End of day Prices (full format), 300 Days for (ASB) AUSTAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,679,350
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
| 2,178,758
| 0
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 4
| ###
| 3.955
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Jul-25 Thu
| ###
| 4.055
| ###
| 4
|
|
| 75.1
| 75.1
| 0.3 |
2019-Jul-24 Wed
| ###
| ###
| 3.89
| ###
| 3,140,689
| 6,108,640
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
| 3,038,952
| 0
| 12.0
| 12.0
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 3.87
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Jul-16 Tue
| 3.52
| 3.59
| 3.52
| 3.56
| 1,857,458
| ###
| 82.3
| 82.3
| 0.3 |
2019-Jul-15 Mon
| 3.51
| 3.55
| 3.43
| 3.53
|
|
| 77.2
| 77.2
| 0.3 |
2019-Jul-12 Fri
| 3.56
| 3.58
| 3.5
| 3.52
| 958,223
| ###
| 20.6
| 20.6
| ### |
2019-Jul-11 Thu
| 3.51
| 3.57
| 3.49
| 3.54
|
|
| 74.1
| 74.1
| 0.3 |
2019-Jul-10 Wed
| 3.5
| 3.59
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2019-Jul-09 Tue
| 3.51
| 3.51
| 3.45
| 3.5
|
|
| 35.2
| 35.2
| 0.3 |
2019-Jul-08 Mon
| ###
| ###
| 3.5
| 3.51
|
|
| 14.6
| 14.6
| ### |
2019-Jul-05 Fri
| ###
| ###
| 3.51
| 3.54
| 1,334,757
| ###
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| 3.52
| 3.58
| ###
| 3.53
|
|
| 67.2
| 67.2
| 0.3 |
2019-Jul-03 Wed
| 3.42
| 3.5
| 3.41
| 3.5
| 5,767,041
| 19,925,126
| ###
| ###
| 0.3 |
2019-Jul-02 Tue
| 3.42
| 3.48
| ###
| 3.42
| 1,641,489
| ###
| 68.2
| 68.2
| 0.2 |
2019-Jul-01 Mon
| 3.45
| 3.5
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| 3.44
| 3.44
| 3.385
| 3.41
| 1,772,222
| ###
| ###
| ###
| ### |
2019-Jun-27 Thu
| 3.29
| 3.41
| 3.26
| ###
| 3,997,542
| ###
| 85.8
| 85.8
| 0.0 |
2019-Jun-26 Wed
| 3.27
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 3.23
| 3.29
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 3.22
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| 3.22
| 3.29
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2019-Jun-20 Thu
| 3.25
| 3.25
| 3.155
| 3.2
| 3,247,351
| 10,399,641
| ###
| ###
| 0.2 |
2019-Jun-19 Wed
| ###
| 3.25
| ###
| 3.22
|
|
| 83.1
| 83.1
| 0.2 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 2,656,277
| 0
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 2,243,948
| 0
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 2.985
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2019-Jun-12 Wed
| 2.89
| ###
| 2.89
| ###
| 3,166,545
| 4,575,657
| 82.2
| 82.2
| 0.0 |
2019-Jun-11 Tue
| 2.87
| ###
| 2.84
| ###
| 1,044,623
| ###
| 75.5
| 75.5
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 2.88
| ###
| 2.87
| 2.89
|
|
| 74.7
| 74.7
| ### |
2019-Jun-05 Wed
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 2.8
| 2.84
| 2,267,772
| 3,174,880
| 19.3
| 19.3
| 0.2 |
2019-Jun-03 Mon
| ###
| ###
| 2.85
| 2.85
| 437,325
| 623,188
| ###
| ###
| ### |
2019-May-31 Fri
| 2.86
| 2.975
| 2.86
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-May-30 Thu
| 2.86
| ###
| 2.85
| ###
| 621,950
| 886,278
| 85.6
| 85.6
| 0.0 |
2019-May-29 Wed
| 2.86
| ###
