End of day Prices (full format), 600 Days for (APO) APN OUTDOOR GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-18 Thu
| ###
| 6.7
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 6.7
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2018-Oct-15 Mon
| ###
| 6.7
| ###
| ###
| 574,956
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 2,224,985
| 0
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
| 2,332,628
| 0
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,113,380
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 518,381
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 915,320
| 0
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 722,354
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 1,138,057
| 0
| 27.9
| 27.9
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 1,904,640
| 0
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 1,518,250
| 0
| 71.3
| 71.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 1,025,679
| 0
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 2,380,181
| 0
| 75.5
| 75.5
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 625,673
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 2,646,286
| 0
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 7,670,444
| 0
| 33.1
| 33.1
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| 6.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 6.72
| 6.72
| 6.7
| 6.71
| 2,046,776
| ###
| ###
| ###
| ### |
2018-Sep-03 Mon
| 6.72
| 6.72
| 6.7
| 6.72
|
|
| 76.7
| 76.7
| 0.5 |
2018-Aug-31 Fri
| 6.7
| 6.72
| ###
| ###
| 2,145,379
| 7,208,473
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 6.73
| ###
| 6.7
| 6.7
| 1,141,053
| 3,822,527
| 33.7
| 33.7
| 0.5 |
2018-Aug-29 Wed
| 6.71
| 6.73
| 6.7
| 6.72
| 755,384
| ###
| 65.8
| 65.8
| 0.5 |
2018-Aug-28 Tue
| 6.7
| 6.72
| ###
| 6.72
|
|
| 71.2
| 71.2
| 0.5 |
2018-Aug-27 Mon
| ###
| 6.7
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| ###
| 6.7
| ###
| 6.7
| 4,038,729
| 13,529,742
| 73.8
| 73.8
| 0.5 |
2018-Aug-23 Thu
| ###
| 6.75
| ###
| ###
| 30,604,685
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 6.27
| ###
| 1,006,842
| 3,156,449
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 6.25
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 6.25
| 6.28
|
|
| ###
| ###
| 0.4 |
2018-Aug-17 Fri
| 6.25
| ###
| 6.25
| ###
| 316,826
| 990,081
| 73.8
| 73.8
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 6.22
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| 6.27
| ###
| 6.23
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 6.28
| 6.28
|
|
| 29.8
| 29.8
| 0.4 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 462,888
| 0
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| 6.28
| ###
| 6.28
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 6.28
| ###
| 1,821,454
| ###
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| 6.345
| ###
| ###
| 379,055
| 1,202,551
| 73.0
| 73.0
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 6.28
| ###
| 6.28
| ###
| 502,653
| ###
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 6.29
| ###
| 420,242
| ###
| 25.1
| 25.1
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 6.27
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 6.28
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| 6.27
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| 6.27
| ###
| 2,992,085
| 9,380,186
| 25.9
| 25.9
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 6.27
| ###
| 2,067,027
| 6,480,129
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 6.29
| ###
| 743,574
| 2,338,540
| 29.9
| 29.9
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 6.28
| ###
| 961,140
| 3,017,979
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 6.375
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| 6.29
| ###
| 4,843,978
| ###
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 6.26
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 6.275
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2018-Jul-04 Wed
| 6.29
| ###
| 6.25
| 6.27
| 1,192,921
| 3,727,878
| 38.3
| 38.3
| 0.4 |
2018-Jul-03 Tue
| 6.24
| 6.28
| 6.22
| 6.26
|
|
| 70.9
| 70.9
| 0.4 |
2018-Jul-02 Mon
| ###
| 6.4
| ###
| 6.25
| 2,122,554
| 6,792,172
| 23.6
| 23.6
| ### |
2018-Jun-29 Fri
| ###
| ###
| 6.245
| 6.28
|
|
| ###
| ###
| 0.4 |
2018-Jun-28 Thu
| 6.4
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 6.42
| 6.47
| ###
| ###
| 9,988,747
| ###
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 6.47
| 6.5
| 6.4
| 6.42
| 6,584,553
| ###
| ###
| ###
| 0.5 |
2018-Jun-25 Mon
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2018-Jun-22 Fri
| 6.21
| 6.48
| 6.21
| 6.4
| 6,523,479
| 41,391,474
| ###
| ###
| 0.5 |
2018-Jun-21 Thu
| ###
| 6.7
| 6.49
| 6.56
| 6,641,453
| 43,800,382
| 27.2
| 27.2
| 0.5 |
2018-Jun-20 Wed
| 5.7
| 5.86
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2018-Jun-19 Tue
| ###
| 5.72
| 5.59
| ###
| 1,328,755
| ###
| 83.2
| 83.2
| 0.0 |
2018-Jun-18 Mon
| ###
| 5.71
| 5.54
| 5.59
| 1,434,371
| ###
| 22.5
| 22.5
| ### |
2018-Jun-15 Fri
| 5.79
| ###
| ###
| ###
| 2,124,522
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 5.75
| 5.89
| 5.725
| 5.75
