End of day Prices (full format), 450 Days for (BGA) BEGA CHEESE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.69 |
2018-Dec-27 Thu
| ###
| ###
| 4.82
| 4.83
|
|
| 9.7
| 9.7
| 0.3 |
2018-Dec-21 Fri
| ###
| ###
| 4.88
| ###
| 2,122,358
| 5,178,553
| 82.4
| 82.4
| 0.0 |
2018-Dec-20 Thu
| 4.78
| ###
| 4.75
| ###
| 1,425,589
| 3,385,773
| 92.8
| 92.8
| 0.0 |
2018-Dec-19 Wed
| ###
| 5.8
| ###
| ###
| 2,213,154
| 6,418,146
| 1.5
| 1.5
| 0.0 |
2018-Dec-14 Fri
| 5.71
| 5.8
| 5.7
| 5.77
| 560,455
| ###
| ###
| ###
| 0.4 |
2018-Dec-13 Thu
| ###
| 5.8
| ###
| 5.76
|
|
| 81.3
| 81.3
| ### |
2018-Dec-12 Wed
| 5.58
| 5.77
| 5.57
| 5.76
|
|
| ###
| ###
| ### |
2018-Dec-11 Tue
| 5.75
| 5.76
| 5.54
| 5.59
| 324,022
| 1,830,724
| 15.2
| 15.2
| ### |
2018-Dec-10 Mon
| 5.8
| 5.89
| 5.7
| 5.71
| 292,745
| 1,696,457
| 37.0
| 37.0
| 0.4 |
2018-Dec-07 Fri
| 5.82
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 5.83
| 5.87
|
|
| 32.2
| 32.2
| ### |
2018-Dec-05 Wed
| 5.84
| ###
| 5.79
| 5.88
| 325,274
| ###
| ###
| ###
| 0.4 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-Dec-03 Mon
| 6
| 6.125
| 6
| ###
| 490,844
| 2,975,741
| 77.2
| 77.2
| 0.0 |
2018-Nov-30 Fri
| ###
| 5.945
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 6
| ###
| 5.89
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2018-Nov-14 Wed
| ###
| ###
| 5.925
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 623,585
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 443,653
| 0
| 68.3
| 68.3
| 0.0 |
2018-Nov-09 Fri
| ###
| 6.22
| ###
| ###
| 593,655
| ###
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| 6.22
| ###
| ###
| 779,346
| ###
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 391,247
| 0
| 27.1
| 27.1
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 480,589
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2018-Oct-31 Wed
| 6
| ###
| ###
| ###
| 797,777
| 0
| 26.8
| 26.8
| 0.0 |
2018-Oct-30 Tue
| 5.86
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 5.79
| 5.87
| 589,271
| ###
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 295,884
| 0
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 6.2
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 6.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 6.27
| 6.28
| 367,579
| ###
| 22.5
| 22.5
| 0.4 |
2018-Oct-18 Thu
| 6.51
| 6.59
| 6.26
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2018-Oct-17 Wed
| 6.21
| ###
| 6.21
| 6.51
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 6.26
| ###
| ###
| ###
| 963,772
| 0
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 6.26
| 6.28
|
|
| 17.0
| 17.0
| 0.4 |
2018-Oct-11 Thu
| 6.48
| 6.48
| ###
| 6.4
| 1,508,870
| ###
| ###
| ###
| 0.5 |
2018-Oct-10 Wed
| 6.5
| 6.58
| 6.5
| 6.54
|
|
| 78.3
| 78.3
| 0.5 |
2018-Oct-09 Tue
| 6.52
| 6.56
| 6.49
| 6.51
| 703,658
| ###
| 46.2
| 46.2
| ### |
2018-Oct-08 Mon
| ###
| ###
| 6.44
| 6.51
|
|
| ###
| ###
| ### |
2018-Oct-05 Fri
| 6.5
| 6.54
| 6.5
| 6.51
| 396,347
| 2,584,182
| ###
| ###
| ### |
2018-Oct-04 Thu
| 6.53
| 6.59
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| 6.7
| 6.71
| 6.53
| 6.53
| 873,979
| 5,785,740
| ###
| ###
| ### |
2018-Oct-02 Tue
| 6.72
| 6.79
| 6.7
| 6.72
|
|
| 77.5
| 77.5
| 0.5 |
2018-Oct-01 Mon
| 6.8
| 6.84
| 6.71
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Sep-28 Fri
| 6.84
| ###
| 6.8
| 6.81
|
|
| 25.6
| 25.6
| ### |
2018-Sep-27 Thu
| 6.8
| ###
| 6.79
| 6.82
| 604,570
| ###
| 73.0
| 73.0
| 0.5 |
2018-Sep-26 Wed
| ###
| ###
| 6.79
| 6.79
|
|
| 16.3
| 16.3
| 0.5 |
2018-Sep-25 Tue
| 6.89
| ###
| 6.79
| ###
| 714,325
| ###
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 6.78
| ###
| 6.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 6.8
| 6.85
| 6.75
| 6.75
| 635,150
| 4,319,020
| 22.1
| 22.1
| 0.5 |
2018-Sep-20 Thu
| 6.85
| ###
| 6.73
| 6.78
| 785,329
| ###
| 24.2
| 24.2
| 0.5 |
2018-Sep-19 Wed
| ###
| ###
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 884,071
| 0
