End of day Prices (full format), 600 Days for (AST) AUSNET SERVICES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Oct-01 Tue
| 1.83
| 1.83
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| 1.81
| 1.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 1.775
| ###
| 1.775
| ###
| 4,105,050
| ###
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 1.77
| 1.78
| 1.76
| ###
| 4,636,740
| 8,207,029
| 38.3
| 38.3
| 0.0 |
2019-Sep-25 Wed
| 1.775
| 1.785
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| 1.77
| 1.775
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Sep-23 Mon
| 1.79
| 1.8
| 1.76
| 1.76
| 4,702,027
| ###
| ###
| ###
| 0.1 |
2019-Sep-20 Fri
| 1.775
| ###
| 1.775
| 1.79
| 13,042,688
| 11,575,385
| ###
| ###
| 0.1 |
2019-Sep-19 Thu
| ###
| 1.785
| ###
| 1.775
|
|
| 75.1
| 75.1
| ### |
2019-Sep-18 Wed
| ###
| 1.775
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| 1.75
| 1.775
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2019-Sep-13 Fri
| 1.785
| 1.79
| 1.775
| 1.78
| 5,603,822
| ###
| 33.9
| 33.9
| 0.1 |
2019-Sep-12 Thu
| 1.78
| ###
| 1.77
| 1.79
| 4,901,489
| ###
| 76.2
| 76.2
| 0.1 |
2019-Sep-11 Wed
| 1.745
| 1.77
| 1.74
| 1.76
| 4,786,145
| 8,399,684
| ###
| ###
| 0.1 |
2019-Sep-10 Tue
| 1.77
| 1.77
| 1.74
| 1.75
| 3,857,474
| ###
| ###
| ###
| 0.1 |
2019-Sep-09 Mon
| 1.775
| 1.78
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 1.77
| 1.775
| 1.757
| 1.77
| 3,000,555
| 5,298,980
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| 1.787
| 1.76
| 1.78
|
|
| 70.9
| 70.9
| 0.1 |
2019-Sep-04 Wed
| 1.785
| 1.8
| 1.77
| 1.78
|
|
| 28.9
| 28.9
| 0.1 |
2019-Sep-03 Tue
| 1.78
| 1.8
| 1.77
| 1.79
| 5,496,371
| 9,811,022
| 73.9
| 73.9
| 0.1 |
2019-Sep-02 Mon
| 1.79
| 1.8
| 1.78
| 1.785
| 1,638,157
| ###
| ###
| ###
| 0.1 |
2019-Aug-30 Fri
| 1.8
| ###
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Aug-29 Thu
| 1.77
| 1.79
| ###
| 1.79
|
|
| 80.4
| 80.4
| 0.1 |
2019-Aug-28 Wed
| 1.76
| 1.785
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Aug-27 Tue
| ###
| 1.775
| 1.76
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2019-Aug-26 Mon
| 1.76
| 1.785
| 1.76
| 1.775
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 1.77
| 1.8
| 1.755
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2019-Aug-22 Thu
| 1.76
| 1.775
| 1.755
| 1.77
|
|
| 75.7
| 75.7
| ### |
2019-Aug-21 Wed
| 1.77
| 1.775
| 1.755
| ###
| 5,815,371
| 10,264,129
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 1.77
| 1.755
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2019-Aug-19 Mon
| 1.775
| 1.78
| 1.755
| 1.755
| 3,386,120
| ###
| 23.1
| 23.1
| 0.1 |
2019-Aug-16 Fri
| 1.775
| 1.79
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 1.785
| 1.79
| 1.76
| 1.77
|
|
| 37.8
| 37.8
| ### |
2019-Aug-14 Wed
| 1.79
| ###
| 1.78
| 1.79
| 6,642,843
| ###
| 70.8
| 70.8
| 0.1 |
2019-Aug-13 Tue
| 1.775
| ###
| 1.77
| 1.78
| 7,623,346
| ###
| 74.4
| 74.4
| 0.1 |
2019-Aug-12 Mon
| 1.78
| 1.785
| ###
| 1.775
| 3,848,122
| 3,434,448
| ###
| ###
| ### |
2019-Aug-09 Fri
| 1.8
| ###
| ###
| 1.785
|
|
| ###
| ###
| 0.1 |
2019-Aug-08 Thu
| 1.785
| 1.8
| 1.757
| 1.8
|
|
| 65.7
| 65.7
| 0.1 |
2019-Aug-07 Wed
| ###
| ###
| 1.755
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Aug-06 Tue
| 1.76
| 1.785
| 1.752
| 1.76
| 12,327,388
| 21,800,985
| 72.4
| 72.4
| 0.1 |
2019-Aug-05 Mon
| 1.78
| 1.8
| 1.777
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Aug-02 Fri
| 1.79
| ###
| 1.775
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Aug-01 Thu
| 1.785
| ###
| 1.782
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-Jul-31 Wed
| ###
| 1.81
| 1.775
| 1.775
| 7,866,484
| 14,100,672
| 23.9
| 23.9
| ### |
2019-Jul-30 Tue
| 1.82
| 1.82
| ###
| 1.81
|
|
| 32.5
| 32.5
| ### |
2019-Jul-29 Mon
| ###
| 1.81
| 1.79
| ###
| 4,290,658
| 7,723,184
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| 1.81
| ###
| ###
| 1.8
|
|
| 30.4
| 30.4
| 0.1 |
2019-Jul-25 Thu
| 1.82
| 1.83
| 1.81
| 1.81
| 6,808,572
| ###
| ###
| ###
| ### |
2019-Jul-24 Wed
| ###
| 1.822
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 1.79
| ###
| 1.79
| 1.8
|
|
| 73.4
| 73.4
| 0.1 |
2019-Jul-22 Mon
| 1.825
| ###
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Jul-19 Fri
| 1.83
| 1.845
| 1.827
| 1.84
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| ###
| 1.857
| 1.82
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| 1.855
| 1.872
| ###
| ###
| 5,879,387
| ###
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 1.86
| ###
| 1.84
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-Jul-15 Mon
| 1.88
| 1.89
| 1.85
| 1.86
|
|
| 26.1
| 26.1
| 0.1 |
2019-Jul-12 Fri
| ###
| ###
| 1.885
| 1.89
| 4,188,751
| ###
| ###
| ###
| ### |
2019-Jul-11 Thu
| ###
| 1.922
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2019-Jul-10 Wed
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| 1.925
| 1.88
| 1.885
| 10,271,053
| 19,540,678
| ###
| ###
| 0.1 |
2019-Jul-05 Fri
| 1.945
| ###
| ###
| ###
| 5,124,621
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| 1.945
| ###
| ###
| 8,775,620
| ###
| 64.0
| 64.0
| 0.0 |
2019-Jul-03 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Jul-02 Tue
| 1.89
| ###
| 1.882
| 1.885
|
|
| 31.5
| 31.5
| 0.1 |
2019-Jul-01 Mon
| 1.89
| ###
| 1.88
| 1.885
|
|
| ###
| ###
| 0.1 |
2019-Jun-28 Fri
| ###
| ###
| 1.87
| 1.875
| 6,413,654
| ###
| 20.4
| 20.4
| ### |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 1.945
| ###
| ###
| 6,239,375
| ###
| 28.8
| 28.8
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| 1.945
| 5,212,970
| 0
| ###
