End of day Prices (full format), 600 Days for (ASL) AUSDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.301 |
2019-Oct-24 Thu
| 2.24
| 2.28
| ###
| 2.26
|
|
| ###
| ###
| ### |
2019-Oct-23 Wed
| 2.22
| 2.23
| 2.21
| 2.21
| 1,716,128
| ###
| ###
| ###
| 0.2 |
2019-Oct-22 Tue
| ###
| 2.25
| ###
| 2.22
|
|
| 93.1
| 93.1
| 0.2 |
2019-Oct-21 Mon
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
| 1,193,487
| 0
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| 2.185
| ###
| ###
| 2,613,742
| ###
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Oct-14 Mon
| ###
| 2.21
| ###
| ###
| 1,648,725
| 1,821,841
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 1,662,688
| 0
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| 2.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| ###
| ###
| 1,573,523
| 0
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| 2.2
| ###
| ###
| 2,305,673
| 2,536,240
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 2.21
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Oct-01 Tue
| 2.23
| 2.28
| ###
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Sep-30 Mon
| 2.25
| ###
| 2.2
| 2.23
|
|
| 26.5
| 26.5
| ### |
2019-Sep-27 Fri
| 2.26
| 2.27
| ###
| 2.22
| 4,044,625
| 4,590,649
| 17.4
| 17.4
| 0.2 |
2019-Sep-26 Thu
| ###
| 2.325
| 2.25
| 2.27
|
|
| 24.6
| 24.6
| 0.2 |
2019-Sep-25 Wed
| 2.26
| ###
| 2.225
| 2.29
| 5,500,875
| 6,119,723
| 85.3
| 85.3
| ### |
2019-Sep-24 Tue
| 2.28
| ###
| 2.26
| ###
| 3,143,248
| 3,551,870
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 2.28
| 2.28
| 2.23
| 2.27
| 3,578,441
| 8,069,384
| ###
| ###
| 0.2 |
2019-Sep-20 Fri
| 2.22
| 2.29
| ###
| 2.27
| 5,431,051
| 6,218,553
| ###
| ###
| 0.2 |
2019-Sep-19 Thu
| ###
| ###
| 2.2
| 2.22
|
|
| 11.5
| 11.5
| 0.2 |
2019-Sep-18 Wed
| 2.22
| 2.27
| ###
| 2.25
| 4,587,657
| ###
| ###
| ###
| ### |
2019-Sep-17 Tue
| 2.29
| 2.29
| 2.2
| 2.25
| 5,568,078
| ###
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| 2.26
| ###
| 8,133,287
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 2.25
| ###
| 2.225
| ###
| 7,598,048
| 8,452,828
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 2.21
| 2.28
| ###
| 2.25
| 7,570,358
| ###
| ###
| ###
| ### |
2019-Sep-11 Wed
| 2.21
| 2.27
| 2.2
| 2.26
|
|
| 83.0
| 83.0
| ### |
2019-Sep-10 Tue
| 2.22
| 2.27
| ###
| 2.23
| 11,646,748
| 13,219,058
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 14,972,726
| 0
| 87.5
| 87.5
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| 2
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| 1.847
| 1.88
| 7,394,049
| ###
| 5.0
| 5.0
| 0.1 |
2019-Aug-28 Wed
| 1.74
| 1.752
| ###
| 1.745
| 675,241
| ###
| 64.3
| 64.3
| 0.1 |
2019-Aug-27 Tue
| ###
| 1.725
| ###
| 1.72
| 677,326
| ###
| 83.5
| 83.5
| 0.1 |
2019-Aug-26 Mon
| 1.7
| 1.71
| 1.682
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 1.745
| 1.76
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2019-Aug-22 Thu
| 1.725
| ###
| ###
| 1.75
| 1,157,159
| 0
| ###
| ###
| 0.1 |
2019-Aug-21 Wed
| 1.79
| 1.8
| ###
| 1.725
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 1.8
| 1.825
| 1.775
| 1.785
| 1,711,229
| ###
| ###
| ###
| 0.1 |
2019-Aug-19 Mon
| 1.78
| ###
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-Aug-16 Fri
| 1.775
| ###
| 1.757
| 1.77
| 1,843,074
| 1,619,140
| 34.1
| 34.1
| ### |
2019-Aug-15 Thu
| ###
| ###
| 1.79
| 1.8
| 2,384,577
| ###
| ###
| ###
| 0.1 |
2019-Aug-14 Wed
| 1.88
| ###
| 1.842
| 1.87
| 2,615,380
| ###
| 29.2
| 29.2
| ### |
2019-Aug-13 Tue
| 1.84
| ###
| 1.83
| 1.84
| 3,104,484
| ###
| 71.9
| 71.9
| ### |
2019-Aug-12 Mon
| ###
| 1.855
| ###
| 1.84
|
|
| ###
| ###
| ### |
2019-Aug-09 Fri
| 1.83
| 1.87
| ###
| 1.86
| 1,584,185
| ###
| 78.9
| 78.9
| 0.1 |
2019-Aug-08 Thu
| 1.84
| 1.855
| ###
| ###
| 2,060,072
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 1.8
| 1.84
| ###
| 1.82
|
|
| ###
| ###
| ### |
2019-Aug-06 Tue
| 1.71
| 1.82
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Aug-05 Mon
| 1.87
| 1.88
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Aug-02 Fri
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 1.985
| ###
| 1.925
| 1.945
| 2,812,559
| 2,707,088
| ###
| ###
| 0.1 |
2019-Jul-31 Wed
| ###
| ###
| 1.975
| 1.975
|
|
| 38.3
| 38.3
| ### |
2019-Jul-30 Tue
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
2019-Jul-29 Mon
| 2
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2019-Jul-26 Fri
| ###
| 2
| 1.945
| 1.985
| 2,786,071
| 5,495,525
| ###
| ###
| ### |
2019-Jul-25 Thu
| ###
| ###
| 1.985
| ###
| 2,449,821
| 2,431,447
| 26.7
| 26.7
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 1,929,841
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| 2
| ###
| 1.942
| ###
| 2,188,985
| ###
| 14.2
| 14.2
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| 1.985
| 3,204,741
| 0
| 86.4
| 86.4
| ### |
2019-Jul-17 Wed
| 1.86
| ###
| 1.86
| 1.925
| 2,462,358
| ###
| ###
| ###
| 0.1 |
2019-Jul-16 Tue
| 1.87
| ###
| 1.86
| 1.88
| 2,175,526
| ###
| ###
| ###
| 0.1 |
2019-Jul-15 Mon
| 1.88
| 1.885
| 1.84
| 1.88
| 1,084,244
| ###
| ###
| ###
| 0.1 |
2019-Jul-12 Fri
| 1.89
| ###
| 1.84
| 1.885
|
|
| ###
| ###
| 0.1 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 1.87
| 3,647,029
| 0
| 82.2
| 82.2
| ### |
2019-Jul-10 Wed
| 1.83
| 1.855
| 1.822
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 1.85
| 1.86
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 1.855
| ###
| ###
| ###
| 2,842,680
| 0
| 28.9
| 28.9