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 5.74
| 5.8
| 5.71
| 5.74
| 1,365,329
| ###
| 76.5
| 76.5
| 0.4 |
2018-Jun-12 Tue
| 5.77
| 5.81
| 5.7
| 5.73
| 1,348,245
| 7,759,149
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 5.7
| 5.81
| ###
| 5.76
| 1,629,641
| ###
| ###
| ###
| ### |
2018-Jun-06 Wed
| 5.7
| 5.81
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Jun-05 Tue
| 5.58
| 5.72
| 5.58
| 5.7
| 1,553,052
| 8,774,743
| 88.0
| 88.0
| 0.4 |
2018-Jun-04 Mon
| 5.7
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-May-31 Thu
| ###
| ###
| 5.59
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2018-May-30 Wed
| 5.78
| 5.83
| ###
| 5.72
|
|
| 27.2
| 27.2
| 0.4 |
2018-May-29 Tue
| ###
| 5.875
| 5.59
| 5.75
|
|
| ###
| ###
| ### |
2018-May-28 Mon
| 5.45
| ###
| ###
| 5.48
| 2,838,558
| 0
| 77.5
| 77.5
| ### |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 456,651
| 0
| 20.5
| 20.5
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 5.27
| ###
| ###
| 2,046,048
| ###
| 76.3
| 76.3
| 0.0 |
2018-May-22 Tue
| 5.21
| 5.24
| ###
| ###
| 844,040
| 2,211,384
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| 5.29
|
|
| 87.7
| 87.7
| 0.4 |
2018-May-18 Fri
| ###
| ###
| ###
| 5.21
|
|
| 20.5
| 20.5
| 0.4 |
2018-May-17 Thu
| ###
| ###
| 5.24
| 5.27
|
|
| ###
| ###
| ### |
2018-May-16 Wed
| 5.25
| 5.4
| 5.24
| ###
| 597,777
| 3,180,173
| 88.1
| 88.1
| 0.0 |
2018-May-15 Tue
| 5.28
| ###
| 5.21
| 5.25
|
|
| 34.8
| 34.8
| 0.4 |
2018-May-14 Mon
| 5.24
| ###
| 5.23
| 5.29
|
|
| 79.1
| 79.1
| 0.4 |
2018-May-11 Fri
| 5.2
| 5.27
| 5.2
| 5.24
| 207,225
| 1,084,822
| 77.9
| 77.9
| 0.4 |
2018-May-10 Thu
| 5.27
| 5.29
| ###
| ###
| 453,942
| 1,200,676
| 18.5
| 18.5
| 0.0 |
2018-May-09 Wed
| 5.23
| ###
| 5.23
| 5.27
| 508,558
| 1,329,879
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| 5.24
| ###
| 5.23
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 5.2
| 5.21
| ###
| ###
| 898,221
| ###
| 19.3
| 19.3
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| 5.2
|
|
| 12.1
| 12.1
| ### |
2018-May-03 Thu
| 5.42
| 5.55
| 5.42
| 5.54
|
|
| 85.2
| 85.2
| 0.4 |
2018-May-02 Wed
| 5.49
| 5.5
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2018-May-01 Tue
| 5.45
| 5.5
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Apr-30 Mon
| 5.42
| 5.48
| 5.4
| 5.46
| 605,977
| ###
| ###
| ###
| ### |
2018-Apr-27 Fri
| 5.43
| 5.43
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Apr-26 Thu
| 5.27
| 5.43
| 5.25
| ###
| 1,404,240
| 7,498,641
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 5.25
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2018-Apr-23 Mon
| ###
| 5.24
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 5.22
| 5.29
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2018-Apr-18 Wed
| 5.2
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Apr-17 Tue
| ###
| 5.25
| ###
| 5.2
| 1,965,447
| ###
| ###
| ###
| ### |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 810,125
| 0
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 5
| ###
| ###
| ###
| 615,182
| 0
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 4.85
| ###
| 4.85
| ###
| 1,764,121
| ###
| 84.5
| 84.5
| 0.0 |
2018-Apr-09 Mon
| 4.87
| ###
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2018-Apr-06 Fri
| ###
| ###
| 4.59
| 4.88
|
|
| ###
| ###
| 0.3 |
2018-Apr-05 Thu
| 4.72
| 4.72
| 4.58
| ###
| 1,038,359
| ###
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 4.71
| 4.56
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Apr-03 Tue
| 4.56
| 4.72
| 4.56
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2018-Mar-29 Thu
| 4.55
| ###
| 4.54
| ###
| 1,225,476
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 4.44
| 4.52
| ###
| 4.5
|
|
| 85.4
| 85.4
| ### |
2018-Mar-27 Tue
| 4.48
| 4.53
| 4.475
| 4.51
|
|
| ###
| ###
| 0.3 |
2018-Mar-26 Mon
| ###
| 4.44
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Mar-23 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 4.27
| ###
| 4.23
| ###
| 952,250
| ###
| 86.8
| 86.8
| 0.0 |
2018-Mar-21 Wed
| 4.25
| ###
| ###
| 4.28
| 537,272
| 0
| 76.9
| 76.9
| 0.3 |
2018-Mar-20 Tue
| 4.21
| 4.24
| ###
| 4.23
| 402,642
| ###
| 76.4
| 76.4
| 0.3 |
2018-Mar-19 Mon
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 4.2
| ###
| ###
| 838,225
| 1,760,272
| 18.7
| 18.7
| 0.0 |
2018-Mar-14 Wed
| ###
| 4.2
| ###
| ###
| 1,044,948
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 4.28
| 4.28
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2018-Mar-12 Mon
| ###
| 4.4
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2018-Mar-09 Fri
| 4.4
| 4.46
| 4.4
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 4.4
| 423,257
| 0
| ###
| ###
| 0.3 |
2018-Mar-07 Wed
| ###
| 4.41
| ###
| ###
| 371,854
| ###
| 33.1
| 33.1
| 0.0 |
2018-Mar-06 Tue
| ###
| 4.46
| ###
| 4.42
| 468,456
| 1,044,656
| 75.4
| 75.4
| 0.3 |
2018-Mar-05 Mon
| ###
| 4.355
| ###
| ###
| 371,289
| 808,481
| 75.4
| 75.4
| 0.0 |
2018-Mar-02 Fri
| 4.25
| ###
| 4.23
| ###
| 593,178
| 1,254,571
| 83.1
| 83.1
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2018-Feb-28 Wed
| 4.26
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| 4.355
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 4.4
