End of day Prices (full format), 600 Days for (ARG) ARGO INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.34 |
2019-Jul-18 Thu
| 8.25
| 8.25
| 8.21
| 8.21
|
|
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| 8.25
| ###
| 8.25
| 187,146
| 771,977
| 76.3
| 76.3
| ### |
2019-Jul-16 Tue
| ###
| 8.2
| ###
| 8.2
| 221,252
| ###
| ###
| ###
| 0.6 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
| 222,023
| 0
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 145,027
| 0
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2019-Jul-08 Mon
| 8.22
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 8.22
| 8.25
| ###
| 8.2
| 415,856
| ###
| ###
| ###
| 0.6 |
2019-Jul-04 Thu
| ###
| 8.22
| ###
| 8.2
| 278,721
| 1,145,543
| 65.0
| 65.0
| 0.6 |
2019-Jul-03 Wed
| ###
| 8.2
| ###
| ###
| 255,421
| 1,047,226
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 229,952
| 0
| 33.4
| 33.4
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 420,388
| 0
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 315,353
| 0
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 276,342
| 0
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 304,459
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 222,478
| 0
| 64.9
| 64.9
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 295,587
| 0
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 240,750
| 0
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 162,380
| 0
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 346,354
| 0
| 35.9
| 35.9
| 0.0 |
2019-Jun-11 Tue
| 8
| ###
| ###
| ###
| 228,546
| 0
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 113,355
| 0
| 72.1
| 72.1
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 177,225
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 7.88
| ###
| 7.84
| 7.88
|
|
| ###
| ###
| 0.6 |
2019-Jun-03 Mon
| ###
| ###
| 7.85
| 7.85
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-May-29 Wed
| ###
| 8
| ###
| ###
| 253,221
| 1,012,884
| 30.8
| 30.8
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 190,784
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 146,558
| 0
| 71.6
| 71.6
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 207,359
| 0
| 27.4
| 27.4
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 7.75
| 7.79
| 7.75
| 7.79
| 373,422
| 2,901,488
| ###
| ###
| ### |
2019-May-16 Thu
| 7.73
| 7.75
| 7.72
| 7.73
|
|
| ###
| ###
| 0.6 |
2019-May-15 Wed
| 7.72
| 7.75
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2019-May-14 Tue
| 7.75
| 7.75
| 7.71
| 7.72
| 230,279
| 1,780,056
| ###
| ###
| ### |
2019-May-13 Mon
| 7.73
| 7.75
| 7.7
| 7.73
|
|
| 71.3
| 71.3
| 0.6 |
2019-May-10 Fri
| 7.75
| 7.76
| 7.71
| 7.75
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| 7.75
| 7.76
| 7.71
| 7.75
|
|
| 66.2
| 66.2
| ### |
2019-May-08 Wed
| 7.71
| 7.76
| 7.7
| 7.75
| 137,788
| ###
| 74.9
| 74.9
| ### |
2019-May-07 Tue
| 7.74
| 7.77
| 7.72
| 7.75
|
|
| 72.6
| 72.6
| ### |
2019-May-06 Mon
| 7.8
| 7.8
| ###
| 7.71
| 478,848
| ###
| 33.7
| 33.7
| ### |
2019-May-03 Fri
| 7.78
| 7.84
| 7.77
| 7.83
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 7.77
| 7.8
| 7.76
| 7.78
| 121,455
| ###
| ###
| ###
| 0.6 |
2019-May-01 Wed
| 7.8
| 7.8
| 7.76
| 7.77
|
|
| 30.5
| 30.5
| 0.6 |
2019-Apr-30 Tue
| 7.75
| 7.8
| 7.74
| 7.8
| 248,848
| 1,933,548
| 77.4
| 77.4
| 0.6 |
2019-Apr-29 Mon
| 7.78
| 7.85
| 7.75
| 7.81
|
|
| ###
| ###
| 0.6 |
2019-Apr-26 Fri
| 7.77
| 7.82
| 7.75
| 7.76
| 263,528
| ###
| 32.6
| 32.6
| 0.6 |
2019-Apr-24 Wed
| ###
| 7.8
| ###
| 7.76
| 441,555
| ###
| ###
| ###
| 0.6 |
2019-Apr-23 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 194,174
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 134,449
| 0
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 152,956
| 0
| 65.7
| 65.7
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 167,578
| 0
| 34.0
| 34.0
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
| 146,081
| 0
| 30.0
| 30.0
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 156,449
| 0
| 26.2
| 26.2
| 0.0 |
2019-Apr-05 Fri
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 265,642
| 0
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 195,525
| 0
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
| 161,974
| 0
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 189,022
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 114,388
