End of day Prices (full format), 300 Days for (BNO) BIONOMICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| 0.345
| ###
| ###
| 550,870
| 95,025
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2016-Apr-15 Fri
| 0.355
| ###
| ###
| ###
| 1,071,944
| 0
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 948,724
| 0
| 94.3
| 94.3
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 347,478
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 341,149
| 0
| 83.3
| 83.3
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2016-Apr-04 Mon
| 0.325
| ###
| ###
| ###
| 104,973
| 0
| 19.1
| 19.1
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 327,680
| 0
| 11.2
| 11.2
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| 0.29
| 0.29
| 549,671
| ###
| 28.7
| 28.7
| ### |
2016-Mar-24 Thu
| ###
| ###
| 0.285
| 0.285
| 799,120
| 113,874
| ###
| ###
| ### |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| 0.29
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| 0.29
| 0.29
| 426,585
| 61,854
| 19.1
| 19.1
| ### |
2016-Mar-18 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 0.29
| ###
| 0.285
| 0.29
| 678,628
| ###
| ###
| ###
| ### |
2016-Mar-16 Wed
| 0.29
| ###
| 0.29
| 0.29
|
|
| 66.9
| 66.9
| ### |
2016-Mar-15 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 16.2
| 16.2
| ### |
2016-Mar-14 Mon
| ###
| ###
| 0.29
| ###
| 144,089
| ###
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
| 519,728
| 0
| 16.4
| 16.4
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 455,946
| 0
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
| 456,153
| 0
| 89.7
| 89.7
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
| 240,727
| 0
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
| 426,476
| 0
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| 0.325
| 0.345
| ###
| ###
| 866,522
| 149,475
| 80.4
| 80.4
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 773,646
| 0
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 0.29
| ###
| 0.275
| ###
| 1,559,126
| 214,379
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| 0.285
| ###
| 0.27
| 0.285
| 433,978
| 58,587
| 76.2
| 76.2
| ### |
2016-Feb-23 Tue
| ###
| ###
| 0.27
| 0.285
| 539,888
| 72,884
| ###
| ###
| ### |
2016-Feb-22 Mon
| ###
| ###
| 0.28
| ###
| 173,270
| 24,257
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| 0.28
| ###
| 961,475
| ###
| 15.5
| 15.5
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2016-Feb-15 Mon
| ###
| 0.325
| ###
| ###
| 1,236,241
| 200,889
| 80.9
| 80.9
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 99,386
| 0
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
| 246,083
| 0
| 33.7
| 33.7
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 741,783
| 0
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| 0.345
| 0.325
| 0.325
|
|
| 14.1
| 14.1
| ### |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 409,348
| 0
| 92.6
| 92.6
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-Feb-02 Tue
| 0.325
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
| 192,541
| 0
| 72.5
| 72.5
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| 0.325
|
|
| 9.4
| 9.4
| ### |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2016-Jan-27 Wed
| 0.345
| ###
| 0.325
| ###
| 104,822
| ###
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| 0.325
| ###
| 0.325
| ###
| 359,387
| ###
| 82.0
| 82.0
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 156,184
| 0
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