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 7.21
| 7.26
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2018-Sep-14 Fri
| ###
| 7.44
| ###
| 7.25
| 1,046,386
| 3,892,555
| 80.1
| 80.1
| 0.5 |
2018-Sep-13 Thu
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 7.25
| ###
| ###
| ###
| 1,305,125
| 0
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 7.58
| 7.58
| 7.58
| 7.58
| 0
|
|
|
| ### |
2018-Sep-10 Mon
| 7.58
| 7.58
| 7.58
| 7.58
| 0
|
|
|
| ### |
2018-Sep-07 Fri
| ###
| ###
| 7.485
| 7.58
|
|
| 29.3
| 29.3
| ### |
2018-Sep-06 Thu
| 7.55
| ###
| 7.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 7.7
| 7.555
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 7.77
| ###
| ###
| 252,771
| ###
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 7.85
| ###
| 7.8
| 7.83
|
|
| 34.0
| 34.0
| ### |
2018-Aug-30 Thu
| 7.89
| ###
| 7.73
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| 7.87
| 952,282
| 0
| ###
| ###
| 0.6 |
2018-Aug-28 Tue
| 7.7
| 7.71
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 7.78
| 7.59
| 7.7
|
|
| 81.4
| 81.4
| 0.6 |
2018-Aug-24 Fri
| 7.72
| 7.79
| ###
| ###
| 437,772
| 1,705,121
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 7.7
| 7.77
| 7.55
| 7.74
| 254,570
| ###
| 75.2
| 75.2
| 0.6 |
2018-Aug-22 Wed
| ###
| 7.79
| ###
| 7.79
| 239,958
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| 7.74
| 7.79
| ###
| 7.73
| 167,375
| 651,925
| 35.4
| 35.4
| 0.6 |
2018-Aug-20 Mon
| ###
| 7.78
| ###
| ###
| 270,726
| 1,053,124
| 78.7
| 78.7
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| 7.53
| ###
| 306,127
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 7.54
| 7.59
|
|
| 38.6
| 38.6
| 0.5 |
2018-Aug-15 Wed
| 7.46
| ###
| 7.46
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2018-Aug-14 Tue
| 7.48
| 7.575
| 7.43
| 7.53
|
|
| 75.4
| 75.4
| 0.5 |
2018-Aug-13 Mon
| ###
| 7.45
| ###
| 7.43
|
|
| ###
| ###
| ### |
2018-Aug-10 Fri
| 7.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 7.43
| 7.575
| 7.41
| 7.43
|
|
| 69.7
| 69.7
| ### |
2018-Aug-08 Wed
| 7.58
| ###
| 7.54
| 7.57
| 853,557
| ###
| 34.9
| 34.9
| ### |
2018-Aug-07 Tue
| 7.55
| ###
| 7.55
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2018-Aug-06 Mon
| 7.5
| ###
| 7.5
| 7.55
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 7.44
| 7.55
| 7.42
| 7.51
|
|
| 78.2
| 78.2
| ### |
2018-Aug-02 Thu
| 7.4
| 7.44
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2018-Aug-01 Wed
| ###
| ###
| 7.27
| ###
| 270,552
| 983,456
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 7.425
| 7.27
| ###
| 360,027
| ###
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| 7.46
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2018-Jul-26 Thu
| ###
| 7.4
| 7.2
| 7.25
|
|
| 20.8
| 20.8
| 0.5 |
2018-Jul-25 Wed
| 7.54
| 7.55
| 7.28
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2018-Jul-24 Tue
| 7.45
| ###
| 7.44
| 7.52
|
|
| 81.8
| 81.8
| 0.5 |
2018-Jul-23 Mon
| 7.44
| 7.46
| ###
| 7.45
| 470,675
| ###
| 76.5
| 76.5
| 0.5 |
2018-Jul-20 Fri
| 7.55
| ###
| ###
| 7.42
| 559,122
| 0
| ###
| ###
| 0.5 |
2018-Jul-19 Thu
| 7.73
| 7.88
| 7.51
| 7.53
| 776,855
| ###
| 12.9
| 12.9
| 0.5 |
2018-Jul-18 Wed
| 7.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 7.58
| 7.73
| 7.58
| 7.7
|
|
| ###
| ###
| 0.6 |
2018-Jul-16 Mon
| ###
| 7.71
| ###
| 7.57
| 730,374
| ###
| 92.0
| 92.0
| ### |
2018-Jul-13 Fri
| 7.22
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2018-Jul-12 Thu
| 7.29
| 7.325
| 7.23
| 7.25
| 356,927
| ###
| ###
| ###
| 0.5 |
2018-Jul-11 Wed
| ###
| ###
| 7.27
| 7.29
|
|
| 42.7
| 42.7
| ### |
2018-Jul-10 Tue
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2018-Jul-06 Fri
| ###
| 7.355
| 7.28
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Jul-05 Thu
| ###
| 7.45
| ###
| ###
| 281,674
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| 7.42
| ###
| ###
| 241,974
| 897,723
| 78.4
| 78.4
| 0.0 |
2018-Jul-03 Tue
| 7.4
| 7.48
