End of day Prices (full format), 600 Days for (BWX) BWX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Jul-25 Thu
| 2.25
| 2.29
| ###
| 2.26
|
|
| 71.3
| 71.3
| ### |
2019-Jul-24 Wed
| ###
| ###
| 2.25
| 2.25
| 120,171
| ###
| ###
| ###
| ### |
2019-Jul-23 Tue
| 2.26
| ###
| 2.26
| ###
| 620,582
| 701,257
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| 2.28
| ###
| 2.28
| 75,224
| 85,755
| 90.8
| 90.8
| 0.2 |
2019-Jul-19 Fri
| 2.27
| 2.27
| ###
| ###
| 146,257
| ###
| 7.7
| 7.7
| 0.0 |
2019-Jul-18 Thu
| ###
| 2.28
| ###
| 2.24
|
|
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2019-Jul-16 Tue
| 2.45
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 2.2
| 2.46
| ###
| 2.44
|
|
| 98.4
| 98.4
| 0.2 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| 1.955
| ###
| 335,221
| 327,678
| 5.9
| 5.9
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| 2.145
| ###
| ###
| 249,455
| 267,540
| 90.2
| 90.2
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| 2.055
| ###
| ###
| 267,289
| ###
| 96.3
| 96.3
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| 1.83
| 1.925
|
|
| ###
| ###
| 0.1 |
2019-Jul-01 Mon
| 1.85
| 1.985
| 1.83
| 1.925
| 325,855
| ###
| 91.1
| 91.1
| 0.1 |
2019-Jun-28 Fri
| ###
| 1.84
| 1.8
| 1.825
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| ###
| 1.82
| 1.75
| 1.8
| 262,758
| 469,023
| ###
| ###
| 0.1 |
2019-Jun-26 Wed
| 1.88
| ###
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| 2
| ###
| 1.885
|
|
| ###
| ###
| 0.1 |
2019-Jun-24 Mon
| ###
| 1.985
| ###
| ###
| 233,170
| 231,421
| 77.2
| 77.2
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 539,373
| 0
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 237,342
| 0
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 339,187
| 0
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 2.24
| 2.24
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2019-Jun-17 Mon
| ###
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| 2.2
| 1.885
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2019-Jun-11 Tue
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| 1.645
| 1.59
| ###
| 340,320
| ###
| 81.6
| 81.6
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| 1.58
| ###
| 677,372
| 535,123
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 1.685
| ###
| ###
| 1.655
|
|
| 18.8
| 18.8
| 0.1 |
2019-May-30 Thu
| ###
| 1.7
| 1.625
| ###
| 444,777
| 739,441
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 697,458
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| 1.59
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2019-May-27 Mon
| ###
| ###
| 1.58
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 1.58
| ###
| 1,019,982
| 805,785
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 1.59
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| 1.56
| 1.59
|
|
| 14.4
| 14.4
| ### |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 1.76
| 1.76
| 1.59
| ###
| 1,685,424
| 2,823,085
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| 1.7
| 5,408,420
| 0
| 99.3
| 99.3
| ### |
2019-May-15 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2019-May-14 Tue
| ###
| 2
| 1.89
| ###
| 299,089
| 581,728
| 86.5
| 86.5
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 261,979
| 0
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2019-May-08 Wed
| ###
| ###
| 2
| ###
| 76,744
| 76,744
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 308,652
| 0
| 86.6
| 86.6
| 0.0 |
2019-May-03 Fri
| 1.955
| ###
| 1.955
| ###
| 349,529
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| 1.945
| 430,429
| 0
| 6.6
| 6.6
| 0.1 |
2019-May-01 Wed
| ###
| 2.21
| ###
| ###
| 321,174
| ###
| 5.1
| 5.1
| 0.0 |
2019-Apr-30 Tue
| 2.2
| 2.24
| ###
| ###
| 274,143
| 307,040
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| 2.26
| ###
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2019-Apr-26 Fri
| ###
| ###
| 2.22
| 2.25
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 2.45
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2019-Apr-23 Tue
| ###
| 2.48
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2019-Apr-18 Thu
| 2.4
| 2.48
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| 2.42
| 2.44
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2019-Apr-16 Tue