| 0.0 |
2019-Jul-05 Fri
| 1.85
| 1.885
| ###
| 1.855
|
|
| ###
| ###
| 0.1 |
2019-Jul-04 Thu
| 1.89
| ###
| 1.83
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2019-Jul-03 Wed
| 1.86
| ###
| 1.855
| 1.87
| 2,430,456
| 2,254,247
| 71.7
| 71.7
| ### |
2019-Jul-02 Tue
| ###
| 1.885
| 1.82
| 1.86
|
|
| ###
| ###
| 0.1 |
2019-Jul-01 Mon
| 1.85
| 1.86
| 1.83
| ###
| 3,082,158
| 5,686,581
| 24.5
| 24.5
| 0.0 |
2019-Jun-28 Fri
| 1.85
| 1.882
| 1.82
| 1.825
|
|
| 25.4
| 25.4
| ### |
2019-Jun-27 Thu
| 1.8
| 1.885
| 1.79
| 1.88
|
|
| ###
| ###
| 0.1 |
2019-Jun-26 Wed
| 1.8
| ###
| 1.782
| ###
| 3,965,173
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 1.76
| ###
| 1.745
| ###
| 7,050,749
| 6,151,778
| 90.4
| 90.4
| 0.0 |
2019-Jun-24 Mon
| ###
| 1.79
| ###
| 1.74
| 8,815,045
| ###
| 97.8
| 97.8
| 0.1 |
2019-Jun-21 Fri
| 1.55
| 1.59
| ###
| 1.575
| 5,040,253
| ###
| 81.3
| 81.3
| 0.1 |
2019-Jun-20 Thu
| 1.55
| 1.58
| ###
| 1.55
|
|
| 67.1
| 67.1
| ### |
2019-Jun-19 Wed
| ###
| 1.54
| ###
| 1.54
| 2,065,546
| 1,590,470
| 81.4
| 81.4
| ### |
2019-Jun-18 Tue
| 1.56
| ###
| 1.487
| 1.5
|
|
| 12.0
| 12.0
| 0.1 |
2019-Jun-17 Mon
| 1.525
| 1.56
| ###
| 1.55
| 3,795,028
| 2,960,121
| ###
| ###
| ### |
2019-Jun-14 Fri
| 1.46
| ###
| 1.44
| ###
| 4,815,654
| 3,467,270
| 88.4
| 88.4
| 0.0 |
2019-Jun-13 Thu
| 1.47
| 1.485
| 1.42
| 1.43
|
|
| 17.1
| 17.1
| 0.1 |
2019-Jun-12 Wed
| ###
| ###
| ###
| 1.46
|
|
| ###
| ###
| 0.1 |
2019-Jun-11 Tue
| 1.325
| ###
| ###
| ###
| 2,941,583
| 0
| 90.6
| 90.6
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 5,226,322
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| 1.425
| 1.375
| 1.4
|
|
| ###
| ###
| ### |
2019-Jun-04 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 1.46
| ###
| 1.375
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2019-May-31 Fri
| ###
| 1.51
| 1.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 1.53
| 1.54
| ###
| 1.51
| 1,595,753
| 1,228,729
| ###
| ###
| 0.1 |
2019-May-29 Wed
| 1.5
| 1.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 1.5
| 1.51
| 1.485
| 1.5
| 2,810,120
| 4,208,154
| ###
| ###
| 0.1 |
2019-May-27 Mon
| 1.48
| ###
| 1.475
| ###
| 1,516,386
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 1.46
| 1.47
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| 1.55
| 1.59
| 1.51
| 1.51
| 5,118,176
| 7,933,172
| 13.9
| 13.9
| 0.1 |
2019-May-22 Wed
| 1.48
| 1.55
| 1.48
| 1.53
| 2,572,446
| 3,897,255
| 88.3
| 88.3
| ### |
2019-May-21 Tue
| 1.5
| 1.53
| 1.475
| ###
| 2,584,545
| 3,883,278
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| 1.56
| 1.485
| 1.52
| 2,591,473
| ###
| 80.3
| 80.3
| 0.1 |
2019-May-17 Fri
| ###
| 1.525
| 1.482
| 1.5
|
|
| ###
| ###
| 0.1 |
2019-May-16 Thu
| 1.45
| ###
| 1.44
| 1.48
|
|
| ###
| ###
| 0.1 |
2019-May-15 Wed
| 1.44
| 1.46
| 1.43
| 1.44
| 2,555,483
| 3,692,672
| ###
| ###
| 0.1 |
2019-May-14 Tue
| 1.4
| 1.45
| ###
| 1.44
|
|
| 89.6
| 89.6
| 0.1 |
2019-May-13 Mon
| 1.42
| 1.44
| ###
| 1.42
|
|
| 71.3
| 71.3
| ### |
2019-May-10 Fri
| 1.42
| ###
| ###
| 1.42
| 2,149,651
| 0
| ###
| ###
| ### |
2019-May-09 Thu
| 1.43
| 1.45
| ###
| 1.425
|
|
| ###
| ###
| ### |
2019-May-08 Wed
| 1.375
| 1.445
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2019-May-07 Tue
| 1.41
| 1.42
| ###
| 1.385
|
|
| 18.2
| 18.2
| 0.1 |
2019-May-06 Mon
| 1.485
| 1.51
| 1.41
| 1.42
| 3,291,487
| 4,805,571
| 10.4
| 10.4
| ### |
2019-May-03 Fri
| 1.545
| 1.55
| 1.447
| 1.49
|
|
| 10.0
| 10.0
| ### |
2019-May-02 Thu
| 1.655
| ###
| ###
| ###
| 6,695,129
| 0
| 4.3
| 4.3
| 0.0 |
2019-May-01 Wed
| 1.645
| 1.685
| ###
| 1.675
|
|
| 85.0
| 85.0
| ### |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 1,383,084
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| 1.7
| 1.7
| ###
| ###
| 2,439,871
| ###
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 1.71
| 1.71
| ###
| 1.7
| 1,318,172
| ###
| 26.8
| 26.8
| ### |
2019-Apr-23 Tue
| 1.7
| ###
| 1.675
| 1.7
| 1,763,988
| ###
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 2,629,945
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 1.685
| 1.7
| 1.647
| 1.655
| 2,222,789
| ###
| 18.2
| 18.2
| 0.1 |
2019-Apr-16 Tue
| ###
| ###
| ###
| 1.685
|
|
| 82.8
| 82.8
| ### |
2019-Apr-15 Mon
| 1.655
| 1.71
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2019-Apr-12 Fri
| ###
| 1.655
| 1.625
| 1.655
| 1,304,971
| 2,140,152
| 66.5
| 66.5
| 0.1 |
2019-Apr-11 Thu
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2019-Apr-10 Wed
| 1.7
| 1.73
| 1.625
| ###
| 2,379,180
| 3,991,074
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 1.755
| ###
| 1.685
| 2,214,846
| 1,943,527
| ###
| ###
| ### |
2019-Apr-08 Mon
| ###
| 1.71
| ###
| 1.7
|
|
| 73.7
| 73.7
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,730,643
| 0
| 73.9
| 73.9
| 0.0 |
2019-Apr-04 Thu
| ###
| 1.7
| ###
| 1.685
| 1,887,074
| ###
| 32.6
| 32.6
| ### |
2019-Apr-03 Wed
| 1.685
| 1.71
| ###
| ###
| 2,486,221
| ###
| 74.9
| 74.9
| 0.0 |
2019-Apr-02 Tue
| 1.7
| ###
| ###
| 1.7
|
|
| 66.4
| 66.4
| ### |
2019-Apr-01 Mon
| ###
| ###
| 1.625
| 1.685
| 2,038,488
| 1,656,271
| 90.7
| 90.7
| ### |
2019-Mar-29 Fri
| 1.59
| ###
| 1.56
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2019-Mar-28 Thu
| 1.56
| ###
| 1.56
| 1.59
| 3,246,946
| ###
| 81.3
| 81.3
| ### |
2019-Mar-27 Wed
| 1.58
| 1.58
| 1.52
| 1.575
| 7,596,288
| 11,774,246
| ###
| ###
| 0.1 |
2019-Mar-26 Tue
| ###
| ###
| 1.56
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 1.7
| 1.645