| 2.85
| ###
| 1,253,184
| 1,785,787
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 2.81
| ###
| 2.81
| 2.89
| 626,273
| ###
| ###
| ###
| ### |
2019-May-27 Mon
| 2.85
| 2.89
| 2.83
| 2.86
| 692,645
| ###
| 75.1
| 75.1
| 0.2 |
2019-May-24 Fri
| 2.86
| 2.89
| 2.8
| 2.83
| 833,277
| 2,370,673
| 25.6
| 25.6
| 0.2 |
2019-May-23 Thu
| 2.85
| ###
| 2.84
| ###
| 717,843
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 2.75
| 2.85
| 2.745
| 2.84
| 647,528
| 1,811,459
| 87.9
| 87.9
| 0.2 |
2019-May-21 Tue
| 2.7
| 2.75
| ###
| 2.75
| 422,321
| ###
| 84.3
| 84.3
| ### |
2019-May-20 Mon
| 2.75
| 2.75
| ###
| 2.72
| 453,928
| 624,151
| 26.8
| 26.8
| 0.2 |
2019-May-17 Fri
| ###
| 2.74
| ###
| 2.74
|
|
| 82.8
| 82.8
| 0.2 |
2019-May-16 Thu
| ###
| ###
| 2.59
| ###
| 1,246,525
| 1,614,249
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 2.59
| ###
| 2.56
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-May-14 Tue
| 2.57
| ###
| 2.56
| ###
| 2,278,471
| 2,916,442
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 2.52
| ###
| 2.48
| ###
| 3,300,820
| ###
| 94.6
| 94.6
| 0.0 |
2019-May-10 Fri
| 2.52
| 2.57
| 2.5
| 2.51
| 812,026
| 2,058,485
| 28.7
| 28.7
| ### |
2019-May-09 Thu
| 2.48
| 2.51
| 2.47
| 2.5
|
|
| 73.6
| 73.6
| 0.2 |
2019-May-08 Wed
| 2.5
| 2.51
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2019-May-07 Tue
| 2.55
| 2.58
| 2.485
| 2.5
| 1,329,676
| ###
| ###
| ###
| 0.2 |
2019-May-06 Mon
| ###
| ###
| 2.55
| 2.56
|
|
| 25.9
| 25.9
| 0.2 |
2019-May-03 Fri
| ###
| ###
| 2.58
| ###
| 863,073
| ###
| 17.4
| 17.4
| 0.0 |
2019-May-02 Thu
| 2.77
| 2.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 2.78
| ###
| 2.75
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 2.55
| 2.675
| 2.54
| ###
| 2,041,781
| 5,323,943
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| 2.55
| 2.58
| 538,540
| ###
| ###
| ###
| 0.2 |
2019-Apr-26 Fri
| 2.57
| ###
| 2.57
| ###
| 651,878
| ###
| 80.6
| 80.6
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 2.52
| 2.56
| 765,623
| 964,684
| 19.3
| 19.3
| 0.2 |
2019-Apr-23 Tue
| ###
| ###
| 2.5
| 2.51
| 993,552
| 1,241,940
| 6.0
| 6.0
| ### |
2019-Apr-18 Thu
| 2.5
| 2.55
| 2.48
| 2.53
|
|
| 82.8
| 82.8
| ### |
2019-Apr-17 Wed
| 2.44
| 2.49
| 2.43
| 2.47
| 525,480
| 1,292,680
| ###
| ###
| ### |
2019-Apr-16 Tue
| 2.44
| 2.49
| 2.425
| 2.45
| 1,661,281
| ###
| ###
| ###
| 0.2 |
2019-Apr-15 Mon
| 2.42
| 2.45
| ###
| 2.42
| 1,059,351
| ###
| 73.0
| 73.0
| 0.2 |
2019-Apr-12 Fri
| ###
| 2.42
| ###
| 2.42
|
|
| 86.3
| 86.3
| 0.2 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 2.28
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 2.275
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 2.28
| ###
| 2.25
| 2.27
| 569,722
| ###
| ###
| ###
| 0.2 |
2019-Apr-02 Tue
| 2.23
| ###
| ###
| 2.27
|
|
| 82.5
| 82.5
| 0.2 |
2019-Apr-01 Mon
| 2.21
| ###
| ###
| 2.2
| 610,121
| 0
| ###
| ###
| 0.2 |
2019-Mar-29 Fri
| ###
| 2.26
| ###
| 2.25
| 869,041
| ###
| ###
| ###
| ### |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2019-Mar-27 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 2.26