| 544,089
| 0
| 97.0
| 97.0
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| 0.345
| ###
| ###
| 618,288
| 106,654
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| 86.3
| 86.3
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| 0.345
| ###
| 260,544
| 44,943
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| 0.345
| 0.345
|
|
| 10.3
| 10.3
| 0.0 |
2016-Jan-11 Mon
| ###
| 0.352
| ###
| ###
| 333,557
| ###
| 91.5
| 91.5
| 0.0 |
2016-Jan-08 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 0.345
| ###
| 0.345
| 0.345
| 59,071
| 10,189
| 81.4
| 81.4
| 0.0 |
2016-Jan-06 Wed
| ###
| 0.355
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 0.355
| ###
| 0.345
| ###
| 156,587
| ###
| 23.2
| 23.2
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| 0.355
| 0.355
| 156,542
| 27,786
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
| 16,541
| 0
| ###
| ###
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| 0.355
| ###
| 102,174
| ###
| 19.4
| 19.4
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| 0.355
| 242,727
| 0
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 0.355
| ###
| 0.345
| 0.355
|
|
| 69.9
| 69.9
| 0.0 |
2015-Dec-23 Wed
| 0.355
| ###
| ###
| 0.345
|
|
| 10.1
| 10.1
| 0.0 |
2015-Dec-22 Tue
| 0.375
| ###
| 0.355
| 0.355
| 183,252
| 32,527
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
| 577,658
| 0
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 248,187
| 0
| 11.2
| 11.2
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| 26.8
| 26.8
| ### |
2015-Dec-11 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2015-Dec-09 Wed
| ###
| 0.41
| 0.355
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2015-Dec-08 Tue
| 0.44
| 0.45
| ###
| 0.42
| 1,297,186
| ###
| ###
| ###
| ### |
2015-Dec-07 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2015-Dec-04 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2015-Dec-03 Thu
| 0.475
| 0.485
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 18.2
| 18.2
| 0.0 |
2015-Dec-01 Tue
| 0.48
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 0.485
| 0.5
| 0.48
| 0.49
|
|
| 81.4
| 81.4
| ### |
2015-Nov-27 Fri
| 0.48
| 0.48
| 0.475
| 0.48
|
|
| 79.5
| 79.5
| 0.0 |
2015-Nov-26 Thu
| 0.48
| 0.485
| 0.475
| 0.48
| 121,877
| ###
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 0.485
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| 0.485
| 0.45
| 0.48
| 134,281
| 62,776
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 0.49
| 0.49
| 0.48
| 0.49
| 71,070
| ###
| 68.5
| 68.5
| ### |
2015-Nov-20 Fri
| 0.48
| ###
| 0.48
| 0.485
|
|
| 79.6
| 79.6
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| 0.485
| 0.485
| 376,927
| ###
| 16.1
| 16.1
| 0.0 |
2015-Nov-18 Wed
| 0.5
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| 0.49
| 0.54
| 0.49
| 0.525
| 78,580
| ###
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| 0.5
| 0.51
| 0.48
| 0.485
| 166,989
| 82,659
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| 0.51
| 87,441
| 0
| ###
| ###
| ### |
2015-Nov-12 Thu
| 0.52
| 0.52
| 0.51
| ###
| 49,179
| 25,327
| 25.2
| 25.2
| 0.0 |
2015-Nov-11 Wed
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| 0.52
| 0.5
| 0.52
|
|
| 79.5
| 79.5
| 0.0 |
2015-Nov-09 Mon
| 0.52
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 0.54
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| 0.53
| ###
| 0.53
|
|
| 91.5
| 91.5
| 0.0 |
2015-Nov-04 Wed
| 0.525
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| 0.54
