| 8.55
| ###
| 8.28
| 8.41
| 72,673
| ###
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| ###
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 8.81
| 8.875
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 8.81
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 8.81
| ###
| 7,082
| ###
| 77.9
| 77.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 8.81
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 8.7
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 28,376
| 0
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 20,057
| 0
| 28.3
| 28.3
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 27,649
| 0
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 9.29
| ###
| 9.22
| ###
| 58,654
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 9.24
| ###
| ###
| 9.29
|
|
| 77.8
| 77.8
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 35,346
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2017-Mar-21 Tue
| ###
| 9.4
| ###
| 9.25
| 18,425
| ###
| ###
| ###
| ### |
2017-Mar-20 Mon
| 9.2
| 9.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 14,755
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 9.21
| ###
| 9
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 9.21
| 9.21
|
|
| 20.8
| 20.8
| 0.7 |
2017-Mar-14 Tue
| 9.4
| 9.41
| ###
| ###
| 39,449
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| 9.45
| ###
| ###
| 47,124
| ###
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| 9.4
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 9.4
| 9.255
| 9.4
|
|
| 75.4
| 75.4
| ### |
2017-Mar-08 Wed
| 9.48
| 9.5
| ###
| ###
| 82,026
| 389,623
| 22.1
| 22.1
| 0.0 |
2017-Mar-07 Tue
| ###
| 9.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 9.48
| 9.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 9
| 9.5
| 8.89
| 9.5
| 115,488
| ###
| 94.4
| 94.4
| 0.7 |
2017-Mar-02 Thu
| ###
| ###
| 8.83
| 9
|
|
| 77.0
| 77.0
| 0.6 |
2017-Mar-01 Wed
| ###
| ###
| 8.83
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2017-Feb-28 Tue
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 11,541
| 0
| 81.9
| 81.9
| 0.0 |
2017-Feb-24 Fri
| 9.25
| ###
| ###
| ###
| 21,989
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| 9.28
| ###
| 9.25
| 33,475
| 155,324
| ###
| ###
| ### |
2017-Feb-22 Wed
| 9.2
| ###
| ###
| 9.23
| 25,254
| 0
| 73.4
| 73.4
| ### |
2017-Feb-21 Tue
| 9.28
| 9.28
| ###
| ###
| 18,175
| ###
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 9.45
| 9.2
| 9.27
|
|
| 38.4
| 38.4
| 0.7 |
2017-Feb-17 Fri
| 9.25
| 9.29
| ###
| 9.24
|
|
| 35.5
| 35.5
| ### |
2017-Feb-16 Thu
| ###
| 9.49
| ###
| 9.24
| 19,557
| ###
| 79.4
| 79.4
| ### |
2017-Feb-15 Wed
| ###
| 9.5
| ###
| 9.48
| 10,747
| 51,048
| ###
| ###
| 0.7 |
2017-Feb-14 Tue
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| 9.4
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2017-Feb-08 Wed
| 9.2
| 9.42
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Feb-07 Tue
| 9.28
| 9.4
| ###
| 9.23
| 10,629
| 49,956
| 31.7
| 31.7
| ### |
2017-Feb-06 Mon
| 9.49
| 9.49
| 9.2
| 9.28
| 34,342
| 320,925
| ###
| ###
| 0.7 |
2017-Feb-03 Fri
| 9.58
| 9.58
| 9.43
| 9.49
| 48,776
| ###
| ###
| ###
| 0.7 |
2017-Feb-02 Thu
| 9.55
| 9.59
| 9.5
| 9.53
| 20,683
| ###
| 36.1
| 36.1
| ### |
2017-Feb-01 Wed
| ###
| ###
| 9.5
| 9.54
|
|
| 25.8
| 25.8
| ### |
2017-Jan-31 Tue
| ###
| ###
| 9.52
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Jan-30 Mon
| 9.72
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 9.72
| 9.51
| 9.7
| 26,286
| ###
| 72.6
| 72.6
| 0.7 |
2017-Jan-25 Wed
| 9.51
| ###
| 9.48
| 9.51
| 42,781
| 202,781
| 70.0
| 70.0
| ### |
2017-Jan-24 Tue
| 9.71
| 9.73
| 9.43
| 9.51
|
|
| 13.3
| 13.3
| ### |
2017-Jan-23 Mon
| ###
| 9.8
| ###
| 9.74
|
|
| 93.7
| 93.7
| 0.7 |
2017-Jan-20 Fri
| ###
| 9.41
| ###
| ###
| 28,829
| 135,640
| 85.0
| 85.0
| 0.0 |
2017-Jan-19 Thu
| 9
| 9.29
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2017-Jan-18 Wed
| ###
| ###
| ###
| 9
| 119,448
| 0
| 11.2
| 11.2
| 0.6 |
2017-Jan-17 Tue
| 9
| 9
| 8.86
| 8.89
| 39,420
| 352,020
| 23.2
| 23.2
| ### |
2017-Jan-16 Mon
| ###
| ###
| 8.86
| ###
| 25,722
| 113,948
| 23.2
| 23.2
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 65,458
| 0
| ###
| ###
| 0.0 |
|