| ###
| 2.47
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Apr-15 Mon
| 2.41
| 2.44
| ###
| ###
| 166,024
| 202,549
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2019-Apr-11 Thu
| 2.51
| 2.52
| ###
| ###
| 217,776
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 2.46
| 2.58
| 2.44
| 2.49
| 331,580
| ###
| ###
| ###
| 0.2 |
2019-Apr-09 Tue
| ###
| 2.54
| ###
| 2.41
| 423,557
| ###
| ###
| ###
| 0.2 |
2019-Apr-08 Mon
| ###
| 2.45
| ###
| ###
| 393,076
| ###
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| 2.24
| 2.24
| 254,870
| 285,454
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 2.25
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2019-Apr-01 Mon
| 2.27
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 2.2
| ###
| 2.2
| 2.27
| 146,589
| 161,247
| 88.2
| 88.2
| 0.2 |
2019-Mar-28 Thu
| ###
| ###
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2019-Mar-27 Wed
| 2.21
| ###
| 2.2
| 2.29
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| 2.21
| 2.28
| 2.2
| 2.22
| 102,756
| 230,173
| ###
| ###
| 0.2 |
2019-Mar-25 Mon
| ###
| ###
| ###
| 2.22
| 264,522
| 0
| ###
| ###
| 0.2 |
2019-Mar-22 Fri
| ###
| ###
| 2.26
| ###
| 116,150
| 131,249
| 28.5
| 28.5
| 0.0 |
2019-Mar-21 Thu
| 2.27
| ###
| 2.21
| 2.25
| 160,345
| 177,181
| ###
| ###
| ### |
2019-Mar-20 Wed
| ###
| ###
| 2.2
| 2.27
|
|
| ###
| ###
| 0.2 |
2019-Mar-19 Tue
| ###
| ###
| 2.27
| 2.27
| 307,726
| ###
| ###
| ###
| 0.2 |
2019-Mar-18 Mon
| 2.29
| ###
| 2.29
| ###
| 100,140
| ###
| 82.4
| 82.4
| 0.0 |
2019-Mar-15 Fri
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| 2.27
| ###
| 2.2
| 275,570
| 312,771
| 84.8
| 84.8
| 0.2 |
2019-Mar-13 Wed
| 2.25
| ###
| ###
| ###
| 259,783
| 0
| 8.9
| 8.9
| 0.0 |
2019-Mar-12 Tue
| ###
| 2.42
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2019-Mar-11 Mon
| 2.49
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2019-Mar-08 Fri
| ###
| 2.5
| ###
| 2.46
| 389,676
| ###
| 91.5
| 91.5
| 0.2 |
2019-Mar-07 Thu
| ###
| 2.42
| 2.29
| 2.4
| 698,554
| ###
| ###
| ###
| ### |
2019-Mar-06 Wed
| ###
| 2.4
| 2.25
| ###
| 250,978
| 583,523
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| 2.43
| 2.29
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Mar-04 Mon
| 2.41
| 2.56
| ###
| 2.4
| 638,055
| ###
| 30.6
| 30.6
| ### |
2019-Mar-01 Fri
| ###
| 2.42
| 2.29
| 2.41
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| ###
| 2.5
| ###
| ###
| 714,322
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 2.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| 2.2
| 880,977
| 0
| 7.5
| 7.5
| 0.2 |
2019-Feb-25 Mon
| ###
| ###
| 2
| ###
| 2,305,322
| 2,305,322
| 96.9
| 96.9
| 0.0 |
2019-Feb-22 Fri
| ###
| 2.29
| 1.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 1.54
| ###
| 259,746
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 396,089
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| 1.58
| ###
| 1.56
| ###
| 267,642
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 1.53
| 1.58
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2019-Feb-15 Fri
| ###
| 1.55
| 1.5
| 1.525
| 217,422
| ###
| ###
| ###
| 0.1 |
2019-Feb-14 Thu
| 1.56
| ###
| 1.5
| 1.5
| 269,023
| ###
| 8.1
| 8.1
| 0.1 |
2019-Feb-11 Mon
| 1.54
| 1.55
| 1.47
| 1.49
| 277,742
| ###
| 10.6
| 10.6
| ### |
2019-Feb-08 Fri
| 1.545
| 1.545
| ###
| 1.51
|
|
| 16.1
| 16.1
| 0.1 |
2019-Feb-06 Wed
| 1.54
| 1.55
| 1.43
| 1.43
| 572,340
| 852,786
| 3.4
| 3.4
| 0.1 |
2019-Feb-05 Tue
| 1.5
| 1.545
| 1.49
| 1.52
|
|
| 79.7
| 79.7
| 0.1 |
2019-Feb-04 Mon
| 1.54
| 1.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| 1.54
| 1.585
| ###
| 1.525
|
|
| 23.7
| 23.7
| 0.1 |
2019-Jan-31 Thu
| 1.56
| 1.56
| ###
| 1.54
| 232,945
| ###
| ###
| ###
| ### |
2019-Jan-30 Wed
| 1.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 1.59
| ###
| 1.525
| 1.575
| 398,271
| 303,681
| 29.7
| 29.7
| 0.1 |
2019-Jan-25 Fri
| ###
| ###
| 1.53
| 1.59
| 366,947
| ###
| ###
| ###
| ### |
2019-Jan-17 Thu
| 1.48
| ###
| 1.43
| 1.46
| 371,247
| 265,441
| ###
| ###
| 0.1 |
2019-Jan-11 Fri
| 1.42
| ###
| 1.345
| 1.345
| 1,458,488
| ###
| 4.7
| 4.7
| ### |
2019-Jan-10 Thu
| 1.47
| 1.51
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2019-Jan-09 Wed
| 1.51
| 1.51
| 1.455
| 1.46
|
