End of day Prices (full format), 222 Days for (API) AUSTRALIAN PHARMACEUTICAL INDUSTRIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Aug-20 Mon
| 1.76
| 1.785
| 1.75
| 1.785
| 781,283
| ###
| ###
| ###
| 0.1 |
2018-Aug-17 Fri
| 1.75
| 1.775
| 1.74
| 1.745
| 1,017,980
| ###
| 29.5
| 29.5
| 0.1 |
2018-Aug-16 Thu
| 1.755
| 1.78
| 1.725
| 1.74
| 1,640,374
| 2,874,755
| ###
| ###
| 0.1 |
2018-Aug-15 Wed
| ###
| 1.76
| ###
| 1.755
|
|
| 89.0
| 89.0
| 0.1 |
2018-Aug-14 Tue
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 1.625
| 1.675
| 1.625
| ###
| 2,624,488
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| 1.625
|
|
| 75.7
| 75.7
| ### |
2018-Aug-09 Thu
| ###
| 1.645
| ###
| 1.625
| 1,475,754
| ###
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 2,002,151
| 0
| 13.2
| 13.2
| 0.0 |
2018-Aug-07 Tue
| 1.7
| 1.7
| ###
| 1.645
|
|
| 13.9
| 13.9
| 0.1 |
2018-Aug-06 Mon
| ###
| 1.71
| ###
| 1.7
| 1,046,976
| ###
| 79.1
| 79.1
| ### |
2018-Aug-03 Fri
| ###
| 1.72
| 1.672
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Aug-02 Thu
| ###
| 1.71
| 1.645
| 1.645
|
|
| 25.9
| 25.9
| 0.1 |
2018-Aug-01 Wed
| 1.7
| 1.74
| 1.655
| ###
| 3,566,258
| 6,053,722
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 1.7
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 1.645
| 1.655
|
|
| 31.9
| 31.9
| 0.1 |
2018-Jul-27 Fri
| ###
| ###
| ###
| 1.675
|
|
| 74.4
| 74.4
| ### |
2018-Jul-26 Thu
| 1.655
| ###
| 1.627
| ###
| 1,513,784
| ###
| 73.7
| 73.7
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 1.625
| 1.655
|
|
| ###
| ###
| 0.1 |
2018-Jul-24 Tue
| 1.585
| ###
| 1.58
| 1.645
| 1,186,743
| 937,526
| ###
| ###
| 0.1 |
2018-Jul-23 Mon
| ###
| 1.655
| 1.58
| 1.59
| 1,116,128
| ###
| ###
| ###
| ### |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 2,990,985
| 0
| 88.2
| 88.2
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 1.555
| ###
| 1.555
| 1.59
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| 1.555
| 1.57
| 1.542
| 1.56
| 1,136,654
| ###
| 81.1
| 81.1
| ### |
2018-Jul-16 Mon
| 1.55
| 1.56
| 1.54
| 1.555
| 652,270
| ###
| ###
| ###
| ### |
2018-Jul-13 Fri
| 1.56
| ###
| 1.545
| 1.55
| 1,346,673
| ###
| 27.2
| 27.2
| ### |
2018-Jul-12 Thu
| ###
| 1.585
| 1.54
| 1.555
| 1,817,879
| ###
| ###
| ###
| ### |
2018-Jul-11 Wed
| ###
| ###
| ###
| 1.54
| 1,235,170
| 0
| ###
| ###
| ### |
2018-Jul-10 Tue
| 1.54
| ###
| 1.52
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Jul-09 Mon
| 1.49
| 1.545
| 1.485
| ###
| 1,974,589
| ###
| 91.7
| 91.7
| 0.0 |
2018-Jul-06 Fri
| ###
| 1.55
| 1.47
| 1.475
| 3,088,952
| ###
| ###
| ###
| 0.1 |
2018-Jul-05 Thu
| ###
| 1.52
| 1.46
| ###
| 2,015,941
| 3,003,752
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 1.46
| 1.47
| 2,260,676
| ###
| ###
| ###
| ### |
2018-Jul-03 Tue
| 1.585
| 1.585
| 1.475
| 1.49
| 5,386,181
| 8,240,856
| 4.2
| 4.2
| ### |
