Currently Sun 24-Apr-21 12:34:37 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BKN) BRADKEN LIMITED Daily Prices...
TOC Company Info for BKN Limits 
| Listing Code | BKN |
| Listing Name | BRADKEN LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | BRADKEN LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BKN3 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BKN .. Friday 7th April 2017
BKN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BKN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.15 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-May-17 Wed | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-16 Tue | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-15 Mon | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-12 Fri | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-11 Thu | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-10 Wed | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-09 Tue | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-08 Mon | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-05 Fri | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-04 Thu | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-03 Wed | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-02 Tue | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-May-01 Mon | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-28 Fri | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-27 Thu | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-26 Wed | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-24 Mon | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-21 Fri | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-20 Thu | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-19 Wed | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-18 Tue | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-13 Thu | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-12 Wed | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-11 Tue | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-10 Mon | 3.24 | 3.24 | 3.24 | 3.24 | 0 | ### | |||
| 2017-Apr-07 Fri | 3.21 | 3.24 | 3.21 | 3.24 | 21,284 | 68,640 | 80.4 | 80.4 | ### |
| 2017-Apr-06 Thu | 3.24 | 3.24 | ### | ### | 12.6 | 12.6 | 0.0 | ||
| 2017-Apr-05 Wed | 3.24 | 3.25 | 3.24 | 3.24 | 370,022 | 1,200,721 | ### | ### | ### |
| 2017-Apr-04 Tue | 3.25 | 3.25 | 3.24 | 3.24 | ### | ### | ### | ||
| 2017-Apr-03 Mon | 3.25 | 3.26 | 3.24 | 3.26 | 74.9 | 74.9 | 0.2 | ||
| 2017-Mar-31 Fri | 3.26 | 3.26 | 3.24 | 3.25 | 38,758 | ### | ### | ### | 0.2 |
| 2017-Mar-30 Thu | 3.26 | 3.26 | 3.24 | 3.24 | ### | ### | ### | ||
| 2017-Mar-29 Wed | 3.245 | 3.26 | 3.245 | 3.25 | 26,149 | 85,049 | ### | ### | 0.2 |
| 2017-Mar-28 Tue | 3.26 | 3.26 | 3.25 | 3.26 | 34,646 | 112,772 | 65.2 | 65.2 | 0.2 |
| 2017-Mar-27 Mon | 3.24 | 3.26 | 3.24 | 3.26 | 38,848 | 126,256 | 78.5 | 78.5 | 0.2 |
| 2017-Mar-24 Fri | 3.2 | 3.26 | 3.2 | 3.24 | 344,180 | ### | 81.7 | 81.7 | ### |
| 2017-Mar-23 Thu | ### | 3.23 | ### | 3.2 | 7,942 | 12,826 | ### | ### | 0.2 |
| 2017-Mar-22 Wed | 3.22 | 3.25 | ### | 3.23 | ### | ### | ### | ||
| 2017-Mar-21 Tue | 3.24 | 3.25 | 3.24 | 3.24 | 66.6 | 66.6 | ### | ||
| 2017-Mar-20 Mon | 3.24 | 3.25 | 3.24 | 3.24 | ### | ### | ### | ||
| 2017-Mar-17 Fri | 3.24 | 3.25 | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 2017-Mar-16 Thu | 3.24 | 3.25 | 3.24 | 3.25 | 174,186 | ### | 68.2 | 68.2 | 0.2 |
| 2017-Mar-15 Wed | 3.24 | 3.25 | 3.24 | 3.24 | 2,212,640 | ### | 68.7 | 68.7 | ### |
| 2017-Mar-14 Tue | 3.24 | 3.25 | 3.24 | 3.24 | ### | ### | ### | ||
| 2017-Mar-13 Mon | 3.24 | 3.25 | 3.24 | 3.24 | 331,881 | 1,076,953 | 75.8 | 75.8 | ### |
| 2017-Mar-10 Fri | 3.25 | 3.25 | 3.24 | 3.24 | 158,986 | ### | ### | ### | ### |
| 2017-Mar-09 Thu | 3.24 | 3.25 | 3.24 | 3.25 | 204,072 | ### | ### | ### | 0.2 |
| 2017-Mar-08 Wed | 3.23 | 3.25 | 3.23 | 3.24 | 74.2 | 74.2 | ### | ||
| 2017-Mar-07 Tue | 3.23 | 3.24 | 3.23 | 3.23 | 686,323 | 2,220,254 | ### | ### | ### |
| 2017-Mar-06 Mon | 3.21 | 3.22 | 3.2 | 3.21 | 316,147 | ### | 71.1 | 71.1 | ### |
| 2017-Mar-03 Fri | 3.23 | 3.23 | 3.21 | 3.21 | 88,956 | ### | 29.2 | 29.2 | ### |
| 2017-Mar-02 Thu | 3.23 | 3.24 | 3.21 | 3.23 | 65.9 | 65.9 | ### | ||
| 2017-Mar-01 Wed | 3.24 | 3.24 | 3.23 | 3.23 | 1,214,720 | ### | 38.0 | 38.0 | ### |
| 2017-Feb-28 Tue | 3.24 | 3.245 | 3.24 | 3.24 | ### | ### | ### | ||
| 2017-Feb-27 Mon | 3.24 | 3.25 | 3.24 | 3.24 | 255,441 | ### | 71.5 | 71.5 | ### |
| 2017-Feb-24 Fri | 3.23 | 3.25 | 3.23 | 3.25 | 79.0 | 79.0 | 0.2 | ||
| 2017-Feb-23 Thu | 3.23 | 3.25 | 3.23 | 3.25 | ### | ### | 0.2 | ||
| 2017-Feb-22 Wed | 3.23 | 3.25 | 3.23 | 3.25 | 764,081 | 2,475,622 | 76.3 | 76.3 | 0.2 |
| 2017-Feb-21 Tue | 3.23 | 3.24 | 3.23 | 3.24 | ### | ### | ### | ||
| 2017-Feb-20 Mon | 3.23 | 3.24 | 3.23 | 3.23 | 167,454 | ### | ### | ### | ### |
| 2017-Feb-17 Fri | 3.22 | 3.24 | 3.22 | 3.23 | 74.4 | 74.4 | ### | ||
| 2017-Feb-16 Thu | 3.22 | 3.23 | 3.22 | 3.22 | 138,775 | 447,549 | ### | ### | 0.2 |
| 2017-Feb-15 Wed | 3.23 | 3.23 | 3.22 | 3.22 | 143,527 | 462,874 | ### | ### | 0.2 |
| 2017-Feb-14 Tue | 3.23 | 3.23 | 3.22 | 3.22 | 33.1 | 33.1 | 0.2 | ||
| 2017-Feb-13 Mon | 3.22 | 3.23 | 3.22 | 3.22 | 516,957 | 1,667,186 | ### | ### | 0.2 |
| 2017-Feb-10 Fri | 3.22 | 3.23 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2017-Feb-09 Thu | 3.21 | 3.23 | 3.21 | 3.21 | ### | ### | ### | ||
| 2017-Feb-08 Wed | 3.2 | 3.23 | 3.2 | 3.21 | ### | ### | ### | ||
| 2017-Feb-07 Tue | 3.23 | 3.23 | ### | 3.2 | 408,058 | ### | ### | ### | 0.2 |
| 2017-Feb-06 Mon | 3.22 | 3.23 | 3.21 | 3.22 | 336,740 | ### | ### | ### | 0.2 |
| 2017-Feb-03 Fri | 3.21 | 3.23 | 3.21 | 3.21 | 72.4 | 72.4 | ### | ||