| 0.52
| 0.52
|
|
| 11.4
| 11.4
| 0.0 |
2015-Nov-02 Mon
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| 24.9
| 24.9
| 0.0 |
2015-Oct-30 Fri
| 0.53
| 0.545
| 0.52
| 0.545
| 557,558
| ###
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| 0.55
| 0.55
| 0.53
| 0.53
| 480,157
| 259,284
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 0.54
| 0.545
| 0.53
| 0.53
| 592,346
| 318,385
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 0.555
| 0.555
| 0.54
| 0.54
| 219,684
| 120,276
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 0.55
| 0.555
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2015-Oct-23 Fri
| 0.52
| 0.545
| 0.52
| 0.545
| 238,247
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| 0.51
| ###
| 604,628
| 154,180
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| 0.5
| 0.51
| 56,728
| 14,182
| 18.6
| 18.6
| ### |
2015-Oct-20 Tue
| 0.52
| 0.52
| 0.5
| 0.5
| 157,451
| ###
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| 0.52
| 0.527
| ###
| 0.52
| 88,450
| ###
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 0.525
| 0.53
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 0.54
| 0.54
| 0.51
| 0.51
|
|
| 4.6
| 4.6
| ### |
2015-Oct-14 Wed
| 0.57
| 0.57
| 0.53
| 0.54
| 295,956
| 162,775
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 0.55
| 0.585
| 0.55
| 0.57
| 332,772
| 188,848
| ###
| ###
| ### |
2015-Oct-12 Mon
| 0.555
| 0.555
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2015-Oct-09 Fri
| 0.55
| 0.555
| 0.54
| 0.54
|
|
| 13.8
| 13.8
| 0.0 |
2015-Oct-08 Thu
| ###
| 0.55
| 0.5
| 0.55
|
|
| 95.6
| 95.6
| ### |
2015-Oct-07 Wed
| ###
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 0.48
| 0.48
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| 60.2
| 60.2
| 0.0 |
2015-Oct-02 Fri
| 0.485
| 0.485
| 0.48
| 0.48
| 40,881
| 19,725
| 18.0
| 18.0
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| 0.48
| 0.48
|
|
| 11.0
| 11.0
| 0.0 |
2015-Sep-30 Wed
| 0.472
| 0.475
| 0.472
| 0.475
| 19,771
| ###
| 65.9
| 65.9
| ### |
2015-Sep-29 Tue
| 0.472
| 0.48
| ###
| 0.475
|
|
| 85.5
| 85.5
| ### |
2015-Sep-28 Mon
| 0.485
| 0.49
| 0.48
| 0.48
| 668,820
| 324,377
| 17.5
| 17.5
| 0.0 |
2015-Sep-25 Fri
| 0.49
| ###
| 0.45
| ###
| 546,879
| 123,047
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| 0.5
| 0.5
| 321,845
| ###
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| 0.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| ###
| 0.525
| ###
| 0.525
|
|
| 86.7
| 86.7
| 0.0 |
2015-Sep-21 Mon
| 0.54
| 0.54
| 0.52
| 0.525
| 71,655
| 37,977
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 0.54
| 0.545
| 0.51
| 0.545
| 582,740
| ###
| 73.5
| 73.5
| 0.0 |
2015-Sep-17 Thu
| 0.545
| 0.56
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 0.55
| ###
| 0.545
| 3,700,049
| ###
| 97.8
| 97.8
| 0.0 |
2015-Sep-15 Tue
| 0.485
| 0.485
| 0.48
| 0.485
| 72,676
| ###
| 77.0
| 77.0
| 0.0 |
2015-Sep-14 Mon
| 0.49
| 0.49
| 0.48
| 0.485
| 309,571
| 150,141
| 25.5
| 25.5
| 0.0 |
2015-Sep-11 Fri
| 0.48
| ###
| 0.48
| ###
| 2,160,185
| 518,444
| 90.2
| 90.2
| 0.0 |
2015-Sep-10 Thu
| 0.47
| 0.48
| 0.46
| 0.48
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| ###
| 0.47
| 0.46
| 0.47
| 214,047
| ###
| 71.4
| 71.4
| ### |
2015-Sep-08 Tue
| 0.46
| ###
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 0.45
| 0.47
| 0.44
| 0.46
| 485,784
| ###
| 89.2
| 89.2
| 0.0 |
2015-Sep-04 Fri
| ###
| 0.46
| ###
| 0.45
|
|
| 90.4
| 90.4
| 0.0 |
2015-Sep-03 Thu
| 0.42
| 0.445
| 0.42