| 4.43
| ###
| ###
| 621,884
| 1,377,473
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Feb-21 Wed
| ###
| 4.5
| ###
| ###
| 1,736,027
| ###
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| 4.44
| 4.26
| ###
| 2,207,172
| ###
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 4.545
| ###
| 4.52
| 717,176
| 1,629,782
| ###
| ###
| 0.3 |
2018-Feb-16 Fri
| ###
| 4.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 4.23
| ###
| 4.22
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2018-Feb-13 Tue
| 4.24
| ###
| 4.2
| 4.29
|
|
| ###
| ###
| ### |
2018-Feb-12 Mon
| 4.28
| 4.29
| ###
| 4.23
| 751,378
| ###
| ###
| ###
| 0.3 |
2018-Feb-09 Fri
| 4.29
| ###
| 4.26
| 4.28
| 643,459
| ###
| 26.7
| 26.7
| 0.3 |
2018-Feb-08 Thu
| 4.28
| 4.41
| 4.28
| 4.4
|
|
| 88.7
| 88.7
| 0.3 |
2018-Feb-07 Wed
| ###
| 4.45
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| 4.29
| 1,529,923
| 0
| 58.6
| 58.6
| ### |
2018-Feb-05 Mon
| 4.59
| 4.59
| 4.44
| 4.44
| 578,743
| 2,613,024
| ###
| ###
| 0.3 |
2018-Feb-02 Fri
| ###
| 4.7
| ###
| ###
| 370,985
| ###
| 24.7
| 24.7
| 0.0 |
2018-Feb-01 Thu
| ###
| 4.7
| ###
| ###
| 647,923
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 4.49
| ###
| 4.47
| 4.58
| 3,584,177
| ###
| ###
| ###
| 0.3 |
2018-Jan-30 Tue
| 4.57
| 4.59
| 4.52
| 4.55
|
|
| 41.1
| 41.1
| 0.3 |
2018-Jan-29 Mon
| 4.59
| ###
| 4.56
| 4.58
| 566,441
| 1,291,485
| ###
| ###
| 0.3 |
2018-Jan-25 Thu
| ###
| ###
| ###
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Jan-24 Wed
| ###
| ###
| 4.57
| ###
| 247,057
| 564,525
| 30.4
| 30.4
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 4.53
| ###
| 4.52
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-Jan-19 Fri
| 4.5
| 4.57
| 4.485
| 4.56
| 842,775
| ###
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| ###
| ###
| 4.5
| 4.52
| 1,449,257
| 3,260,828
| ###
| ###
| 0.3 |
2018-Jan-17 Wed
| 4.8
| 4.81
| ###
| ###
| 757,650
| 1,822,148
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 4.8
| 4.825
| 4.76
| 4.78
|
|
| 34.9
| 34.9
| ### |
2018-Jan-15 Mon
| 4.83
| 4.84
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Jan-12 Fri
| 4.76
| 4.84
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2018-Jan-11 Thu
| 4.82
| 4.84
| 4.685
| 4.73
| 794,888
| 3,785,654
| 20.9
| 20.9
| 0.3 |
2018-Jan-03 Wed
| ###
| ###
| ###
| ###
| 697,750
| 0
| 62.8
| 62.8
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 4.86
| ###
| 4.855
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Dec-22 Fri
| 4.75
| 4.88
| 4.75
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Dec-21 Thu
| 4.76
| 4.88
| ###
| 4.84
|
|
| 79.8
| 79.8
| 0.3 |
2017-Dec-20 Wed
| 4.71
| 4.85
| ###
| 4.83
| 788,580
| ###
| 86.3
| 86.3
| 0.3 |
2017-Dec-19 Tue
| ###
| 4.79
| ###
| 4.76
| 810,750
| 1,941,746
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| 4.73
| 4.59
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Dec-15 Fri
| ###
| 4.7
| ###
| ###
| 462,383
| ###
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 4.87
| ###
| 4.81
| 4.84
| 243,141
| 584,754
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| 4.81
| ###
| 4.78
| 4.88
|
|
| 82.3
| 82.3
| 0.3 |
2017-Dec-06 Wed
| ###
| 4.955
| 4.75
| 4.82
| 967,746
| 4,695,987
| 25.2
| 25.2
| 0.3 |
2017-Dec-05 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 4.89
| ###
| 648,857
| 1,586,455
| 39.8
| 39.8
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 4.88
| ###
| 463,523
| ###
| 27.8
| 27.8
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 783,681
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 934,982
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| 4.75
| ###
| 4.73
| 248,677
| ###
| 84.8
| 84.8
| 0.3 |
2017-Nov-24 Fri
| 4.71
| 4.71
| ###
| ###
| 249,941
| ###
| 23.7
| 23.7
| 0.0 |
2017-Nov-23 Thu
| 4.79
| 4.79
| ###
| 4.72
| 265,970
| ###
| 23.9
| 23.9
| 0.3 |
2017-Nov-22 Wed
| 4.82
| 4.84
| 4.76
| 4.78
|
|
| 27.8
| 27.8
| ### |
2017-Nov-21 Tue
| 4.74
| 4.85
| 4.73
| 4.77
|
|
| 74.2
| 74.2
| ### |
2017-Nov-20 Mon
| 4.56
| 4.76
| 4.52
| 4.74
| 733,447
| ###
| ###
| ###
| 0.3 |
2017-Nov-17 Fri
| ###
| ###
| 4.53
| 4.54
| 484,622
| ###
| ###
| ###
| 0.3 |
2017-Nov-16 Thu
| ###
| ###
| 4.545
| 4.59
|
|
| 22.6
| 22.6
| 0.3 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Nov-14 Tue
| 4.75
| 4.75
| ###
| ###
| 475,480
| ###
| 21.9
| 21.9
| 0.0 |
2017-Nov-13 Mon
| 4.73
| 4.79
| ###
| 4.77
| 259,247
| ###
| 77.8
| 77.8
| ### |
2017-Nov-10 Fri
| ###
| 4.74
| ###
| 4.73
| 695,679
| 1,648,759
| 76.7
| 76.7
| 0.3 |
2017-Nov-09 Thu
| ###
| ###
| 4.655
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Nov-08 Wed
| 4.8
| 4.8
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Nov-07 Tue
| 4.83
| 4.85
| 4.78
| 4.81
|
|
| 25.4
| 25.4
| ### |
2017-Nov-06 Mon
| ###
| ###
| 4.79
| 4.83
| 406,075
| 972,549
| 22.6
| 22.6
| 0.3 |
2017-Nov-03 Fri
| 4.77
| 4.87
| 4.74
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Nov-02 Thu
| 4.77
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Nov-01 Wed
| ###
| 4.76
| ###
| 4.76
| 625,056
| ###
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| 4.74
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-Oct-30 Mon
| ###