| 2017-Feb-02 Thu | 3.24 | 3.26 | 3.2 | 3.21 | ### | ### | ### | ||
| 2017-Feb-01 Wed | 3.23 | 3.24 | 3.22 | 3.24 | 1,979,646 | 6,394,256 | 69.5 | 69.5 | ### |
| 2017-Jan-31 Tue | 3.23 | 3.23 | 3.22 | 3.22 | 193,446 | ### | 37.2 | 37.2 | 0.2 |
| 2017-Jan-30 Mon | 3.23 | 3.23 | 3.22 | 3.22 | 2,601,953 | ### | 38.9 | 38.9 | 0.2 |
| 2017-Jan-27 Fri | 3.22 | 3.23 | ### | 3.23 | 1,852,352 | 2,991,548 | 67.4 | 67.4 | ### |
| 2017-Jan-25 Wed | 3.22 | 3.22 | 3.21 | 3.21 | ### | ### | ### | ||
| 2017-Jan-24 Tue | 3.22 | 3.22 | 3.21 | 3.21 | 849,448 | 2,730,975 | 26.7 | 26.7 | ### |
| 2017-Jan-23 Mon | 3.22 | 3.22 | 3.21 | 3.21 | ### | ### | ### | ||
| 2017-Jan-20 Fri | 3.22 | 3.22 | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2017-Jan-19 Thu | 3.22 | 3.22 | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2017-Jan-18 Wed | 3.21 | 3.22 | 3.21 | 3.21 | ### | ### | ### | ||
| 2017-Jan-17 Tue | 3.22 | 3.22 | 3.21 | 3.21 | 35.9 | 35.9 | ### | ||
| 2017-Jan-16 Mon | 3.22 | 3.22 | 3.21 | 3.22 | 2,642,784 | 8,496,550 | 69.1 | 69.1 | 0.2 |
| 2017-Jan-13 Fri | 3.22 | 3.22 | 3.21 | 3.22 | 77.4 | 77.4 | 0.2 | ||
| 2017-Jan-12 Thu | 3.22 | 3.22 | 3.21 | 3.21 | 659,127 | ### | 33.6 | 33.6 | ### |
| 2017-Jan-11 Wed | 3.22 | 3.23 | 3.21 | 3.22 | 1,567,127 | 5,046,148 | 72.9 | 72.9 | 0.2 |
| 2017-Jan-10 Tue | 3.21 | 3.22 | 3.21 | 3.21 | 2,771,688 | 8,910,976 | 75.7 | 75.7 | ### |
| 2017-Jan-09 Mon | 3.22 | 3.23 | 3.21 | 3.21 | ### | ### | ### | ||
| 2017-Jan-06 Fri | 3.22 | 3.23 | 3.22 | 3.22 | 122,645 | ### | ### | ### | 0.2 |
| 2017-Jan-05 Thu | 3.21 | 3.225 | 3.21 | 3.22 | ### | ### | 0.2 | ||
| 2017-Jan-04 Wed | 3.22 | 3.22 | 3.21 | 3.21 | ### | ### | ### | ||
| 2017-Jan-03 Tue | 3.22 | 3.22 | ### | 3.22 | ### | ### | 0.2 | ||
| 2016-Dec-30 Fri | 3.2 | 3.23 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 2016-Dec-29 Thu | 3.23 | 3.23 | 3.2 | 3.23 | ### | ### | ### | ||
| 2016-Dec-28 Wed | ### | 3.23 | ### | 3.23 | 361,054 | ### | 78.3 | 78.3 | ### |
| 2016-Dec-23 Fri | ### | 3.22 | ### | 3.22 | 2,241,940 | 3,609,523 | ### | ### | 0.2 |
| 2016-Dec-22 Thu | 3.2 | 3.21 | ### | 3.21 | ### | ### | ### | ||
| 2016-Dec-21 Wed | ### | 3.2 | ### | ### | 446,042 | ### | 69.4 | 69.4 | 0.0 |
| 2016-Dec-20 Tue | 3.2 | 3.2 | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2016-Dec-19 Mon | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-16 Fri | ### | 3.2 | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2016-Dec-15 Thu | 3.2 | 3.2 | ### | ### | 1,182,547 | 1,892,075 | ### | ### | 0.0 |
| 2016-Dec-14 Wed | ### | 3.2 | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2016-Dec-13 Tue | ### | 3.2 | 3.185 | ### | 877,148 | ### | 73.6 | 73.6 | 0.0 |
| 2016-Dec-12 Mon | ### | ### | ### | ### | 496,773 | 0 | 75.6 | 75.6 | 0.0 |
| 2016-Dec-09 Fri | ### | 3.2 | ### | 3.2 | 123,042 | ### | ### | ### | 0.2 |
| 2016-Dec-08 Thu | ### | 3.2 | ### | 3.2 | 68.6 | 68.6 | 0.2 | ||
| 2016-Dec-07 Wed | 3.2 | 3.2 | ### | ### | 579,820 | ### | ### | ### | 0.0 |
| 2016-Dec-06 Tue | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-05 Mon | 3.2 | 3.2 | ### | ### | 44.4 | 44.4 | 0.0 | ||
| 2016-Dec-02 Fri | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-01 Thu | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-Nov-30 Wed | 3.2 | ### | ### | ### | 283,752 | 0 | ### | ### | 0.0 |
| 2016-Nov-29 Tue | ### | 3.2 | ### | ### | 140,740 | 225,184 | 74.9 | 74.9 | 0.0 |
| 2016-Nov-28 Mon | ### | 3.2 | ### | ### | 450,843 | 721,348 | ### | ### | 0.0 |
| 2016-Nov-25 Fri | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-Nov-24 Thu | ### | 3.21 | ### | ### | 686,621 | 1,102,026 | ### | ### | 0.0 |
| 2016-Nov-23 Wed | 3.2 | 3.21 | ### | 3.2 | ### | ### | 0.2 | ||
| 2016-Nov-22 Tue | 3.2 | 3.21 | ### | 3.2 | 299,220 | 480,248 | ### | ### | 0.2 |
| 2016-Nov-21 Mon | ### | 3.2 | ### | 3.2 | 1,148,273 | ### | ### | ### | 0.2 |
| 2016-Nov-18 Fri | ### | 3.2 | ### | 3.2 | 227,987 | 364,779 | ### | ### | 0.2 |
| 2016-Nov-17 Thu | ### | ### | ### | ### | 252,520 | 0 | ### | ### | 0.0 |
| 2016-Nov-16 Wed | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2016-Nov-15 Tue | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-Nov-14 Mon | 3.2 | 3.21 | 3.2 | 3.21 | ### | ### | ### | ||
| 2016-Nov-11 Fri | ### | 3.21 | ### | 3.21 | 217,973 | 349,846 | ### | ### | ### |
| 2016-Nov-10 Thu | ### | 3.21 | ### | ### | 424,622 | ### | ### | ### | 0.0 |
| 2016-Nov-09 Wed | 3.2 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2016-Nov-08 Tue | 3.2 | 3.21 | ### | 3.2 | 742,740 | ### | 69.8 | 69.8 | 0.2 |
| 2016-Nov-07 Mon | 3.2 | 3.21 | 3.2 | 3.2 | 62.2 | 62.2 | 0.2 | ||
| 2016-Nov-04 Fri | 3.21 | 3.22 | 3.2 | 3.2 | 36.6 | 36.6 | 0.2 | ||
| 2016-Nov-03 Thu | 3.21 | 3.22 | 3.21 | 3.21 | 202,827 | 652,088 | 67.3 | 67.3 | ### |
| 2016-Nov-02 Wed | 3.22 | 3.23 | 3.21 | 3.21 | 43.8 | 43.8 | ### | ||
| 2016-Nov-01 Tue | 3.22 | 3.23 | 3.22 | 3.22 | 72.3 | 72.3 | 0.2 | ||
| 2016-Oct-31 Mon | 3.22 | 3.23 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2016-Oct-28 Fri | 3.23 | 3.23 | 3.21 | 3.22 | 35.0 | 35.0 | 0.2 | ||
| 2016-Oct-27 Thu | 3.22 | 3.24 | 3.22 | 3.22 | 510,647 | 1,649,389 | ### | ### | 0.2 |
| 2016-Oct-26 Wed | 3.23 | 3.24 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2016-Oct-25 Tue | 3.23 | 3.24 | 3.23 | 3.23 | 1,100,183 | ### | ### | ### | ### |
| 2016-Oct-24 Mon | 3.23 | 3.24 | 3.23 | 3.23 | 424,458 | 1,373,121 | ### | ### | ### |
| 2016-Oct-21 Fri | 3.23 | 3.24 | 3.23 | 3.24 | 727,573 | ### | 76.2 | 76.2 | ### |
| 2016-Oct-20 Thu | 3.23 | 3.245 | 3.23 | 3.23 | 66.6 | 66.6 | ### | ||
| 2016-Oct-19 Wed | 3.23 | 3.24 | 3.22 | 3.23 | 413,954 | 1,337,071 | 66.5 | 66.5 | ### |
| 2016-Oct-18 Tue | 3.22 | 3.24 | 3.22 | 3.23 | 1,006,385 | 3,250,623 | 73.0 | 73.0 | ### |