|
| ###
| ###
| 0.1 |
2019-Jan-04 Fri
| 1.55
| ###
| 1.477
| ###
| 628,647
| 464,255
| 14.3
| 14.3
| 0.0 |
2019-Jan-03 Thu
| 1.655
| ###
| 1.52
| 1.555
| 446,784
| 339,555
| 3.7
| 3.7
| ### |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Dec-28 Fri
| 1.42
| 1.545
| 1.41
| 1.54
| 465,724
| ###
| ###
| ###
| ### |
2018-Dec-27 Thu
| 1.42
| 1.46
| 1.375
| 1.4
|
|
| ###
| ###
| ### |
2018-Dec-21 Fri
| 1.5
| 1.545
| ###
| 1.475
| 2,786,152
| ###
| 29.1
| 29.1
| 0.1 |
2018-Dec-20 Thu
| ###
| ###
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| 2.79
| ###
| 2.79
| 2.87
|
|
| ###
| ###
| ### |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 244,051
| 0
| 24.6
| 24.6
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 131,175
| 0
| 70.7
| 70.7
| 0.0 |
2018-Dec-12 Wed
| 2.85
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 2.77
| 2.88
| 2.76
| 2.84
| 183,640
| ###
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| ###
| 3
| 2.74
| 2.77
| 538,847
| ###
| 6.6
| 6.6
| 0.2 |
2018-Dec-07 Fri
| ###
| ###
| ###
| 3
|
|
| 17.0
| 17.0
| 0.2 |
2018-Dec-06 Thu
| 3.25
| 3.28
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| 3.26
| 3.29
| ###
| ###
| 363,980
| 598,747
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 3.45
| 3.49
| 3.245
| ###
| 401,946
| 1,353,553
| 13.8
| 13.8
| 0.0 |
2018-Dec-03 Mon
| 3.25
| 3.5
| 3.24
| 3.43
| 407,150
| ###
| ###
| ###
| 0.2 |
2018-Nov-30 Fri
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| 3.375
| 3.28
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-Nov-14 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 2.81
| ###
| 2.81
| ###
| 889,276
| ###
| 91.3
| 91.3
| 0.0 |
2018-Nov-09 Fri
| 2.87
| 2.89
| 2.8
| 2.84
|
|
| 23.1
| 23.1
| 0.2 |
2018-Nov-08 Thu
| 2.8
| 2.85
| 2.75
| 2.81
| 1,004,773
| ###
| ###
| ###
| ### |
2018-Nov-07 Wed
| 2.8
| 2.875
| 2.73
| 2.76
| 446,745
| ###
| 17.7
| 17.7
| 0.2 |
2018-Nov-06 Tue
| ###
| 2.77
| 2.57
| 2.77
|
|
| ###
| ###
| 0.2 |
2018-Nov-05 Mon
| 2.7
| 2.75
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2018-Nov-02 Fri
| 2.78
| 2.78
| ###
| 2.7
|
|
| 11.1
| 11.1
| 0.2 |
2018-Nov-01 Thu
| 2.53
| 2.78
| 2.52
| 2.78
| 1,027,025
| ###
| 96.6
| 96.6
| 0.2 |
2018-Oct-31 Wed
| ###
| 2.74
| ###
| 2.54
| 961,626
| 1,317,427
| ###
| ###
| ### |
2018-Oct-30 Tue
| 2.75
| 2.77
| 2.55
| ###
| 2,548,644
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 2.8
|
|
| ###
| ###
| 0.2 |
2018-Oct-26 Fri
| 3.4
| 3.42
| ###
| ###
| 728,029
| 1,244,929
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 3.4
| 3.49
| 3.29
| ###
| 775,682
| ###
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 3.51
| 3.59
| 3.41
| 3.47
|
|
| ###
| ###
| 0.2 |
2018-Oct-23 Tue
| 3.54
| 3.57
| 3.46
| 3.49
| 366,727
| 1,289,045
| ###
| ###
| ### |
2018-Oct-22 Mon
| 3.51
| 3.59
| 3.46
| 3.54
| 321,020
| ###
| ###
| ###
| 0.3 |
2018-Oct-19 Fri
| ###
| ###
| 3.53
| 3.57
| 612,158
| 1,080,458
| 15.3
| 15.3
| 0.3 |
2018-Oct-18 Thu
| ###
| ###
| 3.51
| ###
| 391,082
| 686,348
| 81.2
| 81.2
| 0.0 |
2018-Oct-17 Wed
| 3.47
| 3.57
| ###
| 3.55
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| 3.22
| 3.48
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 3.43
| ###
| 3.2
| 537,689
| ###
| 10.2
| 10.2
| 0.2 |
2018-Oct-12 Fri
| 3.25
| 3.44
| 3.25
| ###
| 699,656
| 2,340,349
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 3.5
| 3.51
| 3.24
| 3.29
| 1,104,056
| 3,726,189
| 8.1
| 8.1
| ### |
2018-Oct-10 Wed
| ###
| ###
| 3.53
| 3.56
|
|
| 9.7
| 9.7
| 0.3 |
2018-Oct-09 Tue
| 3.76
| 3.8
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2018-Oct-08 Mon
| 3.86
| 3.86
| 3.75
| 3.75
| 422,940
| 1,609,286
| ###
| ###
| 0.3 |
2018-Oct-05 Fri
| 3.79
| 3.825
| 3.7
| 3.82
|
|
| 78.2
| 78.2
| 0.3 |
2018-Oct-04 Thu
| 3.89
| 3.89
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-Oct-03 Wed
| 3.75
| ###
| ###
| 3.85
| 899,956
| 0
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| ###
| 3.74
| ###
| ###
| 382,684
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2018-Sep-28 Fri
| 3.7
| 3.71
| 3.56
| ###
| 962,556
| ###
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 3.72
| 3.76
| ###
| ###
| 824,076
| ###
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 3.89
| ###
| 3.58
| 3.73