| ###
| 0.1 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 1.945
| 3,787,184
| 0
| 32.8
| 32.8
| 0.1 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2019-Jun-20 Thu
| 1.985
| ###
| ###
| 1.975
| 9,833,225
| 0
| 28.6
| 28.6
| ### |
2019-Jun-19 Wed
| 1.955
| ###
| ###
| ###
| 7,073,621
| 0
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 1.957
| ###
| 1.955
| 8,975,754
| 8,782,775
| ###
| ###
| ### |
2019-Jun-17 Mon
| ###
| 1.955
| ###
| ###
| 6,326,772
| ###
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 1.89
| 1.957
| 1.89
| 1.945
|
|
| ###
| ###
| 0.1 |
2019-Jun-13 Thu
| 1.89
| 1.89
| 1.875
| 1.89
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 1.85
| 1.877
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| 1.87
| 1.885
| 1.84
| 1.855
| 6,161,549
| 11,475,885
| 27.5
| 27.5
| 0.1 |
2019-Jun-07 Fri
| 1.84
| 1.855
| 1.82
| 1.855
| 5,825,145
| ###
| 76.2
| 76.2
| 0.1 |
2019-Jun-06 Thu
| 1.81
| ###
| 1.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2019-Jun-05 Wed
| 1.8
| ###
| 1.785
| ###
| 5,297,578
| 4,728,088
| 37.9
| 37.9
| 0.0 |
2019-Jun-04 Tue
| 1.78
| 1.8
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| 1.77
| 1.785
| 1.77
| 1.78
|
|
| 84.2
| 84.2
| 0.1 |
2019-May-31 Fri
| 1.77
| 1.78
| 1.76
| 1.78
| 4,572,387
| 8,093,124
| ###
| ###
| 0.1 |
2019-May-30 Thu
| 1.78
| 1.79
| ###
| 1.78
|
|
| 73.2
| 73.2
| 0.1 |
2019-May-29 Wed
| 1.78
| 1.79
| 1.78
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-May-28 Tue
| ###
| 1.8
| 1.775
| 1.79
|
|
| ###
| ###
| 0.1 |
2019-May-27 Mon
| 1.81
| 1.82
| 1.785
| 1.79
| 3,675,542
| ###
| ###
| ###
| 0.1 |
2019-May-24 Fri
| ###
| 1.82
| 1.8
| 1.81
| 3,236,257
| 5,857,625
| ###
| ###
| ### |
2019-May-23 Thu
| ###
| 1.825
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-May-21 Tue
| 1.82
| 1.825
| 1.8
| 1.81
| 4,396,179
| 7,968,074
| ###
| ###
| ### |
2019-May-20 Mon
| 1.87
| 1.877
| 1.855
| 1.87
| 2,805,758
| 5,235,544
| 72.1
| 72.1
| ### |
2019-May-17 Fri
| 1.85
| ###
| 1.85
| 1.86
| 5,717,347
| 5,288,545
| 74.6
| 74.6
| 0.1 |
2019-May-16 Thu
| 1.845
| 1.85
| 1.83
| 1.845
| 15,986,043
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 1.83
| 1.84
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2019-May-14 Tue
| 1.83
| 1.84
| 1.82
| ###
| 7,613,078
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 1.84
| 1.85
| 1.825
| ###
| 4,107,540
| ###
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 1.825
| 1.857
| ###
| 1.855
| 5,419,221
| 5,031,746
| ###
| ###
| 0.1 |
2019-May-09 Thu
| 1.79
| 1.822
| 1.79
| 1.82
| 6,193,625
| 11,185,686
| ###
| ###
| ### |
2019-May-08 Wed
| 1.79
| ###
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-May-07 Tue
| 1.8
| ###
| ###
| 1.8
|
|
| 71.8
| 71.8
| 0.1 |
2019-May-06 Mon
| 1.79
| ###
| 1.777
| 1.8
|
|
| 84.0
| 84.0
| 0.1 |
2019-May-03 Fri
| 1.8
| 1.81
| ###
| 1.8
| 2,104,843
| 1,904,882
| 67.9
| 67.9
| 0.1 |
2019-May-02 Thu
| 1.775
| 1.8
| 1.772
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 1.77
| 1.775
| 2,367,379
| ###
| ###
| ###
| ### |
2019-Apr-30 Tue
| 1.8
| 1.8
| 1.775
| 1.775
| 3,828,288
| ###
| 23.3
| 23.3
| ### |
2019-Apr-29 Mon
| 1.8
| ###
| 1.79
| ###
| 2,184,626
| 1,955,240
| 73.8
| 73.8
| 0.0 |
2019-Apr-26 Fri
| 1.8
| 1.8
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2019-Apr-24 Wed
| 1.785
| ###
| 1.777
| 1.785
| 5,134,150
| ###
| 67.1
| 67.1
| 0.1 |
2019-Apr-23 Tue
| ###
| 1.775
| 1.76
| 1.775
| 3,339,150
| 5,901,947
| 71.9
| 71.9
| ### |
2019-Apr-18 Thu
| ###
| ###
| 1.747
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 1.77
| 1.79
| 1.75
| 1.755
|
|
| 28.6
| 28.6
| 0.1 |
2019-Apr-16 Tue
| 1.77
| 1.785
| 1.77
| 1.775
|
|
| 67.6
| 67.6
| ### |
2019-Apr-15 Mon
| 1.78
| 1.78
| ###
| 1.775
| 1,969,574
| 1,752,920
| 35.4
| 35.4
| ### |
2019-Apr-12 Fri
| 1.76
| 1.78
| 1.752
| 1.78
| 2,517,026
| ###
| ###
| ###
| 0.1 |
2019-Apr-11 Thu
| 1.755
| 1.76
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2019-Apr-10 Wed
| 1.77
| 1.775
| 1.755
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Apr-09 Tue
| 1.79
| ###
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 1.775
| 1.8
| 1.772
| ###
| 2,551,328
| 4,556,671
| 79.5
| 79.5
| 0.0 |
2019-Apr-05 Fri
| 1.79
| ###
| 1.77
| 1.775
|
|
| ###
| ###
| ### |
2019-Apr-04 Thu
| 1.81
| ###
| ###
| ###
| 3,569,744
| 0
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 1.8
| ###
| 1.79
| 1.81
|
|
| 77.8
| 77.8
| ### |
2019-Apr-02 Tue
| 1.78
| ###
| 1.78
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2019-Apr-01 Mon
| 1.78
| ###
| 1.775
| 1.785
|
|
| 70.3
| 70.3
| 0.1 |
2019-Mar-29 Fri
| 1.79
| 1.8
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 1.775
| 1.79
| 1.77
| 1.785
|
|
| 68.6
| 68.6
| 0.1 |
2019-Mar-27 Wed
| 1.775
| ###
| 1.775
| 1.78
| 3,405,525
| ###
| ###
| ###
| 0.1 |
2019-Mar-26 Tue
| 1.775
| 1.8
| 1.772
| 1.785
| 4,062,371
| ###
| 76.7
| 76.7
| 0.1 |
2019-Mar-25 Mon
| 1.78
| 1.79
| 1.775
| 1.78
|
|
| 78.8
| 78.8
| 0.1 |
2019-Mar-22 Fri
| 1.77
| 1.8
| 1.76
| 1.78
| 3,701,149
| 6,588,045
| ###
| ###
| 0.1 |
2019-Mar-21 Thu
| 1.78
| 1.8
| ###
| ###
| 6,989,858
| 6,290,872
| 27.5
| 27.5
| 0.0 |
2019-Mar-20 Wed
| 1.8
| 1.81
| ###
| 1.8
| 3,519,751
| 3,185,374
| ###
| ###
| 0.1 |
2019-Mar-19 Tue
| ###
| 1.83
| 1.785
| 1.8
|
|
| 75.7
| 75.7
| 0.1 |
2019-Mar-18 Mon
| 1.78
| 1.79
| 1.775
| 1.78
|
|
| ###
| ###
| 0.1 |
2019-Mar-15 Fri
| 1.78
| 1.82
| 1.77
| 1.77
|
|
| 27.1
| 27.1
| ### |
2019-Mar-14 Thu
| 1.785
| 1.787
| 1.76
| 1.775
| 2,256,220
| ###
| ###
| ###
| ### |
2019-Mar-13 Wed
| 1.78
| ###
| 1.772
| 1.78
|
|
| 70.7
