End of day Prices (full format), 600 Days for (AWC) ALUMINA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2019-Jul-22 Mon
| 2.24
| ###
| 2.24
| ###
| 13,808,441
| 15,465,453
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 2.26
| ###
| 2.24
| 7,852,024
| 8,872,787
| 81.9
| 81.9
| ### |
2019-Jul-18 Thu
| ###
| 2.2
| ###
| ###
| 10,652,488
| ###
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| 2.2
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-Jul-16 Tue
| 2.25
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2019-Jul-15 Mon
| 2.29
| ###
| 2.26
| 2.26
| 7,166,242
| 8,097,853
| 23.9
| 23.9
| ### |
2019-Jul-12 Fri
| 2.29
| ###
| 2.28
| 2.29
| 5,742,553
| ###
| ###
| ###
| ### |
2019-Jul-11 Thu
| ###
| ###
| 2.29
| ###
| 9,365,847
| ###
| 24.4
| 24.4
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 2.27
| 2.28
| 13,794,545
| ###
| 22.9
| 22.9
| 0.2 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 13,387,045
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
| 15,282,159
| 0
| 19.0
| 19.0
| 0.0 |
2019-Jul-03 Wed
| ###
| 2.42
| ###
| 2.4
|
|
| 69.7
| 69.7
| ### |
2019-Jul-02 Tue
| ###
| 2.41
| ###
| 2.4
| 8,469,647
| 10,205,924
| ###
| ###
| ### |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 8,337,524
| 0
| 67.8
| 67.8
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Jun-27 Thu
| 2.42
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2019-Jun-26 Wed
| 2.42
| 2.46
| 2.41
| 2.44
| 11,410,720
| ###
| ###
| ###
| 0.2 |
2019-Jun-25 Tue
| 2.42
| 2.47
| 2.4
| 2.43
|
|
| 76.4
| 76.4
| ### |
2019-Jun-24 Mon
| ###
| 2.43
| ###
| 2.42
| 15,985,587
| 19,422,488
| 88.0
| 88.0
| 0.2 |
2019-Jun-21 Fri
| 2.44
| 2.455
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2019-Jun-20 Thu
| 2.45
| 2.47
| 2.43
| 2.44
| 13,373,447
| 32,764,945
| 29.6
| 29.6
| 0.2 |
2019-Jun-19 Wed
| 2.45
| 2.49
| 2.44
| 2.45
| 13,541,025
| 33,378,626
| 64.1
| 64.1
| 0.2 |
2019-Jun-18 Tue
| 2.41
| 2.43
| ###
| 2.41
| 8,614,070
| ###
| 69.9
| 69.9
| 0.2 |
2019-Jun-17 Mon
| 2.43
| 2.43
| ###
| 2.4
| 7,265,985
| 8,828,171
| 27.4
| 27.4
| ### |
2019-Jun-14 Fri
| ###
| 2.44
| ###
| 2.43
| 8,615,427
| 10,510,820
| ###
| ###
| ### |
2019-Jun-13 Thu
| 2.43
| 2.44
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Jun-12 Wed
| 2.41
| 2.43
| ###
| 2.43
| 14,937,553
| 18,149,126
| ###
| ###
| ### |
2019-Jun-11 Tue
| 2.41
| 2.42
| 2.4
| 2.41
| 7,380,146
| 17,786,151
| 66.0
| 66.0
| 0.2 |
2019-Jun-07 Fri
| 2.4
| 2.41
| ###
| 2.41
| 5,685,978
| ###
| ###
| ###
| 0.2 |
2019-Jun-06 Thu
| 2.4
| 2.41
| 2.385
| 2.4
|
|
| 71.2
| 71.2
| ### |
2019-Jun-05 Wed
| 2.42
| 2.45
| ###
| 2.4
| 7,682,573
| 9,411,151
| ###
| ###
| ### |
2019-Jun-04 Tue
| 2.4
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| 2.4
| 2.355
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 2.4
| 2.43
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2019-May-29 Wed
| 2.42
| 2.43
| ###
| 2.41
| 12,022,926
| 14,607,855
| 32.7
| 32.7
| 0.2 |
2019-May-28 Tue
| 2.45
| 2.48
| 2.43
| 2.44
| 12,541,151
| 30,788,525
| ###
| ###
| 0.2 |
2019-May-27 Mon
| 2.41
| 2.45
| ###
| 2.43
|
|
| 79.5
| 79.5
| ### |
2019-May-24 Fri
| 2.45
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2019-May-23 Thu
| 2.43
| ###
| 2.41
| 2.47
| 17,479,852
| 21,063,221
| 83.1
| 83.1
| ### |
2019-May-22 Wed
| 2.42
| 2.44
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 14,252,524
| 0
| 65.2
| 65.2
| 0.0 |
2019-May-20 Mon
| 2.42
| 2.44
| 2.4
| 2.42
|
|
| 72.1
| 72.1
| 0.2 |
2019-May-17 Fri
| 2.4
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| 2.44
| ###
| 2.42
| 18,841,648
| ###
| ###
| ###
| 0.2 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
| 23,904,276
| 0
| 66.8
| 66.8
| 0.0 |
2019-May-14 Tue
| 2.29
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2019-May-13 Mon
| 2.29
| ###
| 2.29
| ###
| 27,740,282
| 31,762,622
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 2.21
| 2.27
| 2.21
| 2.25
| 12,185,244
| 27,294,946
| ###
| ###
| ### |
2019-May-09 Thu
| 2.22
| 2.23
| ###
| 2.2
| 12,509,728
| 13,948,346
| 23.1
| 23.1
| 0.2 |
2019-May-08 Wed
| ###
| 2.23
| ###
| 2.22
| 14,926,370
| ###
| 86.9
| 86.9
| 0.2 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 11,890,689
| 0
| 71.8
| 71.8
| 0.0 |
2019-May-06 Mon
| 2.23
| 2.24
| ###
| ###
| 21,275,027
| ###
| 16.9
| 16.9
| 0.0 |
2019-May-03 Fri
| 2.2
| 2.27
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| 2.21
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2019-May-01 Wed
| 2.25
| 2.27
| ###
| 2.23
| 7,687,884
| 8,725,748
| 25.7
| 25.7
| ### |
2019-Apr-30 Tue
| 2.26
| 2.27
| 2.22
| 2.24
|
|
| 28.6
| 28.6
| ### |
2019-Apr-29 Mon
| ###
| ###
| 2.26
| 2.27
| 9,535,024
| 10,774,577
| ###
| ###
| 0.2 |
2019-Apr-26 Fri
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 2.29
| ###
| 19,569,223
| ###
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 2.41
| 2.41
| ###
| ###
| 32,945,088
| ###
| 16.3
| 16.3
| 0.0 |
2019-Apr-17 Wed
| 2.45
| 2.47
| 2.42
| 2.44
| 10,479,383
| ###
| ###
| ###
| 0.2 |
2019-Apr-16 Tue
| ###
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Apr-15 Mon
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 2.43
| 2.455
| ###
| 2.41
| 12,596,580
| ###
| 23.0
| 23.0
| 0.2 |
2019-Apr-11 Thu
| 2.48
| 2.49
| ###
| 2.45
| 8,486,089
| 10,565,180
| 23.2
| 23.2
| 0.2 |
2019-Apr-10 Wed
| 2.53
| 2.53
| 2.45
| 2.49
| 11,597,576
| ###
| 19.6
| 19.6
| 0.2 |
2019-Apr-09 Tue
| ###
| ###
| 2.55
| 2.55
| 11,817,170
| ###
| 16.6
| 16.6
| 0.2 |
2019-Apr-08 Mon