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| ###
| 3.84
| 3.88
| 469,270
| ###
| ###
| ###
| 0.3 |
2018-Sep-24 Mon
| ###
| ###
| 3.84
| 3.87
| 987,173
| 1,895,372
| 4.5
| 4.5
| ### |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 4
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| 4
| 2,036,553
| 0
| 2.3
| 2.3
| 0.3 |
2018-Sep-18 Tue
| ###
| 4.26
| ###
| 4.2
| 5,896,370
| ###
| 91.6
| 91.6
| ### |
2018-Sep-17 Mon
| ###
| ###
| 3.75
| 4
|
|
| 90.2
| 90.2
| 0.3 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| 4.2
| 4.23
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2018-Sep-11 Tue
| ###
| 4.25
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2018-Sep-10 Mon
| 4
| ###
| 4
| ###
| 710,657
| ###
| 87.4
| 87.4
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| 4
|
|
| 29.5
| 29.5
| 0.3 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| 4.29
| ###
| ###
| 626,888
| 1,344,674
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| 4.25
| ###
| 599,383
| 1,273,688
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 4.29
| 4.42
| 4.21
| ###
| 612,845
| 2,644,426
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 4.125
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 4.74
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 4.89
| ###
| 4.55
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2018-Aug-28 Tue
| 4.81
| 4.85
| ###
| 4.77
| 214,950
| 521,253
| 27.2
| 27.2
| ### |
2018-Aug-27 Mon
| 4.56
| ###
| 4.56
| 4.74
|
|
| 91.2
| 91.2
| 0.3 |
2018-Aug-24 Fri
| 4.5
| 4.55
| 4.485
| 4.51
| 431,541
| 1,949,486
| 74.3
| 74.3
| 0.3 |
2018-Aug-23 Thu
| 4.5
| 4.58
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 4.54
| 4.57
| ###
| 4.49
| 602,547
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| 4.5
| ###
| 4.4
| 4.51
|
|
| 71.1
| 71.1
| 0.3 |
2018-Aug-20 Mon
| 4.73
| 4.75
| 4.5
| 4.5
| 831,256
| 3,844,559
| 6.8
| 6.8
| ### |
2018-Aug-17 Fri
| ###
| 4.83
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Aug-16 Thu
| 4.75
| 4.82
| ###
| ###
| 366,182
| ###
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 4.81
| 4.84
| 4.72
| 4.81
| 490,247
| 2,343,380
| ###
| ###
| ### |
2018-Aug-14 Tue
| 4.8
| 4.88
| ###
| 4.75
|
|
| 24.4
| 24.4
| ### |
2018-Aug-13 Mon
| 4.81
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2018-Aug-10 Fri
| ###
| ###
| 4.81
| 4.83
|
|
| 15.4
| 15.4
| 0.3 |
2018-Aug-09 Thu
| ###
| ###
| 4.855
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| 4.86
| ###
| 1,787,756
| 4,344,247
| 3.5
| 3.5
| 0.0 |
2018-Aug-07 Tue
| 5.46
| 5.54
| 5.375
| 5.42
| 681,247
| ###
| 32.0
| 32.0
| 0.4 |
2018-Aug-06 Mon
| 5.55
| 5.55
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2018-Aug-03 Fri
| 5.56
| ###
| 5.5
| 5.55
| 306,379
| 842,542
| ###
| ###
| ### |
2018-Aug-02 Thu
| 5.5
| ###
| 5.5
| 5.55
| 151,646
| 417,026
| 83.0
| 83.0
| ### |
2018-Aug-01 Wed
| ###
| 5.7
| 5.51
| 5.52
| 318,970
| 1,787,826
| 16.9
| 16.9
| 0.4 |
2018-Jul-31 Tue
| 5.82
| 5.84
| 5.58
| ###
| 356,884
| ###
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 5.82
| ###
| 5.79
| 5.82
|
|
| 72.5
| 72.5
| 0.4 |
2018-Jul-27 Fri
| ###
| 5.87
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Jul-26 Thu
| ###
| ###
| 5.56
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| 5.5
| 5.75
| 5.48
| 5.7
| 1,152,670
| 6,472,242
| 92.8
| 92.8
| 0.4 |
2018-Jul-24 Tue
| 5.51
| 5.54
| 5.49
| 5.52
| 152,785
| ###
| ###
| ###
| 0.4 |
2018-Jul-23 Mon
| 5.5
| 5.54
| 5.45
| 5.49
| 278,583
| ###
| 42.5
| 42.5
| 0.4 |
2018-Jul-20 Fri
| 5.45
| 5.51
| 5.4
| 5.5
|
|
| 78.7
| 78.7
| 0.4 |
2018-Jul-19 Thu
| ###
| 5.52
| ###
| 5.46
| 476,458
| 1,315,024
| 86.5
| 86.5
| ### |
2018-Jul-18 Wed
| ###
| 5.4
| 5.26
| ###
| 616,047
| ###
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| 5.41
| ###
| 5.4
| 347,653
| ###
| ###
| ###
| 0.4 |
2018-Jul-16 Mon
| 5.4
| 5.48
| ###
| 5.42
| 602,725
| ###
| ###
| ###
| 0.4 |
2018-Jul-13 Fri
| 5.42
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2018-Jul-12 Thu
| 5.25
| 5.5
| 5.2
| 5.45
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| 5.29
| 5.5
| 5.27
| 5.27
| 747,875
| ###
| 39.9
| 39.9
| ### |
2018-Jul-10 Tue
| 5.5
| ###
| 5.26
| 5.45
|
|
| ###
| ###
| ### |
2018-Jul-09 Mon
| 5.7
| 5.75
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Jul-06 Fri