| 70.7
| 0.1 |
2019-Mar-12 Tue
| 1.785
| 1.8
| 1.78
| 1.785
| 1,929,056
| ###
| 73.8
| 73.8
| 0.1 |
2019-Mar-11 Mon
| 1.78
| ###
| 1.78
| 1.78
|
|
| 72.8
| 72.8
| 0.1 |
2019-Mar-08 Fri
| 1.79
| 1.8
| 1.78
| 1.785
| 2,530,727
| ###
| 35.2
| 35.2
| 0.1 |
2019-Mar-07 Thu
| 1.77
| ###
| 1.76
| 1.79
| 5,541,476
| ###
| 81.8
| 81.8
| 0.1 |
2019-Mar-06 Wed
| 1.78
| 1.78
| 1.75
| 1.77
| 4,627,952
| ###
| ###
| ###
| ### |
2019-Mar-05 Tue
| 1.76
| 1.78
| 1.75
| ###
| 2,592,082
| 4,575,024
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| 1.77
| 1.75
| ###
| 2,371,346
| ###
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 1.74
| ###
| ###
| 1.755
| 4,295,186
| 0
| 76.4
| 76.4
| 0.1 |
2019-Feb-28 Thu
| 1.77
| 1.77
| 1.725
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2019-Feb-26 Tue
| 1.75
| 1.77
| 1.75
| 1.76
| 2,961,721
| 5,212,628
| ###
| ###
| 0.1 |
2019-Feb-25 Mon
| 1.76
| ###
| 1.745
| 1.755
|
|
| 31.7
| 31.7
| 0.1 |
2019-Feb-22 Fri
| 1.745
| 1.775
| 1.74
| 1.76
|
|
| 72.3
| 72.3
| 0.1 |
2019-Feb-21 Thu
| 1.74
| 1.757
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2019-Feb-20 Wed
| 1.74
| 1.75
| 1.73
| ###
| 2,428,559
| ###
| 33.9
| 33.9
| 0.0 |
2019-Feb-19 Tue
| 1.75
| 1.76
| ###
| 1.74
|
|
| 31.6
| 31.6
| 0.1 |
2019-Feb-18 Mon
| 1.74
| 1.75
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2019-Feb-15 Fri
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2019-Feb-14 Thu
| ###
| 1.747
| 1.72
| 1.74
| 7,204,674
| ###
| 69.6
| 69.6
| 0.1 |
2019-Feb-11 Mon
| 1.73
| ###
| 1.685
| 1.73
|
|
| ###
| ###
| ### |
2019-Feb-08 Fri
| 1.74
| 1.75
| 1.727
| ###
| 5,476,240
| 9,520,443
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 1.74
| 1.7
| 1.73
| 3,698,570
| 6,361,540
| ###
| ###
| ### |
2019-Feb-05 Tue
| 1.7
| ###
| ###
| 1.725
| 4,931,746
| 0
| 80.9
| 80.9
| ### |
2019-Feb-04 Mon
| 1.645
| ###
| 1.645
| 1.7
|
|
| 92.0
| 92.0
| ### |
2019-Feb-01 Fri
| ###
| ###
| 1.645
| 1.655
|
|
| ###
| ###
| 0.1 |
2019-Jan-31 Thu
| 1.675
| 1.682
| ###
| ###
| 6,032,142
| ###
| 21.0
| 21.0
| 0.0 |
2019-Jan-30 Wed
| ###
| 1.685
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| 1.655
| ###
| 4,417,527
| ###
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
| 3,201,087
| 0
| 28.5
| 28.5
| 0.0 |
2019-Jan-10 Thu
| 1.59
| ###
| 1.575
| 1.585
|
|
| 31.6
| 31.6
| ### |
2019-Jan-09 Wed
| 1.58
| ###
| 1.575
| 1.585
|
|
| 67.3
| 67.3
| ### |
2019-Jan-04 Fri
| 1.54
| 1.57
| 1.54
| 1.56
| 3,746,278
| ###
| ###
| ###
| ### |
2019-Jan-03 Thu
| 1.55
| 1.585
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
2019-Jan-02 Wed
| 1.55
| 1.56
| 1.54
| 1.54
|
|
| 33.1
| 33.1
| ### |
2018-Dec-28 Fri
| 1.57
| 1.585
| 1.56
| 1.575
|
|
| 65.3
| 65.3
| 0.1 |
2018-Dec-27 Thu
| 1.525
| 1.56
| 1.525
| 1.56
| 3,571,480
| ###
| ###
| ###
| ### |
2018-Dec-21 Fri
| ###
| ###
| 1.54
| ###
| 12,101,340
| ###
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| 1.575
| 6,669,022
| 0
| 84.2
| 84.2
| 0.1 |
2018-Dec-19 Wed
| 1.59
| ###
| 1.57
| 1.575
|
|
| 28.4
| 28.4
| 0.1 |
2018-Dec-14 Fri
| 1.57
| 1.59
| 1.57
| 1.585
| 3,796,854
| 5,999,029
| 82.3
| 82.3
| ### |
2018-Dec-13 Thu
| ###
| ###
| ###
| 1.57
|
|
| 14.5
| 14.5
| 0.1 |
2018-Dec-12 Wed
| 1.59
| ###
| 1.59
| ###
| 3,931,456
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| 1.625
| 1.575
| 1.59
| 4,938,757
| ###
| 22.0
| 22.0
| ### |
2018-Dec-10 Mon
| 1.58
| ###
| ###
| 1.585
|
|
| 87.7
| 87.7
| ### |
2018-Dec-07 Fri
| 1.59
| 1.622
| 1.585
| 1.59
| 5,248,556
| 8,416,059
| ###
| ###
| ### |
2018-Dec-06 Thu
| 1.57
| ###
| 1.56
| 1.59
| 5,156,526
| ###
| ###
| ###
| ### |
2018-Dec-05 Wed
| 1.555
| 1.57
| 1.542
| 1.56
| 5,888,828
| ###
| 70.6
| 70.6
| ### |
2018-Dec-04 Tue
| 1.54
| 1.57
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| 1.575
| 1.545
| 1.56
|
|
| 26.1
| 26.1
| ### |
2018-Nov-30 Fri
| 1.585
| 1.59
| 1.545
| 1.545
| 20,280,881
| 31,790,280
| 16.1
| 16.1
| ### |
2018-Nov-29 Thu
| ###
| ###
| 1.582
| 1.585
| 4,235,744
| 3,350,473
| ###
| ###
| ### |
2018-Nov-14 Wed
| 1.72
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 1.71
| ###
| ###
| 1.71
| 5,399,948
| 0
| ###
| ###
| 0.1 |
2018-Nov-12 Mon
| 1.71
| 1.725
| ###
| ###
| 5,097,224
| 4,396,355
| 70.3
| 70.3
| 0.0 |
2018-Nov-09 Fri
| ###
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2018-Nov-08 Thu
| ###
| ###
| ###
| 1.7
| 3,752,958
| 0
| 76.1
| 76.1
| ### |
2018-Nov-07 Wed
| 1.73
| 1.74
| ###
| 1.71
| 6,108,582
| ###
| 19.9
| 19.9
| 0.1 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 2,505,246
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 1.7
| 1.675
| 1.685
| 3,155,541
| 5,324,975
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| 1.7
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| 1.71
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 1.71
| ###
| 1.71
| 4,332,454
| 3,704,248
| ###
| ###
| 0.1 |
2018-Oct-30 Tue
| 1.685
| ###
| 1.675
| ###
| 3,986,686
| 3,338,849
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 4,404,726
| 0
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| 1.655
| 5,188,226
| 0
| ###
| ###
| 0.1 |
2018-Oct-24 Wed
| ###
| 1.687
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2018-Oct-23 Tue
| 1.675
| 1.675
| ###
| 1.655
| 3,957,557
| 3,314,453
| 34.1
| 34.1
| 0.1 |
2018-Oct-22 Mon
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 1.645
| 1.685
| 1.642
| ###
| 3,065,672
| 5,099,745
| 85.1
| 85.1
| 0.0 |
2018-Oct-18 Thu
| ###
| 1.655
| ###
| ###
| 2,983,220
| ###
| 87.3
| 87.3
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 3,863,182
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 1.59