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2018-Jul-02 Mon
| 7.41
| 7.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 7.44
| 7.5
| ###
| 7.41
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 7.46
| 7.47
| ###
| 7.44
|
|
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| 7.49
| ###
| 7.46
|
|
| 81.3
| 81.3
| 0.5 |
2018-Jun-26 Tue
| 7.4
| ###
| ###
| 7.42
| 199,071
| 0
| 72.6
| 72.6
| 0.5 |
2018-Jun-25 Mon
| 7.55
| 7.56
| 7.42
| 7.44
|
|
| 25.0
| 25.0
| ### |
2018-Jun-22 Fri
| 7.5
| 7.58
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| 7.59
| 7.59
| 7.48
| 7.55
|
|
| 29.3
| 29.3
| ### |
2018-Jun-20 Wed
| ###
| 7.52
| ###
| 7.52
|
|
| 88.0
| 88.0
| 0.5 |
2018-Jun-19 Tue
| ###
| ###
| 7.26
| 7.26
| 264,978
| 961,870
| 28.2
| 28.2
| 0.5 |
2018-Jun-18 Mon
| ###
| 7.385
| 7.28
| ###
| 209,243
| 1,534,274
| 81.3
| 81.3
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 7.27
| 7.29
| 358,255
| 1,302,256
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 7.43
| ###
| 7.22
| 387,454
| ###
| 16.8
| 16.8
| 0.5 |
2018-Jun-13 Wed
| 7.41
| 7.47
| ###
| ###
| 176,825
| 660,441
| 34.0
| 34.0
| 0.0 |
2018-Jun-12 Tue
| 7.28
| 7.48
| 7.28
| 7.44
| 430,682
| ###
| 89.4
| 89.4
| ### |
2018-Jun-08 Fri
| 7.22
| ###
| 7.22
| 7.28
|
|
| ###
| ###
| 0.5 |
2018-Jun-07 Thu
| 7.22
| 7.29
| ###
| 7.2
|
|
| 31.9
| 31.9
| 0.5 |
2018-Jun-06 Wed
| 7.2
| ###
| 7.2
| 7.29
| 334,220
| ###
| 82.1
| 82.1
| ### |
2018-Jun-05 Tue
| ###
| 7.27
| ###
| 7.21
| 256,780
| ###
| ###
| ###
| ### |
2018-Jun-04 Mon
| 7.25
| 7.27
| ###
| 7.24
| 264,554
| 961,653
| 31.9
| 31.9
| 0.5 |
2018-Jun-01 Fri
| ###
| 7.28
| ###
| 7.2
| 192,471
| ###
| 74.8
| 74.8
| 0.5 |
2018-May-31 Thu
| 7.24
| 7.28
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-May-30 Wed
| ###
| 7.26
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-May-29 Tue
| 7.2
| 7.26
| ###
| ###
| 350,944
| 1,273,926
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 7.44
| 7.44
| 7.28
| 7.28
| 333,689
| 2,455,951
| 18.2
| 18.2
| 0.5 |
2018-May-25 Fri
| ###
| 7.56
| ###
| 7.44
|
|
| 79.2
| 79.2
| ### |
2018-May-24 Thu
| 7.22
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 7.25
| ###
| 7.245
| ###
| 448,774
| 1,625,683
| 79.5
| 79.5
| 0.0 |
2018-May-22 Tue
| 7.29
| 7.325
| 7.23
| 7.26
| 457,148
| ###
| ###
| ###
| 0.5 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 497,077
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| 7.23
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| 6.86
| ###
| 379,581
| ###
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| 6.86
| ###
| 559,157
| ###
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 7.23
| 7.25
| 6.85
| 6.87
| 820,942
| 5,787,641
| ###
| ###
| ### |
2018-May-09 Wed
| 7.23
| ###
| ###
| 7.22
| 382,887
| 0
| 34.6
| 34.6
| 0.5 |
2018-May-08 Tue
| ###
| 7.28
| ###
| 7.21
|
|
| 72.1
| 72.1
| ### |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 471,355
| 0
| 74.6
| 74.6
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 144,529
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| 7
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 465,441
| 0
| 79.3
| 79.3
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| 7
| 349,652
| 0
| 30.7
| 30.7
| 0.5 |
2018-Apr-26 Thu
| 7
| ###
| ###
| 7
| 287,622
| 0
| ###
| ###
| 0.5 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 509,949
| 0
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 6.77
| ###
| 6.77
| ###
| 654,289
| ###
| 92.5
| 92.5
| 0.0 |
2018-Apr-20 Fri
| 6.78
| 6.81
| 6.7
| 6.77
| 545,455
| 3,684,548
| 37.1
| 37.1
| ### |
2018-Apr-19 Thu
| 6.79
| 6.89
| ###
| 6.83
| 640,027
| ###
| ###
| ###
| 0.5 |
2018-Apr-18 Wed
| 6.59
| 6.71
| 6.52
| 6.71
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 6.57
| 6.58
| 6.48
| 6.57
|
|
| 70.4
| 70.4
| ### |
2018-Apr-16 Mon
| 6.48
| 6.5
| ###
| 6.5
|
|
| 75.8
| 75.8
| 0.5 |
2018-Apr-13 Fri
| ###
| 6.45
| 6.355
| 6.44
| 427,171
| ###
| 75.4
| 75.4
| 0.5 |
2018-Apr-12 Thu
| 6.45