| 4.72
| ###
| ###
| 589,923
| ###
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 4.53
| ###
| 4.52
| 4.59
| 713,525
| ###
| ###
| ###
| 0.3 |
2017-Oct-26 Thu
| 4.51
| 4.55
| 4.455
| 4.5
| 760,947
| ###
| 33.2
| 33.2
| ### |
2017-Oct-25 Wed
| 4.55
| 4.58
| 4.46
| 4.52
| 556,429
| 2,515,059
| ###
| ###
| 0.3 |
2017-Oct-24 Tue
| 4.55
| 4.56
| 4.46
| 4.53
|
|
| 29.1
| 29.1
| ### |
2017-Oct-23 Mon
| 4.53
| 4.59
| 4.49
| 4.54
|
|
| 75.4
| 75.4
| 0.3 |
2017-Oct-20 Fri
| 4.56
| ###
| 4.52
| 4.52
| 334,024
| ###
| ###
| ###
| 0.3 |
2017-Oct-19 Thu
| 4.51
| ###
| 4.49
| 4.59
| 364,257
| 817,756
| ###
| ###
| 0.3 |
2017-Oct-18 Wed
| ###
| ###
| 4.48
| 4.49
|
|
| 16.2
| 16.2
| ### |
2017-Oct-17 Tue
| 4.55
| 4.645
| 4.53
| 4.58
| 426,620
| ###
| 74.7
| 74.7
| 0.3 |
2017-Oct-16 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 26.6
| 26.6
| 0.3 |
2017-Oct-13 Fri
| 4.48
| ###
| 4.48
| 4.58
|
|
| 82.1
| 82.1
| 0.3 |
2017-Oct-12 Thu
| 4.45
| 4.545
| 4.44
| 4.52
|
|
| 80.6
| 80.6
| 0.3 |
2017-Oct-11 Wed
| 4.42
| 4.475
| 4.41
| 4.46
| 293,942
| ###
| 73.7
| 73.7
| 0.3 |
2017-Oct-10 Tue
| ###
| 4.43
| ###
| 4.4
| 772,277
| ###
| 76.4
| 76.4
| 0.3 |
2017-Oct-09 Mon
| 4.42
| 4.48
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2017-Oct-06 Fri
| ###
| 4.42
| ###
| ###
| 686,753
| 1,517,724
| 78.5
| 78.5
| 0.0 |
2017-Oct-05 Thu
| 4.25
| ###
| 4.23
| 4.29
|
|
| 76.4
| 76.4
| ### |
2017-Oct-04 Wed
| ###
| 4.42
| ###
| 4.24
| 3,186,785
| ###
| ###
| ###
| 0.3 |
2017-Oct-03 Tue
| ###
| ###
| 4.29
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2017-Oct-02 Mon
| 4.72
| 4.74
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 4.7
| 4.72
| ###
| ###
| 675,349
| 1,593,823
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 4.74
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 4.81
| ###
| 4.7
| 4.74
| 675,021
| ###
| 22.4
| 22.4
| 0.3 |
2017-Sep-25 Mon
| 4.75
| 4.8
| 4.73
| 4.8
| 1,296,447
| ###
| ###
| ###
| 0.3 |
2017-Sep-22 Fri
| 4.77
| 4.81
| 4.74
| 4.78
| 684,286
| ###
| ###
| ###
| ### |
2017-Sep-21 Thu
| 4.78
| 4.81
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2017-Sep-20 Wed
| ###
| 4.82
| ###
| 4.8
| 651,944
| 1,571,185
| ###
| ###
| 0.3 |
2017-Sep-19 Tue
| 4.73
| 4.78
| 4.7
| 4.71
| 1,308,670
| ###
| ###
| ###
| ### |
2017-Sep-18 Mon
| 4.55
| ###
| 4.55
| 4.7
| 792,950
| ###
| 91.1
| 91.1
| 0.3 |
2017-Sep-15 Fri
| 4.58
| ###
| 4.47
| 4.52
| 564,646
| 1,261,983
| 22.4
| 22.4
| 0.3 |
2017-Sep-14 Thu
| 4.53
| ###
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Sep-13 Wed
| 4.54
| 4.585
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| ###
| ###
| 4.46
| 4.49
|
|
| 11.8
| 11.8
| ### |
2017-Sep-11 Mon
| 4.53
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 4.5
| 4.54
| 4.485
| 4.5
| 609,688
| ###
| 70.4
| 70.4
| ### |
2017-Sep-07 Thu
| 4.49
| 4.51
| 4.4
| 4.5
| 1,245,529
| ###
| 72.6
| 72.6
| ### |
2017-Sep-06 Wed
| ###
| 4.49
| ###
| 4.49
|
|
| ###
| ###
| ### |
2017-Sep-05 Tue
| 4.45
| 4.49
| 4.41
| 4.43
| 688,089
| ###
| 34.2
| 34.2
| ### |
2017-Sep-04 Mon
| 4.43
| 4.455
| ###
| 4.43
|
|
| 75.2
| 75.2
| ### |
2017-Sep-01 Fri
| 4.46
| 4.49
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Aug-31 Thu
| 4.21
| 4.48
| 4.21
| 4.48
| 1,652,153
| ###
| 94.1
| 94.1
| ### |
2017-Aug-30 Wed
| 4.51
| 4.56
| 4.185
| 4.2
| 2,783,742
| ###
| ###
| ###
| ### |
2017-Aug-29 Tue
| 4.46
| 4.51
| 4.425
| 4.51
|
|
| 81.9
| 81.9
| 0.3 |
2017-Aug-28 Mon
| 4.54
| 4.56
| 4.445
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Aug-25 Fri
| ###
| ###
| 4.53
| 4.53
| 738,656
| 1,673,055
| ###
| ###
| ### |
2017-Aug-24 Thu
| 4.59
| 4.7
| 4.54
| ###
| 1,378,177
| 6,367,177
| 85.0
| 85.0
| 0.0 |
2017-Aug-23 Wed
| 4.82
| 4.83
| 4.59
| ###
| 1,237,482
| 5,828,540
| 7.7
| 7.7
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| 4.78
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 2,069,285
| 0
| 97.6
| 97.6
| 0.0 |
2017-Aug-18 Fri
| 4.74
| 4.75
| ###
| 4.73
| 669,746
| 1,590,646
| 23.9
| 23.9
| 0.3 |
2017-Aug-17 Thu
| 4.73
| 4.85
| 4.71
| 4.81
|
|
| 81.7
| 81.7
| ### |
2017-Aug-16 Wed
| ###
| 4.76
| ###
| 4.75
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 4.56
| ###
| 4.56
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Aug-11 Fri
| 4.53
| 4.56
| 4.5
| 4.52
|
|
| 34.3
| 34.3
| 0.3 |
2017-Aug-10 Thu
| ###
| ###
| 4.555
| 4.59
|
|
| 31.3
| 31.3
| 0.3 |
2017-Aug-09 Wed
| ###
| ###
| 4.585
| 4.59
| 398,680
| 913,973
| ###
| ###
| 0.3 |
2017-Aug-08 Tue
| ###
| ###
| 4.57
| ###
| 837,829
| ###
| 25.5
| 25.5
| 0.0 |
2017-Aug-07 Mon
| 4.59
| ###
| 4.58
| ###
| 611,449
| ###
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| 4.7
| 4.7
| 4.46
| 4.52
| 1,552,778
| 7,111,723
| 9.4
| 9.4
| 0.3 |
2017-Aug-03 Thu
| 4.73
| 4.73
| 4.56
| ###
| 1,242,487
| 5,771,352
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 4.645
| 4.58
| ###
| 849,274
| 3,917,276
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 4.48
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| 4.52
| ###
| 4.5
| ###
| 1,026,958
| 2,310,655
| 85.1
| 85.1
| 0.0 |
2017-Jul-26 Wed
| ###
| ###
| 4.42
| 4.52
| 2,267,423
| ###
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| ###
| ###