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 5,083,372
| 0
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 1.625
| 1.645
| ###
| ###
| 4,161,456
| ###
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| 1.657
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-Oct-09 Tue
| ###
| ###
| 1.625
| 1.655
| 3,300,555
| ###
| ###
| ###
| 0.1 |
2018-Oct-08 Mon
| ###
| ###
| 1.645
| 1.645
| 1,606,348
| 1,321,221
| ###
| ###
| 0.1 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 2,899,154
| 0
| 76.2
| 76.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| 1.655
| 2,743,755
| 0
| 81.6
| 81.6
| 0.1 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 3,280,173
| 0
| 73.0
| 73.0
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 3,084,426
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 1.625
| 1,353,821
| 0
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| ###
| ###
| 1.625
|
|
| 72.0
| 72.0
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| 1.625
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-Sep-21 Fri
| ###
| 1.625
| ###
| 1.625
|
|
| 74.9
| 74.9
| ### |
2018-Sep-20 Thu
| 1.625
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| 1.625
| 2,868,158
| 0
| ###
| ###
| ### |
2018-Sep-18 Tue
| ###
| ###
| ###
| 1.625
| 2,641,975
| 0
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| ###
| 1.58
| ###
| 2,069,756
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 1.585
| ###
| 1.58
| 1.59
|
|
| 66.6
| 66.6
| ### |
2018-Sep-13 Thu
| ###
| ###
| 1.585
| 1.59
| 2,600,886
| ###
| 31.0
| 31.0
| ### |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 3,332,672
| 0
| 22.6
| 22.6
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| 1.625
| 2,147,184
| 0
| 31.9
| 31.9
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| 1.625
| 1,939,177
| 0
| 72.6
| 72.6
| ### |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
| 2,908,679
| 0
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 4,215,854
| 0
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 1.645
| ###
| ###
| 2,656,920
| ###
| 20.7
| 20.7
| 0.0 |
2018-Sep-03 Mon
| 1.645
| 1.645
| ###
| ###
| 2,405,185
| ###
| 26.2
| 26.2
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 1.627
| 1.645
|
|
| 77.1
| 77.1
| 0.1 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-Aug-28 Tue
| ###
| 1.647
| ###
| 1.645
|
|
| 85.2
| 85.2
| 0.1 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 4,590,959
| 0
| 27.9
| 27.9
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,736,456
| 0
| 34.9
| 34.9
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| 1.625
| 1.645
| ###
| ###
| 3,545,482
| 2,916,158
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 2,518,455
| 0
| 68.4
| 68.4
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2018-Aug-15 Wed
| ###
| 1.625
| ###
| 1.625
|
|
| 83.2
| 83.2
| ### |
2018-Aug-14 Tue
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 1.585
| ###
| 1.57
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2018-Aug-10 Fri
| 1.585
| 1.59
| 1.57
| 1.585
| 2,753,228
| ###
| ###
| ###
| ### |
2018-Aug-09 Thu
| 1.59
| ###
| 1.57
| 1.58
| 2,528,383
| 1,984,780
| 27.9
| 27.9
| 0.1 |
2018-Aug-08 Wed
| ###
| 1.622
| 1.59
| ###
| 6,016,284
| 9,662,152
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| 1.625
|
|
| 77.1
| 77.1
| ### |
2018-Aug-06 Mon
| 1.625
| ###
| ###
| ###
| 2,495,349
| 0
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 1.625
| ###
| ###
| ###
| 4,554,922
| 0
| 33.6
| 33.6
| 0.0 |
2018-Aug-02 Thu
| 1.625
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| 1.625
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| ###
| 1.642
| ###
| ###
| 6,023,377
| ###
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| 1.627
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Jul-27 Fri
| 1.585
| 1.625
| 1.58
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2018-Jul-26 Thu
| 1.575
| 1.58
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2018-Jul-25 Wed
| ###
| ###
| 1.56
| 1.58
|
|
| 26.4
| 26.4
| 0.1 |
2018-Jul-24 Tue
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 1.59
| ###
| 2,484,880
| 1,975,479
| 29.7
| 29.7
| 0.0 |
2018-Jul-20 Fri
| ###
| 1.625
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Jul-19 Thu
| ###
| 1.625
| 1.59
| ###
| 6,102,973
| 9,810,529
| 73.8
| 73.8
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| 1.585
| ###
| 3,433,329
| ###
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 1.585
| ###
| 1.58
| 1.59
| 3,558,785
| 2,811,440
| 81.0
| 81.0
| ### |
2018-Jul-16 Mon
| ###
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| 1.57
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| 1.575
| 1.58
| 1.555
| 1.57
| 6,575,477
| ###
| 30.1
| 30.1
| 0.1 |
2018-Jul-11 Wed
| ###
| ###
| 1.575
| 1.58
| 6,203,545
| ###
| ###
| ###
| 0.1 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 5,829,482
| 0
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 1.675
| 1.675
| 3,219,373
| 2,696,224
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
| 8,244,526
| 0
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 4,238,576
| 0
| 84.4
| 84.4
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2018-Jul-03 Tue
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 1.622
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 1.59
| ###
| 1.58
| 1.59
| 6,696,255
| 5,290,041
| ###
| ###
| ### |
2018-Jun-26 Tue
| 1.59
| ###
| 1.58
| 1.585
|
|
| 34.4
| 34.4
| ### |
2018-Jun-25 Mon
| 1.585
| ###
| ###
| 1.585
|
|
| 73.3
| 73.3
| ### |
2018-Jun-22 Fri
| 1.58
| ###
| 1.575