| 0
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 247,125
| 0
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 7.73
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| 7.7
| 7.74
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2019-Mar-20 Wed
| ###
| 7.74
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2019-Mar-19 Tue
| 7.71
| 7.74
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Mar-18 Mon
| 7.7
| 7.74
| ###
| 7.7
| 222,374
| 860,587
| ###
| ###
| 0.6 |
2019-Mar-15 Fri
| ###
| 7.71
| ###
| 7.7
|
|
| 69.3
| 69.3
| 0.6 |
2019-Mar-14 Thu
| ###
| 7.71
| ###
| ###
| 188,373
| 726,177
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| 7.72
| ###
| ###
| 129,851
| 501,224
| 32.1
| 32.1
| 0.0 |
2019-Mar-12 Tue
| ###
| 7.7
| ###
| ###
| 226,178
| 870,785
| 77.5
| 77.5
| 0.0 |
2019-Mar-11 Mon
| ###
| 7.7
| ###
| ###
| 136,884
| ###
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 7.71
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 7.72
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 192,323
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 164,446
| 0
| 32.5
| 32.5
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 156,373
| 0
| 36.6
| 36.6
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 159,640
| 0
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 149,774
| 0
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| 7.7
| ###
| 7.7
| 135,943
| 523,380
| 76.8
| 76.8
| 0.6 |
2019-Feb-19 Tue
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 7.75
| 7.77
| ###
| ###
| 198,071
| ###
| 25.5
| 25.5
| 0.0 |
2019-Feb-15 Fri
| 7.79
| 7.8
| 7.72
| 7.74
|
|
| 27.4
| 27.4
| 0.6 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
| 138,826
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| 8
| 159,329
| 0
| 30.8
| 30.8
| ### |
2019-Feb-06 Wed
| 8
| ###
| ###
| ###
| 208,641
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 7.88
| ###
| 7.88
| ###
| 248,852
| 980,476
| 80.3
| 80.3
| 0.0 |
2019-Feb-04 Mon
| 7.88
| ###
| 7.87
| 7.88
| 170,940
| 672,648
| 70.6
| 70.6
| 0.6 |
2019-Feb-01 Fri
| 7.81
| 7.89
| 7.81
| 7.84
| 179,343
| 1,407,842
| ###
| ###
| 0.6 |
2019-Jan-31 Thu
| 7.82
| 7.87
| 7.79
| 7.8
|
|
| 33.5
| 33.5
| 0.6 |
2019-Jan-30 Wed
| 7.8
| 7.82
| 7.76
| 7.82
| 173,182
| 1,349,087
| ###
| ###
| 0.6 |
2019-Jan-29 Tue
| 7.81
| 7.82
| 7.77
| 7.77
| 97,979
| 763,746
| 35.5
| 35.5
| 0.6 |
2019-Jan-17 Thu
| 7.75
| 7.75
| 7.7
| 7.71
|
|
| 27.7
| 27.7
| ### |
2019-Jan-11 Fri
| ###
| 7.7
| ###
| ###
| 76,380
| ###
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 7.72
| 7.72
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2019-Jan-09 Wed
| ###
| 7.7
| ###
| 7.7
| 134,250
| ###
| ###
| ###
| 0.6 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 47,351
| 0
| 69.6
| 69.6
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| 7.58
| 7.58
| 91,384
| 346,345
| 38.1
| 38.1
| ### |
2018-Dec-28 Fri
| 7.54
| ###
| 7.5
| 7.51
| 105,947
| ###
| 24.5
| 24.5
| ### |
2018-Dec-27 Thu
| 7.52
| 7.55
| 7.51
| 7.53
|
|
| ###
| ###
| 0.5 |
2018-Dec-21 Fri
| 7.51
| 7.55
| 7.51
| 7.53
| 125,744
| 946,852
| ###
| ###
| 0.5 |
2018-Dec-20 Thu
| 7.5
| 7.58
| 7.5
| 7.54
| 156,556
| ###
| 83.8
| 83.8
| 0.5 |
2018-Dec-19 Wed
| 7.53
| 7.55
| 7.5
| 7.52
| 143,580
| ###
| ###
| ###
| 0.5 |
2018-Dec-14 Fri
| 7.54
| 7.58
| 7.53
| 7.58
|
|
| 79.2
| 79.2
| ### |
2018-Dec-13 Thu
| 7.52
| 7.57
| 7.51
| 7.54
| 188,942
| 1,424,622
| ###
| ###
| 0.5 |
2018-Dec-12 Wed
| 7.53
| 7.59
| 7.47
| 7.47
| 143,026
| 1,076,985
| ###
| ###
| ### |
2018-Dec-11 Tue
| 7.56
| 7.59
| 7.47
| 7.51
| 228,382
| ###
| ###
| ###
| ### |
2018-Dec-10 Mon
| ###
| ###
| 7.52
| 7.52
|
|
| ###
| ###
| 0.5 |
2018-Dec-07 Fri
| 7.71
| 7.74
| ###
| ###
| 157,580
| ###
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| 7.72
| ###
| 7.71
|
|
| 80.7
| 80.7
| ### |
2018-Dec-05 Wed
| ###
| 7.7
| ###
| ###
| 182,758
| ###
| 34.2
| 34.2
| 0.0 |
2018-Dec-04 Tue
| ###
| 7.73
| ###
| ###
| 105,450
| ###
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 7.71
| 7.77
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2018-Nov-30 Fri
| 7.7
| 7.73
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2018-Nov-29 Thu
| 7.75
| 7.81
| ###
| ###
| 135,058
| ###
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| 7.72
| 7.74
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2018-Nov-13 Tue