| 1.685
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| 1.655
| ###
| 1.625
| ###
| 3,954,527
| 3,213,053
| 33.8
| 33.8
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| 1.675
| 2,126,855
| 0
| 76.1
| 76.1
| ### |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 7,746,446
| 0
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 1.7
| 1.7
| 1.645
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2019-Mar-13 Wed
| 1.655
| ###
| ###
| ###
| 2,693,444
| 0
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 1.625
| ###
| 1.622
| ###
| 2,867,371
| ###
| 79.1
| 79.1
| 0.0 |
2019-Mar-11 Mon
| ###
| 1.675
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| 1.625
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Mar-07 Thu
| 1.73
| 1.73
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2019-Mar-06 Wed
| ###
| 1.7
| ###
| 1.7
| 3,075,858
| 2,614,479
| 85.3
| 85.3
| ### |
2019-Mar-05 Tue
| 1.71
| 1.725
| ###
| ###
| 4,897,850
| ###
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 1.745
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 1.75
| 1.755
| ###
| 1.71
| 6,028,953
| ###
| 15.2
| 15.2
| 0.1 |
2019-Feb-28 Thu
| 1.75
| 1.775
| 1.71
| 1.74
|
|
| 33.2
| 33.2
| 0.1 |
2019-Feb-27 Wed
| 1.72
| 1.77
| 1.7
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Feb-26 Tue
| 1.7
| 1.72
| ###
| 1.7
| 3,203,723
| ###
| 73.1
| 73.1
| ### |
2019-Feb-25 Mon
| ###
| 1.71
| 1.655
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 3,170,823
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 1.78
| ###
| ###
| ###
| 13,717,920
| 0
| 4.4
| 4.4
| 0.0 |
2019-Feb-20 Wed
| 1.59
| 1.655
| 1.58
| 1.645
|
|
| 89.6
| 89.6
| 0.1 |
2019-Feb-19 Tue
| ###
| ###
| 1.55
| 1.59
| 2,282,323
| ###
| 28.7
| 28.7
| ### |
2019-Feb-18 Mon
| 1.625
| ###
| ###
| ###
| 4,619,546
| 0
| 26.6
| 26.6
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 1.59
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 1.585
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2019-Feb-11 Mon
| 1.48
| ###
| 1.427
| 1.46
|
|
| ###
| ###
| 0.1 |
2019-Feb-08 Fri
| ###
| ###
| ###
| 1.45
|
|
| 7.6
| 7.6
| ### |
2019-Feb-06 Wed
| ###
| ###
| ###
| 1.42
| 1,635,253
| 0
| ###
| ###
| ### |
2019-Feb-05 Tue
| 1.27
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 1.28
| 1.285
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2019-Feb-01 Fri
| 1.27
| 1.29
| 1.255
| ###
| 3,288,551
| 4,184,681
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 1.325
| 1.345
| 1.26
| 1.26
|
|
| 7.6
| 7.6
| ### |
2019-Jan-30 Wed
| ###
| 1.325
| 1.28
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-Jan-29 Tue
| 1.345
| 1.345
| 1.272
| 1.285
| 2,387,945
| 3,124,626
| 10.3
| 10.3
| ### |
2019-Jan-17 Thu
| 1.28
| ###
| 1.275
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Jan-11 Fri
| 1.25
| 1.25
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2019-Jan-10 Thu
| 1.2
| 1.24
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2019-Jan-09 Wed
| ###
| 1.225
| ###
| ###
| 3,373,453
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 2,098,351
| 0
| 6.6
| 6.6
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2018-Dec-28 Fri
| 1.185
| ###
| ###
| 1.185
| 4,946,454
| 0
| ###
| ###
| 0.1 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 1.042
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 10,303,284
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 1.185
| ###
| ###
| ###
| 3,884,044
| 0
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 1.2
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Dec-13 Thu
| 1.23
| 1.247
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2018-Dec-12 Wed
| 1.2
| 1.25
| 1.185
| 1.23
|
|
| 86.5
| 86.5
| 0.1 |
2018-Dec-11 Tue
| 1.24
| 1.24
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2018-Dec-10 Mon
| 1.26
| ###
| ###
| 1.21
|
|
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| 1.325
| ###
| 1.27
| 2,253,743
| ###
| ###
| ###
| ### |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 3,430,886
| 0
| 23.4
| 23.4
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 1.28
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2018-Dec-04 Tue
| ###
| 1.44
| 1.4
| 1.41
| 4,646,528
| ###
| 43.1
| 43.1
| ### |
2018-Dec-03 Mon
| ###
| 1.445
| ###
| ###
| 4,035,143
| ###
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 1.45
| 11,074,685
| 0
| ###
| ###
| ### |
2018-Nov-29 Thu
| 1.355
| 1.41
| 1.325
| ###
| 7,445,621
| 10,181,886
| ###
| ###
| 0.0 |
2018-Nov-14 Wed
| ###
| 1.5
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2018-Nov-13 Tue
| 1.47
| 1.51
| 1.425
| 1.44
| 2,816,528
| 4,133,254
| ###
| ###
| 0.1 |
2018-Nov-12 Mon
| 1.52
| 1.52
| 1.48
| 1.49
| 1,773,557
| ###
| ###
| ###
| ### |
2018-Nov-09 Fri
| 1.455
| ###
| 1.455
| ###
| 2,647,050
| 1,925,728
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| 1.455
| 2,842,684
| 0
| 82.7
| 82.7
| ### |
2018-Nov-07 Wed
| ###
| 1.455
| 1.41
| 1.44
|
|
| ###
| ###
| 0.1 |
2018-Nov-06 Tue
| 1.475
| 1.475
| ###
| 1.425
|
|
| 8.1
| 8.1
| ### |
2018-Nov-05 Mon
| 1.52
| 1.52
| 1.44
| 1.45
|
|
| 8.1
| 8.1
| ### |
2018-Nov-02 Fri
| 1.58
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2018-Nov-01 Thu
| 1.725
| 1.725
| ###
| 1.545
|
|
| 2.1
| 2.1
| ### |
2018-Oct-31 Wed
| ###
| 1.72
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2018-Oct-30 Tue
| ###
| 1.682
| ###
| ###
| 5,822,170
| 4,896,444
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Oct-26 Fri
| ###
| 1.675