| 1.585
| 6,649,876
| 5,236,777
| 74.9
| 74.9
| ### |
2018-Jun-21 Thu
| ###
| ###
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2018-Jun-20 Wed
| 1.575
| ###
| 1.57
| 1.58
|
|
| ###
| ###
| 0.1 |
2018-Jun-19 Tue
| 1.57
| 1.58
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2018-Jun-18 Mon
| ###
| ###
| 1.56
| ###
| 6,418,123
| ###
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 1.56
| ###
| 1.555
| ###
| 15,361,279
| ###
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| 1.555
| 13,419,727
| 0
| ###
| ###
| ### |
2018-Jun-13 Wed
| 1.525
| ###
| ###
| 1.53
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| 1.545
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2018-Jun-08 Fri
| 1.555
| 1.56
| 1.54
| 1.54
|
|
| 26.0
| 26.0
| ### |
2018-Jun-07 Thu
| 1.545
| 1.57
| 1.545
| 1.56
|
|
| 80.3
| 80.3
| ### |
2018-Jun-06 Wed
| 1.555
| 1.58
| 1.545
| 1.575
|
|
| 82.4
| 82.4
| 0.1 |
2018-Jun-05 Tue
| 1.575
| 1.585
| 1.54
| 1.55
|
|
| 22.8
| 22.8
| ### |
2018-Jun-04 Mon
| ###
| ###
| 1.57
| 1.585
|
|
| 22.1
| 22.1
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 4,457,877
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 1.625
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 4,659,182
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| 1.625
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-May-25 Fri
| ###
| 1.622
| ###
| ###
| 4,253,020
| ###
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| 1.625
| 1.59
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 1.585
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 1.585
| ###
| 5,138,971
| ###
| 79.3
| 79.3
| 0.0 |
2018-May-21 Mon
| 1.645
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2018-May-18 Fri
| ###
| 1.652
| 1.627
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| 1.685
| ###
| 1.627
| 1.645
|
|
| ###
| ###
| 0.1 |
2018-May-16 Wed
| ###
| 1.71
| ###
| 1.685
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 1.73
| 1.75
| 1.675
| ###
| 8,033,745
| 13,757,788
| 20.0
| 20.0
| 0.0 |
2018-May-14 Mon
| 1.73
| 1.74
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2018-May-11 Fri
| 1.74
| 1.745
| 1.72
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-May-10 Thu
| 1.745
| 1.752
| 1.72
| ###
| 6,240,188
| ###
| ###
| ###
| 0.0 |
2018-May-09 Wed
| 1.755
| ###
| ###
| 1.75
|
|
| 33.3
| 33.3
| 0.1 |
2018-May-08 Tue
| 1.76
| 1.77
| ###
| 1.76
| 10,586,871
| 9,369,380
| ###
| ###
| 0.1 |
2018-May-07 Mon
| 1.75
| 1.77
| 1.747
| 1.755
|
|
| ###
| ###
| 0.1 |
2018-May-04 Fri
| ###
| ###
| 1.74
| 1.745
|
|
| ###
| ###
| 0.1 |
2018-May-03 Thu
| 1.75
| 1.772
| 1.745
| 1.77
|
|
| 78.8
| 78.8
| ### |
2018-May-02 Wed
| 1.74
| 1.75
| 1.72
| 1.745
| 6,640,355
| ###
| 68.8
| 68.8
| 0.1 |
2018-May-01 Tue
| 1.73
| 1.745
| ###
| 1.73
| 4,260,373
| 3,717,175
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 1.725
| ###
| 1.72
| 4,766,674
| 4,111,256
| ###
| ###
| 0.1 |
2018-Apr-27 Fri
| ###
| ###
| 1.677
| 1.71
| 3,582,046
| 3,003,545
| ###
| ###
| 0.1 |
2018-Apr-26 Thu
| 1.655
| ###
| 1.655
| 1.675
|
|
| 80.3
| 80.3
| ### |
2018-Apr-24 Tue
| 1.655
| 1.672
| ###
| ###
| 3,219,523
| 2,691,521
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| 1.675
| 1.655
| 1.655
|
|
| ###
| ###
| 0.1 |
2018-Apr-20 Fri
| 1.625
| ###
| 1.625
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 4,168,377
| 0
| 76.2
| 76.2
| 0.0 |
2018-Apr-18 Wed
| ###
| 1.622
| ###
| ###
| 4,157,051
| ###
| 28.1
| 28.1
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 3,435,983
| 0
| 80.6
| 80.6
| 0.0 |
2018-Apr-12 Thu
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 3,643,721
| 0
| 28.5
| 28.5
| 0.0 |
2018-Apr-09 Mon
| 1.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 1.655
| 7,309,745
| 0
| ###
| ###
| 0.1 |
2018-Apr-04 Wed
| 1.655
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 4,568,472
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 1.685
| ###
| ###
| 1.675
| 8,006,388
| 0
| 30.9
| 30.9
| ### |
2018-Mar-28 Wed
| 1.655
| ###
| 1.655
| 1.675
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| 1.685
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Mar-23 Fri
| 1.675
| ###
| 1.645
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2018-Mar-21 Wed
| 1.725
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| 1.727
| ###
| 1.725
|
|
| 77.6
| 77.6
| ### |
2018-Mar-19 Mon
| ###
| 1.725
| ###
| 1.72
| 5,447,351
| 4,698,340
| 91.5
| 91.5
| 0.1 |
2018-Mar-16 Fri
| ###
| 1.675
| ###
| ###
| 12,239,177
| ###
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| 1.682
| 1.645
| ###
| 3,725,852
| 6,197,954
| 87.8
| 87.8
| 0.0 |
2018-Mar-12 Mon
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 1.685
| ###
| 1.675
| 3,328,477
| 2,804,241
| 71.7
| 71.7
| ### |
2018-Mar-08 Thu
| 1.645
| ###
| ###
| ###
| 6,249,075
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 1.645
| 1.655
| 1.625
| ###
| 5,970,950
| 9,792,358
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| 1.655
| 3,080,743
| 0
| ###
| ###
| 0.1 |
2018-Mar-05 Mon
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 1.652
| 1.622
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2018-Mar-01 Thu
| 1.685
| ###
| ###
| 1.645
| 5,094,386
| 0
| 21.1
| 21.1
| 0.1 |
2018-Feb-28 Wed
| ###
| 1.7
| 1.655
| 1.7
|
|
| 82.5
| 82.5
| ### |
2018-Feb-27 Tue
| 1.685
| 1.685
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Feb-26 Mon
| ###
| 1.685
| ###
| 1.685
|
|
| 71.2
| 71.2
| ### |
2018-Feb-23 Fri
| 1.655
| ###
| ###
| ###
| 3,198,549
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 1.645
| 1.645