| 2.52
| ###
| 2.5
| ###
| 15,266,621
| 19,083,276
| 89.1
| 89.1
| 0.0 |
2019-Apr-05 Fri
| 2.5
| 2.54
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2019-Apr-04 Thu
| 2.53
| 2.55
| 2.51
| 2.53
|
|
| 72.5
| 72.5
| ### |
2019-Apr-03 Wed
| 2.49
| 2.54
| 2.49
| 2.53
| 12,008,447
| 30,201,244
| 84.9
| 84.9
| ### |
2019-Apr-02 Tue
| 2.48
| 2.51
| 2.44
| 2.49
|
|
| 69.9
| 69.9
| 0.2 |
2019-Apr-01 Mon
| 2.44
| 2.47
| 2.41
| 2.45
| 11,712,986
| 28,579,685
| 71.8
| 71.8
| 0.2 |
2019-Mar-29 Fri
| 2.46
| 2.47
| 2.42
| 2.42
| 15,359,341
| 37,553,588
| ###
| ###
| 0.2 |
2019-Mar-28 Thu
| 2.45
| 2.47
| 2.425
| 2.45
| 11,378,054
| 27,847,787
| 62.0
| 62.0
| 0.2 |
2019-Mar-27 Wed
| 2.52
| 2.53
| ###
| 2.44
| 25,289,221
| ###
| ###
| ###
| 0.2 |
2019-Mar-26 Tue
| 2.59
| ###
| 2.55
| 2.56
|
|
| 22.8
| 22.8
| 0.2 |
2019-Mar-25 Mon
| ###
| ###
| 2.55
| 2.57
|
|
| 30.3
| 30.3
| ### |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
| 9,377,343
| 0
| 74.4
| 74.4
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 2.585
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| 2.59
| ###
| 2.55
| 2.57
|
|
| 25.3
| 25.3
| ### |
2019-Mar-15 Fri
| 2.58
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Mar-14 Thu
| 2.56
| ###
| 2.555
| 2.59
| 8,437,025
| ###
| 79.9
| 79.9
| 0.2 |
2019-Mar-13 Wed
| 2.56
| 2.57
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 2.56
| 2.58
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Mar-11 Mon
| 2.52
| 2.56
| 2.52
| 2.55
| 7,041,727
| 17,885,986
| ###
| ###
| 0.2 |
2019-Mar-08 Fri
| 2.55
| 2.57
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2019-Mar-07 Thu
| 2.57
| 2.58
| 2.53
| 2.55
|
|
| 27.6
| 27.6
| 0.2 |
2019-Mar-06 Wed
| 2.56
| 2.59
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2019-Mar-05 Tue
| 2.53
| 2.57
| ###
| 2.56
|
|
| ###
| ###
| 0.2 |
2019-Mar-04 Mon
| 2.55
| 2.57
| ###
| 2.54
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 2.55
| 2.57
| ###
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| 2.56
| 2.57
| ###
| 2.55
| 8,018,051
| ###
| 35.3
| 35.3
| 0.2 |
2019-Feb-27 Wed
| 2.54
| 2.57
| ###
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| 2.55
| 2.56
| 2.5
| 2.52
|
|
| 24.4
| 24.4
| ### |
2019-Feb-25 Mon
| 2.74
| 2.78
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2019-Feb-22 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 2.76
| 2.81
| ###
| ###
| 22,650,425
| 31,823,847
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| 2.73
| ###
| 2.72
| 13,507,083
| ###
| 83.5
| 83.5
| 0.2 |
2019-Feb-19 Tue
| ###
| ###
| 2.655
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 10,226,147
| 0
| 72.8
| 72.8
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 2.48
| 2.59
| 2.48
| 2.58
|
|
| ###
| ###
| 0.2 |
2019-Feb-08 Fri
| 2.51
| 2.55
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2019-Feb-06 Wed
| 2.5
| ###
| 2.47
| 2.54
|
|
| ###
| ###
| ### |
2019-Feb-05 Tue
| 2.5
| 2.53
| 2.49
| 2.5
| 7,039,220
| 17,668,442
| ###
| ###
| 0.2 |
2019-Feb-04 Mon
| 2.51
| 2.53
| 2.46
| 2.48
|
|
| 22.9
| 22.9
| 0.2 |
2019-Feb-01 Fri
| 2.43
| 2.47
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2019-Jan-31 Thu
| 2.42
| 2.45
| 2.4
| 2.43
| 16,269,120
| ###
| ###
| ###
| ### |
2019-Jan-30 Wed
| ###
| 2.42
| ###
| 2.4
| 10,902,987
| ###
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| 2.29
| ###
| 6,054,979
| 6,932,950
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 2.27
| ###
| 2.24
| ###
| 8,688,571
| ###
| 85.7
| 85.7
| 0.0 |
2019-Jan-04 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 2.21
| 2.25
| 2.21
| 2.23
| 5,339,145
| ###
| ###
| ###
| ### |
2019-Jan-02 Wed
| ###
| ###
| 2.22
| 2.22
| 4,178,222
| 4,637,826
| 9.6
| 9.6
| 0.2 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 2.29
| ###
| 2.28
| ###
| 7,720,980
| ###
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Dec-20 Thu
| 2.23
| 2.24
| 2.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 2.255
| ###
| 2.24
| 7,445,341
| 8,394,621
| ###
| ###
| ### |
2018-Dec-14 Fri
| 2.22
| 2.25
| ###
| 2.2
|
|
| 28.7
| 28.7
| 0.2 |
2018-Dec-13 Thu
| 2.25
| 2.28
| 2.2
| 2.25
| 13,320,773
| ###
| 67.9
| 67.9
| ### |
2018-Dec-12 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| ###
| 2.21
| ###
| ###
| 12,716,176
| 14,051,374
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 2.22
| 2.22
| ###
| ###
| 9,149,445
| 10,155,883
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| 2.22
| 2.27
| ###
| 2.2
| 9,245,921
| 10,494,120
| 27.5
| 27.5
| 0.2 |
2018-Dec-06 Thu
| 2.25
| 2.27
| ###
| 2.23
|
|
| 31.6
| 31.6
| ### |
2018-Dec-05 Wed
| 2.22
| 2.29
| 2.21
| 2.28
| 16,348,748
| 36,784,683
| ###
| ###
| 0.2 |
2018-Dec-04 Tue
| ###
| ###
| ###
| 2.27
| 27,192,876
| 0
| 16.6
| 16.6
| 0.2 |
2018-Dec-03 Mon
| 2.29
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 2.27
| ###
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 23,298,228
| 0
| 20.5
| 20.5
| 0.0 |
2018-Nov-14 Wed
| 2.4
| 2.44
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2018-Nov-13 Tue
| 2.42
| 2.445
| ###
| 2.42
| 9,089,487
| ###
| ###
| ###
| 0.2 |
2018-Nov-12 Mon
| 2.46
| ###
| 2.43
| 2.46
|
|
| 68.3
| 68.3
| 0.2 |
2018-Nov-09 Fri
| 2.5
| 2.53
| 2.46
| 2.49
| 5,712,951
| ###
| 29.3
| 29.3
| 0.2 |
2018-Nov-08 Thu
| 2.54
| 2.56
| ###
| 2.52
| 9,279,825
| 11,878,176
| 26.3
| 26.3
| ### |
2018-Nov-07 Wed
| 2.57
| 2.58
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2018-Nov-06 Tue
| 2.52
| ###
| 2.5
| 2.58
| 5,809,671
| 7,262,088
| 86.5
| 86.5
| 0.2 |
2018-Nov-05 Mon