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2015-Sep-02 Wed
| 0.42
| 0.42
| 0.41
| 0.41
| 65,879
| ###
| 14.6
| 14.6
| ### |
2015-Sep-01 Tue
| ###
| 0.42
| 0.41
| 0.42
| 100,870
| ###
| 86.1
| 86.1
| ### |
2015-Aug-31 Mon
| ###
| ###
| 0.385
| 0.4
| 326,656
| 62,881
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 85.1
| 85.1
| ### |
2015-Aug-27 Thu
| 0.4
| 0.41
| ###
| 0.4
|
|
| 61.7
| 61.7
| 0.0 |
2015-Aug-26 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| 0.4
| 0.4
| ###
| 0.4
|
|
| 48.7
| 48.7
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| 0.4
| 0.4
| 255,846
| ###
| 28.1
| 28.1
| 0.0 |
2015-Aug-21 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 79.0
| 79.0
| ### |
2015-Aug-20 Thu
| 0.425
| 0.425
| 0.42
| 0.42
|
|
| 26.2
| 26.2
| ### |
2015-Aug-19 Wed
| 0.425
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| 0.43
| 0.44
| 0.425
| 0.425
| 224,349
| ###
| 28.1
| 28.1
| ### |
2015-Aug-17 Mon
| 0.42
| ###
| 0.42
| 0.425
| 480,340
| 100,871
| ###
| ###
| ### |
2015-Aug-14 Fri
| 0.46
| 0.46
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2015-Aug-13 Thu
| 0.46
| 0.46
| 0.45
| 0.45
| 115,143
| ###
| 15.5
| 15.5
| 0.0 |
2015-Aug-12 Wed
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 0.45
| ###
| 0.45
| 0.45
| 82,887
| 18,649
| 75.7
| 75.7
| 0.0 |
2015-Aug-10 Mon
| 0.47
| 0.47
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 0.47
| 0.48
| 0.47
| 0.47
| 68,845
| ###
| 79.1
| 79.1
| ### |
2015-Aug-06 Thu
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 15.6
| 15.6
| ### |
2015-Aug-05 Wed
| 0.46
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2015-Aug-04 Tue
| 0.455
| 0.46
| 0.445
| 0.455
| 437,587
| ###
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 0.45
| 0.45
| ###
| 0.45
|
|
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| 0.447
| 0.45
| 0.445
| 0.45
| 35,555
| ###
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 0.44
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2015-Jul-29 Wed
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2015-Jul-28 Tue
| ###
| ###
| 0.45
| 0.46
| 139,550
| ###
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| 0.46
| ###
| 0.45
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Jul-24 Fri
| 0.46
| 0.47
| 0.455
| 0.46
| 410,345
| 189,784
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| 0.445
| 0.46
| 0.44
| 0.46
| 323,154
| ###
| 90.8
| 90.8
| 0.0 |
2015-Jul-22 Wed
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2015-Jul-20 Mon
| 0.43
| 0.43
| ###
| 0.43
|
|
| 69.8
| 69.8
| ### |
2015-Jul-17 Fri
| ###
| 0.43
| ###
| 0.43
| 99,275
| 21,344
| 90.1
| 90.1
| ### |
2015-Jul-16 Thu
| 0.425
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2015-Jul-15 Wed
| ###
| 0.42
| ###
| 0.42
| 249,683
| ###
| ###
| ###
| ### |
2015-Jul-14 Tue
| 0.42
| 0.425
| 0.42
| 0.42
| 154,879
| ###
| 65.5
| 65.5
| ### |
2015-Jul-13 Mon
| ###
| 0.41
| ###
| 0.41
|
|
| 93.3
| 93.3
| ### |
2015-Jul-10 Fri
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| 4.9
| 4.9
| 0.0 |
2015-Jul-09 Thu
| 0.42
| 0.42
| 0.4
| ###
| 138,342
| 56,720
| 10.2
| 10.2
| 0.0 |
2015-Jul-08 Wed
| 0.43
| 0.43
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 13.8
| 13.8
| ### |
2015-Jul-06 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 16.7
| 16.7
| ### |
2015-Jul-03 Fri
| 0.43
| 0.445
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 0.43
| ###
| 0.425
| 0.425
| 122,852
| ###
| ###
| ###
| ### |
2015-Jul-01 Wed
| 0.42