| 6.46
| ###
| ###
| 387,847
| 1,252,745
| 21.4
| 21.4
| 0.0 |
2018-Apr-11 Wed
| 6.53
| 6.54
| 6.44
| 6.47
| 432,271
| ###
| 25.2
| 25.2
| 0.5 |
2018-Apr-10 Tue
| 6.59
| ###
| 6.53
| 6.56
| 329,587
| ###
| 26.9
| 26.9
| 0.5 |
2018-Apr-09 Mon
| 6.55
| ###
| 6.51
| 6.58
|
|
| 71.4
| 71.4
| 0.5 |
2018-Apr-06 Fri
| 6.54
| ###
| 6.52
| 6.54
| 379,274
| ###
| ###
| ###
| 0.5 |
2018-Apr-05 Thu
| 6.59
| ###
| 6.57
| 6.58
| 327,971
| 1,077,384
| 35.1
| 35.1
| 0.5 |
2018-Apr-04 Wed
| 6.7
| 6.72
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 6.7
| 6.74
| ###
| ###
| 498,972
| ###
| 38.1
| 38.1
| 0.0 |
2018-Mar-29 Thu
| 6.81
| 6.86
| 6.76
| 6.77
| 741,346
| ###
| 31.1
| 31.1
| ### |
2018-Mar-28 Wed
| 6.75
| 6.82
| 6.72
| 6.8
| 989,379
| ###
| 81.0
| 81.0
| 0.5 |
2018-Mar-27 Tue
| 6.77
| 6.85
| 6.77
| 6.8
|
|
| 70.2
| 70.2
| 0.5 |
2018-Mar-26 Mon
| 6.75
| 6.83
| ###
| 6.78
| 1,233,457
| 4,212,255
| 71.4
| 71.4
| 0.5 |
2018-Mar-23 Fri
| ###
| ###
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 513,549
| 0
| 34.6
| 34.6
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| 7
|
|
| 34.0
| 34.0
| 0.5 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 335,444
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 695,455
| 0
| 68.2
| 68.2
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 6.86
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 6.71
| ###
| 812,351
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 411,545
| 0
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| 6.81
| ###
| 847,084
| 2,884,321
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 6.77
| ###
| 6.75
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 6.74
| 6.76
| 561,624
| 1,892,672
| 20.7
| 20.7
| 0.5 |
2018-Mar-06 Tue
| 6.7
| ###
| 6.7
| ###
| 815,443
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 6.75
| ###
| 6.7
| 842,524
| ###
| ###
| ###
| 0.5 |
2018-Mar-02 Fri
| ###
| 6.71
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 6.72
| 6.75
| 1,159,125
| ###
| ###
| ###
| 0.5 |
2018-Feb-28 Wed
| ###
| ###
| 6.81
| 6.86
|
|
| ###
| ###
| 0.5 |
2018-Feb-27 Tue
| 7.41
| 7.45
| 7.29
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Feb-26 Mon
| 7.4
| 7.47
| ###
| 7.41
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 7.48
| 7.49
| 7.24
| ###
| 308,646
| 2,273,177
| 21.4
| 21.4
| 0.0 |
2018-Feb-21 Wed
| 7.2
| 7.5
| 7.2
| 7.45
| 550,049
| ###
| 91.9
| 91.9
| 0.5 |
2018-Feb-20 Tue
| 7.23
| 7.29
| ###
| 7.27
| 511,984
| 1,866,181
| ###
| ###
| ### |
2018-Feb-19 Mon
| ###
| 7.28
| ###
| 7.22
|
|
| 71.2
| 71.2
| 0.5 |
2018-Feb-16 Fri
| ###
| 7.29
| ###
| ###
| 586,629
| ###
| 79.0
| 79.0
| 0.0 |
2018-Feb-15 Thu
| 7
| ###
| ###
| ###
| 369,676
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 355,844
| 0
| 79.2
| 79.2
| 0.0 |
2018-Feb-13 Tue
| 6.88
| 7.025
| 6.88
| 7
| 543,941
| 3,781,749
| 80.4
| 80.4
| 0.5 |
2018-Feb-12 Mon
| ###
| ###
| 6.85
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 7.26
| ###
| 7.22
| 551,387
| ###
| ###
| ###
| 0.5 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 595,855
| 0
| 62.8
| 62.8
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 6.72
| 6.85
| 1,129,345
| ###
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Feb-02 Fri
| ###
| 7.25
| ###
| ###
| 331,355
| ###
| 74.8
| 74.8
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 7
| ###
| 822,178
| 2,877,623
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 7
| ###
| 6.86
| ###
| 909,684
| ###
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 456,527
| 0
| 12.6
| 12.6
| 0.0 |
2018-Jan-29 Mon
| ###
| 7.29
| ###
| 7.27
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 263,524
| 0
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 7
| ###
| 225,885
| ###
| 25.0
| 25.0
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 613,528
| 0
| 89.4
| 89.4
| 0.0 |
2018-Jan-19 Fri
| ###
| 7
| 6.85
| ###
| 334,228
| 2,314,528
| 79.3
| 79.3
| 0.0 |
2018-Jan-18 Thu
| 7
| ###