| 2016-Oct-17 Mon | 3.22 | 3.24 | 3.22 | 3.24 | 83.1 | 83.1 | ### | ||
| 2016-Oct-14 Fri | 3.23 | 3.25 | 3.22 | 3.23 | 394,549 | ### | 72.1 | 72.1 | ### |
| 2016-Oct-13 Thu | 3.24 | 3.28 | 3.23 | 3.23 | 757,049 | ### | ### | ### | ### |
| 2016-Oct-12 Wed | ### | ### | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 2016-Oct-11 Tue | 3.22 | ### | 3.22 | ### | 1,149,745 | 1,851,089 | ### | ### | 0.0 |
| 2016-Oct-10 Mon | 3.22 | 3.23 | 3.22 | 3.22 | 815,722 | ### | ### | ### | 0.2 |
| 2016-Oct-07 Fri | 3.22 | 3.24 | 3.22 | 3.22 | 74.0 | 74.0 | 0.2 | ||
| 2016-Oct-06 Thu | 3.22 | 3.23 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2016-Oct-05 Wed | 3.2 | 3.22 | 3.2 | 3.21 | ### | ### | ### | ||
| 2016-Oct-04 Tue | ### | 3.23 | ### | 3.2 | 3,838,672 | 6,199,455 | 69.6 | 69.6 | 0.2 |
| 2016-Oct-03 Mon | 2.42 | 2.46 | ### | 2.43 | ### | ### | ### | ||
| 2016-Sep-30 Fri | 2.4 | 2.42 | ### | 2.42 | 480,286 | 581,146 | 77.2 | 77.2 | 0.2 |
| 2016-Sep-29 Thu | 2.46 | 2.47 | ### | 2.41 | 15.1 | 15.1 | 0.2 | ||
| 2016-Sep-28 Wed | 2.41 | 2.48 | ### | 2.46 | 370,879 | 459,889 | ### | ### | 0.2 |
| 2016-Sep-27 Tue | 2.43 | 2.43 | ### | 2.4 | 532,176 | ### | ### | ### | ### |
| 2016-Sep-26 Mon | 2.28 | 2.425 | 2.28 | 2.41 | 95.2 | 95.2 | 0.2 | ||
| 2016-Sep-23 Fri | 2.29 | ### | 2.25 | ### | ### | ### | 0.0 | ||
| 2016-Sep-22 Thu | ### | ### | ### | 2.28 | 1,490,245 | 0 | ### | ### | 0.2 |
| 2016-Sep-21 Wed | ### | ### | ### | ### | 508,944 | 0 | 2.7 | 2.7 | 0.0 |
| 2016-Sep-20 Tue | 2.24 | ### | 2.2 | ### | 91.8 | 91.8 | 0.0 | ||
| 2016-Sep-19 Mon | 2.24 | 2.25 | ### | 2.24 | 202,471 | 227,779 | ### | ### | ### |
| 2016-Sep-16 Fri | 2.25 | ### | 2.24 | 2.25 | 523,880 | 586,745 | ### | ### | ### |
| 2016-Sep-15 Thu | 2.22 | 2.29 | 2.2 | 2.27 | 166,428 | ### | ### | ### | 0.2 |
| 2016-Sep-14 Wed | 2.29 | ### | 2.22 | 2.22 | 11.8 | 11.8 | 0.2 | ||
| 2016-Sep-13 Tue | ### | 2.4 | ### | ### | 285,452 | 342,542 | 13.9 | 13.9 | 0.0 |
| 2016-Sep-12 Mon | 2.49 | 2.49 | ### | ### | 5.4 | 5.4 | 0.0 | ||
| 2016-Sep-09 Fri | 2.44 | 2.53 | ### | 2.52 | 753,485 | 953,158 | ### | ### | ### |
| 2016-Sep-08 Thu | ### | 2.46 | ### | 2.45 | 90.0 | 90.0 | 0.2 | ||
| 2016-Sep-07 Wed | 2.42 | 2.48 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2016-Sep-06 Tue | ### | 2.49 | ### | 2.46 | ### | ### | 0.2 | ||
| 2016-Sep-05 Mon | ### | 2.45 | 2.345 | 2.4 | ### | ### | ### | ||
| 2016-Sep-02 Fri | 2.43 | 2.44 | ### | 2.4 | 553,422 | 675,174 | ### | ### | ### |
| 2016-Sep-01 Thu | 2.44 | 2.47 | ### | 2.45 | 75.2 | 75.2 | 0.2 | ||
| 2016-Aug-31 Wed | 2.43 | 2.5 | ### | 2.46 | 83.9 | 83.9 | 0.2 | ||
| 2016-Aug-30 Tue | 2.44 | 2.58 | 2.44 | 2.48 | ### | ### | 0.2 | ||
| 2016-Aug-29 Mon | 2.45 | 2.585 | 2.43 | 2.44 | 41.7 | 41.7 | 0.2 | ||
| 2016-Aug-26 Fri | 2.45 | 2.52 | ### | 2.45 | ### | ### | 0.2 | ||
| 2016-Aug-25 Thu | 2.28 | 2.48 | 2.25 | 2.45 | 97.4 | 97.4 | 0.2 | ||
| 2016-Aug-24 Wed | ### | ### | ### | ### | 96.8 | 96.8 | 0.0 | ||
| 2016-Aug-23 Tue | ### | ### | 1.7 | ### | 93.8 | 93.8 | 0.0 | ||
| 2016-Aug-22 Mon | ### | 2.27 | ### | ### | 37.9 | 37.9 | 0.0 | ||
| 2016-Aug-19 Fri | 2.24 | 2.29 | ### | ### | 13.1 | 13.1 | 0.0 | ||
| 2016-Aug-18 Thu | ### | ### | ### | 2.26 | 842,877 | 0 | ### | ### | ### |
| 2016-Aug-17 Wed | ### | ### | ### | ### | 238,323 | 0 | 89.7 | 89.7 | 0.0 |
| 2016-Aug-16 Tue | ### | ### | ### | ### | 562,259 | 0 | 30.5 | 30.5 | 0.0 |
| 2016-Aug-15 Mon | 2.2 | ### | ### | ### | 1,046,783 | 0 | 6.4 | 6.4 | 0.0 |
| 2016-Aug-12 Fri | 1.89 | 2.24 | 1.885 | 2.23 | 2,646,488 | 5,458,381 | ### | ### | ### |
| 2016-Aug-11 Thu | 1.71 | ### | 1.7 | ### | 98.7 | 98.7 | 0.0 | ||
| 2016-Aug-10 Wed | 1.73 | 1.76 | ### | 1.7 | 7,646,577 | 6,728,987 | 18.0 | 18.0 | ### |
| 2016-Aug-09 Tue | 1.74 | 1.79 | 1.71 | 1.73 | 1,040,553 | ### | 34.6 | 34.6 | ### |
| 2016-Aug-08 Mon | ### | 1.825 | ### | 1.755 | 28.4 | 28.4 | 0.1 | ||
| 2016-Aug-05 Fri | 1.73 | ### | ### | 1.7 | ### | ### | ### | ||
| 2016-Aug-04 Thu | ### | 1.785 | ### | 1.73 | 892,943 | 796,951 | 88.6 | 88.6 | ### |
| 2016-Aug-03 Wed | 1.75 | 1.755 | 1.685 | 1.7 | 478,542 | ### | 15.6 | 15.6 | ### |
| 2016-Aug-02 Tue | 1.84 | 1.875 | 1.73 | 1.75 | 2,059,057 | 3,711,450 | 10.3 | 10.3 | 0.1 |
| 2016-Aug-01 Mon | ### | 1.875 | ### | 1.85 | 2,183,086 | 2,046,643 | ### | ### | 0.1 |
| 2016-Jul-29 Fri | ### | 1.685 | 1.58 | ### | ### | ### | 0.0 | ||
| 2016-Jul-28 Thu | ### | 1.73 | ### | 1.7 | ### | ### | ### | ||
| 2016-Jul-27 Wed | ### | 1.455 | ### | 1.43 | ### | ### | 0.1 | ||
| 2016-Jul-26 Tue | ### | 1.125 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jul-25 Mon | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2016-Jul-22 Fri | ### | ### | 1.085 | ### | 575,444 | 312,178 | 21.7 | 21.7 | 0.0 |
| 2016-Jul-21 Thu | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jul-20 Wed | ### | ### | ### | ### | 387,888 | 0 | 13.5 | 13.5 | 0.0 |
| 2016-Jul-19 Tue | ### | ### | 1.055 | ### | 95.4 | 95.4 | 0.0 | ||
| 2016-Jul-18 Mon | ### | 1.085 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jul-15 Fri | ### | ### | ### | ### | 3,679,143 | 0 | 93.4 | 93.4 | 0.0 |
| 2016-Jul-14 Thu | ### | ### | ### | ### | 187,528 | 0 | ### | ### | 0.0 |
| 2016-Jul-13 Wed | 1 | ### | ### | ### | 578,057 | 0 | ### | ### | 0.0 |
| 2016-Jul-12 Tue | ### | ### | ### | 1 | ### | ### | ### | ||
| 2016-Jul-11 Mon | ### | ### | ### | 1.025 | 144,274 | 0 | 82.9 | 82.9 | ### |
| 2016-Jul-08 Fri | ### | ### | 0.975 | ### | 84.5 | 84.5 | 0.0 | ||
| 2016-Jul-07 Thu | 1 | ### | 0.985 | ### | 28.8 | 28.8 | 0.0 | ||
| 2016-Jul-06 Wed | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2016-Jul-05 Tue | ### | ### | 0.985 | ### | 23.5 | 23.5 | 0.0 | ||
| 2016-Jul-04 Mon | ### | ### | ### | ### | 440,729 | 0 | ### | ### | 0.0 |