| 7.73
| 7.73
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2018-Nov-12 Mon
| 7.78
| 7.8
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| 7.76
| 7.79
| 7.75
| 7.77
| 178,749
| 1,388,879
| 70.5
| 70.5
| 0.6 |
2018-Nov-08 Thu
| 7.77
| 7.785
| 7.74
| 7.75
| 258,585
| ###
| ###
| ###
| ### |
2018-Nov-07 Wed
| 7.75
| 7.75
| 7.7
| 7.73
| 161,175
| 1,245,076
| 28.2
| 28.2
| 0.6 |
2018-Nov-06 Tue
| 7.71
| 7.73
| 7.7
| 7.71
| 177,651
| 1,370,577
| ###
| ###
| ### |
2018-Nov-05 Mon
| 7.73
| 7.75
| 7.71
| 7.71
| 95,953
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 7.74
| 7.75
| 7.7
| 7.71
| 214,425
| ###
| ###
| ###
| ### |
2018-Nov-01 Thu
| 7.75
| 7.8
| 7.73
| 7.73
|
|
| 31.1
| 31.1
| 0.6 |
2018-Oct-31 Wed
| 7.75
| 7.76
| 7.71
| 7.73
| 99,075
| 766,345
| 29.7
| 29.7
| 0.6 |
2018-Oct-30 Tue
| 7.74
| 7.77
| ###
| 7.75
|
|
| ###
| ###
| ### |
2018-Oct-29 Mon
| 7.72
| 7.75
| 7.7
| 7.71
| 229,584
| ###
| ###
| ###
| ### |
2018-Oct-26 Fri
| ###
| 7.73
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 47.3
| 47.3
| 0.0 |
2018-Oct-24 Wed
| 7.78
| 7.78
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2018-Oct-23 Tue
| 7.8
| 7.81
| 7.75
| 7.78
|
|
| 47.5
| 47.5
| 0.6 |
2018-Oct-22 Mon
| 7.8
| 7.82
| 7.76
| 7.81
| 126,879
| 988,387
| 74.1
| 74.1
| 0.6 |
2018-Oct-19 Fri
| 7.8
| 7.8
| 7.76
| 7.8
| 125,176
| ###
| ###
| ###
| 0.6 |
2018-Oct-18 Thu
| 7.81
| 7.82
| 7.79
| 7.81
|
|
| 69.2
| 69.2
| 0.6 |
2018-Oct-17 Wed
| 7.8
| 7.83
| 7.8
| 7.8
| 176,647
| ###
| ###
| ###
| 0.6 |
2018-Oct-16 Tue
| 7.78
| 7.83
| 7.78
| 7.78
|
|
| 65.4
| 65.4
| 0.6 |
2018-Oct-15 Mon
| 7.85
| 7.85
| 7.76
| 7.8
|
|
| ###
| ###
| 0.6 |
2018-Oct-12 Fri
| 7.75
| 7.87
| ###
| 7.84
|
|
| 64.7
| 64.7
| 0.6 |
2018-Oct-11 Thu
| 7.88
| 7.88
| 7.75
| 7.75
| 248,447
| ###
| 35.9
| 35.9
| ### |
2018-Oct-10 Wed
| 7.88
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 7.86
| 7.86
|
|
| 40.6
| 40.6
| ### |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 127,385
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 111,750
| 0
| 28.5
| 28.5
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 86,783
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 117,684
| 0
| 33.2
| 33.2
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 125,854
| 0
| 35.5
| 35.5
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 91,283
| 0
| 32.8
| 32.8
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 241,042
| 0
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 140,828
| 0
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 221,486
| 0
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 163,386
| 0
| 33.1
| 33.1
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 97,023
| 0
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 164,257
| 0
| 73.1
| 73.1
| 0.0 |
2018-Sep-07 Fri
| 7.88
| ###
| 7.86
| 7.89
| 193,448
| 760,250
| 67.6
| 67.6
| ### |
2018-Sep-06 Thu
| ###
| ###
| 7.88
| ###
| 210,140
| 827,951
| 43.6
| 43.6
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 200,753
| 0
| 30.5
| 30.5
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 385,928
| 0
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 144,528
| 0
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 100,356
| 0
| 73.7
| 73.7
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 232,452
| 0
| 34.7
| 34.7
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| ###
| 8.27
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 8.26
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 8.29
| ###
| 290,256
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 8.29
| 8.29
|
|
| ###
| ###
| 0.6 |
2018-Aug-15 Wed
| ###
| ###
| 8.28
| ###
| 154,179
| ###
| 72.4
| 72.4
| 0.0 |
2018-Aug-14 Tue
| 8.26
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 8.27
| ###
| 8.26
| 8.27
|
|
| 78.0
| 78.0
| ### |
2018-Aug-10 Fri
| 8.25
| 8.29
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| 8.24
| 8.26
| 8.22
| 8.25
| 156,556
| 1,290,021
| 70.3
| 70.3
| ### |
2018-Aug-08 Wed
| 8.2
| 8.23
| ###
| 8.23
|
|
| 74.3
| 74.3
| 0.6 |
2018-Aug-07 Tue
| 8.2
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 8.22
| ###
| ###
| 203,122
| ###
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 264,070
| 0
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 8.2
| 8.22
| ###
| ###
| 229,252
| 942,225
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 237,770