| 5.75
| 5.8
| ###
| 5.7
| 584,580
| 1,695,282
| 24.9
| 24.9
| 0.4 |
2018-Jul-05 Thu
| 5.75
| 5.79
| ###
| 5.76
| 394,155
| 1,141,078
| 74.5
| 74.5
| ### |
2018-Jul-04 Wed
| 5.72
| 5.76
| ###
| 5.73
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| 5.71
| 5.78
| 5.7
| 5.74
| 206,256
| ###
| 74.4
| 74.4
| 0.4 |
2018-Jul-02 Mon
| 5.73
| 5.77
| ###
| 5.74
| 290,683
| 838,620
| ###
| ###
| 0.4 |
2018-Jun-29 Fri
| 5.75
| 5.77
| ###
| 5.7
| 540,528
| 1,559,423
| ###
| ###
| 0.4 |
2018-Jun-28 Thu
| 5.73
| 5.81
| ###
| 5.75
|
|
| 71.1
| 71.1
| ### |
2018-Jun-27 Wed
| 5.75
| 5.8
| 5.71
| 5.72
| 409,828
| ###
| 32.4
| 32.4
| 0.4 |
2018-Jun-26 Tue
| 5.74
| 5.79
| ###
| 5.73
| 270,647
| 783,523
| 35.8
| 35.8
| ### |
2018-Jun-25 Mon
| 5.84
| 5.85
| 5.71
| 5.73
|
|
| 22.4
| 22.4
| ### |
2018-Jun-22 Fri
| 5.75
| ###
| ###
| 5.87
| 577,129
| 0
| 86.2
| 86.2
| ### |
2018-Jun-21 Thu
| 5.53
| 5.79
| 5.52
| 5.76
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| ###
| ###
| 5.48
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Jun-19 Tue
| 5.85
| 5.89
| ###
| 5.7
|
|
| 16.2
| 16.2
| 0.4 |
2018-Jun-18 Mon
| 5.86
| 6
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 6
| 5.88
| ###
| 507,283
| ###
| 26.0
| 26.0
| 0.0 |
2018-Jun-14 Thu
| 6
| ###
| 5.89
| 6
| 630,728
| ###
| ###
| ###
| 0.4 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 5.83
| ###
| 443,829
| ###
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 5.87
| ###
| 728,743
| ###
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 6
| ###
| ###
| ###
| 345,883
| 0
| 28.3
| 28.3
| 0.0 |
2018-Jun-05 Tue
| 6
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 600,854
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| 6
| ###
| ###
| ###
| 634,423
| 0
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 5.875
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-May-24 Thu
| 5.75
| ###
| 5.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 5.81
| ###
| 5.59
| 5.84
| 4,077,054
| ###
| ###
| ###
| 0.4 |
2018-May-22 Tue
| ###
| ###
| 5.81
| ###
| 14,299,758
| ###
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 4.41
| 4.41
| 4.41
| 4.41
|
|
| 70.1
| 70.1
| ### |
2018-May-18 Fri
| ###
| ###
| ###
| 4.41
| 791,086
| 0
| 7.9
| 7.9
| ### |
2018-May-17 Thu
| 4.57
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-May-16 Wed
| ###
| 4.655
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 4.7
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| 4.7
|
|
| 8.1
| 8.1
| 0.3 |
2018-May-11 Fri
| ###
| ###
| 4.85
| 4.87
|
|
| 12.3
| 12.3
| 0.3 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 426,359
| 0
| 26.3
| 26.3
| 0.0 |
2018-May-09 Wed
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 433,159
| 0
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 5.42
| 5.27
| 5.28
| 308,481
| ###
| ###
| ###
| 0.4 |
2018-May-04 Fri
| ###
| 5.43
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2018-May-03 Thu
| 5.42
| 5.44
| 5.28
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2018-May-02 Wed
| 5.2
| 5.53
| ###
| ###
| 705,942
| 1,951,929
| 90.8
| 90.8
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| 5
| 261,325
| 0
| 20.9
| 20.9
| 0.4 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| 5
|
|
| 80.9
| 80.9
| 0.4 |
2018-Apr-23 Mon
| ###
| ###
| 4.875
| ###
| 367,188
| 895,020
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 466,750
| 0
| 17.1
| 17.1
| 0.0 |
2018-Apr-18 Wed
| 4.82
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 4.77
| 4.87
| ###
| 4.8
| 379,856
| 924,949
| 77.5
| 77.5
| 0.3 |
2018-Apr-16 Mon
| 4.8
| 4.83
| ###
| 4.77
| 373,983
| ###
| 32.8
| 32.8
| ### |
2018-Apr-13 Fri
| 4.55
| ###
| 4.55
| 4.8
| 1,063,476
| ###
| ###
| ###
| 0.3 |
2018-Apr-12 Thu
| ###
| ###
| 4.46
| 4.49
| 529,946
| 1,181,779
| 8.8
| 8.8
| ### |
2018-Apr-11 Wed
| 4.72
| 4.73
| 4.59
| ###
| 538,355
| ###
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| 4.73
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2018-Apr-09 Mon
| ###
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| 4.84
| ###
| 4.73
|
|
| 83.5
| 83.5
| 0.3 |
2018-Apr-05 Thu
| 4.48
| ###
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 4.57
| ###
| 4.43
| 4.49
| 957,629
| 2,121,148
| ###
| ###