| 2016-Jul-01 Fri | ### | ### | ### | 1.055 | ### | ### | 0.1 | ||
| 2016-Jun-30 Thu | ### | 1.045 | 0.985 | 1 | 973,342 | 987,942 | ### | ### | ### |
| 2016-Jun-29 Wed | 1.045 | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Jun-28 Tue | ### | 1.045 | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2016-Jun-27 Mon | ### | 1.047 | ### | ### | ### | ### | 0.0 | ||
| 2016-May-27 Fri | ### | 1.22 | ### | ### | 707,248 | 431,421 | ### | ### | 0.0 |
| 2016-May-26 Thu | ### | 1.21 | ### | 1.185 | 84.7 | 84.7 | 0.1 | ||
| 2016-May-25 Wed | 1.185 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2016-May-24 Tue | ### | ### | 1.152 | 1.175 | 494,251 | 284,688 | ### | ### | ### |
| 2016-May-23 Mon | 1.145 | ### | 1.145 | ### | 742,629 | 425,155 | ### | ### | 0.0 |
| 2016-May-20 Fri | 1.155 | ### | ### | ### | 359,681 | 0 | ### | ### | 0.0 |
| 2016-May-19 Thu | ### | ### | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2016-May-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-May-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-May-16 Mon | ### | ### | ### | ### | 1,836,423 | 0 | ### | ### | 0.0 |
| 2016-May-13 Fri | ### | ### | ### | ### | 1,881,086 | 0 | ### | ### | 0.0 |
| 2016-May-12 Thu | ### | 1.185 | ### | ### | 1,437,686 | 851,828 | ### | ### | 0.0 |
| 2016-May-11 Wed | ### | ### | 1 | ### | 91.8 | 91.8 | 0.0 | ||
| 2016-May-10 Tue | ### | ### | 1 | ### | 683,943 | 341,971 | ### | ### | 0.0 |
| 2016-May-09 Mon | 1.025 | 1.055 | ### | 1.045 | 81.8 | 81.8 | 0.1 | ||
| 2016-May-06 Fri | ### | ### | ### | ### | 870,889 | 0 | ### | ### | 0.0 |
| 2016-May-05 Thu | ### | ### | ### | ### | 79.5 | 79.5 | 0.0 | ||
| 2016-May-04 Wed | 1.025 | ### | 0.955 | ### | 9.7 | 9.7 | 0.0 | ||
| 2016-May-03 Tue | ### | 1.045 | ### | ### | ### | ### | 0.0 | ||
| 2016-May-02 Mon | ### | ### | ### | ### | 692,884 | 0 | 85.1 | 85.1 | 0.0 |
| 2016-Apr-29 Fri | 0.87 | ### | 0.855 | ### | 891,552 | ### | ### | ### | 0.0 |
| 2016-Apr-28 Thu | ### | ### | 0.875 | ### | 493,587 | 215,944 | ### | ### | 0.0 |
| 2016-Apr-27 Wed | ### | ### | 0.88 | ### | 30.3 | 30.3 | 0.0 | ||
| 2016-Apr-26 Tue | ### | 0.945 | 0.89 | ### | 1,574,322 | 1,444,440 | 30.9 | 30.9 | 0.0 |
| 2016-Apr-22 Fri | 0.825 | ### | ### | ### | 97.2 | 97.2 | 0.0 | ||
| 2016-Apr-21 Thu | 0.74 | ### | 0.74 | ### | ### | ### | 0.0 | ||
| 2016-Apr-20 Wed | 0.71 | 0.73 | ### | 0.725 | 86.7 | 86.7 | ### | ||
| 2016-Apr-19 Tue | 0.7 | 0.71 | ### | 0.7 | 386,989 | 137,381 | 72.7 | 72.7 | ### |
| 2016-Apr-18 Mon | 0.71 | 0.725 | ### | ### | 13.2 | 13.2 | 0.0 | ||
| 2016-Apr-15 Fri | 0.77 | 0.77 | 0.71 | 0.71 | 2.1 | 2.1 | ### | ||
| 2016-Apr-14 Thu | ### | 0.76 | ### | 0.76 | 1,437,353 | ### | 98.7 | 98.7 | 0.1 |
| 2016-Apr-13 Wed | 0.58 | ### | 0.58 | ### | 1,239,680 | ### | 99.0 | 99.0 | 0.0 |
| 2016-Apr-12 Tue | ### | ### | 0.575 | 0.575 | ### | ### | ### | ||
| 2016-Apr-11 Mon | ### | ### | 0.58 | ### | 299,329 | ### | 70.5 | 70.5 | 0.0 |
| 2016-Apr-08 Fri | 0.59 | ### | 0.555 | 0.59 | 460,284 | 127,728 | ### | ### | 0.0 |
| 2016-Apr-07 Thu | ### | ### | 0.59 | ### | 9.8 | 9.8 | 0.0 | ||
| 2016-Apr-06 Wed | 0.59 | ### | 0.575 | 0.575 | 14.1 | 14.1 | ### | ||
| 2016-Apr-05 Tue | ### | ### | 0.575 | 0.585 | 230,427 | 66,247 | ### | ### | ### |
| 2016-Apr-04 Mon | ### | 0.645 | ### | ### | 212,152 | ### | 9.1 | 9.1 | 0.0 |
| 2016-Apr-01 Fri | ### | 0.645 | ### | ### | 234,755 | ### | 92.4 | 92.4 | 0.0 |
| 2016-Mar-31 Thu | 0.575 | ### | 0.57 | ### | 264,376 | 75,347 | 93.1 | 93.1 | 0.0 |
| 2016-Mar-30 Wed | ### | ### | ### | 0.57 | 679,970 | 0 | ### | ### | ### |
| 2016-Mar-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-24 Thu | ### | ### | ### | ### | 420,021 | 0 | 11.7 | 11.7 | 0.0 |
| 2016-Mar-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-22 Tue | ### | ### | ### | 0.655 | 78.9 | 78.9 | ### | ||
| 2016-Mar-21 Mon | 0.71 | 0.72 | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-18 Fri | 0.74 | 0.75 | 0.7 | 0.7 | 6.9 | 6.9 | ### | ||
| 2016-Mar-17 Thu | ### | 0.75 | 0.7 | 0.7 | 336,450 | 243,926 | 16.2 | 16.2 | ### |
| 2016-Mar-16 Wed | ### | ### | 0.7 | 0.71 | ### | ### | ### | ||
| 2016-Mar-15 Tue | 0.72 | 0.73 | ### | ### | 335,886 | ### | 23.0 | 23.0 | 0.0 |
| 2016-Mar-14 Mon | 0.755 | 0.775 | ### | ### | 497,251 | 192,684 | 5.4 | 5.4 | 0.0 |
| 2016-Mar-11 Fri | 0.755 | 0.78 | 0.7 | 0.755 | 1,001,547 | 741,144 | ### | ### | ### |
| 2016-Mar-10 Thu | ### | 0.82 | 0.755 | 0.775 | ### | ### | 0.1 | ||
| 2016-Mar-09 Wed | ### | 0.82 | 0.78 | ### | 619,584 | ### | ### | ### | 0.0 |
| 2016-Mar-08 Tue | ### | 0.83 | 0.78 | ### | 88.9 | 88.9 | 0.0 | ||
| 2016-Mar-07 Mon | 0.79 | ### | 0.76 | 0.775 | 18.1 | 18.1 | 0.1 | ||
| 2016-Mar-04 Fri | ### | 0.76 | ### | 0.75 | 763,629 | 290,179 | ### | ### | ### |
| 2016-Mar-03 Thu | ### | 0.722 | ### | ### | ### | ### | 0.0 | ||
| 2016-Mar-02 Wed | ### | ### | ### | 0.685 | 537,520 | 0 | ### | ### | 0.0 |
| 2016-Mar-01 Tue | ### | 0.675 | ### | ### | ### | ### | 0.0 | ||
| 2016-Feb-29 Mon | ### | 0.685 | 0.645 | ### | ### | ### | 0.0 | ||
| 2016-Feb-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2016-Feb-25 Thu | ### | 0.645 | ### | ### | 88.4 | 88.4 | 0.0 | ||
| 2016-Feb-24 Wed | ### | 0.645 | ### | ### | 561,751 | ### | 11.3 | 11.3 | 0.0 |
| 2016-Feb-23 Tue | 0.625 | ### | 0.625 | 0.645 | ### | ### | ### | ||
| 2016-Feb-22 Mon | 0.59 | ### | 0.575 | ### | 2,666,425 | ### | 94.4 | 94.4 | 0.0 |
| 2016-Feb-19 Fri | 0.58 | 0.625 | 0.56 | ### | 88.3 | 88.3 | 0.0 | ||
| 2016-Feb-18 Thu | 0.54 | ### | ### | 0.58 | 2,083,872 | 0 | ### | ### | ### |
| 2016-Feb-17 Wed | 0.5 | 0.525 | 0.47 | 0.525 | 4,145,351 | ### | ### | ### | 0.0 |
| 2016-Feb-16 Tue | 0.53 | 0.53 | 0.46 | 0.48 | 1,160,587 | ### | 3.5 | 3.5 | 0.0 |
| 2016-Feb-15 Mon | ### | 0.57 | 0.5 | ### | 91.3 | 91.3 | 0.0 | ||