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 2,091,024
| 0
| 41.3
| 41.3
| 0.0 |
2018-Oct-24 Wed
| ###
| 1.685
| 1.59
| ###
| 3,545,986
| 5,806,552
| 93.5
| 93.5
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 1.56
| ###
| 9,615,854
| ###
| 84.7
| 84.7
| 0.0 |
2018-Oct-22 Mon
| ###
| 1.655
| 1.585
| ###
| 2,025,488
| ###
| 16.9
| 16.9
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 1.625
| ###
| 1,938,254
| ###
| 17.1
| 17.1
| 0.0 |
2018-Oct-18 Thu
| ###
| 1.745
| ###
| ###
| 2,033,420
| 1,774,158
| 23.8
| 23.8
| 0.0 |
2018-Oct-17 Wed
| 1.7
| ###
| 1.675
| 1.725
| 2,842,181
| 2,380,326
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| 1.7
| ###
| ###
| 2,437,053
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 1.71
| ###
| ###
| 2,131,275
| 1,822,240
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 1.7
| ###
| 1.675
| 3,849,172
| ###
| 75.6
| 75.6
| ### |
2018-Oct-11 Thu
| 1.675
| 1.685
| 1.625
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-Oct-10 Wed
| 1.74
| 1.76
| 1.672
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2018-Oct-09 Tue
| 1.8
| 1.83
| 1.74
| 1.755
|
|
| 21.5
| 21.5
| 0.1 |
2018-Oct-08 Mon
| 1.84
| 1.85
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Oct-05 Fri
| ###
| ###
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Oct-04 Thu
| 1.87
| 1.927
| 1.85
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Oct-03 Wed
| 1.82
| 1.877
| ###
| 1.86
|
|
| 86.7
| 86.7
| 0.1 |
2018-Oct-02 Tue
| 1.76
| 1.855
| 1.755
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2018-Oct-01 Mon
| ###
| 1.772
| 1.72
| 1.745
| 2,307,780
| 4,029,383
| ###
| ###
| 0.1 |
2018-Sep-28 Fri
| 1.81
| 1.83
| ###
| 1.77
|
|
| 12.2
| 12.2
| ### |
2018-Sep-27 Thu
| 1.75
| 1.83
| 1.727
| ###
| 3,210,221
| 5,709,378
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 1.745
| 1.745
| 1.72
| ###
| 1,619,855
| ###
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 1.79
| ###
| 1.72
| 1.73
|
|
| 10.7
| 10.7
| ### |
2018-Sep-24 Mon
| 1.73
| 1.8
| ###
| 1.785
|
|
| 90.8
| 90.8
| 0.1 |
2018-Sep-21 Fri
| 1.76
| 1.785
| ###
| 1.72
|
|
| 13.0
| 13.0
| 0.1 |
2018-Sep-20 Thu
| 1.645
| 1.76
| ###
| 1.745
|
|
| 94.6
| 94.6
| 0.1 |
2018-Sep-19 Wed
| ###
| 1.7
| 1.625
| 1.645
| 3,609,387
| ###
| 70.6
| 70.6
| 0.1 |
2018-Sep-18 Tue
| 1.625
| 1.647
| 1.59
| ###
| 1,438,744
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 1.685
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 1.58
| 1.685
| 1.575
| ###
| 4,315,329
| 7,033,986
| 93.8
| 93.8
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| 1.557
| 1.58
|
|
| ###
| ###
| 0.1 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Sep-10 Mon
| ###
| 1.655
| ###
| ###
| 2,187,680
| ###
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 1.555
| 1.655
| 3,047,078
| ###
| ###
| ###
| 0.1 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 1.71
| ###
| 1.675
| 3,878,284
| ###
| 23.9
| 23.9
| ### |
2018-Sep-04 Tue
| ###
| 1.78
| ###
| 1.725
| 6,337,576
| 5,640,442
| ###
| ###
| ### |
2018-Sep-03 Mon
| ###
| ###
| ###
| 1.58
|
|
| 21.4
| 21.4
| 0.1 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 5,472,020
| 0
| 16.6
| 16.6
| 0.0 |
2018-Aug-30 Thu
| 1.725
| 1.73
| 1.645
| ###
| 4,502,288
| ###
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 1.755
| 1.775
| ###
| 1.71
| 5,335,051
| 4,734,857
| ###
| ###
| 0.1 |
2018-Aug-28 Tue
| 1.77
| 1.82
| ###
| 1.755
| 2,591,442
| ###
| ###
| ###
| 0.1 |
2018-Aug-27 Mon
| 1.71
| 1.785
| ###
| 1.755
| 3,740,382
| ###
| 87.3
| 87.3
| 0.1 |
2018-Aug-24 Fri
| 1.825
| 1.83
| ###
| ###
| 9,954,022
| ###
| 7.4
| 7.4
| 0.0 |
2018-Aug-23 Thu
| 1.81
| 1.855
| ###
| 1.845
| 3,901,682
| ###
| ###
| ###
| ### |
2018-Aug-22 Wed
| 1.88
| 1.885
| 1.75
| 1.81
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| ###
| 1.85
| ###
| 3,252,050
| 3,008,146
| 6.0
| 6.0
| 0.0 |
2018-Aug-20 Mon
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 1.85
| ###
| 1.82
| ###
| 18,711,448
| ###
| 94.8
| 94.8
| 0.0 |
2018-Aug-16 Thu
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2018-Aug-15 Wed
| 1.71
| 1.71
| 1.71
| 1.71
| 0
|
|
|
| 0.1 |
2018-Aug-14 Tue
| ###
| 1.75
| 1.7
| 1.71
| 1,502,756
| 2,592,254
| 70.6
| 70.6
| 0.1 |
2018-Aug-13 Mon
| 1.74
| 1.76
| ###
| ###
| 2,268,924
| 1,996,653
| 23.2
| 23.2
| 0.0 |
2018-Aug-10 Fri
| 1.76
| 1.76
| ###
| 1.745
| 2,417,087
| ###
| ###
| ###
| 0.1 |
2018-Aug-09 Thu
| 1.755
| 1.775
| ###
| 1.75
| 1,502,679
| 1,333,627
| 31.5
| 31.5
| 0.1 |
2018-Aug-08 Wed
| 1.75
| 1.76
| 1.725
| ###
| 1,788,424
| 3,116,328
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 1.84
| 1.84
| ###
| 1.73
| 3,292,951
| ###
| ###
| ###
| ### |
2018-Aug-06 Mon
| 1.86
| 1.86
| 1.822
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 1.82
| 1.855
| 1.8
| 1.845
|
|
| 81.9
| 81.9
| ### |
2018-Aug-02 Thu
| 1.85
| 1.855
| ###
| 1.81
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| 1.86
| 1.87
| 1.82
| 1.85
| 1,238,875
| 2,285,724
| ###
| ###
| 0.1 |
2018-Jul-31 Tue
| ###
| 1.87
| ###
| 1.825
| 2,757,454
| ###
| 20.8
| 20.8
| ### |
2018-Jul-30 Mon
| 1.83
| 1.87
| ###
| 1.83
| 1,331,156
| ###
| 72.5
| 72.5
| ### |
2018-Jul-27 Fri
| 1.87
| 1.89
| ###
| 1.85
| 1,432,954
| 1,354,141
| ###
| ###
| 0.1 |
2018-Jul-26 Thu
| 1.86
| ###
| 1.8
| 1.855
| 1,880,344
| ###
| ###
| ###
| 0.1 |
2018-Jul-25 Wed
| 1.85
| 1.877
| 1.83
| 1.85
|
|
| 71.2
| 71.2
| 0.1 |
2018-Jul-24 Tue
| 1.77
| 1.85
| 1.725
| ###
| 2,627,171
| ###
| 94.1
| 94.1
| 0.0 |