| 2.26
| 2.21
| 2.21
|
|
| 16.0
| 16.0
| 0.2 |
2019-Mar-25 Mon
| 2.23
| 2.26
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2019-Mar-22 Fri
| 2.28
| 2.28
| ###
| 2.26
| 398,880
| 454,723
| ###
| ###
| ### |
2019-Mar-21 Thu
| 2.25
| 2.28
| 2.24
| 2.27
|
|
| 80.7
| 80.7
| 0.2 |
2019-Mar-20 Wed
| 2.25
| ###
| 2.24
| 2.29
|
|
| 85.6
| 85.6
| ### |
2019-Mar-19 Tue
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Mar-18 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 333,343
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 2.29
| ###
| 426,829
| ###
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| 2.29
| ###
| 686,679
| 786,247
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 2.25
| ###
| 2.25
| ###
| 741,975
| 834,721
| 87.7
| 87.7
| 0.0 |
2019-Mar-06 Wed
| 2.21
| 2.26
| 2.21
| 2.25
| 759,449
| ###
| 83.4
| 83.4
| ### |
2019-Mar-05 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| 77.0
| 77.0
| 0.2 |
2019-Mar-04 Mon
| 2.2
| 2.23
| ###
| ###
| 400,627
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| 2.4
| 2.42
| ###
| 2.22
|
|
| 4.5
| 4.5
| 0.2 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 504,443
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 2.355
| ###
| ###
| 542,956
| ###
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 366,056
| 0
| 21.8
| 21.8
| 0.0 |
2019-Feb-22 Fri
| ###
| 2.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| 2.43
| ###
| ###
| 2,596,346
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| 2.28
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 2.25
| 2.29
| 1,754,150
| ###
| 29.3
| 29.3
| ### |
2019-Feb-18 Mon
| 2.28
| ###
| 2.275
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2019-Feb-15 Fri
| 2.26
| ###
| 2.24
| 2.28
|
|
| 77.7
| 77.7
| 0.2 |
2019-Feb-14 Thu
| 2.24
| 2.28
| 2.24
| 2.25
|
|
| 71.6
| 71.6
| ### |
2019-Feb-11 Mon
| 2.2
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-08 Fri
| ###
| 2.2
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 1,168,043
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 2,330,284
| 0
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2019-Jan-31 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2019-Jan-30 Wed
| ###
| 2.085
| 2
| ###
| 590,449
| ###
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| 2
| ###
| 697,049
| 697,049
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| 1.925
| ###
| 1.925
| 1.955
| 333,840
| 321,321
| ###
| ###
| ### |
2019-Jan-10 Thu
| ###
| ###
| 1.925
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Jan-09 Wed
| ###
| 1.977
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 1.88
| 1.925
|
|
| 29.2
| 29.2
| 0.1 |
2019-Jan-02 Wed
| ###
| 1.945
| ###
| ###
| 58,189
| 56,588
| 22.7
| 22.7
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 76,455
| 0
| 73.8
| 73.8
| 0.0 |
2018-Dec-27 Thu
| ###
| 1.945
| ###
| 1.945
| 157,340
| ###
| ###
| ###
| 0.1 |
2018-Dec-21 Fri
| ###
| ###
| 1.89
| ###
| 633,558
| ###
| 80.5
| 80.5
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 1.985
| 1.985