| 2.53
| 2.57
| 2.485
| 2.51
| 11,491,745
| 29,045,385
| 30.6
| 30.6
| ### |
2018-Nov-02 Fri
| 2.57
| 2.58
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Nov-01 Thu
| 2.59
| 2.59
| 2.54
| 2.56
|
|
| 22.2
| 22.2
| 0.2 |
2018-Oct-31 Wed
| 2.53
| 2.56
| 2.5
| 2.55
| 11,938,581
| ###
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| 2.44
| 2.54
| 2.42
| 2.53
|
|
| 87.3
| 87.3
| ### |
2018-Oct-29 Mon
| 2.44
| 2.47
| ###
| 2.45
| 6,218,453
| 7,679,789
| 73.1
| 73.1
| 0.2 |
2018-Oct-26 Fri
| 2.46
| ###
| 2.41
| 2.44
| 19,520,442
| ###
| ###
| ###
| 0.2 |
2018-Oct-25 Thu
| 2.51
| 2.54
| 2.45
| 2.45
| 18,463,242
| 46,065,788
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| 2.58
| ###
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Oct-23 Tue
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2018-Oct-22 Mon
| ###
| 2.7
| 2.59
| ###
| 18,909,054
| 50,014,447
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 2.58
| ###
| 2.57
| ###
| 20,312,848
| ###
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 2.54
| 2.58
| 16,531,824
| ###
| 24.0
| 24.0
| 0.2 |
2018-Oct-17 Wed
| ###
| 2.655
| 2.545
| 2.57
|
|
| 12.1
| 12.1
| ### |
2018-Oct-16 Tue
| 2.58
| ###
| 2.575
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| 2.57
| 2.58
| 7,303,348
| ###
| ###
| ###
| 0.2 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 10,631,347
| 0
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| 2.7
| ###
| ###
| 22,206,255
| 29,978,444
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 2.8
| 2.8
| 2.74
| 2.75
| 14,379,640
| ###
| ###
| ###
| ### |
2018-Oct-09 Tue
| 2.82
| 2.85
| 2.76
| 2.78
| 14,576,784
| 40,887,879
| ###
| ###
| 0.2 |
2018-Oct-08 Mon
| 2.89
| 2.89
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
2018-Oct-05 Fri
| ###
| ###
| 3
| ###
| 18,208,342
| ###
| 23.7
| 23.7
| 0.0 |
2018-Oct-04 Thu
| ###
| 3.2
| 3.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 2.76
| 2.82
| 2.74
| 2.79
|
|
| 78.3
| 78.3
| ### |
2018-Oct-02 Tue
| 2.76
| 2.77
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-Oct-01 Mon
| 2.75
| 2.78
| 2.74
| 2.75
| 9,960,156
| ###
| ###
| ###
| ### |
2018-Sep-28 Fri
| 2.78
| 2.845
| 2.76
| 2.77
|
|
| 27.4
| 27.4
| 0.2 |
2018-Sep-27 Thu
| 2.74
| 2.78
| 2.7
| 2.76
| 15,432,729
| 42,285,677
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| 2.75
| 2.77
| 2.72
| 2.74
| 12,270,557
| 33,682,678
| ###
| ###
| 0.2 |
2018-Sep-25 Tue
| 2.73
| 2.76
| 2.72
| 2.75
|
|
| 80.0
| 80.0
| ### |
2018-Sep-24 Mon
| 2.74
| 2.75
| ###
| 2.73
| 14,129,728
| 19,428,376
| ###
| ###
| ### |
2018-Sep-21 Fri
| 2.71
| 2.75
| ###
| 2.73
| 23,936,358
| ###
| ###
| ###
| ### |
2018-Sep-20 Thu
| 2.75
| 2.76
| ###
| 2.7
| 27,354,421
| ###
| 16.3
| 16.3
| 0.2 |
2018-Sep-19 Wed
| 2.74
| 2.75
| 2.72
| 2.74
| 25,332,223
| 69,283,629
| 68.3
| 68.3
| 0.2 |
2018-Sep-18 Tue
| 2.73
| 2.74
| ###
| 2.7
| 13,870,921
| ###
| ###
| ###
| 0.2 |
2018-Sep-17 Mon
| 2.76
| 2.775
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2018-Sep-14 Fri
| 2.76
| ###
| 2.74
| 2.75
| 8,823,147
| ###
| 23.6
| 23.6
| ### |
2018-Sep-13 Thu
| 2.73
| 2.77
| 2.73
| 2.75
|
|
| 77.9
| 77.9
| ### |
2018-Sep-12 Wed
| 2.73
| 2.73
| 2.7
| 2.72
| 5,894,955
| ###
| ###
| ###
| 0.2 |
2018-Sep-11 Tue
| 2.72
| 2.78
| 2.72
| 2.73
| 12,744,973
| 35,048,675
| 74.0
| 74.0
| ### |
2018-Sep-10 Mon
| 2.75
| 2.75
| ###
| 2.71
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| 2.72
| 2.745
| 2.575
| 2.73
| 17,984,246
| ###
| 70.5
| 70.5
| ### |
2018-Sep-06 Thu
| 2.8
| 2.81
| 2.725
| 2.76
|
|
| 30.8
| 30.8
| 0.2 |
2018-Sep-05 Wed
| 2.82
| 2.855
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 2.82
| 2.845
| 2.81
| 2.84
|
|
| 79.0
| 79.0
| 0.2 |
2018-Sep-03 Mon
| 2.88
| 2.88
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Aug-31 Fri
| 2.88
| ###
| 2.85
| 2.88
| 15,740,674
| ###
| ###
| ###
| 0.2 |
2018-Aug-30 Thu
| 2.89
| ###
| 2.87
| 2.88
| 13,310,476
| ###
| 35.4
| 35.4
| 0.2 |
2018-Aug-29 Wed
| 2.82
| ###
| 2.79
| 2.83
|
|
| 68.4
| 68.4
| 0.2 |
2018-Aug-28 Tue
| 2.81
| 2.825
| 2.77
| 2.81
| 24,432,184
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 10,167,770
| 0
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 2.86
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2018-Aug-23 Thu
| 2.84
| ###
| 2.83
| 2.88
|
|
| 82.5
| 82.5
| 0.2 |
2018-Aug-22 Wed
| 2.75
| 2.77
| 2.72
| 2.76
|
|
| 70.9
| 70.9
| 0.2 |
2018-Aug-21 Tue
| 2.78
| 2.79
| 2.74
| 2.76
|
|
| 29.0
| 29.0
| 0.2 |
2018-Aug-20 Mon
| 2.78
| 2.82
| 2.77
| 2.78
| 14,056,152
| 39,286,944
| 73.1
| 73.1
| 0.2 |
2018-Aug-17 Fri
| 2.77
| 2.82
| 2.74
| 2.75
| 13,294,856
| ###
| ###
| ###
| ### |
2018-Aug-16 Thu
| 2.77
| 2.8
| 2.73
| 2.77
|
|
| 71.7
| 71.7
| 0.2 |
2018-Aug-15 Wed
| 2.84
| 2.85
| 2.8
| 2.82
|
|
| 31.7
| 31.7
| ### |
2018-Aug-14 Tue
| 2.88
| ###
| 2.85
| 2.86
| 8,093,988
| ###
| ###
| ###
| 0.2 |
2018-Aug-13 Mon
| 2.88
| ###
| 2.83
| 2.86
| 6,298,289
| 8,912,078
| 36.2
| 36.2
| 0.2 |
2018-Aug-10 Fri
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 10,244,578
| 0
| 27.4
| 27.4
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| 2.85
| ###
| 2.83
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Aug-03 Fri
| 2.8
| 2.83
| 2.78
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Aug-02 Thu
| 2.83
| 2.84
| 2.79
| 2.81
| 12,272,353
| 34,546,673
| ###
| ###
| ### |
2018-Aug-01 Wed
| 2.84
| ###
| 2.82
| 2.87
| 7,607,054
| 10,725,946
| 82.7
| 82.7
| ### |
2018-Jul-31 Tue
| 2.83
| 2.84
| ###
| 2.83
| 9,684,578
| ###
| 72.8