2018-Jul-23 Mon
| 1.77
| 1.77
| ###
| 1.74
| 2,627,724
| ###
| ###
| ###
| 0.1 |
2018-Jul-20 Fri
| ###
| 1.775
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| 1.74
| ###
| 1.725
| 11,228,929
| ###
| ###
| ###
| ### |
2018-Jul-18 Wed
| ###
| 1.71
| ###
| ###
| 9,147,441
| ###
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| 1.725
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Jul-16 Mon
| 1.745
| 1.775
| 1.7
| 1.72
| 6,960,042
| 12,093,072
| ###
| ###
| 0.1 |
2018-Jul-13 Fri
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 1.745
| 1.755
| ###
| ###
| 3,325,742
| ###
| 6.9
| 6.9
| 0.0 |
2018-Jul-11 Wed
| 1.77
| 1.77
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2018-Jul-10 Tue
| 1.76
| ###
| 1.75
| 1.77
|
|
| 79.5
| 79.5
| ### |
2018-Jul-09 Mon
| 1.79
| 1.79
| 1.72
| ###
| 1,190,846
| ###
| 11.7
| 11.7
| 0.0 |
2018-Jul-06 Fri
| 1.745
| 1.79
| 1.745
| 1.775
|
|
| 85.4
| 85.4
| ### |
2018-Jul-05 Thu
| 1.7
| 1.76
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 1.79
| 1.79
| ###
| ###
| 2,886,780
| ###
| 6.1
| 6.1
| 0.0 |
2018-Jul-03 Tue
| 1.85
| 1.86
| 1.785
| 1.8
| 2,421,083
| 4,412,423
| 14.0
| 14.0
| 0.1 |
2018-Jul-02 Mon
| 1.86
| 1.86
| ###
| 1.84
| 1,193,048
| ###
| ###
| ###
| ### |
2018-Jun-29 Fri
| 1.86
| 1.875
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 1.825
| 1.875
| 1.82
| 1.85
|
|
| 81.0
| 81.0
| 0.1 |
2018-Jun-27 Wed
| 1.81
| 1.882
| 1.79
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-Jun-26 Tue
| 1.78
| 1.83
| 1.78
| 1.81
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| 1.82
| 1.84
| 1.77
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2018-Jun-22 Fri
| 1.85
| ###
| ###
| 1.81
|
|
| 17.8
| 17.8
| ### |
2018-Jun-21 Thu
| 1.86
| 1.89
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2018-Jun-20 Wed
| 1.845
| ###
| 1.83
| 1.855
|
|
| ###
| ###
| 0.1 |
2018-Jun-19 Tue
| 1.85
| 1.89
| ###
| 1.84
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| 1.875
| 1.745
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 1.86
| 1.86
| 8,914,079
| ###
| 6.7
| 6.7
| 0.1 |
2018-Jun-14 Thu
| ###
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 1.885
| ###
| 11,966,387
| ###
| 15.3
| 15.3
| 0.0 |
2018-Jun-12 Tue
| 2.25
| 2.275
| ###
| ###
| 18,290,244
| 20,805,152
| 1.0
| 1.0
| 0.0 |
2018-Jun-08 Fri
| ###
| 2.41
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Jun-07 Thu
| 2.41
| 2.43
| ###
| ###
| 2,552,382
| 3,101,144
| 23.7
| 23.7
| 0.0 |
2018-Jun-06 Wed
| 2.42
| 2.5
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Jun-05 Tue
| ###
| 2.46
| ###
| 2.41
| 772,149
| 949,743
| 79.9
| 79.9
| 0.2 |
2018-Jun-04 Mon
| 2.5
| 2.5
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Jun-01 Fri
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-May-31 Thu
| 2.52
| 2.55
| 2.45
| 2.53
|
|
| 71.3
| 71.3
| ### |
2018-May-30 Wed
| 2.52
| 2.53
| 2.45
| 2.5
|
|
| 28.9
| 28.9
| 0.2 |
2018-May-29 Tue
| 2.49
| 2.56
| 2.49
| 2.54
| 1,505,144
| 3,800,488
| ###
| ###
| ### |
2018-May-28 Mon
| 2.51
| 2.52
| 2.45
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-May-25 Fri
| 2.51
| 2.55
| 2.49
| 2.51
|
|
| 63.6
| 63.6
| ### |
2018-May-24 Thu
| ###
| ###
| 2.48
| 2.5
| 2,831,579
| 3,511,157
| 8.6
| 8.6
| 0.2 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 2.73
| 2.74
| 2.625
| ###
| 841,523
| 2,257,385
| 13.4
| 13.4
| 0.0 |
2018-May-21 Mon
| 2.76
| 2.78
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-May-18 Fri
| 2.8
| 2.81
| 2.75
| 2.78
| 487,824
| 1,356,150
| ###
| ###
| 0.2 |
2018-May-17 Thu
| 2.75
| 2.84
| 2.75
| 2.79
| 1,695,149
| 4,737,941
| ###
| ###
| ### |
2018-May-16 Wed
| 2.78
| 2.79
| 2.73
| 2.74
| 678,255
| 1,871,983
| 21.8
| 21.8
| 0.2 |
2018-May-15 Tue
| 2.79
| ###
| 2.74
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-May-14 Mon
| 2.82
| 2.85
| 2.77
| 2.77
| 780,728
| 2,193,845
| 21.4
| 21.4
| 0.2 |
2018-May-11 Fri
| 2.75
| 2.83
| 2.75
| 2.8
| 504,588
| ###
| ###
| ###
| 0.2 |
2018-May-10 Thu
| 2.8
| 2.825
| 2.72
| 2.74
| 658,341
| 1,825,250
| 16.2
| 16.2
| 0.2 |
2018-May-09 Wed
| 2.71
| ###
| 2.71
| 2.79
|
|
| 90.2
| 90.2
| ### |
2018-May-08 Tue
| 2.76
| ###
| ###
| 2.7
| 1,156,082
| 0
| 18.5
| 18.5
| 0.2 |
2018-May-07 Mon
| 2.75
| 2.78
| 2.725
| 2.75
| 1,370,649
| ###
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| 2.72
| 2.78
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-May-03 Thu
| 2.76
| ###
| ###
| 2.71
| 2,104,725
| 0
| 18.2
| 18.2
| ### |
2018-May-02 Wed
| 2.74
| 2.78
| 2.72
| 2.74
|
|
| 66.7
| 66.7
| 0.2 |
2018-May-01 Tue
| 2.77
| 2.81
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-Apr-30 Mon
| 2.77
| 2.82
| 2.77
| 2.79
| 730,924
| ###
| 75.6
| 75.6
| ### |
2018-Apr-27 Fri
| 2.82
| 2.82
| 2.76
| 2.77
| 2,011,482
| ###
| ###
| ###
| 0.2 |
2018-Apr-26 Thu
| 2.82
| 2.85
| 2.8
| 2.81
| 1,465,529
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| 2.82
| 2.89
| 2.8
| 2.82
| 838,754
| 2,386,255
| 68.8
| 68.8
| ### |
2018-Apr-23 Mon
| 2.85
| ###
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 2.8
| 2.83
| 2.79
| 2.82
| 1,566,727
| ###
| 78.4
| 78.4
| ### |
2018-Apr-19 Thu
| 2.8
| 2.83
| 2.77
| 2.8
|
|
| 71.3
| 71.3
| 0.2 |
2018-Apr-18 Wed
| 2.79
| 2.81
| 2.74
| 2.76
| 709,856
| 1,969,850
| 24.7
| 24.7
| 0.2 |
2018-Apr-17 Tue
| 2.73
| 2.79
| 2.73
| 2.76
| 204,629
| 564,776
| 80.8
| 80.8
| 0.2 |
2018-Apr-16 Mon
| 2.77
| 2.8
| 2.72
| 2.74
|
|
| 27.8
| 27.8
| 0.2 |
2018-Apr-13 Fri
| 2.74
| 2.76
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| 2.7