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2018-Dec-14 Fri
| 1.85
| 1.87
| 1.85
| 1.855
|
|
| 76.4
| 76.4
| 0.1 |
2018-Dec-13 Thu
| 1.855
| 1.87
| 1.83
| 1.85
| 126,029
| 233,153
| ###
| ###
| 0.1 |
2018-Dec-12 Wed
| 1.85
| 1.857
| 1.82
| ###
| 1,113,785
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 1.86
| 1.88
| 1.825
| 1.84
| 399,344
| 739,784
| 28.2
| 28.2
| ### |
2018-Dec-10 Mon
| 1.85
| ###
| 1.85
| 1.87
| 167,954
| 155,357
| 90.8
| 90.8
| ### |
2018-Dec-07 Fri
| ###
| 1.875
| 1.81
| 1.86
|
|
| ###
| ###
| 0.1 |
2018-Dec-06 Thu
| 1.89
| ###
| 1.822
| 1.83
| 742,127
| 676,077
| ###
| ###
| ### |
2018-Dec-05 Wed
| 1.87
| ###
| 1.855
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2018-Dec-04 Tue
| ###
| 2
| 1.89
| ###
| 1,250,459
| 2,432,142
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| 1.89
| 1.925
| 1.84
| 1.885
|
|
| ###
| ###
| 0.1 |
2018-Nov-30 Fri
| 1.8
| 1.89
| ###
| 1.855
|
|
| 88.0
| 88.0
| 0.1 |
2018-Nov-29 Thu
| 1.81
| ###
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2018-Nov-14 Wed
| ###
| ###
| 1.845
| 1.86
| 2,229,827
| ###
| 46.4
| 46.4
| 0.1 |
2018-Nov-13 Tue
| 1.855
| ###
| 1.855
| 1.885
|
|
| 88.3
| 88.3
| 0.1 |
2018-Nov-12 Mon
| 1.89
| ###
| ###
| 1.885
|
|
| 29.9
| 29.9
| 0.1 |
2018-Nov-09 Fri
| 1.86
| ###
| ###
| 1.875
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 1.84
| 1.86
| ###
| 1.855
| 179,248
| ###
| 77.8
| 77.8
| 0.1 |
2018-Nov-07 Wed
| 1.82
| 1.86
| 1.81
| 1.86
|
|
| ###
| ###
| 0.1 |
2018-Nov-06 Tue
| 1.88
| 1.882
| ###
| 1.82
| 141,077
| 132,753
| 8.9
| 8.9
| ### |
2018-Nov-05 Mon
| ###
| 1.88
| ###
| 1.85
|
|
| 89.3
| 89.3
| 0.1 |
2018-Nov-02 Fri
| 1.82
| 1.86
| 1.78
| 1.845
|
|
| ###
| ###
| ### |
2018-Nov-01 Thu
| 1.8
| 1.82
| 1.775
| 1.82
|
|
| ###
| ###
| ### |
2018-Oct-31 Wed
| 1.785
| 1.8
| 1.77
| 1.79
|
|
| 66.4
| 66.4
| 0.1 |
2018-Oct-30 Tue
| 1.74
| 1.775
| 1.725
| 1.75
| 156,347
| ###
| ###
| ###
| 0.1 |
2018-Oct-29 Mon
| ###
| ###
| 1.74
| 1.77
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 1.71
| 1.79
| 1.71
| 1.77
| 1,055,875
| 1,847,781
| ###
| ###
| ### |
2018-Oct-25 Thu
| 1.7
| 1.76
| 1.55
| 1.71
| 460,089
| 761,447
| ###
| ###
| 0.1 |
2018-Oct-24 Wed
| ###
| 1.81
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Oct-23 Tue
| 1.8
| 1.8
| 1.75
| 1.78
|
|
| 35.4
| 35.4
| 0.1 |
2018-Oct-22 Mon
| 1.79
| 1.83
| 1.77
| 1.8
| 147,557
| ###
| ###
| ###
| 0.1 |
2018-Oct-19 Fri
| 1.78
| 1.84
| 1.75
| 1.8
| 663,925
| 1,191,745
| 78.5
| 78.5
| 0.1 |
2018-Oct-18 Thu
| 1.85
| 1.85
| 1.785
| 1.8
| 321,426
| ###
| 12.9
| 12.9
| 0.1 |
2018-Oct-17 Wed
| ###
| 1.87
| 1.84
| 1.85
| 32,989
| ###
| 24.2
| 24.2
| 0.1 |
2018-Oct-16 Tue
| ###
| ###
| 1.83
| 1.855
|
|
| ###
| ###
| 0.1 |
2018-Oct-15 Mon
| 1.84
| 1.882
| 1.84
| ###
| 225,925
| 420,446
| 86.0
| 86.0
| 0.0 |
2018-Oct-12 Fri
| 1.84
| 1.88
| ###
| 1.84
|
|
| ###
| ###
| ### |
2018-Oct-11 Thu
| 1.87
| ###
| 1.84
| 1.84
| 144,820
| ###
| 36.1
| 36.1
| ### |
2018-Oct-10 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 1.885
| ###
| 76,271
| 71,885