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| 4.88
| 4.89
| ###
| ###
| 2,387,056
| 5,836,351
| 7.2
| 7.2
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 4.74
| ###
| 1,284,028
| 3,043,146
| 24.1
| 24.1
| 0.0 |
2017-Jul-20 Thu
| 4.79
| ###
| 4.77
| ###
| 646,273
| ###
| 92.8
| 92.8
| 0.0 |
2017-Jul-19 Wed
| 4.78
| 4.82
| ###
| 4.78
| 832,845
| 2,007,156
| 73.1
| 73.1
| ### |
2017-Jul-18 Tue
| ###
| ###
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| ###
| 4.975
| 4.89
| 4.89
| 482,442
| 2,379,645
| 23.5
| 23.5
| ### |
2017-Jul-14 Fri
| 4.77
| ###
| 4.76
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2017-Jul-13 Thu
| 4.8
| 4.81
| 4.74
| 4.75
| 698,154
| 3,333,685
| ###
| ###
| ### |
2017-Jul-12 Wed
| 4.76
| 4.79
| 4.71
| 4.76
|
|
| ###
| ###
| ### |
2017-Jul-11 Tue
| 4.84
| 4.85
| 4.71
| 4.76
|
|
| 16.7
| 16.7
| ### |
2017-Jul-10 Mon
| 4.82
| 4.84
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-Jul-07 Fri
| 4.89
| ###
| 4.8
| 4.83
|
|
| 21.0
| 21.0
| 0.3 |
2017-Jul-06 Thu
| 4.88
| ###
| 4.86
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Jul-05 Wed
| 4.86
| ###
| 4.81
| 4.88
| 825,648
| 1,985,683
| 74.7
| 74.7
| 0.3 |
2017-Jul-04 Tue
| 4.75
| ###
| 4.75
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jul-03 Mon
| 4.83
| 4.84
| 4.72
| 4.73
|
|
| 18.7
| 18.7
| 0.3 |
2017-Jun-30 Fri
| 4.88
| 4.885
| 4.76
| 4.81
| 920,584
| ###
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| ###
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2017-Jun-28 Wed
| 4.78
| 4.87
| 4.73
| 4.85
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 4.76
| ###
| ###
| 4.79
| 845,624
| 0
| ###
| ###
| 0.3 |
2017-Jun-26 Mon
| 4.76
| 4.76
| ###
| 4.76
| 1,548,654
| ###
| 74.4
| 74.4
| ### |
2017-Jun-23 Fri
| ###
| 4.76
| ###
| 4.75
| 690,888
| ###
| 82.9
| 82.9
| ### |
2017-Jun-22 Thu
| ###
| 4.73
| ###
| ###
| 1,067,529
| ###
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 4.72
| 4.55
| ###
| 1,508,871
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 4.57
| 4.71
| 4.54
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Jun-19 Mon
| 4.5
| 4.59
| 4.5
| 4.53
| 1,054,054
| 4,790,675
| ###
| ###
| ### |
2017-Jun-16 Fri
| 4.51
| ###
| 4.445
| 4.5
| 2,519,654
| ###
| ###
| ###
| ### |
2017-Jun-15 Thu
| 4.57
| ###
| ###
| 4.49
|
|
| 20.9
| 20.9
| ### |
2017-Jun-14 Wed
| 4.78
| 4.83
| 4.58
| ###
| 4,495,628
| 21,151,929
| 10.4
| 10.4
| 0.0 |
2017-Jun-13 Tue
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 4.71
| 4.79
| ###
| 4.7
| 898,588
| ###
| 28.2
| 28.2
| 0.3 |
2017-Jun-08 Thu
| ###
| 4.76
| ###
| 4.7
| 1,350,181
| ###
| 87.7
| 87.7
| 0.3 |
2017-Jun-07 Wed
| 4.55
| ###
| 4.53
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2017-Jun-06 Tue
| 4.7
| 4.74
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 4.54
| ###
| 2,058,249
| 4,672,225
| 84.7
| 84.7
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Jun-01 Thu
| ###
| ###
| ###
| 4.52
| 2,292,476
| 0
| ###
| ###
| 0.3 |
2017-May-31 Wed
| ###
| 4.74
| 4.54
| ###
| 2,584,077
| ###
| 76.5
| 76.5
| 0.0 |
2017-May-30 Tue
| 4.71
| 4.72
| 4.57
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2017-May-29 Mon
| 4.73
| 4.74
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-May-26 Fri
| 4.78
| 4.8
| ###
| ###
| 2,045,024
| 4,908,057
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 4.8
| 4.83
| 4.7
| 4.74
| 1,627,384
| 7,754,484
| 20.5
| 20.5
| 0.3 |
2017-May-24 Wed
| ###
| 4.86
| ###
| 4.77
|
|
| 87.3
| 87.3
| ### |
2017-May-23 Tue
| 4.71
| ###
| 4.57
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 3,227,377
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 5
| ###
| ###
| ###
| 1,080,257
| 0
| 21.8
| 21.8
| 0.0 |
2017-May-17 Wed
| 5.2
| 5.22
| ###
| ###
| 1,857,989
| 4,849,351
| 12.4
| 12.4
| 0.0 |
2017-May-16 Tue
| 5.29
| 5.29
| ###
| 5.22
|
|
| 23.3
| 23.3
| 0.4 |
2017-May-15 Mon
| ###
| ###
| 5.21
| 5.23
| 934,621
| 2,434,687
| ###
| ###
| ### |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-May-11 Thu
| 5.23
| 5.28
| ###
| ###
| 1,721,777
| ###
| 19.9
| 19.9
| 0.0 |
2017-May-10 Wed
| 5.2
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-May-09 Tue
| 5.26
| 5.26
| ###
| ###
| 2,735,382
| 7,194,054
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 5.21
| ###
| 5.2
| 5.25
| 2,072,175
| 5,387,655
| 78.4
| 78.4
| 0.4 |
2017-May-05 Fri
| 5.25
| ###
| ###
| ###
| 2,170,677
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 5.54
| 5.57
| 5.44
| 5.44
|
|
| 21.7
| 21.7
| 0.4 |
2017-May-02 Tue
| 5.47
| 5.52
| ###
| 5.51
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 5.47
| 5.48
| 5.42
| 5.46
| 600,577
| 3,273,144
| 34.4
| 34.4
| ### |
2017-Apr-28 Fri
| 5.47
| 5.48
| ###
| 5.45
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 5.5
| 5.51
| ###
| 5.48
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| 5.5
| 5.55
| 5.45
| 5.46
| 489,773
| 2,693,751
| ###
| ###
| ### |
2017-Apr-24 Mon
| 5.52
| 5.555
| 5.47
| 5.47
|
|
| 23.7
| 23.7
| ### |
2017-Apr-21 Fri
| 5.57
| 5.58
| ###
| 5.51
| 1,945,245
| ###
| 21.5
| 21.5
| ### |
2017-Apr-20 Thu
| ###
| 5.57
| ###
| 5.56
| 1,295,646
| 3,608,374
| 92.5
| 92.5
| 0.4 |
2017-Apr-19 Wed
| 5.29
| ###
| 5.23
| ###
| 1,394,171
| 3,645,757