| ### |
2018-Apr-03 Tue
| 4.83
| 4.84
| 4.52
| 4.54
|
|
| 6.9
| 6.9
| 0.3 |
2018-Mar-29 Thu
| 4.87
| ###
| 4.8
| 4.84
|
|
| 30.6
| 30.6
| 0.3 |
2018-Mar-28 Wed
| ###
| ###
| 4.86
| 4.88
| 382,524
| ###
| 21.1
| 21.1
| 0.3 |
2018-Mar-27 Tue
| 5
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 385,270
| 0
| 24.2
| 24.2
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| 5.21
| 5.055
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 475,081
| 0
| 75.2
| 75.2
| 0.0 |
2018-Mar-16 Fri
| ###
| 5.23
| ###
| ###
| 668,255
| 1,747,486
| 65.3
| 65.3
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 5.2
| ###
| 396,274
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 5.5
| 5.5
| ###
| ###
| 397,956
| 1,094,379
| 13.8
| 13.8
| 0.0 |
2018-Mar-12 Mon
| 5.54
| 5.58
| 5.41
| 5.43
|
|
| 18.8
| 18.8
| 0.4 |
2018-Mar-09 Fri
| 5.2
| 5.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 5.25
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 5
| 5.21
| 1,067,944
| ###
| ###
| ###
| 0.4 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 641,822
| 0
| 17.7
| 17.7
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 596,459
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 5.25
| 5.26
| ###
| ###
| 616,987
| 1,622,675
| 9.1
| 9.1
| 0.0 |
2018-Mar-01 Thu
| ###
| 5.26
| ###
| ###
| 636,689
| ###
| 91.2
| 91.2
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 5.45
| 5.45
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2018-Feb-26 Mon
| 5.59
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 5.48
| 5.83
| 5.48
| 5.5
| 1,616,628
| ###
| ###
| ###
| 0.4 |
2018-Feb-22 Thu
| ###
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 5.88
| ###
| ###
| ###
| 4,407,977
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 7.45
| 7.45
| 7.22
| 7.23
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| 7.5
| 7.5
| ###
| ###
| 118,424
| ###
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 7.5
| ###
| 7.4
| 274,246
| 1,028,422
| 90.9
| 90.9
| 0.5 |
2018-Feb-15 Thu
| 7.25
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 156,688
| 0
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 7
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2018-Feb-12 Mon
| ###
| 7.28
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2018-Feb-09 Fri
| ###
| 7.225
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| 7.175
| 7.25
|
|
| 24.7
| 24.7
| 0.5 |
2018-Feb-07 Wed
| 7.2
| 7.44
| ###
| 7.28
| 387,486
| 1,441,447
| ###
| ###
| 0.5 |
2018-Feb-06 Tue
| 7.21
| 7.24
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 7.49
| 7.57
| ###
| 7.43
|
|
| 45.4
| 45.4
| ### |
2018-Feb-02 Fri
| ###
| ###
| 7.58
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Feb-01 Thu
| ###
| 7.78
| 7.51
| ###
| 459,872
| 3,515,721
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 7.48
| ###
| ###
| 7.55
| 243,274
| 0
| ###
| ###
| ### |
2018-Jan-30 Tue
| 7.57
| 7.72
| 7.48
| 7.48
|
|
| 31.9
| 31.9
| 0.5 |
2018-Jan-29 Mon
| ###
| 7.76
| 7.56
| 7.57
| 238,724
| 1,828,625
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| 7.79
| 7.5
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Jan-24 Wed
| 7.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 7.84
| ###
| 7.77
| 7.81
|
|
| 28.4
| 28.4
| 0.6 |
2018-Jan-22 Mon
| 7.8
| 7.84
| ###
| 7.83
|
|
| ###
| ###
| ### |
2018-Jan-19 Fri
| 7.83
| 7.85
| ###
| 7.74
| 218,889
| ###
| ###
| ###
| 0.6 |
2018-Jan-18 Thu
| 7.79
| ###
| 7.72
| 7.82
| 243,144
| ###
| ###
| ###
| 0.6 |
2018-Jan-17 Wed
| 7.8
| 7.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 7.85
| ###
| 7.8
| 263,524
| ###
| ###
| ###
| 0.6 |
2018-Jan-15 Mon
| ###
| 7.81
| 7.59
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-12 Fri
| 7.83
| 7.89
| 7.58
| ###
| 209,656
| 1,621,689
| 11.1
| 11.1
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| 7.83
| 476,281
| 0
| ###
| ###
| ### |
2018-Jan-03 Wed
| 7.5
| 7.57
| 7.47
| 7.53
|
|
| 67.6
| 67.6
| 0.5 |
2018-Jan-02 Tue
| 7.52
| 7.53
| 7.4
| 7.52
| 116,823
| 872,083
| 66.0
| 66.0
| 0.5 |
2017-Dec-29 Fri
| 7.75
| 7.77
| 7.56
| 7.56
| 319,972
| 2,452,585
| 10.8
| 10.8
| 0.5 |
2017-Dec-28 Thu
| 7.7
| 7.725
| 7.58
| ###
| 348,382
| ###
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 7.42
| 7.625
| 7.4
| 7.52
| 385,389