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 1.925
| 1.955
| 267,323
| ###
| ###
| ###
| ### |
2018-Oct-05 Fri
| ###
| ###
| 1.975
| ###
| 113,481
| ###
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 493,349
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 1.955
| ###
| 58,087
| 56,780
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 2
| 2
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 141,154
| 0
| 82.5
| 82.5
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 333,574
| 0
| 86.0
| 86.0
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| 2.055
| ###
| ###
| 339,870
| ###
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 1.987
| ###
| 918,225
| 912,256
| 79.0
| 79.0
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| 2
| 702,551
| 0
| ###
| ###
| 0.1 |
2018-Sep-19 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 190,074
| 0
| 19.8
| 19.8
| 0.0 |
2018-Sep-17 Mon
| 1.975
| ###
| ###
| ###
| 195,745
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 1.82
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| 1.86
| ###
| 247,185
| 229,882
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| 1.85
| ###
| 270,575
| 250,281
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 1.875
| 1.875
|
|
| 23.2
| 23.2
| ### |
2018-Sep-10 Mon
| ###
| ###
| 1.85
| 1.89
| 74,854
| ###
| 15.3
| 15.3
| ### |
2018-Sep-07 Fri
| 1.87
| 1.925
| 1.855
| ###
| 221,455
| 418,549
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 1.955
| 1.957
| 1.86
| 1.86
| 169,644
| ###
| 10.8
| 10.8
| 0.1 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| 1.947
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 1.78
| ###
| 1.755
| ###
| 759,973
| 666,876
| 96.0
| 96.0
| 0.0 |
2018-Aug-30 Thu
| 1.755
| ###
| 1.725
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Aug-29 Wed
| 1.73
| 1.76
| 1.73
| 1.745
|
|
| 75.2
| 75.2
| 0.1 |
2018-Aug-28 Tue
| 1.755
| 1.76
| 1.73
| 1.74
| 420,670
| ###
| 26.8
| 26.8
| 0.1 |
2018-Aug-27 Mon
| 1.72
| ###
| 1.72
| 1.755
| 224,841
| ###
| ###
| ###
| 0.1 |
2018-Aug-24 Fri
| 1.75
| 1.76
| 1.72
| 1.755
| 1,029,454
| 1,791,249
| 74.8
| 74.8
| 0.1 |
2018-Aug-23 Thu
| 1.75
| 1.755
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Aug-22 Wed
| 1.76
| 1.76
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Aug-21 Tue
| 1.75
| 1.76
| 1.745
| 1.76
| 93,344
| 163,585
| ###
| ###
| 0.1 |
2018-Aug-20 Mon
| 1.755
| 1.755
| 1.73
| 1.75
| 183,226
| 319,271
| 34.1
| 34.1
| 0.1 |
2018-Aug-17 Fri
| 1.72
| 1.76
| 1.72
| 1.755
| 267,047
| ###
| ###
| ###
| 0.1 |
2018-Aug-16 Thu
| 1.755
| 1.76
| 1.71
| 1.72
|
|
| 22.3
| 22.3
| 0.1 |
2018-Aug-15 Wed
| 1.71
| 1.78
| 1.71
| 1.78
| 703,220
| ###
| ###
| ###
| 0.1 |
2018-Aug-14 Tue
| 1.725
| 1.775
| 1.71
| 1.775
|
|
| 90.1
| 90.1
| ### |
2018-Aug-13 Mon
| 1.73
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2018-Aug-10 Fri
| ###
| 1.72
| 1.685
| 1.72
| 33,258
| 56,621
| ###
| ###
| 0.1 |
2018-Aug-09 Thu
| ###
| ###
| 1.655
| 1.7
| 73,821
| 61,086
| 89.5
| 89.5
| ### |
2018-Aug-08 Wed
| 1.655
| ###
| ###
| ###
| 219,255
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 1.655