2018-Jul-02 Mon
| ###
| ###
| 1.55
| 1.585
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 1.645
| 1.7
| ###
| 1.7
| 2,407,541
| ###
| ###
| ###
| ### |
2018-Jun-28 Thu
| ###
| 1.675
| ###
| ###
| 2,895,326
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 1.58
| 1.655
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 1.445
| 1.57
| ###
| 1.57
| 4,641,649
| ###
| 97.8
| 97.8
| 0.1 |
2018-Jun-25 Mon
| ###
| 1.48
| ###
| 1.45
| 4,674,484
| ###
| 96.1
| 96.1
| ### |
2018-Jun-22 Fri
| ###
| ###
| ###
| 1.355
| 2,280,359
| 0
| 81.3
| 81.3
| ### |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 2,565,873
| 0
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 927,679
| 0
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| 1.345
| 1.345
| ###
| ###
| 1,591,824
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Jun-15 Fri
| 1.325
| 1.325
| ###
| ###
| 2,934,673
| 1,944,220
| 25.6
| 25.6
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 1,147,758
| 0
| 30.4
| 30.4
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| 1.345
| 1,474,452
| 0
| 31.0
| 31.0
| ### |
2018-Jun-08 Fri
| ###
| ###
| 1.345
| ###
| 1,616,547
| 1,087,127
| 25.0
| 25.0
| 0.0 |
2018-Jun-07 Thu
| ###
| 1.377
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2018-Jun-06 Wed
| 1.325
| ###
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2018-Jun-05 Tue
| 1.325
| ###
| ###
| 1.325
| 1,521,523
| 0
| ###
| ###
| 0.1 |
2018-Jun-04 Mon
| 1.325
| ###
| 1.322
| 1.325
|
|
| ###
| ###
| 0.1 |
2018-Jun-01 Fri
| 1.345
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 1.325
| 1.355
| ###
| 1.355
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| ###
| ###
| 1.325
|
|
| 29.5
| 29.5
| 0.1 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| 1.345
|
|
| 75.5
| 75.5
| ### |
2018-May-25 Fri
| ###
| 1.352
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-May-24 Thu
| 1.345
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 803,887
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 1.375
| 1.357
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 1.345
| ###
| 1.345
| ###
| 960,557
| 645,974
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| 1.345
| 1,377,847
| 0
| ###
| ###
| ### |
2018-May-17 Thu
| ###
| 1.375
| ###
| 1.355
| 1,685,880
| 1,159,042
| 73.0
| 73.0
| ### |
2018-May-16 Wed
| 1.385
| ###
| ###
| ###
| 1,800,972
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 1.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| 1.377
| 1.352
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| 1.355
| 855,421
| 0
| 85.6
| 85.6
| ### |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2018-May-07 Mon
| ###
| 1.385
| ###
| 1.355
| 1,311,220
| ###
| ###
| ###
| ### |
2018-May-04 Fri
| 1.375
| 1.385
| 1.355
| 1.355
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 1,418,040
| 0
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 1.4