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 5.42
| 5.43
| 5.28
| 5.29
|
|
| 24.7
| 24.7
| 0.4 |
2017-Apr-13 Thu
| ###
| ###
| 5.43
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Apr-12 Wed
| 5.58
| 5.58
| 5.48
| 5.51
| 1,018,227
| ###
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| 5.7
| 5.52
| 5.53
| 1,129,854
| 6,338,480
| 19.6
| 19.6
| ### |
2017-Apr-10 Mon
| 5.73
| 5.74
| ###
| ###
| 1,089,058
| ###
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 5.8
| 5.8
| ###
| 5.73
|
|
| ###
| ###
| ### |
2017-Apr-06 Thu
| ###
| 5.82
| ###
| 5.76
| 1,187,285
| ###
| 86.0
| 86.0
| ### |
2017-Apr-05 Wed
| 5.8
| 5.85
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2017-Apr-04 Tue
| ###
| 5.8
| ###
| 5.79
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| 5.7
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 5.79
| 5.82
| ###
| 5.7
| 559,183
| 1,627,222
| ###
| ###
| 0.4 |
2017-Mar-30 Thu
| 5.85
| 5.86
| 5.79
| 5.79
|
|
| 23.8
| 23.8
| ### |
2017-Mar-29 Wed
| 5.83
| 5.88
| 5.78
| 5.83
| 1,039,176
| ###
| 64.2
| 64.2
| ### |
2017-Mar-28 Tue
| 5.71
| 5.83
| ###
| 5.82
|
|
| 85.8
| 85.8
| 0.4 |
2017-Mar-27 Mon
| ###
| 5.72
| ###
| 5.71
|
|
| 82.5
| 82.5
| 0.4 |
2017-Mar-24 Fri
| ###
| ###
| 5.555
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 5.56
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 5.55
| 5.59
| 749,529
| 2,079,942
| 28.6
| 28.6
| ### |
2017-Mar-21 Tue
| 5.55
| 5.7
| 5.55
| ###
| 728,688
| 4,098,870
| 87.4
| 87.4
| 0.0 |
2017-Mar-20 Mon
| 5.56
| ###
| 5.48
| ###
| 777,940
| 2,131,555
| 79.1
| 79.1
| 0.0 |
2017-Mar-17 Fri
| ###
| 5.7
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2017-Mar-16 Thu
| 5.48
| ###
| 5.48
| ###
| 1,083,525
| 2,968,858
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 5.56
| ###
| 5.52
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 5.54
| ###
| 545,671
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 311,079
| 0
| 31.5
| 31.5
| 0.0 |
2017-Mar-10 Fri
| 5.74
| 5.74
| 5.58
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Mar-09 Thu
| 5.56
| ###
| 5.55
| ###
| 837,872
| ###
| 80.6
| 80.6
| 0.0 |
2017-Mar-08 Wed
| ###
| 5.71
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| 5.58
| ###
| 990,141
| ###
| 32.5
| 32.5
| 0.0 |
2017-Mar-06 Mon
| 5.75
| 5.75
| 5.58
| ###
| 712,687
| 4,037,371
| 19.8
| 19.8
| 0.0 |
2017-Mar-03 Fri
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 5.77
| 5.78
| ###
| ###
| 1,315,682
| 3,802,320
| 18.0
| 18.0
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 775,521
| 0
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 6.2
| 6.22
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 1,368,020
| 0
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 5.88
| ###
| 1,870,586
| 5,499,522
| 89.8
| 89.8
| 0.0 |
2017-Feb-17 Fri
| 5.85
| ###
| 5.82
| 5.87
|
|
| 74.6
| 74.6
| ### |
2017-Feb-16 Thu
| 5.89
| 5.89
| 5.81
| 5.82
| 738,749
| 4,321,681
| 27.4
| 27.4
| 0.4 |
2017-Feb-15 Wed
| 5.85
| ###
| 5.82
| 5.84
| 755,376
| 2,198,144
| 35.3
| 35.3
| 0.4 |
2017-Feb-14 Tue
| 5.81
| 5.88
| 5.78
| 5.81
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| 5.78
| ###
| 5.74
|
|
| 80.7
| 80.7
| 0.4 |
2017-Feb-10 Fri
| ###
| 5.73
| ###
| 5.71
|
|
| 81.0
| 81.0
| 0.4 |
2017-Feb-09 Thu
| 5.7
| 5.7
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 5.58
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| 5.47
| 5.58
| 1,984,443
| 5,427,451
| 29.9
| 29.9
| 0.4 |
2017-Feb-06 Mon
| 5.76
| ###
| ###
| ###
| 725,678
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| 5.78
| ###
| 5.76
| 737,185
| ###
| 87.9
| 87.9
| ### |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2017-Feb-01 Wed
| 5.56
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 5.56
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Jan-30 Mon
| ###
| 5.7
| ###
| ###
| 360,023
| ###
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 5.74
| ###
| 5.72
| 286,178
| ###
| 79.6
| 79.6
| 0.4 |
2017-Jan-25 Wed
| 5.72
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| 5.73
| 5.81
| ###
| ###
| 466,586
| ###
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 5.7
| 5.73
| ###
| 5.7
| 663,442
| ###
| ###
| ###
| 0.4 |
2017-Jan-20 Fri
| ###
| 5.75
| ###
| ###
| 376,125
| 1,081,359
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2017-Jan-18 Wed
| 5.7
| 5.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 5.78
| 5.8
| 5.725
| 5.75
|
|
| 31.8
| 31.8
| ### |
2017-Jan-16 Mon
| 5.83
| 5.84
| 5.74
| 5.8
|
|
| 28.4
| 28.4
| 0.4 |
2017-Jan-13 Fri
| 5.85
| 5.87
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2017-Jan-12 Thu
| 5.79
| 5.81
| ###
| 5.77
| 736,843
| 2,140,528
| ###
| ###
| 0.4 |
2017-Jan-11 Wed
| 5.83
| 5.83
| 5.75
| 5.77
| 636,883
| 3,687,552
| ###
| ###
| 0.4 |
2017-Jan-10 Tue
| 5.86
| 5.88
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Jan-09 Mon
| ###
| 5.955
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2017-Jan-06 Fri
| ###
| ###
| 5.85
| ###
| 414,088
| ###
| 31.2
| 31.2
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 5.87
| 5.87
| 540,028
| 1,584,982
| 24.5
| 24.5
| ### |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 413,327
| 0
| 18.5
| 18.5