| 72.8
| 0.2 |
2018-Jul-30 Mon
| 2.82
| 2.84
| ###
| 2.82
|
|
| 72.5
| 72.5
| ### |
2018-Jul-27 Fri
| 2.81
| 2.87
| 2.81
| 2.82
|
|
| 70.8
| 70.8
| ### |
2018-Jul-26 Thu
| 2.83
| 2.84
| 2.81
| 2.82
|
|
| 30.9
| 30.9
| ### |
2018-Jul-25 Wed
| 2.83
| 2.87
| ###
| 2.83
|
|
| 71.2
| 71.2
| 0.2 |
2018-Jul-24 Tue
| 2.74
| 2.79
| 2.74
| 2.77
| 17,175,026
| 47,488,946
| 83.3
| 83.3
| 0.2 |
2018-Jul-23 Mon
| 2.75
| ###
| ###
| 2.71
| 12,294,427
| 0
| 23.4
| 23.4
| ### |
2018-Jul-20 Fri
| 2.77
| 2.77
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| 2.78
| 2.89
| 2.75
| 2.87
| 18,955,380
| 53,454,171
| ###
| ###
| ### |
2018-Jul-18 Wed
| 2.85
| ###
| 2.83
| 2.87
|
|
| 77.0
| 77.0
| ### |
2018-Jul-17 Tue
| 2.84
| 2.845
| 2.8
| 2.82
|
|
| 34.6
| 34.6
| ### |
2018-Jul-16 Mon
| 2.85
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jul-13 Fri
| 2.82
| 2.85
| 2.81
| 2.83
| 4,606,256
| ###
| ###
| ###
| 0.2 |
2018-Jul-12 Thu
| 2.84
| 2.855
| ###
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jul-11 Wed
| 2.87
| 2.89
| 2.82
| 2.87
| 9,196,858
| 26,257,029
| ###
| ###
| ### |
2018-Jul-10 Tue
| 2.89
| ###
| 2.85
| 2.86
| 5,017,855
| 7,150,443
| 24.6
| 24.6
| 0.2 |
2018-Jul-09 Mon
| 2.88
| 2.89
| 2.86
| 2.87
|
|
| 33.7
| 33.7
| ### |
2018-Jul-06 Fri
| 2.81
| 2.89
| 2.8
| 2.86
| 13,762,280
| 39,153,686
| 85.9
| 85.9
| 0.2 |
2018-Jul-05 Thu
| 2.79
| 2.8
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| 2.78
| 2.8
| 2.77
| 2.78
| 12,397,177
| ###
| 77.7
| 77.7
| 0.2 |
2018-Jul-03 Tue
| 2.83
| 2.84
| 2.76
| 2.77
| 7,344,640
| ###
| ###
| ###
| 0.2 |
2018-Jul-02 Mon
| 2.82
| 2.83
| 2.79
| 2.81
| 6,159,357
| ###
| 36.5
| 36.5
| ### |
2018-Jun-29 Fri
| 2.79
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-Jun-28 Thu
| 2.76
| 2.81
| 2.73
| 2.78
| 15,357,759
| ###
| 74.8
| 74.8
| 0.2 |
2018-Jun-27 Wed
| 2.76
| 2.78
| 2.72
| 2.72
| 6,009,154
| 16,525,173
| ###
| ###
| 0.2 |
2018-Jun-26 Tue
| 2.76
| ###
| 2.72
| 2.74
| 9,263,025
| ###
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.77
| 2.84
| 2.76
| 2.8
| 10,237,744
| 28,665,683
| ###
| ###
| 0.2 |
2018-Jun-22 Fri
| 2.76
| 2.79
| 2.72
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-Jun-21 Thu
| 2.79
| 2.79
| 2.745
| 2.77
|
|
| 27.5
| 27.5
| 0.2 |
2018-Jun-20 Wed
| 2.74
| 2.76
| 2.7
| 2.74
|
|
| 67.4
| 67.4
| 0.2 |
2018-Jun-19 Tue
| 2.75
| 2.77
| 2.72
| 2.74
|
|
| 38.3
| 38.3
| 0.2 |
2018-Jun-18 Mon
| 2.72
| 2.78
| ###
| 2.76
| 15,676,344
| ###
| ###
| ###
| 0.2 |
2018-Jun-15 Fri
| 2.73
| 2.78
| ###
| 2.75
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 2.74
| 2.76
| 2.725
| 2.74
|
|
| ###
| ###
| 0.2 |
2018-Jun-13 Wed
| 2.73
| 2.75
| 2.72
| 2.75
|
|
| 83.2
| 83.2
| ### |
2018-Jun-12 Tue
| 2.77
| 2.79
| ###
| 2.74
| 16,460,556
| 22,962,475
| ###
| ###
| 0.2 |
2018-Jun-08 Fri
| 2.74
| 2.755
| 2.71
| 2.73
|
|
| 33.0
| 33.0
| ### |
2018-Jun-07 Thu
| 2.72
| 2.77
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| ###
| 2.71
| ###
| 2.7
| 9,156,622
| 12,407,222
| 80.8
| 80.8
| 0.2 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 7,554,626
| 0
| 75.1
| 75.1
| 0.0 |
2018-Jun-04 Mon
| 2.74
| 2.75
| 2.645
| ###
| 11,052,851
| ###
| 13.8
| 13.8
| 0.0 |
2018-Jun-01 Fri
| ###
| 2.745
| ###
| 2.73
|
|
| 84.7
| 84.7
| ### |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 2.55
| ###
| 2.54
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2018-May-28 Mon
| 2.57
| 2.575
| 2.51
| 2.57
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 2.57
| ###
| 2.56
| 2.58
| 12,388,972
| 15,857,884
| 68.6
| 68.6
| 0.2 |
2018-May-24 Thu
| ###
| ###
| 2.545
| 2.57
| 11,715,972
| 14,908,574
| ###
| ###
| ### |
2018-May-23 Wed
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 2.73
| 2.74
| ###
| ###
| 16,604,652
| 22,748,373
| 13.4
| 13.4
| 0.0 |
2018-May-21 Mon
| 2.75
| 2.81
| ###
| 2.72
|
|
| 23.2
| 23.2
| 0.2 |
2018-May-18 Fri
| 2.77
| 2.78
| 2.71
| 2.75
| 11,303,173
| ###
| ###
| ###
| ### |
2018-May-17 Thu
| 2.73
| 2.78
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2018-May-16 Wed
| 2.8
| 2.8
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2018-May-15 Tue
| 2.84
| 2.84
| 2.78
| 2.81
| 16,291,883
| ###
| 29.5
| 29.5
| ### |
2018-May-14 Mon
| 2.78
| 2.85
| 2.77
| 2.83
| 15,205,783
| 42,728,250
| ###
| ###
| 0.2 |
2018-May-11 Fri
| 2.79
| 2.81
| 2.745
| 2.75
| 8,386,446
| 23,293,353
| 20.1
| 20.1
| ### |
2018-May-10 Thu
| 2.8
| 2.82
| 2.76
| 2.79
|
|
| 33.6
| 33.6
| ### |
2018-May-09 Wed
| 2.8
| ###
| 2.72
| 2.79
| 16,671,648
| 22,673,441
| 32.3
| 32.3
| ### |
2018-May-08 Tue
| 2.84
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-May-07 Mon
| 2.81
| 2.86
| ###
| 2.85
| 11,626,320
| ###
| ###
| ###
| ### |
2018-May-04 Fri
| 2.81
| 2.81
| 2.76
| 2.79
| 22,586,654
| ###
| ###
| ###
| ### |
2018-May-03 Thu
| 2.77
| 2.84
| 2.76
| 2.81
| 13,629,988
| ###
| 80.6
| 80.6
| ### |
2018-May-02 Wed
| 2.72
| 2.78
| ###
| 2.72
| 19,299,756
| ###
| 66.7
| 66.7
| 0.2 |
2018-May-01 Tue
| ###
| 2.725
| ###
| 2.71
| 16,688,926
| ###
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 2.685
| ###
| ###
| 10,868,124
| 14,590,456
| 31.8
| 31.8
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 17,246,251
| 0
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 2.58
| 2.685
| 2.55
| ###
| 45,409,681
| 118,859,840
| 85.4
| 85.4
| 0.0 |
2018-Apr-23 Mon
| 2.84
| 2.84
| 2.79
| 2.81
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 2.85
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Apr-19 Thu
| 2.87
| ###
| 2.86
| 2.87