| 2016-Feb-12 Fri | 0.45 | ### | 0.43 | ### | 820,885 | ### | 97.7 | 97.7 | 0.0 |
| 2016-Feb-11 Thu | 0.45 | 0.46 | 0.45 | 0.45 | 255,025 | ### | 64.4 | 64.4 | 0.0 |
| 2016-Feb-10 Wed | ### | 0.455 | 0.42 | 0.44 | 1,615,553 | ### | ### | ### | ### |
| 2016-Feb-09 Tue | 0.45 | 0.455 | ### | 0.44 | 28.8 | 28.8 | ### | ||
| 2016-Feb-08 Mon | 0.45 | 0.457 | ### | 0.45 | 700,324 | 160,024 | 67.6 | 67.6 | 0.0 |
| 2016-Feb-05 Fri | ### | 0.45 | ### | 0.445 | ### | ### | ### | ||
| 2016-Feb-04 Thu | 0.44 | 0.46 | ### | 0.44 | 641,253 | 147,488 | 67.0 | 67.0 | ### |
| 2016-Feb-03 Wed | 0.44 | 0.445 | 0.427 | 0.445 | 598,120 | 260,780 | 84.0 | 84.0 | ### |
| 2016-Feb-02 Tue | 0.45 | 0.455 | 0.44 | 0.445 | 460,152 | ### | ### | ### | ### |
| 2016-Feb-01 Mon | 0.445 | 0.475 | 0.44 | 0.44 | ### | ### | ### | ||
| 2016-Jan-29 Fri | ### | 0.445 | 0.41 | 0.44 | 1,106,675 | ### | ### | ### | ### |
| 2016-Jan-28 Thu | ### | 0.42 | ### | ### | 867,120 | ### | 12.5 | 12.5 | 0.0 |
| 2016-Jan-27 Wed | 0.42 | 0.43 | 0.41 | 0.41 | 17.3 | 17.3 | ### | ||
| 2016-Jan-25 Mon | 0.42 | 0.43 | ### | 0.42 | 671,044 | 144,274 | ### | ### | ### |
| 2016-Jan-22 Fri | 0.41 | 0.422 | ### | 0.41 | 642,155 | ### | 66.3 | 66.3 | ### |
| 2016-Jan-21 Thu | 0.41 | 0.42 | 0.372 | ### | 1,136,877 | ### | 4.2 | 4.2 | 0.0 |
| 2016-Jan-20 Wed | 0.43 | 0.43 | 0.4 | ### | 548,673 | ### | 7.9 | 7.9 | 0.0 |
| 2016-Jan-19 Tue | 0.43 | ### | ### | ### | 6.2 | 6.2 | 0.0 | ||
| 2016-Jan-18 Mon | 0.45 | 0.455 | 0.41 | ### | ### | ### | 0.0 | ||
| 2016-Jan-15 Fri | 0.455 | ### | 0.43 | 0.45 | 33.4 | 33.4 | 0.0 | ||
| 2016-Jan-14 Thu | ### | 0.45 | ### | 0.43 | 24.8 | 24.8 | ### | ||
| 2016-Jan-13 Wed | 0.455 | 0.455 | 0.425 | ### | 488,945 | ### | 11.1 | 11.1 | 0.0 |
| 2016-Jan-12 Tue | 0.475 | 0.49 | 0.455 | 0.455 | ### | ### | 0.0 | ||
| 2016-Jan-11 Mon | 0.49 | 0.5 | 0.46 | 0.475 | 12.4 | 12.4 | ### | ||
| 2016-Jan-08 Fri | ### | ### | 0.47 | 0.48 | ### | ### | 0.0 | ||
| 2016-Jan-07 Thu | 0.5 | ### | 0.49 | 0.5 | 81.4 | 81.4 | 0.0 | ||
| 2016-Jan-06 Wed | 0.525 | 0.53 | ### | 0.5 | 747,879 | 198,187 | 7.7 | 7.7 | 0.0 |
| 2016-Jan-05 Tue | 0.53 | 0.545 | 0.49 | ### | 4.2 | 4.2 | 0.0 | ||
| 2016-Jan-04 Mon | ### | 0.56 | ### | 0.53 | 95.6 | 95.6 | 0.0 | ||
| 2015-Dec-31 Thu | ### | ### | 0.48 | 0.485 | ### | ### | 0.0 | ||
| 2015-Dec-30 Wed | 0.49 | 0.5 | 0.48 | 0.49 | 70.0 | 70.0 | ### | ||
| 2015-Dec-29 Tue | 0.46 | 0.49 | 0.445 | 0.475 | 745,250 | ### | ### | ### | ### |
| 2015-Dec-24 Thu | ### | 0.475 | 0.445 | 0.46 | 20.0 | 20.0 | 0.0 | ||
| 2015-Dec-23 Wed | 0.44 | ### | ### | 0.44 | 608,854 | 0 | 69.4 | 69.4 | ### |
| 2015-Dec-22 Tue | 0.45 | 0.45 | 0.43 | 0.44 | ### | ### | ### | ||
| 2015-Dec-21 Mon | 0.48 | 0.485 | 0.43 | 0.44 | 1,394,158 | 637,827 | ### | ### | ### |
| 2015-Dec-18 Fri | 0.475 | 0.49 | 0.445 | 0.445 | 1,086,676 | 508,021 | ### | ### | ### |
| 2015-Dec-17 Thu | 0.48 | ### | 0.47 | 0.49 | 86.0 | 86.0 | ### | ||
| 2015-Dec-16 Wed | 0.46 | 0.48 | 0.455 | 0.47 | ### | ### | ### | ||
| 2015-Dec-15 Tue | ### | 0.47 | 0.43 | 0.46 | 1,708,576 | 768,859 | 95.6 | 95.6 | 0.0 |
| 2015-Dec-14 Mon | 0.47 | 0.47 | 0.425 | 0.445 | 1,061,459 | ### | ### | ### | ### |
| 2015-Dec-11 Fri | ### | 0.51 | 0.47 | 0.475 | 498,873 | 244,447 | 5.3 | 5.3 | ### |
| 2015-Dec-10 Thu | 0.52 | 0.54 | 0.485 | 0.49 | 796,289 | ### | 5.7 | 5.7 | ### |
| 2015-Dec-09 Wed | 0.49 | 0.54 | 0.49 | 0.51 | ### | ### | ### | ||
| 2015-Dec-08 Tue | 0.49 | ### | 0.475 | ### | 1,087,758 | 258,342 | ### | ### | 0.0 |
| 2015-Dec-07 Mon | 0.525 | 0.54 | 0.46 | 0.475 | 3.6 | 3.6 | ### | ||
| 2015-Dec-04 Fri | 0.55 | ### | ### | 0.51 | ### | ### | ### | ||
| 2015-Dec-03 Thu | 0.48 | 0.54 | 0.48 | 0.52 | 2,008,470 | ### | ### | ### | 0.0 |
| 2015-Dec-02 Wed | 0.48 | 0.51 | 0.47 | 0.475 | 27.6 | 27.6 | ### | ||
| 2015-Dec-01 Tue | 0.51 | ### | ### | ### | 3.6 | 3.6 | 0.0 | ||
| 2015-Nov-30 Mon | 0.55 | 0.55 | ### | ### | 4,649,529 | 1,278,620 | ### | ### | 0.0 |
| 2015-Nov-27 Fri | 0.525 | 0.56 | 0.5 | 0.545 | 1,541,673 | 817,086 | 93.8 | 93.8 | 0.0 |
| 2015-Nov-26 Thu | ### | 0.625 | 0.55 | 0.55 | 2.3 | 2.3 | ### | ||
| 2015-Nov-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-24 Tue | ### | ### | 0.625 | 0.625 | ### | ### | 0.0 | ||
| 2015-Nov-23 Mon | ### | ### | ### | ### | 6.2 | 6.2 | 0.0 | ||
| 2015-Nov-20 Fri | ### | 0.71 | ### | ### | 928,723 | ### | 19.1 | 19.1 | 0.0 |
| 2015-Nov-19 Thu | ### | ### | ### | 0.685 | 948,080 | 0 | 84.2 | 84.2 | 0.0 |
| 2015-Nov-18 Wed | ### | 0.685 | ### | 0.655 | 10.0 | 10.0 | ### | ||
| 2015-Nov-17 Tue | ### | 0.71 | ### | 0.675 | 1,527,755 | 542,353 | 14.0 | 14.0 | 0.0 |
| 2015-Nov-16 Mon | ### | 0.7 | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-13 Fri | ### | ### | ### | ### | 1,065,320 | 0 | ### | ### | 0.0 |
| 2015-Nov-12 Thu | ### | ### | ### | ### | 1,710,059 | 0 | 1.6 | 1.6 | 0.0 |
| 2015-Nov-11 Wed | ### | ### | ### | 0.75 | 4,421,672 | 0 | 0.4 | 0.4 | ### |
| 2015-Nov-10 Tue | ### | ### | 0.89 | ### | 1,819,455 | 809,657 | 8.7 | 8.7 | 0.0 |
| 2015-Nov-09 Mon | ### | ### | ### | ### | 207,549 | 0 | 79.0 | 79.0 | 0.0 |
| 2015-Nov-06 Fri | 0.925 | ### | 0.925 | ### | 87.6 | 87.6 | 0.0 | ||
| 2015-Nov-05 Thu | ### | ### | ### | 0.945 | 169,171 | 0 | ### | ### | 0.1 |
| 2015-Nov-04 Wed | ### | 0.972 | ### | ### | 11.2 | 11.2 | 0.0 | ||
| 2015-Nov-03 Tue | ### | ### | ### | ### | 88.0 | 88.0 | 0.0 | ||
| 2015-Nov-02 Mon | ### | 1 | ### | ### | 728,579 | 364,289 | 8.4 | 8.4 | 0.0 |
| 2015-Oct-30 Fri | 0.975 | 0.985 | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-28 Wed | ### | ### | ### | ### | 561,282 | 0 | ### | ### | 0.0 |
| 2015-Oct-27 Tue | ### | ### | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2015-Oct-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-23 Fri | ### | ### | ### | ### | 432,521 | 0 | ### | ### | 0.0 |