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2016-Dec-30 Fri
| 5.81
| ###
| 5.81
| ###
| 225,484
| ###
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 5.82
| 5.88
| 5.77
| 5.85
| 305,529
| ###
| 69.8
| 69.8
| 0.4 |
2016-Dec-28 Wed
| 5.8
| 5.82
| 5.72
| 5.8
| 322,875
| 1,862,988
| 62.5
| 62.5
| 0.4 |
2016-Dec-23 Fri
| 5.8
| 5.81
| 5.73
| 5.75
|
|
| 21.8
| 21.8
| ### |
2016-Dec-22 Thu
| 5.89
| 5.89
| 5.775
| 5.8
|
|
| ###
| ###
| 0.4 |
2016-Dec-21 Wed
| ###
| ###
| 5.86
| 5.87
| 958,382
| 2,808,059
| 27.2
| 27.2
| ### |
2016-Dec-20 Tue
| ###
| ###
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2016-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 6
| ###
| ###
| 6
|
|
| 72.3
| 72.3
| 0.4 |
2016-Dec-15 Thu
| ###
| ###
| 5.945
| ###
| 6,219,545
| ###
| 79.0
| 79.0
| 0.0 |
2016-Dec-14 Wed
| 5.85
| ###
| 5.76
| ###
| 4,704,273
| ###
| 75.8
| 75.8
| 0.0 |
2016-Dec-13 Tue
| ###
| 5.48
| ###
| 5.4
| 615,445
| ###
| ###
| ###
| 0.4 |
2016-Dec-12 Mon
| ###
| 5.53
| 5.25
| ###
| 1,766,343
| 9,520,588
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| 5.24
| 5.25
| 513,642
| 1,345,742
| ###
| ###
| 0.4 |
2016-Dec-08 Thu
| ###
| ###
| 5.24
| 5.28
|
|
| ###
| ###
| 0.4 |
2016-Dec-07 Wed
| ###
| ###
| 5.24
| 5.25
| 916,674
| 2,401,685
| 22.4
| 22.4
| 0.4 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 711,247
| 0
| 28.9
| 28.9
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| 5.26
| ###
| 1,051,340
| 2,765,024
| 30.6
| 30.6
| 0.0 |
2016-Dec-02 Fri
| 5.43
| 5.445
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 5.44
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2016-Nov-30 Wed
| 5.27
| 5.47
| 5.21
| ###
| 2,099,377
| 11,210,673
| 82.2
| 82.2
| 0.0 |
2016-Nov-29 Tue
| 5.22
| 5.285
| ###
| 5.25
| 1,733,776
| ###
| ###
| ###
| 0.4 |
2016-Nov-28 Mon
| 5.21
| 5.21
| ###
| ###
| 955,179
| 2,488,241
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 5.28
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| 5.23
| 617,189
| 0
| ###
| ###
| ### |
2016-Nov-23 Wed
| ###
| 5.29
| ###
| 5.26
| 1,043,880
| ###
| ###
| ###
| 0.4 |
2016-Nov-22 Tue
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 5.22
| 5.29
| ###
| ###
| 529,881
| ###
| 24.7
| 24.7
| 0.0 |
2016-Nov-18 Fri
| ###
| 5.23
| 5.055
| 5.2
|
|
| 71.4
| 71.4
| ### |
2016-Nov-17 Thu
| ###
| 5.27
| ###
| 5.24
|
|
| 93.8
| 93.8
| 0.4 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 1,134,920
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| 5.2
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 5.045
| ###
| 996,081
| ###
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| 5.44
| ###
| 5.26
|
|
| 22.0
| 22.0
| 0.4 |
2016-Nov-10 Thu
| 5.4
| 5.46
| 5.28
| 5.4
|
|
| ###
| ###
| 0.4 |
2016-Nov-09 Wed
| 5.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| 5.5
| 5.75
| 5.25
| 5.42
|
|
| ###
| ###
| 0.4 |
2016-Nov-07 Mon
| 4.7
| 4.7
| ###
| ###
| 903,159
| 2,122,423
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| 4.56
| ###
| 727,527
| ###
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 4.85
| 4.85
| 4.57
| ###
| 1,632,644
| 7,689,753
| 12.8
| 12.8
| 0.0 |
2016-Nov-01 Tue
| 4.8
| 4.89
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2016-Oct-31 Mon
| ###
| 4.78
| ###
| 4.75
|
|
| 82.9
| 82.9
| ### |
2016-Oct-28 Fri
| 4.58
| 4.73
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 4.46
| ###
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2016-Oct-26 Wed
| 4.45
| 4.54
| ###
| 4.45
|
|
| 80.5
| 80.5
| 0.3 |
2016-Oct-25 Tue
| ###
| 4.73
| 4.49
| 4.5
|
|
| 12.3
| 12.3
| ### |
2016-Oct-24 Mon
| 4.75
| 4.77
| 4.575
| ###
| 1,437,388
| ###
| 16.1
| 16.1
| 0.0 |
2016-Oct-21 Fri
| 4.81
| 4.87
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2016-Oct-20 Thu
| 5
| 5
| 4.79
| 4.84
| 1,189,070
| ###
| 9.0
| 9.0
| 0.3 |
2016-Oct-19 Wed
| 4.83
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| 4.75
| 4.84
| 4.7
| 4.75
| 1,984,543
| 9,466,270
| ###
| ###
| ### |
2016-Oct-17 Mon
| 4.8
| 4.87
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2016-Oct-14 Fri
| ###
| ###
| 4.78
| 4.78
| 1,577,554
| 3,770,354
| ###
| ###
| ### |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 794,388
| 0
| 27.6
| 27.6
| 0.0 |
2016-Oct-12 Wed
| 5
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2016-Oct-11 Tue
| ###
| 5.2
| 5
| ###
| 3,521,943
| ###
| 14.3
| 14.3
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| 5.47
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2016-Oct-06 Thu
| 5.48
| 5.51
| 5.26
| ###
| 2,359,259
| ###
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 5.45
| 5.49
| ###
| 5.44
| 886,270
| ###
| ###
| ###
| 0.4 |
2016-Oct-04 Tue
| 5.48
| 5.52
| 5.42
| 5.51
|
|
| 73.0
| 73.0
| ### |
2016-Oct-03 Mon
| 5.54
| 5.54
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| 5.57
| ###
| ###
| 5.5
| 733,429
| 0
| 22.8
| 22.8
| 0.4 |
2016-Sep-29 Thu
| 5.48
| ###
| 5.455
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| 5.57
| ###
| 5.54
| 1,740,484
| 4,847,247
| ###
| ###
| 0.4 |
2016-Sep-27 Tue
| 5.44
| 5.59
| ###
| 5.4
| 2,245,273
| ###
| 26.1
| 26.1
| 0.4 |
2016-Sep-26 Mon
| 5.25
| 5.55
| 5.2
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-Sep-23 Fri
| ###