| 36,777,782
| 52,592,228
| 71.3
| 71.3
| ### |
2018-Apr-18 Wed
| ###
| 2.71
| ###
| ###
| 17,198,842
| ###
| 30.6
| 30.6
| 0.0 |
2018-Apr-17 Tue
| 2.72
| 2.77
| ###
| ###
| 25,757,070
| 35,673,541
| 17.7
| 17.7
| 0.0 |
2018-Apr-16 Mon
| ###
| 2.685
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 2.58
| ###
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
2018-Apr-12 Thu
| 2.59
| ###
| ###
| 2.52
|
|
| 13.6
| 13.6
| ### |
2018-Apr-11 Wed
| ###
| ###
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 2.57
| ###
| 2.55
| 2.59
|
|
| 73.8
| 73.8
| 0.2 |
2018-Apr-09 Mon
| 2.4
| 2.55
| ###
| 2.54
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 6,202,878
| 0
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 2.42
| 2.43
| 2.355
| ###
| 12,659,279
| 30,287,325
| 19.9
| 19.9
| 0.0 |
2018-Apr-04 Wed
| 2.4
| 2.44
| ###
| ###
| 21,479,472
| 26,204,955
| 35.6
| 35.6
| 0.0 |
2018-Apr-03 Tue
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| 2.455
| ###
| ###
| 22,074,272
| ###
| 74.5
| 74.5
| 0.0 |
2018-Mar-28 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 2.48
| ###
| 2.41
| 2.43
| 17,374,675
| 20,936,483
| 15.7
| 15.7
| ### |
2018-Mar-26 Mon
| 2.45
| 2.52
| ###
| 2.47
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| ###
| 2.48
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-Mar-22 Thu
| 2.4
| 2.5
| 2.385
| 2.46
| 17,907,357
| ###
| ###
| ###
| 0.2 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 20,435,150
| 0
| 28.0
| 28.0
| 0.0 |
2018-Mar-19 Mon
| ###
| 2.41
| ###
| 2.41
| 8,749,181
| ###
| 90.2
| 90.2
| 0.2 |
2018-Mar-16 Fri
| ###
| 2.355
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 2.29
| ###
| 2.25
| 2.29
| 16,525,043
| 18,590,673
| 68.1
| 68.1
| ### |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 6,504,044
| 0
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| 2.345
| 2.29
| ###
| 15,100,356
| 34,995,075
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 9,105,784
| 0
| 23.0
| 23.0
| 0.0 |
2018-Mar-06 Tue
| ###
| 2.4
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Mar-05 Mon
| 2.24
| 2.28
| 2.22
| 2.28
| 15,006,288
| 33,764,148
| ###
| ###
| 0.2 |
2018-Mar-02 Fri
| 2.23
| 2.26
| 2.2
| 2.24
|
|
| 74.8
| 74.8
| ### |
2018-Mar-01 Thu
| 2.22
| 2.26
| 2.2
| 2.25
| 22,296,558
| 49,721,324
| 84.5
| 84.5
| ### |
2018-Feb-28 Wed
| ###
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Feb-27 Tue
| ###
| 2.22
| ###
| ###
| 10,377,854
| ###
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 13,128,123
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 2.26
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2018-Feb-22 Thu
| 2.4
| 2.42
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 2.285
| ###
| 8,363,449
| 9,555,240
| 73.1
| 73.1
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 2.27
| ###
| 11,018,345
| 12,505,821
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 2.23
| 2.25
| 2.2
| 2.23
|
|
| 74.8
| 74.8
| ### |
2018-Feb-13 Tue
| 2.26
| 2.27
| 2.22
| 2.24
| 12,503,541
| 28,070,449
| 24.5
| 24.5
| ### |
2018-Feb-12 Mon
| 2.24
| 2.28
| 2.23
| 2.24
| 12,223,575
| ###
| ###
| ###
| ### |
2018-Feb-09 Fri
| 2.23
| 2.285
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| 2.29
| ###
| 2.26
| ###
| 7,182,453
| 8,116,171
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 12,894,442
| 0
| 66.6
| 66.6
| 0.0 |
2018-Feb-06 Tue
| 2.24
| ###
| 2.23
| 2.25
|
|
| 84.0
| 84.0
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| 2.42
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| 2.41
| ###
| ###
| 2.4
| 8,851,122
| 0
| ###
| ###
| ### |
2018-Jan-31 Wed
| 2.4
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jan-30 Tue
| 2.45
| ###
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Jan-29 Mon
| 2.46
| 2.48
| 2.42
| 2.45
|
|
| 36.0
| 36.0
| 0.2 |
2018-Jan-25 Thu
| 2.46
| 2.47
| 2.41
| 2.43
| 8,354,078
| 20,383,950
| 22.2
| 22.2
| ### |
2018-Jan-24 Wed
| 2.47
| 2.49
| 2.44
| 2.45
|
|
| 26.4
| 26.4
| 0.2 |
2018-Jan-23 Tue
| 2.4
| 2.51
| 2.4
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-Jan-22 Mon
| 2.4
| 2.43
| ###
| ###
| 8,740,874
| ###
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| 2.46
| ###
| 2.4
| 10,322,382
| 12,696,529
| 81.6
| 81.6
| ### |
2018-Jan-18 Thu
| 2.43
| 2.48
| 2.4
| 2.44
| 15,359,250
| 37,476,570
| ###
| ###
| 0.2 |
2018-Jan-17 Wed
| 2.46
| 2.49
| 2.44
| 2.46
|
|
| ###
| ###
| 0.2 |
2018-Jan-16 Tue
| 2.52
| 2.55
| 2.46
| 2.48
| 21,355,728
| ###
| ###
| ###
| 0.2 |
2018-Jan-15 Mon
| 2.58
| 2.58
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2018-Jan-12 Fri
| 2.58
| ###
| 2.545
| 2.57
| 11,417,947
| ###
| 30.8
| 30.8
| ### |
2018-Jan-11 Thu
| 2.53
| 2.58
| 2.525
| 2.57
| 22,183,856
| ###
| ###
| ###
| ### |
2018-Jan-03 Wed
| 2.43
| 2.49
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-Jan-02 Tue
| 2.41
| 2.44
| 2.4
| 2.44
|
|
| 78.1
| 78.1
| 0.2 |
2017-Dec-29 Fri
| 2.44
| 2.455
| ###
| 2.43
|
|
| 28.0
| 28.0
| ### |
2017-Dec-28 Thu
| 2.44
| 2.45
| ###
| 2.41
| 5,439,771
| ###
| ###
| ###
| 0.2 |
2017-Dec-27 Wed
| 2.4
| 2.43
| ###
| 2.42
| 4,540,227
| 5,516,375
| ###
| ###
| 0.2 |
2017-Dec-22 Fri
| 2.42
| 2.445
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Dec-21 Thu
| 2.4
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Dec-20 Wed
| ###
| 2.41
| ###
| ###
| 21,413,553
| ###
| 68.5
| 68.5
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 12,601,723
| 0
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 2.28
| 2.345
| 2.25
| ###
| 16,090,351