| 6.86
| 6.87
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| 7
| ###
| ###
| 273,584
| 957,544
| 40.6
| 40.6
| 0.0 |
2018-Jan-16 Tue
| 6.82
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| 6.82
| 6.83
| 335,648
| 1,144,559
| 15.7
| 15.7
| 0.5 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-03 Wed
| 7.21
| ###
| ###
| ###
| 413,120
| 0
| 15.0
| 15.0
| 0.0 |
2018-Jan-02 Tue
| 7.23
| ###
| ###
| 7.23
|
|
| 66.0
| 66.0
| ### |
2017-Dec-29 Fri
| 7.46
| 7.46
| 7.23
| 7.23
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 7.49
| 7.53
| 7.425
| 7.46
|
|
| 23.8
| 23.8
| 0.5 |
2017-Dec-27 Wed
| 7.47
| 7.51
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2017-Dec-22 Fri
| 7.4
| 7.54
| 7.4
| 7.47
| 202,889
| 1,515,580
| 77.4
| 77.4
| ### |
2017-Dec-21 Thu
| ###
| 7.54
| ###
| 7.4
| 479,448
| ###
| 66.2
| 66.2
| 0.5 |
2017-Dec-20 Wed
| 7.4
| ###
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2017-Dec-19 Tue
| 7.42
| 7.5
| ###
| 7.4
| 311,927
| 1,169,726
| ###
| ###
| 0.5 |
2017-Dec-18 Mon
| 7.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 7.57
| 7.58
| ###
| 7.44
| 250,471
| 949,285
| 19.1
| 19.1
| ### |
2017-Dec-08 Fri
| 7.86
| ###
| 7.8
| 7.84
| 379,348
| 1,479,457
| ###
| ###
| 0.6 |
2017-Dec-07 Thu
| ###
| 8
| 7.81
| 7.88
|
|
| ###
| ###
| 0.6 |
2017-Dec-06 Wed
| 7.89
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 7.81
| ###
| 7.73
| 7.88
|
|
| ###
| ###
| 0.6 |
2017-Dec-04 Mon
| 7.85
| ###
| 7.72
| 7.87
|
|
| ###
| ###
| 0.6 |
2017-Dec-01 Fri
| 7.75
| 7.855
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2017-Nov-30 Thu
| 7.71
| 7.73
| 7.58
| 7.71
| 757,758
| ###
| ###
| ###
| ### |
2017-Nov-29 Wed
| 7.46
| 7.81
| 7.45
| 7.75
|
|
| ###
| ###
| ### |
2017-Nov-28 Tue
| ###
| 7.46
| 7.26
| 7.45
| 381,374
| ###
| 79.9
| 79.9
| 0.5 |
2017-Nov-27 Mon
| ###
| 7.44
| 7.28
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 7.56
| 7.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 7.49
| ###
| 7.47
| 7.53
|
|
| 72.1
| 72.1
| 0.5 |
2017-Nov-21 Tue
| 7.46
| 7.49
| ###
| 7.49
|
|
| 71.7
| 71.7
| ### |
2017-Nov-20 Mon
| ###
| 7.47
| 7.25
| 7.44
| 364,345
| 2,681,579
| 81.9
| 81.9
| ### |
2017-Nov-17 Fri
| 7.55
| 7.55
| 7.29
| 7.4
|
|
| ###
| ###
| 0.5 |
2017-Nov-16 Thu
| 7.29
| 7.52
| 7.26
| 7.49
|
|
| 85.8
| 85.8
| ### |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| 7.25
| ###
| ###
| 311,686
| ###
| 81.2
| 81.2
| 0.0 |
2017-Nov-13 Mon
| 7.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| 7.24
| 7.29
| 315,487
| ###
| ###
| ###
| ### |
2017-Nov-09 Thu
| ###
| 7.43
| 7.29
| ###
| 342,582
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 7.22
| 7.45
| ###
| ###
| 566,280
| ###
| 83.7
| 83.7
| 0.0 |
2017-Nov-07 Tue
| 7.22
| ###
| ###
| 7.25
| 362,376
| 0
| ###
| ###
| 0.5 |
2017-Nov-06 Mon
| 7
| 7.21
| ###
| 7.21
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2017-Nov-01 Wed
| ###
| 7.44
| ###
| ###
| 750,179
| ###
| 28.4
| 28.4
| 0.0 |
2017-Oct-31 Tue
| 7.45
| 7.49
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Oct-30 Mon
| 7.58
| ###
| ###
| 7.42
| 731,181
| 0
| ###
| ###
| 0.5 |
2017-Oct-27 Fri
| ###
| ###
| 7.41
| 7.57
| 480,158
| 1,778,985
| ###
| ###
| ### |
2017-Oct-26 Thu
| 7.83
| ###
| 7.56
| 7.59
|
|
| 13.3
| 13.3
| 0.5 |
2017-Oct-25 Wed
| 7.59
| 7.77
| 7.5
| 7.75
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 7.7
| 7.77
| 7.56
| 7.58
| 409,473
| ###
| 19.0
| 19.0
| ### |
2017-Oct-23 Mon
| 7.72
| 7.76
| ###
| ###
| 351,284
| 1,362,981
| 30.6
| 30.6
| 0.0 |
2017-Oct-20 Fri
| 7.56
| 7.77
| 7.53
| ###
| 440,381
| ###
| 83.3
| 83.3
| 0.0 |
2017-Oct-19 Thu
| ###
| 7.78
| 7.54
| 7.58
|
|
| ###
| ###
| ### |
2017-Oct-18 Wed
| 7.55
| ###
| 7.54
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Oct-17 Tue
| 7.89
| 7.89
| 7.49
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Oct-16 Mon
| 7.2
| ###
| ###
| ###
| 1,570,788
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| 7
| 7.24
| ###
| 7.2
| 615,372