| 0
| 75.6
| 75.6
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 117,578
| 0
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 78,781
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 187,052
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 168,650
| 0
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 141,343
| 0
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 127,687
| 0
| 81.5
| 81.5
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 105,677
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 182,251
| 0
| 31.0
| 31.0
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 112,482
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 182,850
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 195,653
| 0
| 82.1
| 82.1
| 0.0 |
2018-Jul-06 Fri
| 8
| ###
| ###
| ###
| 207,740
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| 8
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 8
| ###
| ###
| 163,171
| 652,684
| 34.3
| 34.3
| 0.0 |
2018-Jul-02 Mon
| ###
| 8
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 92,077
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 8
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 8
| ###
| ###
| 146,042
| ###
| 74.0
| 74.0
| 0.0 |
2018-Jun-25 Mon
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| 8
| 204,644
| 0
| ###
| ###
| ### |
2018-Jun-21 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 8
| ###
| ###
| 8
| 154,170
| 0
| 67.4
| 67.4
| ### |
2018-Jun-19 Tue
| ###
| 8
| ###
| 8
| 284,452
| ###
| 78.0
| 78.0
| ### |
2018-Jun-18 Mon
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 8
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| 7.89
| ###
| 211,641
| 834,923
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 7.85
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2018-Jun-12 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 7.89
| ###
| 7.86
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Jun-07 Thu
| 7.84
| 7.89
| 7.82
| 7.87
|
|
| 73.4
| 73.4
| 0.6 |
2018-Jun-06 Wed
| 7.82
| 7.84
| 7.78
| 7.84
| 167,955
| 1,311,728
| ###
| ###
| 0.6 |
2018-Jun-05 Tue
| 7.83
| 7.84
| 7.8
| 7.8
| 138,125
| ###
| ###
| ###
| 0.6 |
2018-Jun-04 Mon
| 7.82
| 7.85
| 7.81
| 7.83
|
|
| ###
| ###
| ### |
2018-Jun-01 Fri
| 7.83
| 7.84
| 7.8
| 7.8
| 179,829
| ###
| 29.6
| 29.6
| 0.6 |
2018-May-31 Thu
| 7.84
| 7.85
| 7.82
| 7.82
|
|
| 31.0
| 31.0
| 0.6 |
2018-May-30 Wed
| 7.82
| 7.85
| 7.8
| 7.82
| 146,624
| ###
| ###
| ###
| 0.6 |
2018-May-29 Tue
| 7.86
| 7.86
| 7.81
| 7.82
|
|
| 28.2
| 28.2
| 0.6 |
2018-May-28 Mon
| 7.86
| 7.86
| 7.83
| 7.86
| 140,159
| 1,099,547
| ###
| ###
| ### |
2018-May-25 Fri
| 7.83
| 7.86
| 7.82
| 7.86
| 164,279
| 1,287,947
| ###
| ###
| ### |
2018-May-24 Thu
| 7.84
| 7.88
| 7.83
| 7.83
|
|
| 33.1
| 33.1
| ### |
2018-May-23 Wed
| 7.85
| 7.86
| 7.82
| 7.84
| 84,228
| 660,347
| 38.3
| 38.3
| 0.6 |
2018-May-22 Tue
| 7.84
| 7.89
| 7.81
| 7.88
| 188,843
| ###
| ###
| ###
| 0.6 |
2018-May-21 Mon
| ###
| ###
| 7.82
| 7.83
|
|
| 25.1
| 25.1
| ### |
2018-May-18 Fri
| 7.89
| ###
| 7.87
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 7.88
| ###
| 127,522
| ###
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 157,445
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 148,457
| 0
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 105,483
| 0
| 33.5
| 33.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 7.88
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 113,675
| 0
| 36.6
| 36.6
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 7.85
| 7.89
| 7.85
| 7.89
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 7.79
| 7.85
| 7.78
| 7.85
|
|
| 75.7
| 75.7
| ### |
2018-May-02 Wed
| 7.76
| 7.81
| 7.76
| 7.78
|
|
| 68.3
| 68.3
| 0.6 |
2018-May-01 Tue
| 7.74
| 7.8
| 7.73
| 7.75
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 7.78
| 7.78
| 7.72
| 7.73
|
|
| 28.2
| 28.2
| 0.6 |
2018-Apr-27 Fri
| 7.77
| 7.78
| 7.75
| 7.77
| 214,623
| 1,666,547
| ###
| ###
| 0.6 |
2018-Apr-26 Thu
| 7.8
| 7.8
| 7.75
| 7.75
|
|
| 29.1
| 29.1
| ### |
2018-Apr-24 Tue
| 7.78
| 7.81
| 7.77
| 7.78
|
|
| 68.8
| 68.8
| 0.6 |
2018-Apr-23 Mon
| 7.79
| 7.8
| 7.77
| 7.8
| 79,648
| 620,059
| ###
| ###
| 0.6 |
2018-Apr-20 Fri
| 7.76
| 7.8
| 7.75
| 7.77
|
|
| ###
| ###
| 0.6 |
2018-Apr-19 Thu
| 7.84
| 7.84
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 7.8
| 7.84