| ###
| 122,384
| 101,272
| 33.2
| 33.2
| 0.0 |
2018-Aug-06 Mon
| ###
| 1.73
| 1.655
| 1.655
|
|
| 34.2
| 34.2
| 0.1 |
2018-Aug-03 Fri
| 1.655
| 1.71
| 1.655
| ###
| 19,176
| ###
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 1.685
| ###
| ###
| ###
| 1,309,724
| 0
| 31.7
| 31.7
| 0.0 |
2018-Aug-01 Wed
| 1.71
| ###
| ###
| 1.685
| 116,883
| 0
| 24.8
| 24.8
| ### |
2018-Jul-31 Tue
| 1.7
| 1.72
| 1.675
| 1.71
|
|
| ###
| ###
| 0.1 |
2018-Jul-30 Mon
| ###
| 1.7
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Jul-27 Fri
| 1.725
| 1.725
| ###
| ###
| 43,340
| 37,380
| 8.8
| 8.8
| 0.0 |
2018-Jul-26 Thu
| 1.72
| 1.72
| ###
| 1.675
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 1.7
| 1.75
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2018-Jul-24 Tue
| 1.71
| 1.77
| ###
| 1.77
|
|
| 93.8
| 93.8
| ### |
2018-Jul-23 Mon
| ###
| 1.71
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| 1.78
| 1.78
| 1.675
| 1.71
| 274,246
| 473,759
| 7.5
| 7.5
| 0.1 |
2018-Jul-19 Thu
| 1.75
| 1.76
| 1.73
| 1.73
| 65,782
| 114,789
| ###
| ###
| ### |
2018-Jul-18 Wed
| 1.78
| 1.78
| ###
| 1.75
| 150,646
| 134,074
| ###
| ###
| 0.1 |
2018-Jul-17 Tue
| 1.78
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Jul-16 Mon
| 1.78
| ###
| 1.78
| 1.78
| 75,844
| ###
| ###
| ###
| 0.1 |
2018-Jul-13 Fri
| 1.83
| 1.83
| ###
| 1.78
|
|
| 11.6
| 11.6
| 0.1 |
2018-Jul-12 Thu
| 1.825
| 1.825
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Jul-11 Wed
| 1.8
| 1.82
| 1.8
| ###
| 38,023
| 68,821
| 79.7
| 79.7
| 0.0 |
2018-Jul-10 Tue
| ###
| 1.825
| 1.8
| 1.8
|
|
| 27.3
| 27.3
| 0.1 |
2018-Jul-09 Mon
| 1.84
| 1.845
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Jul-06 Fri
| ###
| 1.87
| ###
| 1.855
| 86,883
| ###
| ###
| ###
| 0.1 |
2018-Jul-05 Thu
| 1.86
| 1.87
| 1.83
| 1.87
| 79,873
| ###
| 79.6
| 79.6
| ### |
2018-Jul-04 Wed
| 1.86
| ###
| 1.84
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Jul-03 Tue
| ###
| 1.845
| ###
| 1.825
| 231,651
| ###
| 28.7
| 28.7
| ### |
2018-Jul-02 Mon
| 1.86
| 1.86
| 1.81
| 1.83
|
|
| 20.5
| 20.5
| ### |
2018-Jun-29 Fri
| 1.8
| 1.86
| 1.8
| 1.86
| 76,126
| ###
| ###
| ###
| 0.1 |
2018-Jun-28 Thu
| 1.86
| 1.86
| 1.81
| 1.84
|
|
| 25.2
| 25.2
| ### |
2018-Jun-27 Wed
| 1.86
| 1.86
| 1.825
| 1.86
| 70,374
| ###
| ###
| ###
| 0.1 |
2018-Jun-26 Tue
| ###
| 1.86
| 1.81
| 1.855
| 154,422
| ###
| 88.0
| 88.0
| 0.1 |
2018-Jun-25 Mon
| 1.8
| 1.85
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Jun-22 Fri
| 1.78
| ###
| 1.77
| 1.78
| 856,350
| ###
| ###
| ###
| 0.1 |
2018-Jun-21 Thu
| 1.78
| 1.8
| 1.77
| 1.785
| 702,271
| 1,253,553
| ###
| ###
| 0.1 |
2018-Jun-20 Wed
| 1.785
| 1.81
| 1.785
| 1.81
| 535,349
| 962,289
| ###
| ###
| ### |
2018-Jun-19 Tue
| 1.785
| ###
| 1.75
| 1.8
| 138,478
| ###
| 84.1
| 84.1
| 0.1 |
2018-Jun-18 Mon
| 1.78
| 1.82
| 1.78
| 1.82
| 175,223
| ###
| 90.4
| 90.4
| ### |
2018-Jun-15 Fri
| 1.77
| 1.8
| 1.76
| 1.8
| 165,948
| 295,387
| 81.9
| 81.9
| 0.1 |
2018-Jun-14 Thu
| 1.75
| 1.79
| 1.75
| 1.77
| 158,280
| 280,155
| 78.3
| 78.3
| ### |