| 36,967,581
| 86.8
| 86.8
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| 2.25
|
|
| 12.4
| 12.4
| ### |
2017-Dec-08 Fri
| 2.22
| 2.24
| 2.2
| 2.23
| 10,550,326
| 23,421,723
| 71.1
| 71.1
| ### |
2017-Dec-07 Thu
| ###
| ###
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Dec-06 Wed
| 2.21
| 2.22
| ###
| 2.2
| 14,059,475
| ###
| ###
| ###
| 0.2 |
2017-Dec-05 Tue
| 2.23
| 2.255
| 2.21
| 2.21
|
|
| 32.5
| 32.5
| 0.2 |
2017-Dec-04 Mon
| 2.24
| 2.27
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2017-Dec-01 Fri
| 2.22
| 2.24
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Nov-30 Thu
| ###
| ###
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-29 Wed
| ###
| ###
| 2.29
| ###
| 12,163,644
| 13,927,372
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 2.25
| 2.26
| 11,393,241
| ###
| 20.4
| 20.4
| ### |
2017-Nov-27 Mon
| 2.27
| ###
| 2.255
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Nov-24 Fri
| 2.24
| 2.26
| 2.23
| 2.24
|
|
| 66.6
| 66.6
| ### |
2017-Nov-23 Thu
| 2.24
| 2.27
| 2.23
| 2.25
|
|
| 73.3
| 73.3
| ### |
2017-Nov-22 Wed
| 2.25
| 2.285
| ###
| 2.22
| 17,395,449
| ###
| 23.7
| 23.7
| 0.2 |
2017-Nov-21 Tue
| 2.21
| 2.255
| ###
| 2.24
| 22,778,071
| 25,682,275
| 80.2
| 80.2
| ### |
2017-Nov-20 Mon
| 2.21
| ###
| 2.2
| 2.21
| 16,668,152
| ###
| 70.7
| 70.7
| 0.2 |
2017-Nov-17 Fri
| 2.28
| 2.29
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Nov-16 Thu
| 2.25
| 2.29
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| 2.25
| ###
| ###
| 2.23
| 9,648,974
| 0
| 33.6
| 33.6
| ### |
2017-Nov-14 Tue
| 2.29
| ###
| 2.245
| 2.28
| 10,801,748
| ###
| 37.4
| 37.4
| 0.2 |
2017-Nov-13 Mon
| 2.25
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2017-Nov-10 Fri
| 2.27
| 2.29
| 2.24
| 2.24
|
|
| 24.3
| 24.3
| ### |
2017-Nov-09 Thu
| 2.42
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2017-Nov-07 Tue
| 2.41
| 2.43
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-Nov-06 Mon
| 2.44
| 2.44
| 2.385
| 2.4
| 8,771,771
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| 2.45
| 2.45
| 2.41
| 2.44
| 8,306,640
| ###
| 26.9
| 26.9
| 0.2 |
2017-Nov-02 Thu
| 2.4
| 2.46
| ###
| 2.44
| 8,785,472
| ###
| 82.1
| 82.1
| 0.2 |
2017-Nov-01 Wed
| ###
| 2.4
| ###
| ###
| 18,154,529
| ###
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 2.41
| 2.41
| ###
| ###
| 12,787,281
| 15,408,673
| 14.6
| 14.6
| 0.0 |
2017-Oct-30 Mon
| 2.43
| 2.44
| 2.4
| 2.4
| 4,291,678
| ###
| ###
| ###
| ### |
2017-Oct-27 Fri
| 2.44
| 2.46
| 2.41
| 2.42
| 11,722,053
| ###
| ###
| ###
| 0.2 |
2017-Oct-26 Thu
| 2.44
| 2.44
| ###
| 2.44
| 8,931,729
| ###
| 70.0
| 70.0
| 0.2 |
2017-Oct-25 Wed
| 2.42
| 2.45
| 2.41
| 2.43
| 29,944,924
| ###
| ###
| ###
| ### |
2017-Oct-24 Tue
| ###
| 2.42
| ###
| 2.41
| 16,222,184
| 19,628,842
| ###
| ###
| 0.2 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 8,671,842
| 0
| 78.1
| 78.1
| 0.0 |
2017-Oct-20 Fri
| 2.29
| 2.355
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| 2.29
| ###
| 19,110,444
| 21,881,458
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 2.25
| ###
| 2.24
| 2.29
| 19,281,672
| 21,595,472
| 84.5
| 84.5
| ### |
2017-Oct-17 Tue
| 2.25
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 2.24
| 2.25
| 2.22
| 2.25
| 6,198,056
| 13,852,655
| 75.0
| 75.0
| ### |
2017-Oct-13 Fri
| 2.21
| 2.24
| ###
| 2.24
|
|
| 77.1
| 77.1
| ### |
2017-Oct-12 Thu
| 2.23
| 2.24
| ###
| 2.21
|
|
| 22.1
| 22.1
| 0.2 |
2017-Oct-11 Wed
| 2.21
| 2.23
| 2.2
| 2.23
| 17,121,841
| 37,924,877
| 73.7
| 73.7
| ### |
2017-Oct-10 Tue
| 2.2
| 2.23
| ###
| 2.22
| 7,825,470
| ###
| 76.2
| 76.2
| 0.2 |
2017-Oct-09 Mon
| 2.25
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Oct-06 Fri
| 2.26
| 2.26
| 2.24
| 2.26
| 14,576,057
| 32,796,128
| ###
| ###
| ### |
2017-Oct-05 Thu
| 2.24
| 2.255
| 2.23
| 2.24
| 13,468,072
| 30,202,151
| 65.9
| 65.9
| ### |
2017-Oct-04 Wed
| 2.22
| 2.25
| 2.22
| 2.24
| 7,662,882
| 17,126,541
| 79.9
| 79.9
| ### |
2017-Oct-03 Tue
| 2.26
| 2.28
| 2.22
| 2.23
|
|
| 22.8
| 22.8
| ### |
2017-Oct-02 Mon
| 2.22
| 2.255
| 2.2
| 2.25
| 7,916,870
| 17,634,827
| ###
| ###
| ### |
2017-Sep-29 Fri
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 5,543,078
| 0
| 73.5
| 73.5
| 0.0 |
2017-Sep-22 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2017-Sep-21 Thu
| 2.22
| 2.24
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 7,158,287
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 6,788,589
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 2.2
| 2.155
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
| 19,049,288
| 0
| 21.7
| 21.7
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2017-Sep-13 Wed
| 2.22
| ###
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Sep-12 Tue
| 2.2
| 2.22
| ###
| 2.21
|
|
| 74.9
| 74.9
| 0.2 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 5,470,176
| 0
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| 2.2
| ###
| ###
| 12,096,778
| 13,306,455
| 77.4
| 77.4
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
| 8,277,789
| 0
| 71.1
| 71.1
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 4,854,428
| 0
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 10,605,843
| 0
| 70.9
| 70.9
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 6,301,541
| 0
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| 2.125
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 20,807,982
| 0
| 26.0
| 26.0
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| 2.085
| ###
| 20,241,857
| ###