| 1.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 1.355
| 1.4
| ###
| ###
| 1,716,383
| ###
| 91.3
| 91.3
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| 1.327
| 1.355
| 1,672,923
| 1,109,984
| ###
| ###
| ### |
2018-Apr-27 Fri
| 1.325
| ###
| ###
| ###
| 1,513,986
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 1.245
| ###
| 1.24
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| 1.227
| ###
| 5,288,871
| 3,244,722
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| 1.42
| ###
| ###
| 3,805,687
| ###
| 5.3
| 5.3
| 0.0 |
2018-Apr-20 Fri
| 1.455
| ###
| 1.4
| 1.42
| 2,349,829
| 1,644,880
| ###
| ###
| ### |
2018-Apr-19 Thu
| 1.52
| 1.52
| 1.455
| 1.47
| 1,646,085
| 2,448,551
| 10.1
| 10.1
| ### |
2018-Apr-18 Wed
| 1.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| 1.53
| ###
| 1.52
|
|
| 73.7
| 73.7
| 0.1 |
2018-Apr-16 Mon
| 1.49
| ###
| 1.485
| 1.51
|
|
| ###
| ###
| 0.1 |
2018-Apr-13 Fri
| 1.47
| ###
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 1.485
| 1.5
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 1.51
| 1.525
| 1.485
| 1.49
|
|
| 21.4
| 21.4
| ### |
2018-Apr-10 Tue
| 1.545
| 1.545
| 1.52
| 1.525
| 951,624
| ###
| ###
| ###
| 0.1 |
2018-Apr-09 Mon
| ###
| 1.55
| 1.49
| 1.545
| 10,456,447
| ###
| ###
| ###
| ### |
2018-Apr-06 Fri
| ###
| 1.522
| ###
| 1.51
| 311,625
| 237,146
| ###
| ###
| 0.1 |
2018-Apr-05 Thu
| ###
| ###
| 1.51
| 1.52
| 1,367,855
| ###
| 69.5
| 69.5
| 0.1 |
2018-Apr-04 Wed
| 1.47
| 1.522
| ###
| 1.51
| 1,437,287
| 1,093,775
| ###
| ###
| 0.1 |
2018-Apr-03 Tue
| 1.49
| ###
| ###
| 1.47
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 1.47
| 1.53
| 1.47
| 1.5
|
|
| 85.6
| 85.6
| 0.1 |
2018-Mar-28 Wed
| 1.46
| 1.49
| 1.457
| 1.475
| 785,627
| 1,157,621
| ###
| ###
| 0.1 |
2018-Mar-27 Tue
| ###
| 1.48
| 1.455
| 1.475
|
|
| ###
| ###
| 0.1 |
2018-Mar-26 Mon
| 1.45
| 1.48
| 1.42
| 1.46
|
|
| 74.6
| 74.6
| 0.1 |
2018-Mar-23 Fri
| 1.47
| 1.487
| 1.45
| 1.455
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 1.525
| ###
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| 1.525
| ###
| ###
| 1.53
|
|
| 72.6
| 72.6
| ### |
2018-Mar-20 Tue
| 1.53
| 1.54
| ###
| 1.53
| 1,174,825
| ###
| ###
| ###
| ### |
2018-Mar-19 Mon
| 1.56
| 1.56
| ###
| 1.53
| 1,776,279
| ###
| 22.5
| 22.5
| ### |
2018-Mar-16 Fri
| 1.55
| 1.55
| 1.525
| 1.54
| 1,451,840
| ###
| ###
| ###
| ### |
2018-Mar-15 Thu
| 1.555
| 1.57
| 1.525
| 1.555
| 1,355,645
| ###
| 68.1
| 68.1
| ### |
2018-Mar-14 Wed
| 1.555
| 1.575
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| 1.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 1.57
| ###
| 1.57
| ###
| 1,078,082
| ###
| 82.9
| 82.9
| 0.0 |
2018-Mar-09 Fri
| 1.585
| ###
| 1.5
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Mar-08 Thu
| 1.55
| ###
| 1.55
| 1.585
|
|
| 84.3
| 84.3
| ### |
2018-Mar-07 Wed