| ###
| ###
| 4,095,245
| ###
| 28.8
| 28.8
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| 1.645
| 3,903,748
| 0
| 27.9
| 27.9
| 0.1 |
2018-Feb-20 Tue
| ###
| 1.685
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 1.645
| ###
| 1.645
| ###
| 7,476,977
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 1.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 1.59
| ###
| 1.59
| ###
| 4,399,950
| ###
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 1.572
| 1.575
| 5,499,876
| ###
| ###
| ###
| 0.1 |
2018-Feb-13 Tue
| 1.585
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| 1.57
| 1.585
| 4,815,578
| 3,780,228
| 30.4
| 30.4
| ### |
2018-Feb-09 Fri
| ###
| 1.675
| ###
| 1.625
| 7,301,386
| ###
| ###
| ###
| ### |
2018-Feb-08 Thu
| ###
| ###
| 1.59
| ###
| 5,828,777
| 4,633,877
| 77.3
| 77.3
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 6,587,052
| 0
| 41.5
| 41.5
| 0.0 |
2018-Feb-05 Mon
| ###
| 1.7
| ###
| 1.685
| 5,877,749
| 4,996,086
| ###
| ###
| ### |
2018-Feb-02 Fri
| 1.7
| ###
| 1.655
| ###
| 5,151,754
| 4,263,076
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| 1.7
|
|
| 69.5
| 69.5
| ### |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 7,316,325
| 0
| 83.4
| 83.4
| 0.0 |
2018-Jan-30 Tue
| ###
| 1.687
| 1.655
| ###
| 3,015,128
| 5,038,278
| 79.5
| 79.5
| 0.0 |
2018-Jan-29 Mon
| ###
| 1.71
| 1.685
| ###
| 4,825,342
| ###
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| 1.675
| 4,625,456
| 0
| 17.4
| 17.4
| ### |
2018-Jan-24 Wed
| 1.7
| 1.727
| ###
| ###
| 4,371,948
| 3,775,177
| 77.1
| 77.1
| 0.0 |
2018-Jan-23 Tue
| 1.72
| 1.72
| ###
| ###
| 3,894,876
| ###
| 24.7
| 24.7
| 0.0 |
2018-Jan-22 Mon
| 1.72
| 1.727
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2018-Jan-19 Fri
| 1.725
| ###
| 1.7
| 1.7
| 3,842,450
| 3,266,082
| 27.0
| 27.0
| ### |
2018-Jan-18 Thu
| ###
| ###
| ###
| 1.725
| 6,086,723
| 0
| 78.8
| 78.8
| ### |
2018-Jan-17 Wed
| 1.71
| ###
| 1.7
| 1.71
| 5,299,276
| 4,504,384
| ###
| ###
| 0.1 |
2018-Jan-16 Tue
| 1.7
| 1.725
| ###
| 1.7
| 4,076,055
| ###
| 71.4
| 71.4
| ### |
2018-Jan-15 Mon
| 1.77
| 1.775
| 1.725
| ###
| 7,628,844
| 13,350,477
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 1.76
| ###
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| ###
| 1.772
| 1.745
| 1.76
| 4,754,078
| 8,360,046
| 39.3
| 39.3
| 0.1 |
2018-Jan-03 Wed
| 1.8
| ###
| 1.785
| 1.79
| 2,358,879
| ###
| ###
| ###
| 0.1 |
2018-Jan-02 Tue
| ###
| 1.825
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2017-Dec-29 Fri
| 1.81
| 1.82
| ###
| ###
| 3,699,187
| ###
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 1.825
| ###
| ###
| 2,144,447
| ###
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 1.8
| 1.825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 1.81
| 1.827
| 1.8
| 1.8
|
|
| 24.4
| 24.4
| 0.1 |
2017-Dec-21 Thu
| 1.8
| 1.82
| 1.79
| ###
| 7,158,485
| ###
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 1.85
| ###
| ###
| 1.82
| 7,136,182
| 0
| 19.6
| 19.6
| ### |
2017-Dec-19 Tue
| 1.86
| 1.875
| 1.855
| 1.86
| 5,852,123
| ###
| 67.7
| 67.7
| 0.1 |
2017-Dec-18 Mon
| 1.87
| 1.887
| 1.855
| 1.86
| 7,686,180
| 14,380,842
| ###
| ###
| 0.1 |
2017-Dec-15 Fri
| 1.89
| 1.89
| 1.845
| 1.855
| 12,757,059
| ###
| ###
| ###
| 0.1 |
2017-Dec-08 Fri
| 1.925
| 1.955
| ###
| 1.925
| 4,122,527
| 4,029,770
| 65.8
| 65.8
| 0.1 |
2017-Dec-07 Thu
| 1.925
| 1.942
| ###
| 1.925
|
|
| 65.1
| 65.1
| 0.1 |
2017-Dec-06 Wed
| ###
| 1.927
| 1.89
| 1.925
| 9,348,275
| 17,841,182
| 84.6
| 84.6
| 0.1 |
2017-Dec-05 Tue
| ###
| ###
| 1.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 1.875
| 1.89
| ###
| 1.88
| 4,753,523
| 4,492,079
| 74.2
| 74.2
| 0.1 |
2017-Dec-01 Fri
| 1.875
| 1.885
| 1.87
| 1.875
|
|
| 67.7
| 67.7
| ### |
2017-Nov-30 Thu
| ###
| ###
| 1.86
| 1.875
|
|
| 28.2
| 28.2
| ### |
2017-Nov-29 Wed
| 1.86
| 1.875
| 1.845
| 1.86
|
|
| 66.1
| 66.1
| 0.1 |
2017-Nov-28 Tue
| 1.81
| 1.86
| 1.81
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Nov-27 Mon
| 1.8
| 1.84
| 1.8
| 1.82
| 10,443,528
| 19,007,220
| 81.0
| 81.0
| ### |
2017-Nov-24 Fri
| 1.825
| 1.825
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 1.845
| 1.845
| ###
| 1.825
| 8,424,077
| ###
| ###
| ###
| ### |
2017-Nov-22 Wed
| ###
| 1.845
| ###
| 1.845
| 10,975,520
| ###
| 82.9
| 82.9
| ### |
2017-Nov-21 Tue
| 1.79
| ###
| 1.775
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Nov-20 Mon
| 1.825
| 1.83
| 1.77
| 1.785
|
|
| ###
| ###
| 0.1 |
2017-Nov-17 Fri
| 1.87
| 1.87
| ###
| 1.845
| 6,769,473
| 6,329,457
| 22.0
| 22.0
| ### |
2017-Nov-16 Thu
| 1.855
| ###
| 1.85
| 1.855
| 4,784,279
| 4,425,458
| ###
| ###
| 0.1 |
2017-Nov-15 Wed
| 1.855
| 1.89
| 1.847
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-Nov-14 Tue
| 1.845
| ###
| 1.842
| 1.855
| 6,085,259
| 5,604,523
| ###
| ###
| 0.1 |
2017-Nov-13 Mon
| 1.83
| 1.855
| ###
| 1.855
|
|
| ###
| ###
| 0.1 |
2017-Nov-10 Fri
| 1.82
| 1.84
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| 1.825
| 1.845
| ###
| ###
| 5,051,629
| 4,660,127
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 1.785
| 1.825
| 1.785
| 1.82
| 13,585,771
| ###
| ###
| ###
| ### |
2017-Nov-07 Tue
| 1.79
| ###
| 1.785
| 1.785
| 8,862,782
| ###
| ###
| ###
| 0.1 |
2017-Nov-06 Mon
| ###
| 1.8
| 1.785
| 1.79
| 7,425,821
| 13,310,784
| ###
| ###
| 0.1 |
2017-Nov-03 Fri
| 1.785
| ###
| 1.78
| ###
| 3,071,978
| ###
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 1.79
| ###
| 1.775
| 1.78
| 3,554,440
| ###
| 33.0
| 33.0
| 0.1 |
2017-Nov-01 Wed
| 1.77
| ###
| 1.77
| 1.785
|
|
| 74.0
| 74.0
| 0.1 |