2018-Jun-13 Wed
| ###
| 1.785
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Jun-12 Tue
| 1.75
| ###
| 1.74
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 1.75
| 1.75
| 321,556
| ###
| 27.4
| 27.4
| 0.1 |
2018-Jun-07 Thu
| 1.78
| 1.78
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Jun-06 Wed
| 1.77
| 1.78
| 1.73
| 1.77
| 283,770
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 1.8
| 1.825
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 1.785
| ###
| 1.775
| 1.775
| 26,245
| ###
| ###
| ###
| ### |
2018-Jun-01 Fri
| 1.82
| 1.84
| 1.76
| 1.84
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| 1.84
| 1.78
| 1.84
|
|
| 82.9
| 82.9
| ### |
2018-May-30 Wed
| 1.8
| 1.81
| 1.757
| 1.8
| 114,389
| ###
| ###
| ###
| 0.1 |
2018-May-29 Tue
| 1.82
| 1.84
| ###
| ###
| 165,647
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 1.825
| 1.84
| 1.82
| 1.84
|
|
| 80.6
| 80.6
| ### |
2018-May-25 Fri
| 1.81
| 1.83
| 1.81
| 1.82
|
|
| 71.1
| 71.1
| ### |
2018-May-24 Thu
| ###
| 1.83
| 1.8
| 1.81
|
|
| 73.8
| 73.8
| ### |
2018-May-23 Wed
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| 1.81
| 1.83
| 1.8
| 1.8
| 39,251
| 71,240
| ###
| ###
| 0.1 |
2018-May-21 Mon
| 1.785
| 1.83
| 1.785
| 1.83
| 214,829
| ###
| 89.4
| 89.4
| ### |
2018-May-18 Fri
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-May-17 Thu
| 1.78
| ###
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 1.75
| 1.78
| 1.75
| 1.77
| 103,942
| 183,457
| ###
| ###
| ### |
2018-May-15 Tue
| 1.75
| 1.78
| 1.74
| 1.78
|
|
| 86.7
| 86.7
| 0.1 |
2018-May-14 Mon
| ###
| 1.745
| ###
| 1.745
| 438,426
| 382,526
| 89.8
| 89.8
| 0.1 |
2018-May-11 Fri
| 1.73
| 1.755
| 1.72
| 1.745
|
|
| 78.7
| 78.7
| 0.1 |
2018-May-10 Thu
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| 24.6
| 24.6
| 0.1 |
2018-May-09 Wed
| 1.775
| 1.775
| 1.73
| 1.745
|
|
| 20.7
| 20.7
| 0.1 |
2018-May-08 Tue
| 1.76
| 1.775
| 1.73
| 1.775
|
|
| 79.3
| 79.3
| ### |
2018-May-07 Mon
| 1.76
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 1.76
| 1.78
| 1.76
| 1.76
| 46,375
| 82,083
| ###
| ###
| 0.1 |
2018-May-03 Thu
| 1.79
| 1.79
| 1.745
| 1.77
| 99,656
| 176,141
| 23.6
| 23.6
| ### |
2018-May-02 Wed
| 1.79
| 1.79
| 1.745
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2018-May-01 Tue
| 1.775
| 1.775
| 1.73
| ###
| 117,721
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 1.755
| 1.8
| 1.73
| 1.775
|
|
| 79.3
| 79.3
| ### |
2018-Apr-27 Fri
| 1.75
| ###
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Apr-26 Thu
| ###
| ###
| 1.73
| 1.75
| 88,042
| 76,156
| ###
| ###
| 0.1 |
2018-Apr-24 Tue
| 1.755
| ###
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| 1.72
| ###
| 1.72
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2018-Apr-20 Fri
| 1.745
| 1.8
| 1.72
| 1.8
|
|
| 91.9
| 91.9
| 0.1 |
2018-Apr-19 Thu
| 1.75
| 1.77
| 1.725
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Apr-18 Wed
| 1.77
| 1.77
| 1.73
| 1.755
|
|
| ###
| ###
| 0.1 |
2018-Apr-17 Tue
| 1.77
| 1.77
| ###
| ###
| 110,189
| ###
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
|