| 5.29
| ###
| 5.27
| 1,726,288
| ###
| ###
| ###
| ### |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2016-Sep-20 Tue
| 5
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2016-Sep-16 Fri
| 4.87
| ###
| 4.84
| ###
| 2,176,123
| ###
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 4.57
| 4.83
| 4.55
| 4.82
|
|
| ###
| ###
| 0.3 |
2016-Sep-14 Wed
| 4.76
| 4.8
| ###
| 4.7
|
|
| 21.4
| 21.4
| 0.3 |
2016-Sep-13 Tue
| 4.82
| 4.85
| 4.76
| 4.78
|
|
| 30.3
| 30.3
| ### |
2016-Sep-12 Mon
| ###
| 4.74
| 4.59
| 4.72
|
|
| 89.4
| 89.4
| 0.3 |
2016-Sep-09 Fri
| 5
| 5
| 4.74
| 4.78
|
|
| ###
| ###
| ### |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
| 1,405,473
| 0
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
| 2,483,775
| 0
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 1,664,751
| 0
| 16.6
| 16.6
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2016-Sep-01 Thu
| 5.26
| 5.345
| ###
| 5.28
| 3,418,020
| 9,134,658
| ###
| ###
| 0.4 |
2016-Aug-31 Wed
| ###
| 5.4
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2016-Aug-30 Tue
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| 5.46
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 3,990,471
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 5
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 5.49
| 5.7
| ###
| 5.28
| 6,488,787
| 18,493,042
| ###
| ###
| 0.4 |
2016-Aug-22 Mon
| 5.5
| 5.8
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2016-Aug-19 Fri
| 8.21
| 8.25
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Aug-17 Wed
| 8.24
| 8.26
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2016-Aug-16 Tue
| 8
| 8.28
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2016-Aug-15 Mon
| 8
| ###
| ###
| 8
|
|
| 68.5
| 68.5
| ### |
2016-Aug-12 Fri
| 8
| ###
| ###
| 8
| 359,123
| 0
| 64.6
| 64.6
| ### |
2016-Aug-11 Thu
| 7.83
| 8
| 7.77
| ###
| 295,881
| 2,333,021
| 84.4
| 84.4
| 0.0 |
2016-Aug-10 Wed
| 7.86
| 7.87
| 7.7
| 7.85
| 535,849
| 4,171,584
| ###
| ###
| ### |
2016-Aug-09 Tue
| 7.8
| 7.88
| ###
| 7.86
|
|
| 79.5
| 79.5
| ### |
2016-Aug-08 Mon
| ###
| ###
| 7.77
| 7.78
|
|
| 19.2
| 19.2
| 0.6 |
2016-Aug-05 Fri
| 7.85
| ###
| ###
| 7.87
| 417,051
| 0
| 64.7
| 64.7
| 0.6 |
2016-Aug-04 Thu
| 7.81
| 7.86
| ###
| 7.84
|
|
| ###
| ###
| 0.6 |
2016-Aug-03 Wed
| 7.78
| ###
| 7.75
| 7.81
|
|
| ###
| ###
| 0.6 |
2016-Aug-02 Tue
| ###
| ###
| 7.82
| 7.84
| 558,573
| 2,184,020
| 37.8
| 37.8
| 0.6 |
2016-Aug-01 Mon
| ###
| ###
| 7.88
| 7.89
|
|
| ###
| ###
| ### |
2016-Jul-29 Fri
| ###
| ###
| 7.87
| ###
| 676,825
| ###
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 7.88
| ###
| 7.855
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 7.77
| 7.85
|
|
| ###
| ###
| ### |
2016-Jul-26 Tue
| 7.82
| ###
| 7.75
| 7.89
| 477,046
| 1,848,553
| ###
| ###
| ### |
2016-Jul-25 Mon
| 7.8
| ###
| ###
| 7.75
|
|
| 31.2
| 31.2
| ### |
2016-Jul-22 Fri
| 7.85
| 7.88
| 7.75
| 7.76
| 601,989
| 4,704,544
| ###
| ###
| 0.6 |
2016-Jul-21 Thu
| 7.88
| ###
| 7.78
| 7.79
| 839,182
| ###
| ###
| ###
| ### |
2016-Jul-20 Wed
| 7.72
| 7.83
| ###
| 7.78
|
|
| 70.9
| 70.9
| 0.6 |
2016-Jul-19 Tue
| 7.55
| 7.775
| 7.5
| 7.7
|
|
| 86.4
| 86.4
| 0.6 |
2016-Jul-18 Mon
| 7.54
| ###
| 7.52
| 7.55
| 596,787
| ###
| 65.9
| 65.9
| ### |
2016-Jul-15 Fri
| ###
| 7.56
| 7.27
| 7.54
|
|
| ###
| ###
| 0.5 |
2016-Jul-14 Thu
| ###
| 7.72
| 7.43
| 7.47
|
|
| 18.3
| 18.3
| ### |
2016-Jul-13 Wed
| 7.7
| 7.79
| 7.48
| 7.58
|
|
| 18.5
| 18.5
| ### |
2016-Jul-12 Tue
| 7.51
| ###
| 7.46
| ###
| 766,253
| 2,858,123
| 81.6
| 81.6
| 0.0 |
2016-Jul-11 Mon
| ###
| 7.59
| ###
| 7.46
| 466,122
| ###
| 75.7
| 75.7
| 0.5 |
2016-Jul-08 Fri
| 7.27
| ###
| 7.27
| ###
| 605,726
| ###
| 75.7
| 75.7
| 0.0 |
2016-Jul-07 Thu
| 7.29
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 7.26
| ###
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Jul-05 Tue
| 7
| 7.28
| 6.955
| 7.26
|
|
| 91.8
| 91.8
| 0.5 |
2016-Jul-04 Mon
| 6.8
| ###
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| 6.83
|
|
| 15.4
| 15.4
| 0.5 |
2016-Jun-30 Thu
| 6.81
| ###
| 6.81
| ###
| 457,525
| 1,557,872
| 76.8
| 76.8
| 0.0 |
2016-Jun-29 Wed
| 6.85
| 6.88
| 6.74
| 6.81
| 559,928
| ###
| ###
| ###
| ### |
2016-Jun-28 Tue
| 6.57
| ###
| 6.54
| 6.75
|
|
| ###
| ###
| 0.5 |
2016-Jun-27 Mon
| 6.51
| 6.78
| 6.4
| 6.7
|
|
| ###
| ###
| 0.5 |
2016-May-27 Fri
| ###
| ###
| 6.85
| 6.86
| 983,558
| 3,368,686
| 13.7
| 13.7
| 0.5 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 921,542
| 0
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 7.21
| ###
| ###
| 920,026
| ###
| 24.5
| 24.5
| 0.0 |
2016-May-24 Tue
| 7.2
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| 7.21
| ###
| 7.2
| 608,377
| ###
| ###
| ###
| 0.5 |
2016-May-20 Fri
| ###
| 7.22
| 7.155
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 7.24
| 7.24
| ###
| ###
| 768,554
| ###
| 37.8
| 37.8
| 0.0 |
2016-May-18 Wed
| 7.24
| 7.27
| ###
| 7.22
| 727,741
| ###
| ###
| ###
| 0.5 |
2016-May-17 Tue
| 7.28
| 7.28
| ###
| 7.24
|
|
| 29.4
| 29.4
| 0.5 |
2016-May-16 Mon
| ###
| 7.22
| ###
| ###
| 714,684
| ###
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| 7.25
| ###
| ###
| 858,023
| ###
| ###
| ###
| 0.0 |
|