| ###
| ###
| ###
| 0.5 |
2017-Dec-22 Fri
| 7.52
| 7.59
| 7.41
| 7.43
|
|
| 18.4
| 18.4
| ### |
2017-Dec-21 Thu
| ###
| 7.7
| 7.48
| 7.52
| 160,223
| ###
| ###
| ###
| 0.5 |
2017-Dec-20 Wed
| 7.57
| ###
| 7.41
| 7.56
| 602,725
| ###
| 30.7
| 30.7
| 0.5 |
2017-Dec-19 Tue
| 7.59
| 7.75
| 7.53
| 7.53
|
|
| ###
| ###
| 0.5 |
2017-Dec-18 Mon
| ###
| ###
| 7.41
| 7.51
| 1,152,978
| 4,271,783
| 23.7
| 23.7
| ### |
2017-Dec-15 Fri
| 7.5
| 7.775
| 7.47
| 7.58
|
|
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| 6.7
| 6.53
| ###
| 163,478
| ###
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 6.5
| ###
| 6.4
| ###
| 398,671
| 1,275,747
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| 6.53
| 457,248
| 0
| 91.5
| 91.5
| ### |
2017-Dec-05 Tue
| ###
| ###
| 6.25
| 6.29
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| 6.72
| 6.53
| ###
| 315,444
| ###
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 6.72
| 6.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| 6.88
| 6.88
| ###
| 6.75
| 2,977,344
| ###
| ###
| ###
| 0.5 |
2017-Nov-29 Wed
| ###
| ###
| 6.73
| 6.78
| 451,583
| 1,519,576
| ###
| ###
| 0.5 |
2017-Nov-28 Tue
| 6.81
| ###
| 6.71
| 6.82
|
|
| ###
| ###
| 0.5 |
2017-Nov-27 Mon
| ###
| ###
| 6.7
| 6.82
|
|
| 24.3
| 24.3
| 0.5 |
2017-Nov-24 Fri
| ###
| 7.22
| ###
| ###
| 695,326
| 2,510,126
| 22.4
| 22.4
| 0.0 |
2017-Nov-23 Thu
| 6.73
| 6.82
| 6.72
| 6.79
|
|
| 77.4
| 77.4
| 0.5 |
2017-Nov-22 Wed
| 6.7
| ###
| ###
| 6.79
|
|
| 77.8
| 77.8
| 0.5 |
2017-Nov-21 Tue
| ###
| 6.725
| 6.4
| 6.7
|
|
| 70.4
| 70.4
| 0.5 |
2017-Nov-20 Mon
| 6.78
| 6.78
| ###
| ###
| 272,327
| 923,188
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 6.76
| 6.79
| 277,683
| ###
| 19.6
| 19.6
| 0.5 |
2017-Nov-16 Thu
| ###
| ###
| 6.76
| 6.8
| 260,528
| 880,584
| ###
| ###
| 0.5 |
2017-Nov-15 Wed
| ###
| ###
| 6.89
| ###
| 739,282
| 2,546,826
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 6.85
| ###
| 886,873
| 3,037,540
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 6.71
| 6.89
| 6.71
| 6.86
|
|
| ###
| ###
| 0.5 |
2017-Nov-10 Fri
| 6.89
| ###
| 6.72
| 6.72
| 192,377
| 646,386
| 17.0
| 17.0
| 0.5 |
2017-Nov-09 Thu
| ###
| ###
| 6.84
| ###
| 171,452
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 6.88
| ###
| 6.82
| 6.85
| 216,077
| 736,822
| 30.9
| 30.9
| ### |
2017-Nov-07 Tue
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 6.82
| ###
| 6.82
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| 6.78
| 6.78
|
|
| ###
| ###
| 0.5 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 1,963,640
| 0
| 38.6
| 38.6
| 0.0 |
2017-Nov-01 Wed
| 7.25
| ###
| 6.89
| ###
| 619,984
| 2,135,844
| 17.6
| 17.6
| 0.0 |
2017-Oct-31 Tue
| ###
| 7.28
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 7.2
| 7.24
| ###
| ###
| 1,537,854
| ###
| 20.4
| 20.4
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| 7.2
| 1,468,224
| 0
| ###
| ###
| 0.5 |
2017-Oct-24 Tue
| ###
| ###
| 6.45
| ###
| 802,648
| ###
| 82.4
| 82.4
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 339,457
| 0
| 91.7
| 91.7
| 0.0 |
2017-Oct-16 Mon
| 6.71
| 6.8
| 6.58
| ###
| 246,327
| 1,647,927
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| 6.82
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 6.73
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| 6.84
| 6.51
| 6.74
| 1,161,745
| 7,754,647
| 82.6
| 82.6
| ### |
2017-Oct-10 Tue
| ###
| ###
| ###
| 6.55
|
|
| ###
| ###
| 0.5 |
2017-Oct-09 Mon
| ###
| ###
| 6.28
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 1,193,854
| 0
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 256,243
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| 5.89
| 5.89
| 218,527
| ###
| 33.8
| 33.8
| ### |
2017-Oct-03 Tue
| ###
| 6
| 5.86
| 5.87
|
|
| 22.6
| 22.6
| ### |
2017-Oct-02 Mon
| 5.88
| ###
| 5.86
| 5.89
| 91,172
| ###
| ###
| ###
| ### |
2017-Sep-29 Fri
| 5.84
| ###
| 5.8
| 5.87
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| ###
| 5.79
| 5.83
| 304,781
| 882,340
| ###
| ###
| ### |
2017-Sep-27 Wed
| 5.83
| ###
| 5.81
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2017-Sep-26 Tue
| 5.85
| 5.85
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2017-Sep-25 Mon
| ###
| ###
| 5.82
| 5.84
| 102,042
| 296,942