| 2.755
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 452,224
| 0
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| 2.75
| 2.645
| ###
| 1,123,051
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Apr-06 Fri
| ###
| 2.71
| ###
| ###
| 591,725
| 801,787
| 76.6
| 76.6
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| 2.71
| ###
| ###
| 1,093,750
| ###
| 75.2
| 75.2
| 0.0 |
2018-Apr-03 Tue
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 2.7
| ###
| ###
| 2.7
| 1,728,786
| 0
| ###
| ###
| 0.2 |
2018-Mar-28 Wed
| 2.59
| ###
| 2.57
| ###
| 1,062,376
| 1,365,153
| 94.1
| 94.1
| 0.0 |
2018-Mar-27 Tue
| 2.57
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2018-Mar-23 Fri
| ###
| 2.685
| 2.55
| 2.58
| 1,310,320
| ###
| ###
| ###
| 0.2 |
2018-Mar-22 Thu
| 2.7
| 2.74
| ###
| 2.7
| 1,245,843
| ###
| 69.0
| 69.0
| 0.2 |
2018-Mar-21 Wed
| 2.75
| 2.79
| 2.7
| 2.7
|
|
| 17.0
| 17.0
| 0.2 |
2018-Mar-20 Tue
| 2.73
| 2.78
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2018-Mar-19 Mon
| 2.78
| 2.81
| 2.74
| 2.75
| 1,475,459
| ###
| 30.3
| 30.3
| ### |
2018-Mar-16 Fri
| 2.76
| 2.79
| 2.71
| 2.75
|
|
| ###
| ###
| ### |
2018-Mar-15 Thu
| 2.82
| 2.83
| 2.75
| 2.77
| 1,551,555
| ###
| ###
| ###
| 0.2 |
2018-Mar-14 Wed
| 2.76
| 2.87
| 2.74
| 2.86
|
|
| ###
| ###
| 0.2 |
2018-Mar-13 Tue
| 2.8
| 2.88
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Mar-12 Mon
| 2.78
| 2.83
| 2.75
| 2.8
| 2,394,549
| ###
| 78.0
| 78.0
| 0.2 |
2018-Mar-09 Fri
| ###
| 2.78
| ###
| 2.75
|
|
| 85.6
| 85.6
| ### |
2018-Mar-08 Thu
| 2.57
| 2.71
| 2.56
| ###
| 20,893,275
| 55,053,779
| 91.6
| 91.6
| 0.0 |
2018-Mar-07 Wed
| 2.57
| ###
| ###
| 2.57
| 1,663,758
| 0
| ###
| ###
| ### |
2018-Mar-06 Tue
| 2.55
| ###
| 2.46
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 2.53
| 2.58
| 569,720
| ###
| 13.7
| 13.7
| 0.2 |
2018-Mar-02 Fri
| ###
| ###
| 2.58
| ###
| 462,025
| ###
| 25.2
| 25.2
| 0.0 |
2018-Mar-01 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| 90.1
| 90.1
| 0.2 |
2018-Feb-28 Wed
| 2.72
| 2.73
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 2.81
| 2.89
| ###
| 2.73
| 38,670,578
| 55,878,985
| 17.8
| 17.8
| ### |
2018-Feb-26 Mon
| 2.74
| ###
| 2.72
| 2.86
|
|
| 91.7
| 91.7
| 0.2 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 197,924
| 0
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 425,485
| 0
| 72.6
| 72.6
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| 2.59
| ###
| 118,822
| 153,874
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 2.56
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 2.55
| ###
| 2.53
| 2.59
| 308,929
| ###
| ###
| ###
| 0.2 |
2018-Feb-15 Thu
| 2.45
| 2.56
| 2.45
| 2.56
| 233,450
| ###
| 91.4
| 91.4
| 0.2 |
2018-Feb-14 Wed
| 2.55
| 2.55
| 2.41
| 2.46
| 751,448
| ###
| ###
| ###
| 0.2 |
2018-Feb-13 Tue
| 2.53
| 2.54
| 2.46
| 2.5
| 1,473,043
| ###
| ###
| ###
| 0.2 |
2018-Feb-12 Mon
| ###
| 2.53
| ###
| 2.53
| 507,180
| 641,582
| 96.0
| 96.0
| ### |
2018-Feb-09 Fri
| ###
| 2.47
| ###
| 2.43
| 621,753
| ###
| 83.0
| 83.0
| ### |
2018-Feb-08 Thu
| 2.5
| 2.51
| 2.46
| 2.48
|
|
| 28.5
| 28.5
| 0.2 |
2018-Feb-07 Wed
| 2.45
| 2.575
| 2.45
| 2.54
| 438,942
| 1,102,841
| ###
| ###
| ### |
2018-Feb-06 Tue
| 2.54
| 2.54
| 2.4
| 2.47
| 779,482
| 1,925,320
| ###
| ###
| ### |
2018-Feb-05 Mon
| 2.75
| 2.78
| ###
| ###
| 577,470
| 802,683
| 21.7
| 21.7
| 0.0 |
2018-Feb-02 Fri
| 2.74
| 2.81
| 2.74
| 2.81
| 967,880
| ###
| 88.4
| 88.4
| ### |
2018-Feb-01 Thu
| ###
| 2.81
| ###
| 2.76
|
|
| 92.4
| 92.4
| 0.2 |
2018-Jan-31 Wed
| 2.57
| ###
| 2.56
| ###
| 701,085
| 897,388
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 2.56
| ###
| 2.56
| ###
| 983,929
| 1,259,429
| 89.9
| 89.9
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| 2.55
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| 2.52
| ###
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2018-Jan-24 Wed
| 2.48
| 2.54
| 2.48
| 2.52
| 223,854
| 561,873
| 82.2
| 82.2
| ### |
2018-Jan-23 Tue
| 2.48
| 2.54
| 2.48
| 2.52
| 251,042
| ###
| 82.2
| 82.2
| ### |
2018-Jan-22 Mon
| 2.5
| 2.54
| 2.49
| 2.53
| 382,524
| 962,047
| 86.3
| 86.3
| ### |
2018-Jan-19 Fri
| 2.48
| 2.56
| 2.46
| 2.53
| 423,754
| 1,063,622
| ###
| ###
| ### |
2018-Jan-18 Thu
| 2.47
| 2.51
| ###
| 2.49
|
|
| 80.2
| 80.2
| 0.2 |
2018-Jan-17 Wed
| 2.55
| 2.55
| 2.46
| 2.49
|
|
| 20.1
| 20.1
| 0.2 |
2018-Jan-16 Tue
| 2.46
| 2.55
| 2.455
| 2.55
|
|
| 91.5
| 91.5
| 0.2 |
2018-Jan-15 Mon
| 2.45
| 2.52
| 2.44
| 2.5
| 146,386
| ###
| 82.8
| 82.8
| 0.2 |
2018-Jan-12 Fri
| 2.41
| 2.53
| 2.4
| 2.49
|
|
| 87.8
| 87.8
| 0.2 |
2018-Jan-11 Thu
| 2.5
| 2.56
| 2.46
| 2.48
|
|
| 30.3
| 30.3
| 0.2 |
2018-Jan-03 Wed
| ###
| 2.7
| ###
| ###
| 608,876
| 821,982
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| 2.7
| ###
| ###
| 352,355
| 475,679
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 2.58
| ###
| 2.53
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Dec-27 Wed
| 2.54
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Dec-22 Fri
| 2.48
| 2.55
| 2.475
| 2.51
| 394,140
| 990,276
| ###
| ###
| ### |
2017-Dec-21 Thu
| 2.4
| 2.5
| 2.4
| 2.5
| 535,071
| 1,310,923
| ###
| ###
| 0.2 |
2017-Dec-20 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Dec-19 Tue
| ###
| ###
| 2.26
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Dec-18 Mon
| 2.26
| 2.375
| 2.26
| ###
| 511,428
| ###
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 2.27
| ###
| 2.27