| 2,227,646
| ###
| ###
| 0.5 |
2017-Oct-12 Thu
| ###
| 7.2
| 6.88
| ###
| 664,973
| ###
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 6.87
| 7.125
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 6.81
| 6.84
| 6.72
| 6.82
|
|
| 65.7
| 65.7
| 0.5 |
2017-Oct-09 Mon
| 6.75
| 6.89
| 6.72
| 6.83
|
|
| 79.8
| 79.8
| 0.5 |
2017-Oct-06 Fri
| ###
| 6.74
| ###
| 6.73
|
|
| 73.9
| 73.9
| ### |
2017-Oct-05 Thu
| 6.55
| ###
| 6.55
| 6.57
| 373,442
| 1,223,022
| ###
| ###
| ### |
2017-Oct-04 Wed
| 6.71
| 6.74
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Oct-03 Tue
| 6.81
| 6.81
| 6.73
| 6.73
| 413,726
| 2,800,925
| ###
| ###
| ### |
2017-Oct-02 Mon
| ###
| ###
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 6.81
| 6.885
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
2017-Sep-28 Thu
| 6.87
| ###
| 6.77
| 6.84
|
|
| 26.9
| 26.9
| 0.5 |
2017-Sep-27 Wed
| ###
| ###
| 6.87
| 6.87
| 475,845
| 1,634,527
| 22.5
| 22.5
| ### |
2017-Sep-26 Tue
| ###
| ###
| 6.81
| ###
| 343,375
| ###
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 278,276
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 596,627
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 7.2
| ###
| 7.2
| 7.25
| 431,145
| 1,552,122
| ###
| ###
| 0.5 |
2017-Sep-15 Fri
| 7.25
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 7.22
| ###
| 7.2
| 7.24
|
|
| 73.8
| 73.8
| 0.5 |
2017-Sep-13 Wed
| 7.26
| ###
| ###
| 7.23
| 274,122
| 0
| 33.4
| 33.4
| ### |
2017-Sep-12 Tue
| ###
| ###
| 7.21
| 7.23
| 326,247
| 1,176,120
| ###
| ###
| ### |
2017-Sep-11 Mon
| 7.2
| ###
| 7.2
| 7.28
| 679,125
| 2,444,850
| ###
| ###
| 0.5 |
2017-Sep-08 Fri
| 7.25
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2017-Sep-07 Thu
| 7.2
| ###
| ###
| 7.23
| 1,435,258
| 0
| 75.4
| 75.4
| ### |
2017-Sep-06 Wed
| ###
| 7.29
| ###
| 7.2
| 1,967,450
| 7,171,355
| 72.4
| 72.4
| 0.5 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 873,376
| 0
| 86.1
| 86.1
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,007,581
| 0
| 73.2
| 73.2
| 0.0 |
2017-Aug-31 Thu
| 6.79
| ###
| 6.75
| 6.89
| 1,302,253
| ###
| 78.0
| 78.0
| 0.5 |
2017-Aug-30 Wed
| 6.75
| 6.89
| 6.74
| 6.8
| 576,886
| 3,931,478
| 77.7
| 77.7
| 0.5 |
2017-Aug-29 Tue
| 6.8
| 6.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 6.88
| 6.88
| 412,187
| 1,417,923
| 29.3
| 29.3
| ### |
2017-Aug-25 Fri
| 6.88
| ###
| 6.79
| ###
| 479,679
| ###
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 6.88
| 6.47
| 6.88
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| 6.4
| 6.48
|
|
| 18.6
| 18.6
| 0.5 |
2017-Aug-22 Tue
| 6.4
| 6.49
| ###
| 6.49
| 269,647
| ###
| ###
| ###
| ### |
2017-Aug-21 Mon
| 6.49
| 6.58
| 6.4
| 6.43
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| 6.49
| 6.59
| 6.48
| 6.54
|
|
| 71.8
| 71.8
| 0.5 |
2017-Aug-17 Thu
| 6.48
| ###
| 6.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 6.44
| 6.48
| ###
| 6.48
| 428,642
| ###
| ###
| ###
| 0.5 |
2017-Aug-15 Tue
| 6.44
| 6.49
| 6.42
| 6.47
| 166,780
| ###
| 74.5
| 74.5
| 0.5 |
2017-Aug-14 Mon
| 6.44
| 6.46
| ###
| 6.41
|
|
| 28.9
| 28.9
| 0.5 |
2017-Aug-11 Fri
| 6.43
| 6.47
| ###
| 6.44
|
|
| 73.5
| 73.5
| 0.5 |
2017-Aug-10 Thu
| 6.45
| 6.52
| ###
| 6.46
| 411,584
| ###
| 76.7
| 76.7
| ### |
2017-Aug-09 Wed
| 6.4
| 6.475
| 6.4
| 6.47
|
|
| ###
| ###
| 0.5 |
2017-Aug-08 Tue
| 6.5
| 6.52
| 6.27
| 6.47
|
|
| ###
| ###
| 0.5 |
2017-Aug-07 Mon
| 6.54
| 6.54
| 6.46
| 6.54
|
|
| 69.6
| 69.6
| 0.5 |
2017-Aug-04 Fri
| 6.5
| 6.57
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| 6.71
| 6.73
| 6.48
| 6.53
|
|
| ###
| ###
| ### |
2017-Aug-02 Wed
| 6.83
| 6.84
| 6.73
| 6.74
|
|
| ###
| ###
| ### |
2017-Aug-01 Tue
| ###
| ###
| 6.77
| 6.8
|
|
| 15.3
| 15.3
| 0.5 |
2017-Jul-31 Mon
| 6.88
| ###
| 6.79
| 6.87
|
|
| 30.1
| 30.1
| ### |
2017-Jul-28 Fri
| 6.8
| ###
| 6.76
| 6.87
| 307,152
| 1,038,173
| ###
| ###
| ### |
2017-Jul-27 Thu
| 6.78
| ###
| 6.77
| ###
| 408,026
| ###
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 6.82