| 7.8
| 7.81
|
|
| ###
| ###
| 0.6 |
2018-Apr-17 Tue
| 7.8
| 7.82
| 7.77
| 7.77
| 117,282
| ###
| ###
| ###
| 0.6 |
2018-Apr-16 Mon
| 7.83
| 7.83
| 7.79
| 7.79
| 141,672
| 1,106,458
| ###
| ###
| ### |
2018-Apr-13 Fri
| 7.78
| 7.84
| 7.78
| 7.84
|
|
| 74.0
| 74.0
| 0.6 |
2018-Apr-12 Thu
| 7.8
| ###
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Apr-11 Wed
| 7.81
| 7.85
| 7.76
| 7.76
|
|
| 27.8
| 27.8
| 0.6 |
2018-Apr-10 Tue
| 7.78
| 7.83
| 7.76
| 7.77
|
|
| 30.1
| 30.1
| 0.6 |
2018-Apr-09 Mon
| 7.8
| 7.8
| 7.74
| 7.78
|
|
| 32.3
| 32.3
| 0.6 |
2018-Apr-06 Fri
| 7.87
| 7.87
| 7.76
| 7.77
|
|
| 22.0
| 22.0
| 0.6 |
2018-Apr-05 Thu
| 7.81
| 7.89
| 7.8
| 7.85
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 7.8
| 7.82
| 7.78
| 7.81
|
|
| ###
| ###
| 0.6 |
2018-Apr-03 Tue
| 7.81
| 7.83
| 7.8
| 7.8
| 123,555
| 965,582
| 38.3
| 38.3
| 0.6 |
2018-Mar-29 Thu
| 7.85
| ###
| 7.82
| 7.83
|
|
| 36.3
| 36.3
| ### |
2018-Mar-28 Wed
| 7.89
| ###
| 7.83
| 7.83
|
|
| 33.1
| 33.1
| ### |
2018-Mar-27 Tue
| 7.87
| ###
| 7.86
| 7.89
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| 7.86
| 7.87
| 7.82
| 7.82
|
|
| ###
| ###
| 0.6 |
2018-Mar-23 Fri
| 7.89
| 7.89
| 7.82
| 7.85
| 218,173
| 1,713,748
| ###
| ###
| ### |
2018-Mar-22 Thu
| 7.87
| ###
| 7.84
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| 7.86
| 7.86
|
|
| 22.7
| 22.7
| ### |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 156,789
| 0
| 73.0
| 73.0
| 0.0 |
2018-Mar-19 Mon
| ###
| 8
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| 8
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 8
| 8
| 159,727
| ###
| 25.6
| 25.6
| ### |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 174,956
| 0
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 178,949
| 0
| 38.9
| 38.9
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 190,971
| 0
| 71.0
| 71.0
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 130,348
| 0
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
| 199,025
| 0
| 42.5
| 42.5
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 193,370
| 0
| 32.4
| 32.4
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 132,359
| 0
| 30.6
| 30.6
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 184,185
| 0
| 77.0
| 77.0
| 0.0 |
2018-Feb-19 Mon
| ###
| 8.2
| ###
| ###
| 231,026
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 8.2
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| 8.29
| ###
| 8.26
| ###
| 232,875
| 961,773
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 8.27
| ###
| 8.25
| ###
| 124,624
| 514,074
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 8.28
| ###
| 8.25
| 8.25
| 121,186
| ###
| ###
| ###
| ### |
2018-Feb-12 Mon
| 8.29
| ###
| 8.24
| 8.24
| 214,981
| 885,721
| ###
| ###
| 0.6 |
2018-Feb-09 Fri
| ###
| ###
| 8.27
| 8.27
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| ###
| 8.44
| ###
| ###
| 153,871
| ###
| 34.1
| 34.1
| 0.0 |
2018-Feb-07 Wed
| 8.24
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 8.25
| 8.26
| 8.2
| 8.2
| 320,050
| ###
| ###
| ###
| 0.6 |
2018-Feb-05 Mon
| ###
| ###
| 8.27
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 103,021
| 0
| 67.6
| 67.6
| 0.0 |
2018-Feb-01 Thu
| 8.4
| 8.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Jan-31 Wed
| ###
| 8.4
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| 8.4
| 8.4
| ###
| ###
| 103,071
| ###
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 8.4
| ###
| 8.4
| 189,687
| 796,685
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 8.29
| ###
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| ###
| ###
| 8.27
| 8.27
|
|
| 28.6
| 28.6
| ### |
2018-Jan-22 Mon
| ###
| ###
| 8.29
| 8.29
|
|
| 42.2
| 42.2
| 0.6 |
2018-Jan-19 Fri
| 8.28
| ###
| 8.26
| 8.28
| 113,520
| ###
| ###
| ###
| ### |
2018-Jan-18 Thu
| 8.28
| 8.29
| 8.27
| 8.28
|
|
| 72.8
| 72.8
| ### |
2018-Jan-17 Wed
| ###
| ###
| 8.25
| 8.25
| 104,653
| ###
| ###
| ###
| ### |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 8.28
| ###
| 8.27
| 8.27
| 84,859
| ###
| 36.9
| 36.9
| ### |
2018-Jan-12 Fri
| 8.25
| ###
| 8.24
| 8.24
| 113,724
| 468,542
| 33.0
| 33.0
| 0.6 |
2018-Jan-11 Thu
| 8.28
| 8.29
| 8.25
| 8.25
|
|
| ###
| ###
| ### |
2018-Jan-03 Wed
| 8.2
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 70.9
| 70.9
| 0.6 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 134,386
| 0
| 25.3
| 25.3
| 0.0 |