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2017-Dec-08 Fri
| 2.25
| ###
| ###
| 2.25
| 553,575
| 0
| 65.8
| 65.8
| ### |
2017-Dec-07 Thu
| 2.25
| 2.29
| 2.21
| 2.27
|
|
| 76.3
| 76.3
| 0.2 |
2017-Dec-06 Wed
| 2.25
| 2.29
| 2.245
| 2.26
|
|
| 75.7
| 75.7
| ### |
2017-Dec-05 Tue
| 2.2
| ###
| 2.2
| ###
| 437,474
| 481,221
| 95.2
| 95.2
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 2.23
| 2.25
| 483,972
| 539,628
| 19.3
| 19.3
| ### |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
| 881,023
| 0
| 27.3
| 27.3
| 0.0 |
2017-Nov-30 Thu
| 2.5
| 2.5
| ###
| ###
| 8,405,283
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 2.49
| 2.5
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2017-Nov-28 Tue
| 2.5
| 2.53
| 2.485
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Nov-27 Mon
| 2.55
| 2.56
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2017-Nov-24 Fri
| 2.54
| 2.55
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2017-Nov-23 Thu
| 2.54
| 2.57
| 2.53
| 2.55
| 446,850
| ###
| ###
| ###
| 0.2 |
2017-Nov-22 Wed
| 2.54
| 2.55
| 2.49
| 2.52
| 346,885
| 874,150
| ###
| ###
| ### |
2017-Nov-21 Tue
| 2.5
| 2.55
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| 2.49
| 2.55
| 2.49
| 2.54
| 354,423
| 893,145
| ###
| ###
| ### |
2017-Nov-17 Fri
| 2.54
| 2.54
| 2.47
| 2.51
| 640,188
| 1,603,670
| ###
| ###
| ### |
2017-Nov-16 Thu
| 2.5
| ###
| 2.48
| 2.54
| 706,642
| ###
| 79.8
| 79.8
| ### |
2017-Nov-15 Wed
| ###
| ###
| 2.49
| 2.54
|
|
| 20.2
| 20.2
| ### |
2017-Nov-14 Tue
| 2.5
| ###
| 2.46
| ###
| 1,088,747
| 1,339,158
| 91.4
| 91.4
| 0.0 |
2017-Nov-13 Mon
| 2.5
| ###
| 2.48
| 2.52
| 330,323
| ###
| ###
| ###
| ### |
2017-Nov-10 Fri
| 2.53
| 2.57
| 2.5
| 2.53
| 521,945
| ###
| 67.8
| 67.8
| ### |
2017-Nov-09 Thu
| 2.5
| 2.56
| 2.44
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-Nov-08 Wed
| ###
| ###
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2017-Nov-07 Tue
| 2.5
| ###
| 2.48
| 2.59
| 3,132,986
| ###
| 89.7
| 89.7
| 0.2 |
2017-Nov-06 Mon
| 2.5
| 2.53
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2017-Nov-03 Fri
| 2.46
| 2.52
| 2.4
| 2.48
| 2,637,788
| 6,488,958
| ###
| ###
| 0.2 |
2017-Nov-02 Thu
| ###
| 2.45
| 2.27
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 1,185,351
| 0
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 2.24
| 2.24
| ###
| ###
| 757,674
| ###
| 12.9
| 12.9
| 0.0 |
2017-Oct-30 Mon
| 2.21
| 2.23
| ###
| 2.22
|
|
| 75.1
| 75.1
| 0.2 |
2017-Oct-27 Fri
| ###
| 2.23
| ###
| 2.2
| 789,545
| 880,342
| 74.3
| 74.3
| 0.2 |
2017-Oct-26 Thu
| 2.22
| 2.27
| ###
| 2.21
| 1,817,575
| 2,062,947
| ###
| ###
| 0.2 |
2017-Oct-25 Wed
| ###
| 2.27
| ###
| 2.22
| 532,256
| ###
| 82.1
| 82.1
| 0.2 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 659,873
| 0
| 85.9
| 85.9
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 414,926
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 2.21
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 624,554
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 542,155
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 425,371
| 0
| 12.1
| 12.1
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 717,941
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| 2.2
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 1,630,859
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 1.87
| 1.925
| 669,328
| 625,821
| 80.4
| 80.4
| 0.1 |
2017-Oct-02 Mon
| ###
| ###
| ###
| 1.955
|
|
| 26.2
| 26.2
| ### |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,443,671
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,063,847
| 0
| 74.6
| 74.6
| 0.0 |
2017-Sep-26 Tue
| 2
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 1,274,859
| 0
| 26.2
| 26.2
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 2.045
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 2,924,486
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 561,172
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 9,998,854
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 2.22
| ###
| ###
| 951,347
| ###
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2017-Sep-12 Tue
| ###
| 2.22
| ###
| ###
| 1,754,773
| ###
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,505,526
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 2,278,884
| 0
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 2
| ###
| ###
| ###
| 2,070,649
| 0
| 93.7
| 93.7
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 765,375
| 0
| 28.7
| 28.7
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,221,285
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 2
| ###
| 3,305,929
| 3,305,929
| 77.7
| 77.7
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Aug-28 Mon
| ###
| 2.41
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Aug-25 Fri
| 2.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 2.27
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2017-Aug-23 Wed
| ###
| 2.2
| ###
| 2.2
| 482,275
| ###
| 91.0
| 91.0
| 0.2 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 359,755
| 0
| 90.3
| 90.3
| 0.0 |
2017-Aug-21 Mon
| ###
| 2.2
| ###
| ###
| 670,077
| 737,084
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 2
| ###
| 856,444
| 856,444
| 14.9
| 14.9
| 0.0 |
2017-Aug-17 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Aug-15 Tue
| ###
| 2.21
| ###
| 2.2
| 2,564,559
| ###
| 90.3
| 90.3
| 0.2 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-Aug-11 Fri