2017-Oct-31 Tue
| 1.76
| 1.78
| 1.76
| 1.77
| 7,519,946
| ###
| 72.9
| 72.9
| ### |
2017-Oct-30 Mon
| 1.77
| 1.772
| 1.76
| 1.77
| 3,980,570
| 7,029,686
| 70.6
| 70.6
| ### |
2017-Oct-27 Fri
| 1.77
| 1.77
| 1.747
| 1.77
|
|
| ###
| ###
| ### |
2017-Oct-26 Thu
| ###
| 1.77
| 1.75
| 1.76
| 2,784,472
| 4,900,670
| 32.5
| 32.5
| 0.1 |
2017-Oct-25 Wed
| 1.76
| 1.77
| 1.74
| ###
| 6,517,042
| ###
| 69.8
| 69.8
| 0.0 |
2017-Oct-24 Tue
| 1.74
| ###
| ###
| 1.76
|
|
| 79.1
| 79.1
| 0.1 |
2017-Oct-23 Mon
| 1.76
| 1.77
| ###
| 1.74
| 2,395,674
| 2,120,171
| ###
| ###
| 0.1 |
2017-Oct-20 Fri
| 1.725
| 1.76
| 1.72
| 1.755
|
|
| 83.3
| 83.3
| 0.1 |
2017-Oct-19 Thu
| ###
| ###
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 1.73
| 1.755
| 1.73
| 1.73
|
|
| 69.7
| 69.7
| ### |
2017-Oct-17 Tue
| 1.725
| 1.745
| 1.72
| 1.73
|
|
| 68.8
| 68.8
| ### |
2017-Oct-16 Mon
| 1.73
| 1.747
| 1.73
| 1.73
| 2,562,257
| 4,454,483
| ###
| ###
| ### |
2017-Oct-13 Fri
| 1.72
| ###
| ###
| 1.73
| 2,295,259
| 0
| ###
| ###
| ### |
2017-Oct-12 Thu
| ###
| 1.725
| ###
| 1.71
| 4,321,626
| ###
| 77.1
| 77.1
| 0.1 |
2017-Oct-11 Wed
| 1.685
| ###
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
| 2,476,359
| 0
| 72.8
| 72.8
| 0.0 |
2017-Oct-09 Mon
| ###
| 1.7
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Oct-06 Fri
| 1.685
| 1.685
| ###
| ###
| 2,329,374
| ###
| 26.6
| 26.6
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| 1.675
|
|
| ###
| ###
| ### |
2017-Oct-04 Wed
| 1.685
| ###
| ###
| ###
| 4,922,185
| 0
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| 1.7
| 1.675
| ###
| 2,273,120
| ###
| 36.4
| 36.4
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 1.685
| ###
| 1.675
| ###
| 5,468,750
| 4,580,078
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 1.685
| ###
| ###
| 3,265,486
| 2,751,171
| 73.8
| 73.8
| 0.0 |
2017-Sep-27 Wed
| 1.675
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Sep-25 Mon
| ###
| 1.675
| ###
| 1.675
|
|
| ###
| ###
| ### |
2017-Sep-22 Fri
| 1.675
| 1.677
| 1.655
| 1.675
| 3,455,729
| 5,757,244
| 69.9
| 69.9
| ### |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 5,818,776
| 0
| 17.9
| 17.9
| 0.0 |
2017-Sep-20 Wed
| 1.685
| ###
| 1.677
| 1.7
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 1.7
| ###
| ###
| 3,644,686
| 3,097,983
| 76.0
| 76.0
| 0.0 |
2017-Sep-15 Fri
| 1.72
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 1.72
| 1.727
| 1.71
| 1.72
| 3,546,656
| 6,094,928
| 71.7
| 71.7
| 0.1 |
2017-Sep-13 Wed
| 1.73
| 1.74
| ###
| 1.73
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 1.73
| ###
| 1.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 1.74
| 1.742
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 1.73
| ###
| 1.72
| 1.73
| 2,139,923
| ###
| 70.4
| 70.4
| ### |
2017-Sep-07 Thu
| 1.725
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| 1.72
| 1.727
| ###
| 1.71
| 3,994,629
| ###
| 26.2
| 26.2
| 0.1 |
2017-Sep-05 Tue
| ###
| 1.725
| 1.7
| 1.725
|
|
| 77.9
| 77.9
| ### |
2017-Sep-04 Mon
| 1.72
| 1.74
| 1.72
| 1.72
|
|
| 75.2
| 75.2
| 0.1 |
2017-Sep-01 Fri
| 1.755
| 1.755
| 1.74
| 1.745
| 2,536,575
| ###
| 26.4
| 26.4
| 0.1 |
2017-Aug-31 Thu
| 1.7
| 1.74
| ###
| 1.74
| 6,695,587
| ###
| ###
| ###
| 0.1 |
2017-Aug-30 Wed
| 1.7
| ###
| ###
| 1.7
|
|
| 71.4
| 71.4
| ### |
2017-Aug-29 Tue
| 1.71
| 1.727
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Aug-28 Mon
| ###
| 1.72
| ###
| 1.72
|
|
| 78.3
| 78.3
| 0.1 |
2017-Aug-25 Fri
| ###
| 1.722
| 1.7
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2017-Aug-24 Thu
| 1.7
| 1.72
| 1.685
| 1.71
|
|
| 73.7
| 73.7
| 0.1 |
2017-Aug-23 Wed
| 1.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 2,715,221
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| 1.7
| ###
| 1.7
| 4,838,883
| 4,113,050
| 76.2
| 76.2
| ### |
2017-Aug-17 Thu
| ###
| ###
| 1.675
| ###
| 4,715,073
| 3,948,873
| 67.8
| 67.8
| 0.0 |
2017-Aug-16 Wed
| ###
| 1.687
| ###
| 1.685
| 3,498,971
| 2,951,382
| 76.6
| 76.6
| ### |
2017-Aug-15 Tue
| ###
| ###
| 1.657
| ###
| 3,260,589
| ###
| 75.9
| 75.9
| 0.0 |
2017-Aug-14 Mon
| 1.655
| ###
| 1.645
| 1.655
|
|
| ###
| ###
| 0.1 |
2017-Aug-11 Fri
| 1.625
| ###
| ###
| ###
| 4,881,751
| 0
| 86.2
| 86.2
| 0.0 |
2017-Aug-10 Thu
| ###
| 1.645
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Aug-09 Wed
| ###
| 1.642
| ###
| ###
| 2,673,257
| 2,194,743
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| 1.655
| ###
| ###
| ###
| 2,941,320
| 0
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 1.655
| 1.655
| ###
| ###
| 1,228,149
| ###
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| 1.655
| ###
| ###
| 2,339,383
| ###
| 77.2
| 77.2
| 0.0 |
2017-Aug-03 Thu
| ###
| 1.657
| ###
| 1.645
| 3,343,126
| 2,769,779
| ###
| ###
| 0.1 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Jul-31 Mon
| ###
| 1.645
| 1.625
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2017-Jul-28 Fri
| 1.645
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Jul-27 Thu
| ###
| 1.677
| ###
| 1.655
| 4,057,354
| ###
| ###
| ###
| 0.1 |
2017-Jul-26 Wed
| ###
| ###
| 1.655
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2017-Jul-25 Tue
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| 1.687
| ###
| 1.675
|
|
| ###
| ###
| ### |
2017-Jul-21 Fri
| ###
| 1.7
| ###
| 1.685
| 3,861,023
| ###
| 25.5
| 25.5
| ### |
2017-Jul-20 Thu
| 1.685
| ###
| 1.685
| 1.7
|
|
| ###
| ###
| ### |
2017-Jul-19 Wed
| ###
| ###
| ###
| 1.7
|
|
| 78.4
| 78.4
| ### |
2017-Jul-18 Tue
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| 1.7
| 1.685
| 1.7
| 3,401,920