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2015-Jun-30 Tue
| 0.41
| ###
| 0.4
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2015-Jun-29 Mon
| 0.43
| 0.43
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 0.42
| 0.43
| 0.42
| 0.425
| 188,844
| 80,258
| ###
| ###
| ### |
2015-Jun-25 Thu
| ###
| ###
| 0.42
| 0.42
| 160,973
| ###
| ###
| ###
| ### |
2015-Jun-24 Wed
| 0.425
| ###
| 0.425
| 0.43
| 124,056
| ###
| 83.0
| 83.0
| ### |
2015-Jun-23 Tue
| 0.42
| ###
| 0.42
| 0.425
| 194,581
| ###
| ###
| ###
| ### |
2015-Jun-22 Mon
| 0.43
| ###
| 0.425
| 0.425
| 93,324
| ###
| ###
| ###
| ### |
2015-Jun-19 Fri
| 0.44
| 0.445
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2015-Jun-18 Thu
| 0.46
| 0.46
| 0.44
| 0.44
|
|
| 9.7
| 9.7
| ### |
2015-Jun-17 Wed
| 0.445
| ###
| 0.44
| 0.46
| 270,955
| ###
| 91.2
| 91.2
| 0.0 |
2015-Jun-16 Tue
| 0.47
| 0.475
| ###
| 0.445
|
|
| ###
| ###
| ### |
2015-Jun-15 Mon
| 0.45
| 0.49
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2015-Jun-12 Fri
| 0.48
| 0.48
| 0.46
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2015-Jun-11 Thu
| ###
| 0.51
| 0.47
| 0.475
| 388,171
| ###
| ###
| ###
| ### |
2015-Jun-10 Wed
| 0.45
| 0.48
| 0.45
| 0.47
|
|
| 93.6
| 93.6
| ### |
2015-Jun-09 Tue
| 0.45
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2015-Jun-05 Fri
| 0.43
| 0.46
| 0.425
| ###
| 556,682
| ###
| 80.7
| 80.7
| 0.0 |
2015-Jun-04 Thu
| ###
| 0.43
| ###
| 0.425
|
|
| 97.3
| 97.3
| ### |
2015-Jun-03 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2015-Jun-02 Tue
| 0.4
| ###
| 0.4
| 0.4
| 176,346
| ###
| 82.1
| 82.1
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| 0.4
| 0.4
| 213,126
| 42,625
| 22.8
| 22.8
| 0.0 |
2015-May-29 Fri
| 0.41
| 0.41
| 0.4
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2015-May-28 Thu
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| 88.3
| 88.3
| ### |
2015-May-26 Tue
| 0.425
| 0.425
| 0.41
| ###
| 374,152
| ###
| 12.0
| 12.0
| 0.0 |
2015-May-25 Mon
| 0.42
| 0.43
| 0.42
| 0.425
| 73,486
| ###
| 81.1
| 81.1
| ### |
2015-May-22 Fri
| ###
| 0.42
| ###
| 0.42
| 104,154
| 21,872
| 81.4
| 81.4
| ### |
2015-May-21 Thu
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2015-May-20 Wed
| 0.425
| 0.43
| ###
| 0.42
|
|
| 22.2
| 22.2
| ### |
2015-May-19 Tue
| 0.42
| 0.42
| 0.41
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-May-18 Mon
| 0.41
| 0.425
| 0.41
| 0.42
| 117,472
| 49,044
| 91.3
| 91.3
| ### |
2015-May-15 Fri
| 0.42
| 0.42
| 0.41
| 0.41
| 178,971
| 74,272
| 14.6
| 14.6
| ### |
2015-May-14 Thu
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2015-May-13 Wed
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 0.42
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| 0.43
| ###
| 0.43
| 78,922
| ###
| ###
| ###
| ### |
2015-May-07 Thu
| ###
| 0.42
| ###
| 0.42
| 199,351
| ###
| 92.7
| 92.7
| ### |
2015-May-06 Wed
| 0.41
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2015-May-05 Tue
| ###
| 0.41
| ###
| 0.41
| 116,348
| 23,851
| ###
| ###
| ### |
2015-May-04 Mon
| ###
| ###
| ###
| ###
| 127,120
| 0
| 66.8
| 66.8
| 0.0 |
2015-May-01 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2015-Apr-30 Thu
| ###
| ###
| ###
| 0.41
|
|
| 24.1
| 24.1
| ### |
2015-Apr-29 Wed
| 0.425
| 0.43
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2015-Apr-28 Tue
| 0.41
| 0.425
| 0.41
| 0.425
| 59,888
| ###
| ###
| ###
| ### |
2015-Apr-27 Mon
| ###
| 0.42
| 0.4
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2015-Apr-24 Fri
| 0.41
| ###
| 0.41