2017-Dec-27 Wed
| 8.23
| 8.25
| ###
| ###
| 132,476
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| 8.21
| ###
| ###
| 118,585
| ###
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| 8.22
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 163,720
| 0
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 114,029
| 0
| 70.1
| 70.1
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2017-Nov-22 Wed
| 8
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| ###
| 8
| ###
| ###
| 219,843
| 879,372
| 34.3
| 34.3
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
| 109,140
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
| 130,657
| 0
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 155,920
| 0
| 68.8
| 68.8
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 8
| ###
| ###
| 237,429
| ###
| 69.6
| 69.6
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 135,986
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 90,274
| 0
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 139,345
| 0
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| 7.89
| ###
| 96,588
| ###
| 32.8
| 32.8
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| 7.89
| ###
| 124,540
| ###
| 34.9
| 34.9
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 7.89
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 7.89
| 7.89
| 161,444
| ###
| 36.2
| 36.2
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 86,177
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 7.88
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 143,927
| 0
| 30.7
| 30.7
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 104,950
| 0
| 65.2
| 65.2
| 0.0 |
2017-Oct-05 Thu
| 7.89
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 7.85
| ###
| 7.83
| 7.89
| 127,754
| 500,156
| ###
| ###
| ### |
2017-Oct-03 Tue
| 7.84
| 7.86
| 7.82
| 7.85
| 201,925
| ###
| 73.4
| 73.4
| ### |
2017-Oct-02 Mon
| 7.8
| 7.83
| 7.8
| 7.83
| 61,051
| ###
| ###
| ###
| ### |
2017-Sep-29 Fri
| 7.8
| 7.81
| 7.77
| 7.78
| 66,753
| ###
| ###
| ###
| 0.6 |
2017-Sep-28 Thu
| 7.77
| 7.81
| 7.76
| 7.81
|
|
| 72.3
| 72.3
| 0.6 |
2017-Sep-27 Wed
| 7.8
| 7.8
| 7.76
| 7.76
| 111,359
| 866,373
| ###
| ###
| 0.6 |
2017-Sep-26 Tue
| 7.78
| 7.81
| 7.77
| 7.81
| 157,887
| ###
| 76.5
| 76.5
| 0.6 |
2017-Sep-25 Mon
| 7.84
| 7.84
| 7.77
| 7.78
|
|
| 28.0
| 28.0
| 0.6 |
2017-Sep-22 Fri
| 7.8
| 7.82
| 7.78
| 7.78
| 152,880
| ###
| 31.2
| 31.2
| 0.6 |
2017-Sep-21 Thu
| 7.79
| 7.8
| 7.75
| 7.8
|
|
| 77.0
| 77.0
| 0.6 |
2017-Sep-20 Wed
| 7.77
| 7.78
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 7.76
| 7.8
| 7.76
| 7.8
| 141,274
| ###
| 77.9
| 77.9
| 0.6 |
2017-Sep-18 Mon
| 7.8
| 7.81
| 7.75
| 7.76
|
|
| 28.5
| 28.5
| 0.6 |
2017-Sep-15 Fri
| 7.78
| 7.8
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 7.83
| 7.84
| 7.77
| 7.77
| 213,484
| 1,666,242
| ###
| ###
| 0.6 |
2017-Sep-13 Wed
| 7.81
| 7.86
| 7.81
| 7.81
| 145,871
| ###
| ###
| ###
| 0.6 |
2017-Sep-12 Tue
| 7.81
| 7.84
| 7.8
| 7.82
| 140,280
| 1,096,989
| 70.7
| 70.7
| 0.6 |
2017-Sep-11 Mon
| 7.79
| 7.84
| 7.77
| 7.82
|
|
| ###
| ###
| 0.6 |
2017-Sep-08 Fri
| 7.79
| 7.82
| 7.78
| 7.78
| 133,470
| ###
| ###
| ###
| 0.6 |
2017-Sep-07 Thu
| 7.8
| 7.83
| 7.77
| 7.77
|
|
| 31.7
| 31.7
| 0.6 |
2017-Sep-06 Wed
| 7.82
| 7.83
| 7.78
| 7.78
|
|
| 27.1
| 27.1
| 0.6 |
2017-Sep-05 Tue
| 7.8
| 7.84
| 7.78
| 7.84
| 144,781
| ###
| ###
| ###
| 0.6 |
2017-Sep-04 Mon
| 7.83
| 7.84
| 7.79
| 7.8
|
|
| 35.3
| 35.3
| 0.6 |
2017-Sep-01 Fri
| 7.8
| 7.85
| 7.8
| 7.83
| 155,272
| ###
| 69.9
| 69.9
| ### |
2017-Aug-31 Thu
| 7.78
| 7.82
| 7.78
| 7.79
|
|
| 64.5
| 64.5
| ### |
2017-Aug-30 Wed
| 7.79
| 7.81
| 7.77
| 7.78
|
|
| ###
| ###
| 0.6 |
2017-Aug-29 Tue
| 7.78
| 7.79
| 7.74
| 7.78
|
|
| ###
| ###
| 0.6 |
2017-Aug-28 Mon
| 7.79
| 7.8
| 7.76
| 7.78
|
|
| ###
| ###
| 0.6 |
2017-Aug-25 Fri
| 7.8
| 7.8
| 7.74
| 7.79
|
|
| ###
| ###
| ### |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 242,942
| 0
| 24.4
| 24.4
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| 8
| 8
|
|
| 36.0
| 36.0
| ### |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 160,244
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 8
| ###
| 215,520
| 862,080
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| 8
| ###
| ###
| 196,683
| ###
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 219,171
| 0
| 33.9
| 33.9