| 2015-Oct-22 Thu | 1.075 | ### | ### | 1.045 | 981,781 | 0 | ### | ### | 0.1 |
| 2015-Oct-21 Wed | ### | ### | 1.075 | 1.075 | 11.6 | 11.6 | ### | ||
| 2015-Oct-20 Tue | ### | ### | ### | ### | 1,038,624 | 0 | 89.4 | 89.4 | 0.0 |
| 2015-Oct-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-16 Fri | ### | ### | ### | ### | 9.2 | 9.2 | 0.0 | ||
| 2015-Oct-15 Thu | ### | ### | ### | ### | 14.1 | 14.1 | 0.0 | ||
| 2015-Oct-14 Wed | ### | ### | ### | 1.085 | ### | ### | 0.1 | ||
| 2015-Oct-13 Tue | 1.175 | 1.175 | ### | ### | 9.8 | 9.8 | 0.0 | ||
| 2015-Oct-12 Mon | ### | ### | ### | 1.175 | 266,177 | 0 | ### | ### | ### |
| 2015-Oct-09 Fri | 1.145 | 1.155 | ### | ### | 419,624 | ### | 71.4 | 71.4 | 0.0 |
| 2015-Oct-08 Thu | 1.125 | ### | 1.125 | 1.145 | ### | ### | ### | ||
| 2015-Oct-07 Wed | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2015-Oct-06 Tue | ### | ### | ### | 1.075 | 532,052 | 0 | 23.6 | 23.6 | ### |
| 2015-Oct-05 Mon | 1.075 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Oct-02 Fri | ### | 1.085 | ### | 1.055 | 479,781 | 260,281 | ### | ### | 0.1 |
| 2015-Oct-01 Thu | ### | ### | ### | ### | 93.9 | 93.9 | 0.0 | ||
| 2015-Sep-30 Wed | ### | 1.025 | 1 | 1 | 817,389 | ### | 16.0 | 16.0 | ### |
| 2015-Sep-29 Tue | 1.025 | ### | 1 | 1 | 700,451 | 350,225 | 18.5 | 18.5 | ### |
| 2015-Sep-28 Mon | 1.045 | 1.055 | ### | ### | 838,327 | ### | ### | ### | 0.0 |
| 2015-Sep-25 Fri | ### | ### | ### | 1.025 | ### | ### | ### | ||
| 2015-Sep-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-23 Wed | ### | ### | ### | ### | 449,929 | 0 | ### | ### | 0.0 |
| 2015-Sep-22 Tue | 1.21 | 1.21 | 1.155 | ### | ### | ### | 0.0 | ||
| 2015-Sep-21 Mon | 1.2 | 1.2 | ### | ### | 274,575 | 164,745 | 10.6 | 10.6 | 0.0 |
| 2015-Sep-18 Fri | ### | ### | 1.155 | ### | 4,153,178 | ### | ### | ### | 0.0 |
| 2015-Sep-17 Thu | ### | 1.185 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-16 Wed | ### | 1.125 | ### | ### | 1,400,950 | ### | 64.6 | 64.6 | 0.0 |
| 2015-Sep-15 Tue | 1.125 | 1.125 | 1.075 | 1.085 | 869,778 | 956,755 | ### | ### | 0.1 |
| 2015-Sep-14 Mon | ### | ### | ### | ### | 4.6 | 4.6 | 0.0 | ||
| 2015-Sep-11 Fri | ### | ### | ### | ### | 411,772 | 0 | 24.3 | 24.3 | 0.0 |
| 2015-Sep-10 Thu | ### | 1.2 | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2015-Sep-09 Wed | 1.2 | 1.23 | ### | ### | 650,785 | ### | ### | ### | 0.0 |
| 2015-Sep-08 Tue | 1.155 | ### | ### | 1.185 | 803,848 | 0 | 84.8 | 84.8 | 0.1 |
| 2015-Sep-07 Mon | 1.175 | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2015-Sep-04 Fri | ### | 1.245 | ### | 1.185 | 91.6 | 91.6 | 0.1 | ||
| 2015-Sep-03 Thu | 1.155 | 1.155 | ### | ### | 813,325 | ### | ### | ### | 0.0 |
| 2015-Sep-02 Wed | ### | ### | ### | 1.125 | 15.9 | 15.9 | ### | ||
| 2015-Sep-01 Tue | ### | ### | 1.155 | ### | 1,036,455 | 598,552 | ### | ### | 0.0 |
| 2015-Aug-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-28 Fri | 1.185 | ### | ### | ### | 957,252 | 0 | 20.2 | 20.2 | 0.0 |
| 2015-Aug-27 Thu | 1.275 | 1.285 | ### | 1.145 | 1,399,976 | 899,484 | 2.1 | 2.1 | ### |
| 2015-Aug-26 Wed | 1.125 | 1.27 | ### | ### | 1,752,046 | 1,112,549 | 97.7 | 97.7 | 0.0 |
| 2015-Aug-25 Tue | ### | ### | ### | ### | 89.2 | 89.2 | 0.0 | ||
| 2015-Aug-24 Mon | ### | 1.085 | 1.055 | ### | ### | ### | 0.0 | ||
| 2015-Aug-21 Fri | 1.055 | ### | 1.055 | 1.075 | ### | ### | ### | ||
| 2015-Aug-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-19 Wed | 1.085 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Aug-18 Tue | ### | ### | ### | 1.085 | ### | ### | 0.1 | ||
| 2015-Aug-17 Mon | ### | 1.085 | 1.047 | 1.055 | 543,459 | 579,327 | ### | ### | 0.1 |
| 2015-Aug-14 Fri | 1.085 | 1.085 | 1.025 | ### | 822,928 | 868,189 | ### | ### | 0.0 |
| 2015-Aug-13 Thu | ### | ### | ### | 1.085 | 803,253 | 0 | 90.7 | 90.7 | 0.1 |
| 2015-Aug-12 Wed | ### | ### | ### | 1.055 | 1,564,551 | 0 | ### | ### | 0.1 |
| 2015-Aug-11 Tue | ### | 1.145 | ### | 1.125 | 1,017,975 | ### | 83.8 | 83.8 | ### |
| 2015-Aug-10 Mon | ### | ### | ### | ### | 92.6 | 92.6 | 0.0 | ||
| 2015-Aug-07 Fri | ### | ### | ### | ### | 371,872 | 0 | 81.6 | 81.6 | 0.0 |
| 2015-Aug-06 Thu | 1.075 | ### | ### | 1.075 | 1,089,279 | 0 | ### | ### | ### |
| 2015-Aug-05 Wed | 1.075 | ### | ### | 1.075 | 556,987 | 0 | 71.7 | 71.7 | ### |
| 2015-Aug-04 Tue | ### | ### | ### | 1.085 | 1,539,359 | 0 | 14.0 | 14.0 | 0.1 |
| 2015-Aug-03 Mon | ### | ### | ### | ### | 9.0 | 9.0 | 0.0 | ||
| 2015-Jul-31 Fri | 1.2 | 1.24 | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 2015-Jul-30 Thu | 1.22 | 1.23 | ### | 1.2 | ### | ### | 0.1 | ||
| 2015-Jul-29 Wed | ### | 1.225 | ### | ### | 1,301,247 | ### | 70.1 | 70.1 | 0.0 |
| 2015-Jul-28 Tue | ### | 1.22 | ### | 1.185 | ### | ### | 0.1 | ||
| 2015-Jul-27 Mon | 1.2 | 1.22 | ### | ### | 535,970 | 326,941 | ### | ### | 0.0 |
| 2015-Jul-24 Fri | 1.21 | 1.25 | ### | 1.23 | 905,722 | 566,076 | 86.5 | 86.5 | 0.1 |
| 2015-Jul-23 Thu | ### | 1.23 | 1.175 | 1.225 | 80.2 | 80.2 | 0.1 | ||
| 2015-Jul-22 Wed | 1.21 | 1.225 | 1.175 | 1.22 | 81.2 | 81.2 | 0.1 | ||
| 2015-Jul-21 Tue | ### | ### | 1.2 | ### | ### | ### | 0.0 | ||
| 2015-Jul-20 Mon | ### | 1.385 | ### | 1.345 | 2,079,141 | ### | ### | ### | ### |
| 2015-Jul-17 Fri | 1.29 | ### | 1.255 | 1.345 | 91.6 | 91.6 | ### | ||
| 2015-Jul-16 Thu | 1.28 | ### | 1.22 | ### | 2,112,641 | ### | ### | ### | 0.0 |
| 2015-Jul-15 Wed | ### | 1.275 | ### | 1.25 | 4,960,355 | 3,162,226 | ### | ### | ### |
| 2015-Jul-14 Tue | ### | ### | ### | ### | 3,826,150 | 0 | ### | ### | 0.0 |
| 2015-Jul-13 Mon | ### | ### | ### | ### | 3.5 | 3.5 | 0.0 | ||
| 2015-Jul-10 Fri | 1.23 | 1.245 | 1.21 | 1.21 | ### | ### | ### | ||