| 0.41
|
|
| 63.7
| 63.7
| ### |
2015-Apr-23 Thu
| 0.41
| 0.41
| 0.4
| 0.4
| 85,728
| ###
| 13.0
| 13.0
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| 0.4
|
|
| 20.4
| 20.4
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2015-Apr-20 Mon
| 0.4
| 0.425
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| 0.42
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 0.425
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 0.43
| 0.44
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2015-Apr-14 Tue
| 0.425
| 0.44
| ###
| 0.43
|
|
| ###
| ###
| ### |
2015-Apr-13 Mon
| 0.43
| 0.45
| 0.425
| 0.425
|
|
| 24.0
| 24.0
| ### |
2015-Apr-10 Fri
| 0.43
| ###
| 0.42
| 0.425
| 526,158
| ###
| 18.2
| 18.2
| ### |
2015-Apr-09 Thu
| 0.42
| 0.43
| ###
| 0.425
|
|
| 83.6
| 83.6
| ### |
2015-Apr-08 Wed
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2015-Apr-07 Tue
| 0.44
| 0.44
| 0.42
| 0.42
|
|
| 8.6
| 8.6
| ### |
2015-Apr-02 Thu
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 0.455
| ###
| 0.42
| 0.45
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| 0.47
| 0.47
| 0.46
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Mar-30 Mon
| ###
| 0.47
| 0.46
| 0.47
|
|
| 85.0
| 85.0
| ### |
2015-Mar-27 Fri
| 0.48
| 0.48
| ###
| ###
| 207,774
| ###
| ###
| ###
| 0.0 |
2015-Mar-26 Thu
| 0.5
| 0.5
| 0.485
| 0.485
| 375,289
| 184,829
| 9.8
| 9.8
| 0.0 |
2015-Mar-25 Wed
| ###
| 0.51
| ###
| 0.51
|
|
| 89.7
| 89.7
| ### |
2015-Mar-24 Tue
| ###
| ###
| 0.49
| 0.49
| 47,679
| 11,681
| ###
| ###
| ### |
2015-Mar-23 Mon
| 0.5
| 0.5
| 0.49
| 0.49
| 109,721
| ###
| 14.0
| 14.0
| ### |
2015-Mar-20 Fri
| 0.53
| 0.53
| 0.48
| 0.48
|
|
| 2.7
| 2.7
| 0.0 |
2015-Mar-19 Thu
| 0.5
| 0.525
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| 0.5
| 637,187
| 0
| 24.9
| 24.9
| 0.0 |
2015-Mar-17 Tue
| 0.49
| ###
| 0.485
| 0.49
| 104,170
| ###
| ###
| ###
| ### |
2015-Mar-16 Mon
| 0.5
| 0.5
| 0.485
| 0.49
|
|
| 17.7
| 17.7
| ### |
2015-Mar-13 Fri
| 0.5
| ###
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 0.51
| 0.53
| 0.5
| 0.5
| 146,956
| 75,682
| 15.6
| 15.6
| 0.0 |
2015-Mar-11 Wed
| 0.54
| 0.54
| 0.51
| 0.51
| 189,620
| 99,550
| 5.8
| 5.8
| ### |
2015-Mar-10 Tue
| 0.55
| 0.555
| ###
| 0.54
| 311,374
| ###
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| 0.545
| 0.555
| 0.51
| 0.545
| 520,444
| ###
| 77.9
| 77.9
| 0.0 |
2015-Mar-06 Fri
| 0.48
| 0.555
| 0.48
| 0.55
| 491,670
| ###
| 98.8
| 98.8
| ### |
2015-Mar-05 Thu
| 0.5
| 0.51
| 0.49
| ###
| 264,949
| 132,474
| 22.9
| 22.9
| 0.0 |
2015-Mar-04 Wed
| 0.51
| 0.51
| ###
| 0.5
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| 0.51
|
|
| ###
| ###
| ### |
2015-Mar-02 Mon
| 0.485
| ###
| 0.485
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 0.47
| ###
| 0.47
| 0.485
| 1,244,551
| ###
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 0.455
| 0.47
| 0.45
| 0.47
|
|
| 89.2
| 89.2
| ### |
2015-Feb-25 Wed
| 0.46
| 0.482
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| 0.46
| 0.47
| 0.44
| 0.46
| 887,540
| ###
| 72.1
| 72.1
| 0.0 |
2015-Feb-23 Mon
| ###
| 0.47
| 0.45
| 0.45
| 204,581
| ###
| 11.6
| 11.6
| 0.0 |
2015-Feb-20 Fri
| 0.45
| 0.47
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 0.455
| 0.475
| 0.44
| 0.45
|
|
| 22.7
| 22.7
| 0.0 |
2015-Feb-18 Wed
| 0.41
| 0.45
| 0.41
| 0.45
| 221,271
| 95,146
| 97.5
| 97.5
| 0.0 |
2015-Feb-17 Tue
| 0.41
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| 0.41
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
|