| 0.0 |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 95,521
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 8
| 8
| 256,046
| 1,024,184
| 30.0
| 30.0
| ### |
2017-Aug-04 Fri
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 258,478
| 0
| 26.3
| 26.3
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 8
| 148,287
| 0
| 76.4
| 76.4
| ### |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| 8
| ###
| ###
| 226,271
| 905,084
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 131,328
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 7.85
| ###
| 171,453
| 672,953
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 7.85
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 7.84
| 7.85
| 7.81
| 7.85
| 240,652
| ###
| 73.8
| 73.8
| ### |
2017-Jul-19 Wed
| 7.8
| 7.83
| 7.78
| 7.79
| 177,252
| 1,383,451
| 34.8
| 34.8
| ### |
2017-Jul-18 Tue
| 7.81
| 7.82
| 7.75
| 7.81
|
|
| ###
| ###
| 0.6 |
2017-Jul-17 Mon
| 7.78
| 7.82
| 7.78
| 7.82
| 190,578
| ###
| 76.5
| 76.5
| 0.6 |
2017-Jul-14 Fri
| 7.81
| 7.84
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 7.78
| 7.82
| 7.78
| 7.79
| 147,628
| ###
| 67.4
| 67.4
| ### |
2017-Jul-12 Wed
| 7.8
| 7.83
| 7.71
| 7.74
| 312,078
| 2,424,846
| 28.5
| 28.5
| 0.6 |
2017-Jul-11 Tue
| 7.76
| 7.8
| 7.75
| 7.8
| 97,174
| 755,527
| ###
| ###
| 0.6 |
2017-Jul-10 Mon
| 7.74
| 7.8
| 7.73
| 7.8
| 162,581
| 1,262,441
| ###
| ###
| 0.6 |
2017-Jul-07 Fri
| 7.77
| 7.77
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| 7.73
| 7.82
| 7.73
| 7.77
| 284,753
| 2,213,954
| ###
| ###
| 0.6 |
2017-Jul-05 Wed
| 7.74
| 7.76
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 7.74
| 7.78
| 7.72
| 7.74
|
|
| 63.3
| 63.3
| 0.6 |
2017-Jul-03 Mon
| 7.7
| 7.74
| ###
| 7.72
| 267,824
| 1,036,478
| 78.2
| 78.2
| ### |
2017-Jun-30 Fri
| 7.7
| 7.72
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2017-Jun-29 Thu
| 7.75
| 7.81
| 7.7
| 7.71
|
|
| 23.1
| 23.1
| ### |
2017-Jun-28 Wed
| 7.72
| 7.75
| 7.7
| 7.73
| 182,257
| ###
| ###
| ###
| 0.6 |
2017-Jun-27 Tue
| ###
| 7.75
| ###
| 7.72
|
|
| 74.1
| 74.1
| ### |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 311,273
| 0
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 196,772
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 219,678
| 0
| 67.6
| 67.6
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
| 236,743
| 0
| 31.9
| 31.9
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 7.57
| ###
| 7.57
| ###
| 251,629
| ###
| 81.1
| 81.1
| 0.0 |
2017-Jun-14 Wed
| 7.58
| ###
| 7.57
| 7.57
|
|
| ###
| ###
| ### |
2017-Jun-13 Tue
| 7.54
| 7.58
| 7.53
| 7.57
| 298,677
| ###
| ###
| ###
| ### |
2017-Jun-09 Fri
| 7.59
| ###
| 7.52
| 7.52
|
|
| ###
| ###
| 0.5 |
2017-Jun-08 Thu
| 7.55
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 7.57
| 7.57
| 7.51
| 7.55
| 199,873
| 1,507,042
| 32.2
| 32.2
| ### |
2017-Jun-06 Tue
| 7.56
| ###
| 7.52
| 7.56
| 204,370
| ###
| ###
| ###
| 0.5 |
2017-Jun-05 Mon
| ###
| ###
| 7.54
| 7.55
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 7.59
| ###
| 7.58
| 7.58
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 7.59
| ###
| 7.56
| 7.57
|
|
| ###
| ###
| ### |
2017-May-31 Wed
| ###
| ###
| 7.59
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 251,328
| 0
| 27.1
| 27.1
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 153,271
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 158,127
| 0
| 38.3
| 38.3
| 0.0 |
2017-May-16 Tue
| ###
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 7.7
| 7.71
| ###
| ###
| 275,874
| ###
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 7.7
| 7.75
| ###
| 7.72
| 200,879
| ###
| 76.5
| 76.5
| ### |
2017-May-11 Thu
| ###
| 7.73
| ###
| 7.7
| 206,945
| 799,842
| ###
| ###
| 0.6 |
2017-May-10 Wed
| ###
| ###
| 7.59
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-May-05 Fri
| ###
| 7.7
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
| 181,586
| 0
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 7.56
| ###
| 235,978
| ###
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 7.59
| ###
| 7.57
| 7.58
|
|
| 32.4
| 32.4
| ### |
2017-Apr-26 Wed
| 7.58
| ###
| 7.58
| ###
| 263,741
| 999,578
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 7.55
| 7.55
|
|
| 26.0
| 26.0
| ### |
2017-Apr-21 Fri
| ###
| ###
| 7.56
| 7.58
|
|
| ###
| ###
| ### |
2017-Apr-20 Thu
| ###
| ###
| 7.59
| 7.59
| 214,688