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 2.24
| 2.25
| 2.21
| 2.23
| 393,245
| ###
| 34.8
| 34.8
| ### |
2017-Aug-09 Wed
| 2.21
| 2.27
| 2.21
| 2.26
| 685,255
| 1,534,971
| 86.4
| 86.4
| ### |
2017-Aug-08 Tue
| ###
| 2.25
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 417,347
| 0
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 286,757
| 0
| 23.7
| 23.7
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 727,147
| 0
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 459,541
| 0
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| 2
| ###
| 1.945
| 286,129
| 286,129
| 14.5
| 14.5
| 0.1 |
2017-Jul-28 Fri
| ###
| ###
| 1.985
| 2
|
|
| 21.8
| 21.8
| 0.1 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 1.87
| ###
| 1.87
| 1.945
| 278,449
| 260,349
| ###
| ###
| 0.1 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 1.89
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Jul-19 Wed
| 1.88
| ###
| ###
| ###
| 615,947
| 0
| 80.1
| 80.1
| 0.0 |
2017-Jul-18 Tue
| 1.88
| ###
| 1.855
| 1.875
| 198,021
| ###
| 41.7
| 41.7
| ### |
2017-Jul-17 Mon
| 1.81
| ###
| 1.81
| 1.89
| 760,827
| 688,548
| 94.5
| 94.5
| ### |
2017-Jul-14 Fri
| 1.81
| 1.83
| 1.81
| 1.82
| 110,051
| ###
| 75.8
| 75.8
| ### |
2017-Jul-13 Thu
| 1.84
| 1.845
| ###
| 1.82
| 412,275
| 380,323
| ###
| ###
| ### |
2017-Jul-12 Wed
| 1.84
| 1.85
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
2017-Jul-11 Tue
| 1.87
| 1.875
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| 1.945
| 1.87
| 1.885
| 499,524
| 952,842
| 17.5
| 17.5
| 0.1 |
2017-Jul-07 Fri
| ###
| ###
| 1.87
| ###
| 1,211,558
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 1.86
| ###
| 1.845
| ###
| 1,150,478
| ###
| 86.3
| 86.3
| 0.0 |
2017-Jul-05 Wed
| 1.78
| 1.89
| 1.78
| 1.875
| 1,723,248
| ###
| 94.0
| 94.0
| ### |
2017-Jul-04 Tue
| 1.8
| 1.82
| 1.77
| 1.785
|
|
| ###
| ###
| 0.1 |
2017-Jul-03 Mon
| 1.84
| 1.86
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2017-Jun-30 Fri
| ###
| ###
| 1.8
| ###
| 782,680
| ###
| 79.2
| 79.2
| 0.0 |
2017-Jun-29 Thu
| 1.75
| ###
| 1.75
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2017-Jun-28 Wed
| 1.74
| 1.78
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Jun-27 Tue
| 1.75
| 1.76
| 1.722
| 1.75
|
|
| 70.8
| 70.8
| 0.1 |
2017-Jun-26 Mon
| 1.72
| 1.79
| 1.71
| 1.76
|
|
| 90.2
| 90.2
| 0.1 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 562,948
| 0
| 92.9
| 92.9
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
| 168,827
| 0
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| 1.655
| 1.57
| ###
| 327,775
| ###
| 21.6
| 21.6
| 0.0 |
2017-Jun-19 Mon
| 1.725
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 1.75
| 1.76
| 1.7
| 1.725
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 1.78
| 1.78
| ###
| 1.77
| 1,382,450
| 1,230,380
| 31.1
| 31.1
| ### |
2017-Jun-14 Wed
| ###
| 1.7
| 1.645
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 873,825
| 0
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 1.655
| ###
| ###
| 1.645
|
|
| 24.2
| 24.2
| 0.1 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 1.48
| ###
| 1.475
| 1.625
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| 1.5
| 1.46
| 1.5
|
|
| 90.6
| 90.6
| 0.1 |
2017-Jun-05 Mon
| 1.49
| ###
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2017-Jun-02 Fri
| 1.445
| 1.5
| 1.44
| 1.49
| 363,644
| 534,556
| ###
| ###
| ### |
2017-Jun-01 Thu
| 1.425
| ###
| 1.42
| 1.445
|
|
| 84.2
| 84.2
| ### |
2017-May-31 Wed
| 1.49
| ###
| 1.42
| 1.44
| 431,928
| ###
| 11.2
| 11.2
| 0.1 |
2017-May-30 Tue
| 1.485
| ###
| 1.48
| 1.49
| 386,925
| 286,324
| ###
| ###
| ### |
2017-May-29 Mon
| 1.5
| 1.5
| 1.48
| 1.485
| 315,581
| ###
| 29.7
| 29.7
| ### |
2017-May-26 Fri
| 1.45
| 1.5
| 1.41
| 1.5
| 537,475
| 782,026
| 92.4
| 92.4
| 0.1 |
2017-May-25 Thu
| 1.45
| 1.46
| ###
| 1.44
|
|
| 25.7
| 25.7
| 0.1 |
2017-May-24 Wed
| 1.42
| 1.45
| 1.41
| 1.45
|
|
| 86.3
| 86.3
| ### |
2017-May-23 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| 92.5
| 92.5
| ### |
2017-May-22 Mon
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 1.325
| ###
| ###
| ###
| 169,420
| 0
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 1.29
| 1.325
| 1.287
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 1.285
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-May-16 Tue
| 1.275
| 1.325
| 1.275
| 1.275
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| ###
| ###
| 1.26
| 1.27
| 298,773
| 188,226
| 19.3
| 19.3
| ### |
2017-May-12 Fri
| ###
| ###
| ###
| 1.325
| 234,455
| 0
| ###
| ###
| 0.1 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 318,144
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 1.375
| ###
| ###
| 1.375
|
|
| 68.1
| 68.1
| 0.1 |
2017-May-09 Tue
| ###
| 1.375
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2017-May-08 Mon
| 1.385
| 1.385
| 1.355
| ###
| 89,487
| ###
| 24.0
| 24.0
| 0.0 |
2017-May-05 Fri
| ###
| 1.4
| ###
| ###
| 318,943
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 1.355
| ###
| 1.345
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| 1.41
| ###
| 1.41
| 422,789
| ###
| 95.0
| 95.0
| ### |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 1.4
| 1.41
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2017-Apr-26 Wed
| ###
| 1.472
| ###
| 1.375
| 384,386
| ###
| ###
| ###
| 0.1 |
2017-Apr-24 Mon
| ###
| 1.385
| 1.345
| 1.385
|
|
| 78.0
| 78.0
| 0.1 |
2017-Apr-21 Fri
| ###
| 1.385
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
|