| 1.55
| 1.575
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| 1.51
| 1.585
| 1.51
| 1.575
|
|
| 92.9
| 92.9
| 0.1 |
2018-Mar-05 Mon
| 1.52
| 1.52
| ###
| 1.5
|
|
| 28.4
| 28.4
| 0.1 |
2018-Mar-02 Fri
| 1.49
| 1.52
| 1.485
| 1.52
|
|
| 85.0
| 85.0
| 0.1 |
2018-Mar-01 Thu
| 1.53
| 1.53
| 1.485
| 1.49
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| ###
| 1.57
| 1.53
| 1.53
|
|
| 19.1
| 19.1
| ### |
2018-Feb-27 Tue
| 1.57
| 1.575
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2018-Feb-26 Mon
| 1.57
| 1.58
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2018-Feb-23 Fri
| 1.54
| 1.57
| 1.53
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2018-Feb-22 Thu
| 1.51
| 1.54
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 1.475
| 1.51
| 1.475
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 1.49
| 1.5
| 1.48
| ###
| 834,623
| 1,243,588
| 71.7
| 71.7
| 0.0 |
2018-Feb-19 Mon
| 1.48
| ###
| ###
| ###
| 894,648
| 0
| 74.7
| 74.7
| 0.0 |
2018-Feb-16 Fri
| 1.485
| 1.49
| 1.47
| 1.47
|
|
| 27.0
| 27.0
| ### |
2018-Feb-15 Thu
| 1.48
| 1.485
| ###
| 1.48
| 1,647,557
| ###
| 63.1
| 63.1
| 0.1 |
2018-Feb-14 Wed
| 1.45
| 1.48
| 1.442
| 1.475
| 1,835,551
| 2,681,740
| ###
| ###
| 0.1 |
2018-Feb-13 Tue
| 1.425
| ###
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 1.425
| ###
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| 1.385
| 1.43
| ###
| 1.425
|
|
| 81.1
| 81.1
| ### |
2018-Feb-08 Thu
| ###
| 1.42
| ###
| ###
| 1,734,444
| 1,231,455
| 82.4
| 82.4
| 0.0 |
2018-Feb-07 Wed
| 1.4
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 1.42
| 1.425
| 1.355
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-Feb-05 Mon
| 1.445
| 1.455
| 1.42
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 1.46
| 1.48
| ###
| 1.45
|
|
| 28.4
| 28.4
| ### |
2018-Feb-01 Thu
| 1.5
| ###
| 1.45
| 1.48
| 1,928,028
| 1,397,820
| ###
| ###
| 0.1 |
2018-Jan-31 Wed
| ###
| ###
| ###
| 1.5
|
|
| 94.2
| 94.2
| 0.1 |
2018-Jan-30 Tue
| 1.425
| 1.445
| ###
| 1.44
| 1,746,586
| ###
| 85.7
| 85.7
| 0.1 |
2018-Jan-29 Mon
| 1.45
| 1.455
| 1.42
| 1.425
| 2,453,688
| 3,527,176
| ###
| ###
| ### |
2018-Jan-25 Thu
| 1.43
| 1.455
| 1.42
| 1.445
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| ###
| ###
| 1.43
| 2,762,976
| 0
| ###
| ###
| 0.1 |
2018-Jan-23 Tue
| 1.4
| ###
| 1.327
| 1.385
| 10,935,426
| 7,255,655
| ###
| ###
| 0.1 |
2018-Jan-22 Mon
| 1.5
| ###
| 1.455
| 1.475
| 4,504,175
| 3,276,787
| ###
| ###
| 0.1 |
2018-Jan-19 Fri
| 1.545
| 1.55
| 1.525
| 1.53
| 757,476
| ###
| 32.4
| 32.4
| ### |
2018-Jan-18 Thu
| ###
| 1.55
| 1.53
| 1.54
| 745,744
| 1,148,445
| 76.1
| 76.1
| ### |
2018-Jan-17 Wed
| ###
| 1.545
| 1.525
| 1.53
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| 1.545
| 1.555
| 1.53
| 1.54
| 661,953
| ###
| 36.4
| 36.4
| ### |
2018-Jan-15 Mon
| 1.56
| 1.56
| 1.525
| 1.545
|
|
| 26.2
| 26.2
| ### |