| 6.87
| 6.78
| 6.79
| 280,456
| ###
| 26.6
| 26.6
| 0.5 |
2017-Jul-25 Tue
| 6.8
| ###
| ###
| 6.8
|
|
| 67.7
| 67.7
| 0.5 |
2017-Jul-24 Mon
| 6.81
| 6.83
| 6.73
| 6.81
| 326,152
| ###
| 72.7
| 72.7
| ### |
2017-Jul-21 Fri
| 6.83
| ###
| ###
| 6.89
| 412,283
| 0
| ###
| ###
| 0.5 |
2017-Jul-20 Thu
| ###
| 6.86
| ###
| 6.83
| 379,074
| 1,300,223
| ###
| ###
| 0.5 |
2017-Jul-19 Wed
| 6.72
| 6.74
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 6.87
| 6.87
| ###
| 6.7
| 243,084
| ###
| ###
| ###
| 0.5 |
2017-Jul-17 Mon
| 6.85
| ###
| 6.82
| 6.88
| 312,659
| ###
| ###
| ###
| ### |
2017-Jul-14 Fri
| 6.78
| ###
| 6.77
| 6.87
| 594,949
| ###
| 82.9
| 82.9
| ### |
2017-Jul-13 Thu
| 6.72
| 6.8
| ###
| 6.78
| 567,726
| ###
| 77.1
| 77.1
| 0.5 |
2017-Jul-12 Wed
| 6.76
| 6.79
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2017-Jul-11 Tue
| 6.8
| 6.82
| 6.73
| 6.76
|
|
| 26.6
| 26.6
| 0.5 |
2017-Jul-10 Mon
| 6.74
| 6.89
| 6.72
| 6.8
|
|
| ###
| ###
| 0.5 |
2017-Jul-07 Fri
| 6.77
| 6.83
| ###
| 6.76
|
|
| 34.1
| 34.1
| 0.5 |
2017-Jul-06 Thu
| ###
| ###
| 6.83
| 6.85
| 681,581
| ###
| ###
| ###
| ### |
2017-Jul-05 Wed
| ###
| 7
| ###
| 7
|
|
| 81.8
| 81.8
| 0.5 |
2017-Jul-04 Tue
| 6.76
| ###
| 6.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 6.59
| ###
| 6.55
| 6.76
| 1,296,681
| ###
| 90.2
| 90.2
| 0.5 |
2017-Jun-30 Fri
| 6.25
| 6.575
| 6.25
| 6.51
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| 6.455
| 6.285
| 6.42
| 1,020,182
| 6,498,559
| 80.6
| 80.6
| 0.5 |
2017-Jun-28 Wed
| ###
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| 5.71
| ###
| 5.71
| ###
| 888,352
| 2,536,244
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| 5.88
| ###
| 874,251
| ###
| 76.8
| 76.8
| 0.0 |
2017-Jun-21 Wed
| 5.77
| ###
| 5.77
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2017-Jun-20 Tue
| 5.79
| 5.87
| 5.745
| 5.86
|
|
| 80.9
| 80.9
| 0.4 |
2017-Jun-19 Mon
| 5.85
| 5.85
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2017-Jun-16 Fri
| 5.75
| 5.86
| 5.75
| 5.85
| 619,878
| ###
| 82.0
| 82.0
| 0.4 |
2017-Jun-15 Thu
| 5.77
| 5.85
| 5.75
| 5.79
| 677,726
| ###
| ###
| ###
| ### |
2017-Jun-14 Wed
| 5.71
| 5.82
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Jun-13 Tue
| ###
| 5.7
| 5.58
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2017-Jun-09 Fri
| ###
| 5.71
| 5.57
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Jun-08 Thu
| 5.71
| 5.81
| ###
| ###
| 263,585
| ###
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 5.77
| 5.83
| 5.7
| 5.75
| 218,726
| 1,260,955
| ###
| ###
| ### |
2017-Jun-06 Tue
| ###
| ###
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2017-Jun-05 Mon
| ###
| 6.055
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| 6
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 199,278
| 0
| 71.3
| 71.3
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 5.89
| ###
| 411,540
| 1,211,985
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-May-29 Mon
| 6.24
| 6.25
| ###
| ###
| 482,852
| ###
| 8.6
| 8.6
| 0.0 |
2017-May-26 Fri
| ###
| ###
| 6.21
| 6.21
| 218,774
| ###
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| 6.29
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2017-May-24 Wed
| 6.21
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-May-23 Tue
| ###
| 6.23
| ###
| 6.2
| 163,127
| 508,140
| ###
| ###
| 0.4 |
2017-May-22 Mon
| 6.25
| 6.28
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-May-19 Fri
| ###
| 6.27
| ###
| 6.27
| 214,555
| 672,629
| ###
| ###
| 0.4 |
2017-May-18 Thu
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 6.25
| 6.41
| ###
| 6.2
| 230,982
| ###
| 30.7
| 30.7
| 0.4 |
2017-May-16 Tue
| ###
| 6.4
| ###
| ###
| 479,944
| 1,535,820
| 85.9
| 85.9
| 0.0 |
2017-May-15 Mon
| ###
| 6.29
| ###
| 6.25
|
|
| 83.9
| 83.9
| ### |
2017-May-12 Fri
| 6.42
| 6.43
| ###
| ###
| 248,522
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 6.28
| 6.43
| 6.28
| 6.43
|
|