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
| 3,778,944
| 0
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 2
| ###
| 5,610,857
| 5,610,857
| 73.7
| 73.7
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 7,252,486
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
| 12,822,571
| 0
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| 1.975
| 1.955
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Aug-11 Fri
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 1.975
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-09 Wed
| ###
| 2
| ###
| ###
| 12,157,642
| 12,157,642
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| 1.885
| ###
| 1.87
| 1.89
| 5,752,949
| ###
| 72.8
| 72.8
| ### |
2017-Aug-03 Thu
| 1.885
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 1.885
|
|
| 18.6
| 18.6
| 0.1 |
2017-Aug-01 Tue
| 1.89
| 1.925
| 1.872
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jul-31 Mon
| 1.89
| ###
| 1.885
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 1.885
| ###
| 7,212,525
| ###
| 30.7
| 30.7
| 0.0 |
2017-Jul-27 Thu
| 1.925
| ###
| 1.922
| ###
| 7,134,976
| ###
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 1.925
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Jul-25 Tue
| ###
| 1.925
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| 1.885
| ###
| 9,407,341
| ###
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| 1.922
| 1.877
| ###
| 11,636,775
| 22,104,054
| 68.6
| 68.6
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 9,914,925
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 1.985
| 1.985
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 5,932,376
| 0
| 88.1
| 88.1
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 16,030,044
| 0
| 19.5
| 19.5
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| 1.972
| 1.985
| 12,166,478
| 11,996,147
| 11.4
| 11.4
| ### |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
| 6,703,443
| 0
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
| 6,544,422
| 0
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 2
| ###
| 1.985
| ###
| 13,618,227
| ###
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 1.955
| 2
| 11,066,228
| ###
| ###
| ###
| 0.1 |
2017-Jul-04 Tue
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| ###
| ###
| 1.925
| 9,802,427
| 0
| ###
| ###
| 0.1 |
2017-Jun-30 Fri
| 1.945
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| 1.987
| ###
| 1.975
|
|
| 65.2
| 65.2
| ### |
2017-Jun-28 Wed
| ###
| 1.955
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2017-Jun-27 Tue
| 1.945
| 1.955
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 1.945
| ###
| 1.925
|
|
| 32.3
| 32.3
| 0.1 |
2017-Jun-23 Fri
| 1.88
| 1.925
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2017-Jun-22 Thu
| 1.855
| 1.875
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2017-Jun-21 Wed
| 1.85
| 1.87
| 1.842
| ###
| 11,895,471
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| 1.885
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2017-Jun-19 Mon
| 1.86
| ###
| 1.86
| 1.885
| 6,375,974
| 5,929,655
| 84.6
| 84.6
| 0.1 |
2017-Jun-16 Fri
| ###
| ###
| 1.86
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 1.975
|
|
| 64.4
| 64.4
| ### |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 16,126,029
| 0
| 84.3
| 84.3
| 0.0 |
2017-Jun-08 Thu
| ###
| 1.952
| ###
| ###
| 6,635,151
| ###
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 1.972
| 1.925
| ###
| 12,073,946
| 23,526,083
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 2
| 1.957
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Jun-02 Fri
| ###
| 1.985
| ###
| 1.985
| 11,087,684
| 11,004,526
| ###
| ###
| ### |
2017-Jun-01 Thu
| 1.925
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 12,667,944
| 0
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 7,475,428
| 0
| 82.2
| 82.2
| 0.0 |
2017-May-29 Mon
| ###
| ###
| 1.872
| ###
| 9,152,979
| 8,567,188
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 1.925
| ###
| 1.882
| ###
| 11,409,525
| ###
| 27.7
| 27.7
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 15,555,375
| 0
| 86.3
| 86.3
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 1.872
| 1.89
|
|
| 29.0
| 29.0
| ### |
2017-May-22 Mon
| ###
| ###
| 1.855
| ###
| 16,278,447
| 15,098,259
| 85.3
| 85.3
| 0.0 |
2017-May-19 Fri
| 1.87
| 1.87
| 1.827
| 1.84
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| 1.82
| 1.855
| 1.81
| 1.845
| 10,240,626
| 18,765,947
| ###
| ###
| ### |
2017-May-17 Wed
| 1.845
| 1.872
| ###
| 1.845
|
|
| ###
| ###
| ### |
2017-May-16 Tue
| 1.83
| 1.857
| 1.82
| 1.85
| 12,704,243
| 23,356,750
| ###
| ###
| 0.1 |
2017-May-15 Mon
| 1.84
| 1.85
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| 1.855
|
|
| 94.4
| 94.4
| 0.1 |
2017-May-11 Thu
| 1.74
| 1.77
| ###
| 1.77
|
|
| 83.9
| 83.9
| ### |
2017-May-10 Wed
| 1.74
| 1.747
| ###
| 1.73
|
|
| 26.5
| 26.5
| ### |
2017-May-09 Tue
| ###
| ###
| 1.685
| 1.73
| 9,593,857
| 8,082,824
| ###
| ###
| ### |
2017-May-08 Mon
| 1.72
| 1.745
| 1.682
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| 1.685
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 1.71
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 1.76
| 1.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 1.785
| 1.8
| ###
| 1.75
| 24,766,573
| ###
| 20.8
| 20.8
| 0.1 |
2017-May-01 Mon
| 1.8
| 1.84
| 1.8
| ###
| 10,295,120
| ###
| 79.4
| 79.4
| 0.0 |
2017-Apr-28 Fri
| 1.755
| 1.845
| 1.755
| 1.84