2018-Jan-12 Fri
| 1.56
| ###
| 1.54
| 1.54
| 618,929
| 476,575
| 20.0
| 20.0
| ### |
2018-Jan-11 Thu
| ###
| 1.57
| 1.55
| 1.555
|
|
| 32.2
| 32.2
| ### |
2018-Jan-03 Wed
| ###
| ###
| 1.675
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Jan-02 Tue
| 1.7
| 1.7
| 1.672
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 1.685
| ###
| 1.672
| 1.685
| 627,747
| ###
| ###
| ###
| ### |
2017-Dec-28 Thu
| ###
| 1.7
| 1.677
| 1.685
| 772,422
| ###
| ###
| ###
| ### |
2017-Dec-27 Wed
| ###
| ###
| ###
| 1.675
| 1,100,458
| 0
| 71.1
| 71.1
| ### |
2017-Dec-22 Fri
| ###
| ###
| 1.645
| 1.675
|
|
| ###
| ###
| ### |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
| 2,380,843
| 0
| 69.8
| 69.8
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| 1.675
| 1.685
| 1.655
| ###
| 2,019,483
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| 1.685
| ###
| ###
| 1,761,759
| 1,484,281
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 1.655
| ###
| ###
| ###
| 5,549,855
| 0
| 25.8
| 25.8
| 0.0 |
2017-Dec-08 Fri
| 1.59
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2017-Dec-07 Thu
| 1.575
| ###
| 1.57
| 1.585
| 3,102,286
| ###
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| 1.58
| 1.545
| 1.58
|
|
| 81.0
| 81.0
| 0.1 |
2017-Dec-05 Tue
| 1.56
| 1.575
| 1.52
| 1.575
| 2,137,446
| ###
| ###
| ###
| 0.1 |
2017-Dec-04 Mon
| 1.545
| ###
| 1.542
| 1.56
| 1,773,741
| 1,367,554
| 79.7
| 79.7
| ### |
2017-Dec-01 Fri
| 1.51
| 1.545
| ###
| 1.545
| 1,775,852
| 1,371,845
| ###
| ###
| ### |
2017-Nov-30 Thu
| 1.51
| 1.525
| 1.485
| ###
| 1,809,628
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 1.53
| 1.54
| 1.51
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Nov-28 Tue
| 1.5
| 1.545
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 1.48
| 1.51
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 1.475
| 1.485
| 1.47
| 1.48
| 1,502,080
| 2,219,323
| 71.0
| 71.0
| 0.1 |
2017-Nov-23 Thu
| 1.475
| 1.482
| ###
| 1.47
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 1.5
| 1.5
| 1.472
| 1.475
|
|
| ###
| ###
| 0.1 |
2017-Nov-21 Tue
| 1.49
| ###
| 1.475
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 1.49
| ###
| 1.472
| 1.485
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| 1.52
| 1.52
| 1.49
| 1.5
| 1,931,675
| 2,907,170
| ###
| ###
| 0.1 |
2017-Nov-16 Thu
| 1.52
| 1.527
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| 1.55
| ###
| ###
| 3,108,189
| 2,408,846
| 86.8
| 86.8
| 0.0 |
2017-Nov-14 Tue
| 1.53
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Nov-13 Mon
| ###
| 1.582
| ###
| 1.53
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| 1.51
| 1.545
| 1.5
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Nov-09 Thu
| 1.5
| 1.52
| ###
| ###
| 2,082,949
| 1,583,041
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 1.525
| ###
| ###
| 1.525
| 1,903,054
| 0
| 66.9