| 2015-Jul-09 Thu | 1.25 | 1.26 | ### | 1.225 | 16.7 | 16.7 | 0.1 | ||
| 2015-Jul-08 Wed | ### | 1.28 | 1.245 | 1.25 | 609,641 | 769,671 | 32.6 | 32.6 | ### |
| 2015-Jul-07 Tue | 1.285 | ### | ### | 1.28 | ### | ### | ### | ||
| 2015-Jul-06 Mon | ### | ### | 1.24 | 1.28 | 1,685,473 | ### | ### | ### | ### |
| 2015-Jul-03 Fri | 1.385 | ### | ### | ### | 12.0 | 12.0 | 0.0 | ||
| 2015-Jul-02 Thu | 1.455 | ### | ### | 1.385 | 1,029,073 | 0 | 5.8 | 5.8 | 0.1 |
| 2015-Jul-01 Wed | 1.41 | ### | ### | ### | 1,413,571 | 0 | 76.2 | 76.2 | 0.0 |
| 2015-Jun-30 Tue | 1.45 | ### | 1.4 | ### | ### | ### | 0.0 | ||
| 2015-Jun-29 Mon | 1.52 | 1.54 | 1.45 | ### | 17.1 | 17.1 | 0.0 | ||
| 2015-Jun-26 Fri | 1.71 | 1.74 | 1.455 | 1.525 | 5,478,977 | ### | ### | ### | 0.1 |
| 2015-Jun-25 Thu | 1.72 | 1.72 | 1.72 | 1.72 | 0 | 0.1 | |||
| 2015-Jun-24 Wed | 1.83 | 1.83 | ### | 1.72 | 2,030,778 | ### | ### | ### | 0.1 |
| 2015-Jun-23 Tue | ### | ### | 1.775 | 1.82 | 11.2 | 11.2 | ### | ||
| 2015-Jun-22 Mon | ### | ### | ### | 1.87 | 1,414,921 | 0 | ### | ### | ### |
| 2015-Jun-19 Fri | ### | ### | 1.925 | 1.925 | 5.5 | 5.5 | 0.1 | ||
| 2015-Jun-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-17 Wed | ### | ### | ### | ### | 550,482 | 0 | 14.3 | 14.3 | 0.0 |
| 2015-Jun-16 Tue | ### | 2.23 | 2.155 | ### | 76.0 | 76.0 | 0.0 | ||
| 2015-Jun-15 Mon | ### | 2.22 | ### | ### | 646,079 | 717,147 | ### | ### | 0.0 |
| 2015-Jun-12 Fri | 2.23 | 2.26 | ### | 2.21 | 20.6 | 20.6 | 0.2 | ||
| 2015-Jun-11 Thu | 2.22 | 2.26 | ### | 2.25 | 79.7 | 79.7 | ### | ||
| 2015-Jun-10 Wed | ### | ### | ### | ### | 923,189 | 0 | 5.1 | 5.1 | 0.0 |
| 2015-Jun-09 Tue | ### | ### | 2.28 | ### | 1,764,186 | 2,011,172 | 24.9 | 24.9 | 0.0 |
| 2015-Jun-05 Fri | 2.23 | ### | 2.2 | ### | 94.8 | 94.8 | 0.0 | ||
| 2015-Jun-04 Thu | ### | 2.23 | ### | 2.22 | 542,278 | ### | ### | ### | 0.2 |
| 2015-Jun-03 Wed | ### | 2.21 | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2015-Jun-02 Tue | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2015-Jun-01 Mon | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2015-May-29 Fri | ### | 2.2 | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2015-May-28 Thu | 2.2 | 2.21 | ### | ### | 1,260,656 | 1,393,024 | ### | ### | 0.0 |
| 2015-May-27 Wed | 2.21 | 2.22 | ### | 2.2 | ### | ### | 0.2 | ||
| 2015-May-26 Tue | ### | 2.24 | ### | 2.22 | 825,250 | 924,280 | 81.9 | 81.9 | 0.2 |
| 2015-May-25 Mon | 2.2 | 2.24 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2015-May-22 Fri | ### | ### | ### | ### | 1,052,029 | 0 | 5.1 | 5.1 | 0.0 |
| 2015-May-21 Thu | ### | 2.4 | 2.24 | 2.26 | 1,034,278 | 2,399,524 | 7.9 | 7.9 | ### |
| 2015-May-20 Wed | 2.43 | 2.45 | ### | ### | 848,376 | ### | ### | ### | 0.0 |
| 2015-May-19 Tue | 2.46 | 2.46 | 2.4 | 2.43 | 25.7 | 25.7 | ### | ||
| 2015-May-18 Mon | 2.46 | 2.51 | 2.46 | 2.47 | 307,444 | ### | 81.7 | 81.7 | ### |
| 2015-May-15 Fri | 2.5 | 2.54 | 2.41 | 2.5 | 71.5 | 71.5 | 0.2 | ||
| 2015-May-14 Thu | 2.46 | 2.51 | 2.45 | 2.51 | 625,823 | 1,552,041 | ### | ### | ### |
| 2015-May-13 Wed | 2.48 | 2.55 | 2.47 | 2.5 | 474,174 | 1,190,176 | 74.6 | 74.6 | 0.2 |
| 2015-May-12 Tue | 2.47 | 2.5 | 2.44 | 2.5 | 79.5 | 79.5 | 0.2 | ||
| 2015-May-11 Mon | 2.5 | 2.52 | 2.455 | 2.46 | 554,650 | ### | ### | ### | 0.2 |
| 2015-May-08 Fri | 2.45 | 2.53 | 2.41 | 2.5 | 85.3 | 85.3 | 0.2 | ||
| 2015-May-07 Thu | ### | 2.49 | ### | 2.44 | ### | ### | 0.2 | ||
| 2015-May-06 Wed | 2.4 | 2.45 | ### | 2.42 | 843,675 | ### | ### | ### | 0.2 |
| 2015-May-05 Tue | ### | 2.45 | ### | 2.44 | 1,244,952 | ### | 91.2 | 91.2 | 0.2 |
| 2015-May-04 Mon | ### | 2.4 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-01 Fri | 2.28 | 2.42 | 2.27 | ### | 91.1 | 91.1 | 0.0 | ||
| 2015-Apr-30 Thu | 2.27 | ### | 2.25 | 2.29 | 873,375 | 982,546 | 77.4 | 77.4 | ### |
| 2015-Apr-29 Wed | ### | ### | 2.27 | ### | 852,572 | ### | ### | ### | 0.0 |
| 2015-Apr-28 Tue | 2.25 | ### | 2.2 | 2.27 | ### | ### | 0.2 | ||
| 2015-Apr-27 Mon | ### | 2.25 | ### | 2.25 | 91.6 | 91.6 | ### | ||
| 2015-Apr-24 Fri | ### | 2.24 | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2015-Apr-23 Thu | ### | 2.21 | ### | ### | 335,846 | ### | ### | ### | 0.0 |
| 2015-Apr-22 Wed | ### | 2.25 | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-21 Tue | ### | 2.2 | ### | ### | 1,073,983 | 1,181,381 | ### | ### | 0.0 |
| 2015-Apr-20 Mon | 2.27 | 2.28 | ### | ### | ### | ### | 0.0 | ||
| 2015-Apr-17 Fri | 2.25 | 2.29 | 2.22 | 2.24 | 36.9 | 36.9 | ### | ||
| 2015-Apr-16 Thu | 2.25 | ### | 2.24 | 2.26 | 73.5 | 73.5 | ### | ||
| 2015-Apr-15 Wed | ### | ### | 2.22 | 2.22 | 9.3 | 9.3 | 0.2 | ||
| 2015-Apr-14 Tue | ### | ### | 2.26 | ### | 19.3 | 19.3 | 0.0 | ||
| 2015-Apr-13 Mon | ### | 2.41 | ### | ### | 1,214,376 | 1,463,323 | ### | ### | 0.0 |
| 2015-Apr-10 Fri | ### | 2.4 | ### | 2.4 | 1,894,084 | ### | 83.5 | 83.5 | ### |
| 2015-Apr-09 Thu | ### | ### | ### | ### | 13.5 | 13.5 | 0.0 | ||
| 2015-Apr-08 Wed | ### | ### | 2.28 | ### | 1,947,081 | 2,219,672 | 69.9 | 69.9 | 0.0 |
| 2015-Apr-07 Tue | 2.24 | 2.41 | 2.21 | ### | ### | ### | 0.0 | ||
| 2015-Apr-02 Thu | ### | ### | 1.875 | 2.29 | 99.2 | 99.2 | ### | ||
| 2015-Apr-01 Wed | 1.85 | ### | 1.85 | ### | ### | ### | 0.0 | ||
| 2015-Mar-31 Tue | 1.855 | ### | ### | 1.845 | 1,566,853 | 0 | ### | ### | ### |
| 2015-Mar-30 Mon | ### | ### | ### | 1.82 | 9.4 | 9.4 | ### | ||
| 2015-Mar-27 Fri | ### | 1.955 | 1.88 | ### | ### | ### | 0.0 | ||
| 2015-Mar-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Mar-25 Wed | ### | ### | 1.87 | ### | 95.5 | 95.5 | 0.0 | ||
| 2015-Mar-24 Tue | 1.84 | ### | 1.785 | ### | 90.2 | 90.2 | 0.0 | ||
| 2015-Mar-23 Mon | 1.88 | 1.88 | 1.76 | 1.825 | ### | ### | ### | ||
| 2015-Mar-20 Fri | ### | ### | ### | 1.875 | 10,285,085 | 0 | 16.5 | 16.5 | ### |