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| 1.825
| 1.83
| ###
| 1.78
| 23,918,151
| ###
| 13.9
| 13.9
| 0.1 |
2017-Apr-26 Wed
| 1.88
| 1.89
| ###
| 1.84
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 1.81
| 1.82
| 1.78
| ###
| 5,522,843
| ###
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| 1.81
| 1.83
| 1.785
| 1.8
|
|
| ###
| ###
| 0.1 |
2017-Apr-20 Thu
| 1.78
| ###
| ###
| 1.78
|
|
| ###
| ###
| 0.1 |
2017-Apr-19 Wed
| 1.745
| 1.8
| 1.725
| ###
| 14,060,183
| 24,781,072
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 1.725
| 1.745
| 1.7
| 1.725
| 15,383,123
| 26,497,429
| ###
| ###
| ### |
2017-Apr-13 Thu
| 1.78
| 1.78
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2017-Apr-12 Wed
| ###
| ###
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 1.79
| ###
| 1.785
| ###
| 7,965,372
| ###
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 1.785
| 1.81
| 1.78
| 1.8
| 6,486,325
| 11,642,953
| ###
| ###
| 0.1 |
2017-Apr-07 Fri
| 1.79
| 1.79
| 1.75
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2017-Apr-06 Thu
| 1.83
| 1.83
| 1.78
| 1.79
| 13,258,454
| ###
| 16.8
| 16.8
| 0.1 |
2017-Apr-05 Wed
| 1.8
| 1.85
| 1.8
| ###
| 21,891,328
| 39,951,673
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 1.8
| ###
| 1.782
| 1.785
| 5,320,853
| 4,740,880
| 25.3
| 25.3
| 0.1 |
2017-Apr-03 Mon
| 1.785
| ###
| 1.775
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 1.78
| 1.79
| 12,034,654
| 10,710,842
| 15.6
| 15.6
| 0.1 |
2017-Mar-30 Thu
| 1.825
| 1.85
| ###
| ###
| 17,077,357
| 15,796,555
| 28.3
| 28.3
| 0.0 |
2017-Mar-29 Wed
| 1.79
| 1.81
| 1.775
| 1.81
| 18,666,725
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| 1.72
| 1.772
| 1.72
| ###
| 12,867,851
| ###
| 88.5
| 88.5
| 0.0 |
2017-Mar-27 Mon
| 1.75
| 1.755
| 1.7
| 1.725
| 20,442,185
| 35,313,874
| ###
| ###
| ### |
2017-Mar-24 Fri
| 1.785
| ###
| 1.77
| 1.775
|
|
| 26.9
| 26.9
| ### |
2017-Mar-23 Thu
| 1.745
| 1.785
| 1.73
| 1.785
|
|
| 87.2
| 87.2
| 0.1 |
2017-Mar-22 Wed
| 1.75
| 1.775
| 1.725
| 1.745
| 11,489,451
| ###
| 39.2
| 39.2
| 0.1 |
2017-Mar-21 Tue
| ###
| 1.84
| 1.775
| 1.785
| 14,553,381
| ###
| ###
| ###
| 0.1 |
2017-Mar-20 Mon
| 1.83
| 1.85
| 1.79
| 1.825
|
|
| 33.6
| 33.6
| ### |
2017-Mar-17 Fri
| 1.87
| 1.875
| ###
| 1.84
|
|
| ###
| ###
| ### |
2017-Mar-16 Thu
| ###
| 1.86
| 1.83
| 1.855
| 13,693,986
| ###
| ###
| ###
| 0.1 |
2017-Mar-15 Wed
| 1.82
| 1.82
| 1.79
| 1.82
|
|
| 68.7
| 68.7
| ### |
2017-Mar-14 Tue
| 1.82
| 1.845
| 1.8
| 1.82
| 11,794,240
| ###
| ###
| ###
| ### |
2017-Mar-13 Mon
| 1.85
| 1.855
| ###
| 1.82
| 17,685,140
| ###
| 20.1
| 20.1
| ### |
2017-Mar-10 Fri
| 1.875
| 1.88
| 1.845
| 1.85
| 9,195,625
| 17,126,851
| 20.8
| 20.8
| 0.1 |
2017-Mar-09 Thu
| 1.87
| ###
| 1.845
| 1.855
| 9,690,688
| 8,939,659
| ###
| ###
| 0.1 |
2017-Mar-08 Wed
| ###
| ###
| 1.87
| 1.875
|
|
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2017-Mar-06 Mon
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 15,749,420
| 0
| 21.5
| 21.5
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2017-Mar-01 Wed
| 1.785
| 1.83
| 1.785
| 1.83
| 16,315,578
| ###
| 89.2
| 89.2
| ### |
2017-Feb-28 Tue
| 1.86
| 1.88
| ###
| 1.845
|
|
| 33.1
| 33.1
| ### |
2017-Feb-27 Mon
| 1.84
| ###
| ###
| 1.85
|
|
| 77.3
| 77.3
| 0.1 |
2017-Feb-24 Fri
| ###
| ###
| 1.845
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 1.89
| 1.945
|
|
| 21.6
| 21.6
| 0.1 |
2017-Feb-22 Wed
| 1.975
| 1.975
| 1.942
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| 1.945
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 1.945
| ###
| 6,853,449
| 6,664,979
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 1.952
| ###
| 9,220,145
| ###
| 21.1
| 21.1
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| 1.977
| 2
| 8,328,147
| 8,232,373
| ###
| ###
| 0.1 |
2017-Feb-15 Wed
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| 2
| 1.975
| ###
| 9,024,274
| 17,935,744
| 73.8
| 73.8
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
| 16,219,680
| 0
| 85.9
| 85.9
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| 1.955
|
|
| 84.7
| 84.7
| ### |
2017-Feb-09 Thu
| ###
| ###
| 1.877
| ###
| 8,705,552
| ###
| 25.9
| 25.9
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 14,018,870
| 0
| 66.3
| 66.3
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2017-Feb-06 Mon
| ###
| 1.952
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| 1.925
| ###
| 9,931,776
| ###
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 1.945
| 1.955
| 1.927
| ###
| 6,929,671
| ###
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| 1.955
| ###
| ###
| 16,633,772
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 1.885
| ###
| 1.885
| ###
| 33,669,820
| ###
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| 1.845
| 1.785
| 1.845
| 9,951,182
| ###
| ###
| ###
| ### |
2017-Jan-23 Mon
| 1.8
| 1.81
| 1.78
| 1.79
| 7,056,683
| 12,666,745
| ###
| ###
| 0.1 |
2017-Jan-20 Fri
| 1.83
| ###
| 1.79
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2017-Jan-19 Thu
| 1.81
| 1.825
| 1.79
| 1.825
|
|
| 80.5
| 80.5
| ### |
2017-Jan-18 Wed
| 1.775
| 1.81
| 1.76
| 1.8
| 9,436,175
| 16,843,572
| 85.7
| 85.7
| 0.1 |
2017-Jan-17 Tue
| 1.775
| ###
| ###
| 1.785
| 16,385,645
| 0
| ###
| ###
| 0.1 |
2017-Jan-16 Mon
| 1.79
| 1.79
| 1.725
| 1.78
|
|
| 27.6
| 27.6
| 0.1 |
2017-Jan-13 Fri
| 1.79
| 1.82
| 1.77
| 1.77
| 87,929,185
| 157,832,887
| 27.5
| 27.5
| ### |
2017-Jan-12 Thu
| 1.83
| 1.845
| 1.79
| ###
| 8,778,885
| 15,955,623
| 27.1
| 27.1
| 0.0 |
|