| 66.9
| 0.1 |
2017-Nov-07 Tue
| 1.545
| 1.55
| ###
| 1.525
|
|
| ###
| ###
| 0.1 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 1,135,777
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 1.51
| 1.52
| ###
| 1.5
|
|
| 23.9
| 23.9
| 0.1 |
2017-Nov-02 Thu
| ###
| 1.52
| 1.49
| 1.5
| 2,181,124
| ###
| 36.6
| 36.6
| 0.1 |
2017-Nov-01 Wed
| ###
| ###
| 1.48
| ###
| 2,304,628
| 1,705,424
| 23.0
| 23.0
| 0.0 |
2017-Oct-31 Tue
| 1.53
| 1.545
| 1.5
| ###
| 1,594,873
| ###
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| 1.625
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2017-Oct-27 Fri
| 1.57
| ###
| 1.56
| 1.59
|
|
| ###
| ###
| ### |
2017-Oct-26 Thu
| 1.57
| 1.585
| 1.522
| 1.57
| 3,219,722
| ###
| 70.0
| 70.0
| 0.1 |
2017-Oct-25 Wed
| ###
| ###
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2017-Oct-24 Tue
| ###
| ###
| 1.625
| ###
| 2,148,872
| 1,745,958
| 13.9
| 13.9
| 0.0 |
2017-Oct-23 Mon
| 1.72
| 1.725
| ###
| ###
| 2,182,182
| ###
| 19.7
| 19.7
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| 1.71
| 2,337,425
| 0
| ###
| ###
| 0.1 |
2017-Oct-19 Thu
| ###
| 1.677
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| 1.625
| ###
| 1.58
| 1,890,921
| 1,536,373
| ###
| ###
| 0.1 |
2017-Oct-17 Tue
| 1.575
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 1.57
| ###
| 1.55
| 1.57
| 2,541,650
| 1,969,778
| ###
| ###
| 0.1 |
2017-Oct-13 Fri
| 1.53
| 1.58
| 1.53
| ###
| 1,529,052
| 2,377,675
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 1.51
| 1.55
| 1.5
| 1.55
|
|
| 86.0
| 86.0
| ### |
2017-Oct-11 Wed
| 1.49
| ###
| 1.475
| 1.51
|
|
| 78.0
| 78.0
| 0.1 |
2017-Oct-10 Tue
| 1.475
| 1.5
| ###
| 1.48
|
|
| 69.1
| 69.1
| 0.1 |
2017-Oct-09 Mon
| 1.46
| ###
| 1.46
| 1.5
|
|
| 88.0
| 88.0
| 0.1 |
2017-Oct-06 Fri
| 1.485
| 1.487
| 1.455
| ###
| 1,301,784
| 1,914,924
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| 1.445
| 1.485
| ###
| 1.46
| 1,815,646
| ###
| ###
| ###
| 0.1 |
2017-Oct-04 Wed
| 1.48
| 1.482
| 1.445
| 1.445
| 1,911,523
| ###
| ###
| ###
| ### |
2017-Oct-03 Tue
| ###
| 1.525
| 1.47
| 1.49
|
|
| ###
| ###
| ### |
2017-Oct-02 Mon
| 1.5
| 1.53
| 1.49
| ###
| 1,279,852
| 1,932,576
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| 1.475
| 1.49
| 1,964,553
| 1,448,857
| ###
| ###
| ### |
2017-Sep-28 Thu
| 1.48
| 1.5
| 1.47
| ###
| 1,026,725
| 1,524,686
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 1.43
| 1.48
| 1.425
| 1.475
| 1,369,480
| ###
| ###
| ###
| 0.1 |
2017-Sep-26 Tue
| 1.47
| 1.47
| 1.41
| ###
| 2,155,244
| 3,103,551
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 1.445
| 1.47
| 1.43
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 1.46
| 1.46
| 1.425
| 1.43
| 896,472
| ###
| ###
| ###
| 0.1 |
2017-Sep-21 Thu
| 1.5
| 1.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 1.5
| 1.46
| ###
| 1,033,752
| 1,529,952
| ###
| ###
| 0.0 |
|