| 2015-Mar-19 Thu | ### | ### | 1.825 | ### | 15.0 | 15.0 | 0.0 | ||
| 2015-Mar-18 Wed | ### | 2 | 1.85 | 1.875 | 2,962,929 | ### | 6.3 | 6.3 | ### |
| 2015-Mar-17 Tue | ### | 2 | ### | ### | 1,755,486 | 1,755,486 | 93.2 | 93.2 | 0.0 |
| 2015-Mar-16 Mon | ### | ### | 1.85 | ### | 2,897,559 | 2,680,242 | ### | ### | 0.0 |
| 2015-Mar-13 Fri | ### | ### | 1.89 | ### | 1,600,844 | ### | 88.3 | 88.3 | 0.0 |
| 2015-Mar-12 Thu | 1.84 | ### | 1.81 | ### | 1,474,577 | ### | 91.5 | 91.5 | 0.0 |
| 2015-Mar-11 Wed | 1.87 | 1.89 | 1.8 | 1.825 | 2,913,421 | ### | 13.7 | 13.7 | ### |
| 2015-Mar-10 Tue | 1.955 | ### | 1.885 | ### | 1,564,084 | 1,474,149 | 13.3 | 13.3 | 0.0 |
| 2015-Mar-09 Mon | ### | 2.2 | 1.83 | ### | 1.2 | 1.2 | 0.0 | ||
| 2015-Mar-06 Fri | 2.23 | 2.29 | ### | 2.21 | 23.6 | 23.6 | 0.2 | ||
| 2015-Mar-05 Thu | 2.25 | ### | 2.25 | 2.27 | 77.4 | 77.4 | 0.2 | ||
| 2015-Mar-04 Wed | 2.26 | ### | 2.22 | ### | 901,954 | ### | 89.2 | 89.2 | 0.0 |
| 2015-Mar-03 Tue | 2.24 | 2.27 | ### | 2.24 | 952,787 | ### | 78.7 | 78.7 | ### |
| 2015-Mar-02 Mon | 2.26 | 2.27 | 2.22 | 2.23 | 522,283 | 1,172,525 | 23.0 | 23.0 | ### |
| 2015-Feb-27 Fri | 2.25 | 2.28 | 2.22 | 2.22 | 18.6 | 18.6 | 0.2 | ||
| 2015-Feb-26 Thu | ### | ### | 2.2 | 2.26 | ### | ### | ### | ||
| 2015-Feb-25 Wed | ### | ### | 2.25 | ### | ### | ### | 0.0 | ||
| 2015-Feb-24 Tue | 2.28 | ### | 2.28 | ### | ### | ### | 0.0 | ||
| 2015-Feb-23 Mon | ### | ### | 2.27 | 2.29 | 532,474 | 604,357 | 24.7 | 24.7 | ### |
| 2015-Feb-20 Fri | 2.26 | ### | 2.24 | ### | 732,680 | ### | 86.5 | 86.5 | 0.0 |
| 2015-Feb-19 Thu | ### | ### | 2.24 | 2.25 | ### | ### | ### | ||
| 2015-Feb-18 Wed | 2.24 | ### | 2.22 | 2.26 | 1,460,582 | 1,621,246 | ### | ### | ### |
| 2015-Feb-17 Tue | ### | ### | ### | 2.22 | 1,813,389 | 0 | ### | ### | 0.2 |
| 2015-Feb-16 Mon | 2.28 | ### | 2.26 | ### | 83.0 | 83.0 | 0.0 | ||
| 2015-Feb-13 Fri | 2.21 | 2.25 | ### | 2.24 | 2,622,555 | 2,950,374 | 74.9 | 74.9 | ### |
| 2015-Feb-12 Thu | ### | 2.27 | ### | ### | 3,670,142 | ### | 22.6 | 22.6 | 0.0 |
| 2015-Feb-11 Wed | 2.5 | 2.53 | ### | ### | ### | ### | 0.0 | ||
| 2015-Feb-10 Tue | 2.7 | 2.7 | ### | 2.45 | 6,210,682 | 8,384,420 | ### | ### | 0.2 |
| 2015-Feb-09 Mon | ### | 3.2 | ### | ### | 855,776 | 1,369,241 | ### | ### | 0.0 |
| 2015-Feb-06 Fri | ### | ### | 2.89 | ### | 1,605,681 | ### | ### | ### | 0.0 |
| 2015-Feb-05 Thu | 2.83 | ### | 2.76 | 2.85 | ### | ### | ### | ||
| 2015-Feb-04 Wed | 2.8 | 2.82 | 2.74 | 2.82 | 1,647,026 | ### | ### | ### | ### |
| 2015-Feb-03 Tue | 2.76 | 2.78 | 2.7 | 2.73 | 18.0 | 18.0 | ### | ||
| 2015-Feb-02 Mon | 2.77 | 2.84 | 2.7 | 2.72 | 2,093,742 | ### | ### | ### | 0.2 |
| 2015-Jan-30 Fri | 2.7 | 2.77 | ### | 2.73 | 1,871,784 | 2,592,420 | ### | ### | ### |
| 2015-Jan-29 Thu | 2.75 | 2.77 | ### | ### | 3,333,542 | 4,616,955 | ### | ### | 0.0 |
| 2015-Jan-28 Wed | ### | ### | 2.59 | ### | 6,013,445 | ### | 1.0 | 1.0 | 0.0 |
| 2015-Jan-27 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jan-23 Fri | ### | 4.2 | ### | ### | 282,878 | 594,043 | ### | ### | 0.0 |
| 2015-Jan-22 Thu | 4.28 | 4.28 | ### | ### | 417,947 | ### | ### | ### | 0.0 |
| 2015-Jan-21 Wed | 4.25 | ### | 4.24 | 4.25 | 66.8 | 66.8 | ### | ||
| 2015-Jan-20 Tue | 4.28 | ### | 4.2 | 4.26 | 27.5 | 27.5 | 0.3 | ||
| 2015-Jan-19 Mon | ### | 4.43 | ### | ### | 219,620 | 486,458 | ### | ### | 0.0 |
| 2015-Jan-16 Fri | ### | 4.4 | 4.29 | ### | 32.7 | 32.7 | 0.0 | ||
| 2015-Jan-15 Thu | 4.4 | 4.42 | ### | 4.41 | 562,981 | 1,244,188 | ### | ### | ### |
| 2015-Jan-14 Wed | 4.46 | 4.49 | ### | 4.41 | 25.6 | 25.6 | ### | ||
| 2015-Jan-13 Tue | 4.46 | 4.52 | ### | 4.45 | 330,172 | 746,188 | 29.2 | 29.2 | 0.3 |
| 2015-Jan-12 Mon | 4.46 | ### | 4.45 | 4.55 | 221,720 | 493,327 | ### | ### | 0.3 |
| 2015-Jan-09 Fri | 4.5 | 4.52 | 4.4 | 4.52 | 310,128 | 1,383,170 | ### | ### | 0.3 |
| 2015-Jan-08 Thu | 4.5 | 4.5 | ### | 4.44 | ### | ### | 0.3 | ||
| 2015-Jan-07 Wed | 4.52 | 4.57 | 4.45 | 4.47 | 20.9 | 20.9 | ### | ||
| 2015-Jan-06 Tue | ### | 4.7 | 4.5 | 4.57 | 472,445 | 2,173,247 | 15.2 | 15.2 | ### |
| 2015-Jan-05 Mon | ### | 4.76 | ### | 4.7 | ### | ### | 0.3 | ||
| 2015-Jan-02 Fri | 4.76 | 4.78 | ### | ### | 172,986 | ### | 8.9 | 8.9 | 0.0 |
| 2014-Dec-31 Wed | 4.73 | 4.75 | 4.71 | 4.73 | 69.2 | 69.2 | 0.3 | ||
| 2014-Dec-30 Tue | 4.71 | 4.75 | ### | ### | 285,345 | ### | ### | ### | 0.0 |
| 2014-Dec-29 Mon | 4.73 | 4.74 | ### | 4.7 | 258,989 | ### | 16.0 | 16.0 | 0.3 |
| 2014-Dec-24 Wed | 4.75 | 4.75 | ### | 4.74 | 233,481 | ### | 28.3 | 28.3 | 0.3 |
| 2014-Dec-23 Tue | ### | 4.8 | ### | 4.7 | 297,784 | 714,681 | ### | ### | 0.3 |
| 2014-Dec-22 Mon | ### | 4.78 | 4.59 | 4.72 | ### | ### | 0.3 | ||
| 2014-Dec-19 Fri | 4.57 | ### | 4.52 | 4.55 | 21.1 | 21.1 | 0.3 | ||
| 2014-Dec-18 Thu | 4.45 | 4.55 | ### | 4.51 | 1,023,586 | 2,328,658 | 76.5 | 76.5 | 0.3 |
| 2014-Dec-17 Wed | 4.29 | 4.44 | 4.29 | 4.42 | 741,143 | 3,235,089 | ### | ### | 0.3 |
| 2014-Dec-16 Tue | ### | 4.48 | 4.26 | 4.4 | 77.0 | 77.0 | 0.3 | ||
| 2014-Dec-15 Mon | ### | 4.49 | ### | 4.45 | 713,388 | 1,601,556 | 89.4 | 89.4 | 0.3 |
| 2014-Dec-12 Fri | 4.48 | 4.55 | 4.4 | 4.49 | 770,843 | 3,449,522 | 72.2 | 72.2 | ### |
| 2014-Dec-11 Thu | 4.44 | ### | ### | 4.5 | ### | ### | ### | ||
| 2014-Dec-10 Wed | ### | ### | 4.48 | 4.56 | ### | ### | 0.3 | ||
| 2014-Dec-09 Tue | 4.5 | 4.75 | 4.46 | ### | ### | ### | 0.0 | ||
| 2014-Dec-08 Mon | 4.46 | 4.52 | 4.41 | 4.49 | 2,005,654 | 8,955,245 | 77.0 | 77.0 | ### |
| 2014-Dec-05 Fri | 4.4 | ### | ### | 4.53 | 6,061,822 | 0 | 90.9 | 90.9 | ### |
| 2014-Dec-04 Thu | ### | 3.52 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2014-Dec-03 Wed | 3.41 | 3.48 | ### | 3.43 | ### | ### | 0.2 |
Basic Bottom of Page