| 5,757,749
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| 1.672
| ###
| 4,905,121
| 4,100,681
| 77.1
| 77.1
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 1.657
| ###
| 5,543,387
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 1.675
| ###
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 1.675
| ###
| 4,407,981
| 3,691,684
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| 1.675
|
|
| 32.0
| 32.0
| ### |
2017-Jul-06 Thu
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2017-Jul-05 Wed
| 1.7
| 1.72
| ###
| ###
| 6,231,287
| ###
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Jul-03 Mon
| 1.73
| 1.73
| ###
| ###
| 3,854,142
| ###
| 19.1
| 19.1
| 0.0 |
2017-Jun-30 Fri
| 1.76
| 1.76
| 1.727
| ###
| 5,966,353
| ###
| 20.8
| 20.8
| 0.0 |
2017-Jun-29 Thu
| 1.77
| 1.78
| ###
| 1.78
|
|
| 69.3
| 69.3
| 0.1 |
2017-Jun-28 Wed
| 1.745
| ###
| 1.745
| 1.76
|
|
| 70.5
| 70.5
| 0.1 |
2017-Jun-27 Tue
| 1.73
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 1.73
| 1.74
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| 1.725
| 1.73
| ###
| 1.725
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| 1.71
| 1.72
| 1.7
| 1.72
| 3,855,172
| 6,592,344
| 73.6
| 73.6
| 0.1 |
2017-Jun-21 Wed
| 1.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 1.76
| 1.77
| 1.74
| 1.745
|
|
| ###
| ###
| 0.1 |
2017-Jun-19 Mon
| 1.755
| 1.77
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 1.74
| 1.76
| ###
| 1.755
|
|
| 74.6
| 74.6
| 0.1 |
2017-Jun-15 Thu
| 1.755
| 1.755
| ###
| 1.725
| 14,042,583
| ###
| ###
| ###
| ### |
2017-Jun-14 Wed
| ###
| 1.72
| ###
| 1.71
| 5,801,249
| 4,989,074
| 75.1
| 75.1
| 0.1 |
2017-Jun-13 Tue
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 1.682
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Jun-08 Thu
| ###
| 1.675
| 1.655
| 1.675
|
|
| 72.6
| 72.6
| ### |
2017-Jun-07 Wed
| 1.685
| ###
| 1.675
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2017-Jun-06 Tue
| 1.7
| ###
| ###
| ###
| 6,839,427
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 1.7
| 1.725
| ###
| 1.71
|
|
| 79.3
| 79.3
| 0.1 |
2017-Jun-02 Fri
| ###
| 1.72
| 1.7
| 1.7
| 5,343,141
| 9,136,771
| 23.0
| 23.0
| ### |
2017-Jun-01 Thu
| ###
| ###
| ###
| 1.7
| 5,444,041
| 0
| 75.5
| 75.5
| ### |
2017-May-31 Wed
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| 1.7
| 3,056,421
| 0
| ###
| ###
| ### |
2017-May-29 Mon
| 1.725
| 1.73
| 1.7
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2017-May-26 Fri
| 1.73
| ###
| 1.725
| 1.73
|
|
| 73.7
| 73.7
| ### |
2017-May-25 Thu
| 1.725
| ###
| ###
| 1.725
|
|
| ###
| ###
| ### |
2017-May-24 Wed
| 1.725
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-May-23 Tue
| ###
| 1.77
| 1.76
| 1.77
| 4,499,049
| 7,940,821
| ###
| ###
| ### |
2017-May-22 Mon
| 1.755
| 1.77
| 1.75
| ###
| 4,218,423
| 7,424,424
| 74.0
| 74.0
| 0.0 |
2017-May-19 Fri
| 1.75
| ###
| ###
| 1.75
| 5,802,077
| 0
| ###
| ###
| 0.1 |
2017-May-18 Thu
| 1.745
| ###
| ###
| 1.76
| 8,805,082
| 0
| ###
| ###
| 0.1 |
2017-May-17 Wed
| 1.745
| 1.75
| 1.73
| 1.73
| 8,751,745
| ###
| 29.6
| 29.6
| ### |
2017-May-16 Tue
| 1.77
| ###
| 1.747
| 1.755
|
|
| 27.5
| 27.5
| 0.1 |
2017-May-15 Mon
| 1.73
| 1.76
| 1.73
| 1.755
|
|
| 86.6
| 86.6
| 0.1 |
2017-May-12 Fri
| 1.74
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 1.76
| ###
| 1.745
| 1.745
|
|
| ###
| ###
| 0.1 |
2017-May-10 Wed
| 1.76
| 1.77
| 1.752
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 1.74
| 1.76
| 1.73
| 1.755
| 2,600,673
| 4,538,174
| ###
| ###
| 0.1 |
2017-May-08 Mon
| ###
| 1.755
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-May-05 Fri
| ###
| ###
| ###
| 1.74
|
|
| 22.8
| 22.8
| 0.1 |
2017-May-04 Thu
| 1.74
| 1.75
| 1.73
| 1.75
| 4,138,185
| 7,200,441
| ###
| ###
| 0.1 |
2017-May-03 Wed
| 1.755
| 1.77
| ###
| 1.74
|
|
| 30.4
| 30.4
| 0.1 |
2017-May-02 Tue
| 1.78
| 1.78
| 1.74
| 1.745
|
|
| 20.4
| 20.4
| 0.1 |
2017-May-01 Mon
| 1.745
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| 1.74
| 1.75
| 1.73
| 1.75
| 5,052,874
| ###
| 75.9
| 75.9
| 0.1 |
2017-Apr-27 Thu
| ###
| 1.745
| 1.725
| ###
| 2,724,342
| ###
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 1.725
| 1.74
| ###
| ###
| 4,614,871
| ###
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 1.73
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Apr-21 Fri
| 1.7
| 1.73
| ###
| 1.72
| 10,575,486
| ###
| ###
| ###
| 0.1 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 1.685
| ###
| 1.675
| 1.675
|
|
| 30.3
| 30.3
| ### |
2017-Apr-18 Tue
| ###
| 1.7
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 1.685
| 1.71
| 1.685
| ###
| 3,835,887
| ###
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 1.682
| ###
| 8,158,629
| ###
| 72.9
| 72.9
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 1.682
| ###
| 5,037,026
| ###
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 1.7
| 1.685
| ###
| 2,469,448
| 4,179,540
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 1.685
| ###
| ###
| 1.675
| 5,342,081
| 0
| ###
| ###
| ### |
2017-Apr-05 Wed
| ###
| ###
| 1.675
| 1.675
|
|
| 31.0
| 31.0
| ### |
2017-Apr-04 Tue
| ###
| 1.685
| ###
| ###
| 3,107,652
| ###
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 2,956,249
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| 1.7
| ###
| 1.685
| 4,194,921
| 3,565,682
| ###
| ###
| ### |
2017-Mar-30 Thu
| 1.685
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 1.7
| 1.71
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 1.71
| ###
| ###
| 4,160,949
| ###
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|