| ###
| ###
| ### |
2017-May-10 Wed
| ###
| 6.29
| ###
| 6.24
|
|
| 84.5
| 84.5
| 0.4 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-May-08 Mon
| ###
| ###
| 6
| ###
| 268,777
| ###
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| 6
| ###
| ###
| 209,353
| 628,059
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 256,577
| 0
| 25.4
| 25.4
| 0.0 |
2017-May-03 Wed
| 6
| ###
| ###
| ###
| 301,352
| 0
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-May-01 Mon
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Apr-28 Fri
| ###
| ###
| ###
| 6
|
|
| 71.1
| 71.1
| 0.4 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 2,809,478
| 0
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
| 357,974
| 0
| 18.1
| 18.1
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 6
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| 6
| ###
| 225,851
| 677,553
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Apr-18 Tue
| 6.2
| 6.22
| ###
| ###
| 259,783
| 807,925
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| 6.23
| ###
| ###
| 450,289
| 1,402,650
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| 6.2
| ###
| ###
| 304,343
| ###
| 79.7
| 79.7
| 0.0 |
2017-Apr-11 Tue
| ###
| 6.145
| ###
| ###
| 353,951
| ###
| 91.5
| 91.5
| 0.0 |
2017-Apr-10 Mon
| ###
| 6.045
| ###
| 6
| 188,979
| 571,189
| ###
| ###
| 0.4 |
2017-Apr-07 Fri
| ###
| ###
| 5.86
| ###
| 297,280
| ###
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 6
| ###
| ###
| ###
| 391,952
| 0
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 6.125
| ###
| ###
| 444,970
| 1,362,720
| 20.0
| 20.0
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| 6.23
| 6.23
| 295,359
| 920,043
| 25.5
| 25.5
| 0.4 |
2017-Mar-31 Fri
| 6.4
| 6.42
| ###
| ###
| 178,049
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| 6.425
| ###
| ###
| 186,329
| 598,581
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| 6.4
| 6.43
| ###
| ###
| 391,140
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 6.45
| 6.26
| 6.43
|
|
| 81.2
| 81.2
| ### |
2017-Mar-27 Mon
| 6.44
| 6.44
| 6.26
| 6.29
| 266,025
| 1,689,258
| 15.7
| 15.7
| ### |
2017-Mar-24 Fri
| ###
| 6.48
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 6.23
| ###
| 6.23
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2017-Mar-21 Tue
| 6.24
| 6.4
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 6.28
| ###
| ###
| 6.25
| 199,878
| 0
| ###
| ###
| ### |
2017-Mar-17 Fri
| 6.23
| 6.29
| ###
| 6.28
|
|
| 75.8
| 75.8
| 0.4 |
2017-Mar-16 Thu
| ###
| ###
| ###
| 6.25
|
|
| ###
| ###
| ### |
2017-Mar-15 Wed
| 6
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 325,551
| 0
| 36.0
| 36.0
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 6
| ###
| ###
| 279,959
| 839,877
| 32.4
| 32.4
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| 5.88
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 500,353
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 6.2
| 6.2
| ###
| ###
| 570,657
| ###
| 12.8
| 12.8
| 0.0 |
2017-Mar-02 Thu
| ###
| 6.23
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2017-Mar-01 Wed
| 5.83
| ###
| 5.75
| ###
| 506,679
| ###
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 5.89
| 5.89
| ###
| 5.83
| 578,676
| ###
| 31.1
| 31.1
| ### |
2017-Feb-27 Mon
| ###
| 5.82
| ###
| 5.74
| 443,171
| 1,289,627
| 83.6
| 83.6
| 0.4 |
2017-Feb-24 Fri
| 5.58
| 5.74
| 5.56
| ###
| 390,575
| 2,206,748
| 84.3
| 84.3
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| 5.44
| ###
| 311,326
| ###
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| 5.45
| ###
| 5.45
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2017-Feb-21 Tue
| 5.51
| 5.54
| ###
| 5.4
|
|
| 19.6
| 19.6
| 0.4 |
2017-Feb-20 Mon
| 5.59
| 5.59
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2017-Feb-17 Fri
| 5.5
| 5.55
| 5.43
| 5.45
| 376,685
| ###
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| 5.4
| 5.45
| 443,648
| 1,197,849
| 14.6
| 14.6
| ### |
|