| 814,740
| ###
| ###
| 0.5 |
2017-Apr-19 Wed
| 7.58
| ###
| 7.58
| ###
| 167,974
| 636,621
| 72.6
| 72.6
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 7.59
| 7.59
| 225,246
| ###
| 46.7
| 46.7
| 0.5 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 141,771
| 0
| 31.0
| 31.0
| 0.0 |
2017-Apr-12 Wed
| ###
| 7.75
| ###
| ###
| 207,650
| 804,643
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 190,479
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 7.58
| ###
| 221,850
| ###
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 7.59
| ###
| 7.57
| 7.59
| 127,171
| 481,342
| 73.6
| 73.6
| 0.5 |
2017-Apr-06 Thu
| 7.58
| 7.59
| 7.55
| 7.59
|
|
| 72.8
| 72.8
| 0.5 |
2017-Apr-05 Wed
| 7.58
| 7.59
| 7.55
| 7.58
| 186,959
| 1,415,279
| ###
| ###
| ### |
2017-Apr-04 Tue
| 7.54
| 7.58
| 7.52
| 7.57
| 149,288
| 1,127,124
| 76.0
| 76.0
| ### |
2017-Apr-03 Mon
| 7.55
| 7.56
| 7.52
| 7.53
| 121,281
| 914,458
| ###
| ###
| 0.5 |
2017-Mar-31 Fri
| 7.54
| ###
| 7.54
| 7.54
| 370,374
| ###
| ###
| ###
| 0.5 |
2017-Mar-30 Thu
| 7.52
| 7.57
| 7.51
| 7.53
| 212,157
| ###
| ###
| ###
| 0.5 |
2017-Mar-29 Wed
| 7.47
| 7.55
| 7.47
| 7.5
|
|
| 67.7
| 67.7
| 0.5 |
2017-Mar-28 Tue
| 7.51
| 7.54
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2017-Mar-27 Mon
| 7.5
| 7.54
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
2017-Mar-24 Fri
| 7.52
| 7.55
| 7.48
| 7.5
| 152,183
| 1,143,655
| 30.9
| 30.9
| 0.5 |
2017-Mar-23 Thu
| 7.5
| 7.55
| 7.48
| 7.51
|
|
| 68.3
| 68.3
| ### |
2017-Mar-22 Wed
| 7.56
| 7.56
| 7.46
| 7.46
| 271,925
| 2,042,156
| ###
| ###
| 0.5 |
2017-Mar-21 Tue
| 7.54
| 7.59
| 7.53
| 7.59
| 201,071
| ###
| 74.1
| 74.1
| 0.5 |
2017-Mar-20 Mon
| ###
| ###
| 7.54
| 7.54
|
|
| 27.1
| 27.1
| 0.5 |
2017-Mar-17 Fri
| ###
| ###
| 7.59
| 7.59
| 157,825
| 598,945
| 27.3
| 27.3
| 0.5 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 131,451
| 0
| 71.4
| 71.4
| 0.0 |
2017-Mar-15 Wed
| 7.59
| ###
| 7.58
| ###
| 166,725
| 631,887
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 7.56
| ###
| 7.53
| 7.59
|
|
| ###
| ###
| 0.5 |
2017-Mar-13 Mon
| 7.56
| ###
| 7.55
| 7.55
| 107,471
| ###
| 38.7
| 38.7
| ### |
2017-Mar-10 Fri
| ###
| ###
| 7.54
| 7.55
| 211,921
| 798,942
| 26.9
| 26.9
| ### |
2017-Mar-09 Thu
| ###
| ###
| 7.57
| 7.58
|
|
| 33.2
| 33.2
| ### |
2017-Mar-08 Wed
| 7.56
| ###
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2017-Mar-07 Tue
| 7.54
| ###
| 7.53
| 7.55
|
|
| 69.5
| 69.5
| ### |
2017-Mar-06 Mon
| 7.55
| 7.59
| 7.52
| 7.52
|
|
| 31.3
| 31.3
| 0.5 |
2017-Mar-03 Fri
| ###
| ###
| 7.51
| 7.52
| 160,527
| 602,778
| 24.5
| 24.5
| 0.5 |
2017-Mar-02 Thu
| 7.56
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 7.53
| 7.56
| 7.5
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Feb-28 Tue
| 7.47
| 7.53
| 7.42
| 7.53
|
|
| 80.5
| 80.5
| 0.5 |
2017-Feb-27 Mon
| 7.5
| 7.52
| 7.43
| 7.45
| 227,685
| 1,701,945
| 31.3
| 31.3
| 0.5 |
2017-Feb-24 Fri
| 7.58
| ###
| 7.5
| 7.5
|
|
| 29.9
| 29.9
| 0.5 |
2017-Feb-23 Thu
| 7.56
| ###
| 7.55
| 7.57
|
|
| ###
| ###
| ### |
2017-Feb-22 Wed
| ###
| ###
| 7.56
| 7.56
| 185,127
| 699,780
| ###
| ###
| 0.5 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 195,584
| 0
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Feb-16 Thu
| 7.86
| 7.89
| 7.81
| 7.81
|
|
| 33.4
| 33.4
| 0.6 |
2017-Feb-15 Wed
| 7.86
| 7.89
| 7.85
| 7.85
|
|
| 35.5
| 35.5
| ### |
2017-Feb-14 Tue
| 7.79
| 7.85
| 7.78
| 7.85
|
|
| 76.6
| 76.6
| ### |
2017-Feb-13 Mon
| 7.76
| 7.79
| 7.76
| 7.79
|
|
| ###
| ###
| ### |
2017-Feb-10 Fri
| 7.75
| 7.77
| 7.72
| 7.72
|
|
| 25.3
| 25.3
| ### |
2017-Feb-09 Thu
| 7.72
| 7.75
| 7.71
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Feb-08 Wed
| ###
| 7.72
| ###
| 7.72
|
|
| 71.3
| 71.3
| ### |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 145,327
| 0
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 178,325
| 0
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| 7.55
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 7.55
| 7.55
| 197,473
| ###
| 35.7
| 35.7
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 110,643
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 7.58
| ###
| 135,429
| 513,275
| 37.1
| 37.1
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 151,952
| 0
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 7.58
| 7.59
| 170,251
| 645,251
| 39.3
| 39.3
| 0.5 |
|