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| 5.82
| ###
| 5.8
| ###
| 231,258
| 670,648
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 5.89
| 5.89
| 5.82
| 5.82
|
|
| 29.2
| 29.2
| 0.4 |
2017-Sep-20 Wed
| ###
| ###
| 5.83
| 5.83
| 350,824
| 1,022,651
| ###
| ###
| ### |
2017-Sep-19 Tue
| 5.85
| 6
| 5.84
| ###
| 269,584
| ###
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 5.81
| ###
| 5.8
| 5.85
| 376,073
| ###
| ###
| ###
| 0.4 |
2017-Sep-15 Fri
| ###
| 6
| 5.78
| ###
| 374,082
| 2,203,342
| 22.1
| 22.1
| 0.0 |
2017-Sep-14 Thu
| 6
| ###
| ###
| ###
| 281,223
| 0
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| 5.85
| ###
| 346,844
| ###
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 5.7
| ###
| 5.7
| ###
| 661,787
| ###
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| 5.73
| 5.57
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2017-Sep-08 Fri
| 5.53
| 5.53
| 5.53
| 5.53
| 0
|
|
|
| ### |
2017-Sep-07 Thu
| 5.72
| 5.76
| 5.5
| 5.53
|
|
| 9.4
| 9.4
| ### |
2017-Sep-06 Wed
| ###
| 5.82
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Sep-05 Tue
| 5.71
| 5.74
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Sep-04 Mon
| 5.77
| 5.8
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2017-Sep-01 Fri
| ###
| 5.75
| ###
| ###
| 180,845
| 519,929
| 71.7
| 71.7
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 331,078
| 0
| 25.1
| 25.1
| 0.0 |
2017-Aug-30 Wed
| 5.7
| 5.7
| ###
| ###
| 356,853
| ###
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| ###
| 5.72
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 5.56
| ###
| 1,418,789
| ###
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 5.54
| ###
| 5.51
| 5.51
|
|
| 25.1
| 25.1
| ### |
2017-Aug-24 Thu
| ###
| ###
| 5.51
| 5.52
|
|
| 16.9
| 16.9
| 0.4 |
2017-Aug-23 Wed
| 5.72
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 5.46
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 5.41
| 5.46
| ###
| 5.46
|
|
| 82.2
| 82.2
| ### |
2017-Aug-18 Fri
| ###
| 5.41
| ###
| ###
| 829,088
| 2,242,683
| 24.2
| 24.2
| 0.0 |
2017-Aug-17 Thu
| 5.21
| 5.48
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 5.45
| 5.52
| 5
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2017-Aug-15 Tue
| 5.22
| ###
| ###
| 5.2
|
|
| 30.5
| 30.5
| ### |
2017-Aug-14 Mon
| ###
| 5.22
| ###
| 5.22
|
|
| 89.3
| 89.3
| 0.4 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| ###
| 5.4
| ###
| ###
| 474,253
| 1,280,483
| 83.9
| 83.9
| 0.0 |
2017-Aug-09 Wed
| 5.21
| ###
| 5.21
| ###
| 131,947
| 343,721
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 5.25
| 5.27
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2017-Aug-07 Mon
| ###
| ###
| ###
| 5.25
|
|
| 89.9
| 89.9
| 0.4 |
2017-Aug-04 Fri
| 5.27
| ###
| ###
| ###
| 588,587
| 0
| 12.8
| 12.8
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| 5.21
| 5.27
|
|
| 20.7
| 20.7
| ### |
2017-Aug-02 Wed
| ###
| ###
| 5.27
| ###
| 322,826
| 850,646
| 30.0
| 30.0
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2017-Jul-31 Mon
| 5.2
| 5.41
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2017-Jul-27 Thu
| ###
| 5.7
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Jul-26 Wed
| 5.7
| 5.71
| ###
| ###
| 1,104,556
| ###
| 21.5
| 21.5
| 0.0 |
2017-Jul-25 Tue
| 5.7
| 5.71
| ###
| 5.7
|
|
| 67.7
| 67.7
| 0.4 |
2017-Jul-24 Mon
| ###
| 5.71
| ###
| 5.7
|
|
| 78.8
| 78.8
| 0.4 |
2017-Jul-21 Fri
| 5.7
| 5.74
| ###
| ###
| 214,581
| 615,847
| 22.5
| 22.5
| 0.0 |
2017-Jul-20 Thu
| 5.78
| 5.8
| 5.7
| 5.7
| 181,389
| 1,042,986
| 20.8
| 20.8
| 0.4 |
2017-Jul-19 Wed
| 5.77
| 5.8
| ###
| 5.76
| 271,042
| 786,021
| 33.8
| 33.8
| ### |
2017-Jul-18 Tue
| 5.88
| 5.88
| 5.72
| 5.76
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 5.89
| ###
| 5.8
| 5.87
|
|
| 29.8
| 29.8
| ### |
2017-Jul-14 Fri
| 5.88
| ###
| 5.85
| 5.89
|
|
| 70.0
| 70.0
| ### |
2017-Jul-13 Thu
| ###
| ###
| 5.85
| 5.89
| 254,075
| ###
| 28.9
| 28.9
| ### |
2017-Jul-12 Wed
| ###
| ###
| 5.8
| 5.88
| 556,153
| 1,612,843
| ###
| ###
| 0.4 |
2017-Jul-11 Tue
| 5.84
| 5.84
| 5.77
| 5.83
|
|
| 32.4
| 32.4
| ### |
2017-Jul-10 Mon
| 5.89
| 5.89
| 5.77
| 5.82
| 127,350
| 742,450
| 21.5
| 21.5
| 0.4 |
2017-Jul-07 Fri
| 5.8
| 5.87
| 5.76
| 5.82
|
|
| 76.2
| 76.2
| 0.4 |
2017-Jul-06 Thu
| 5.85
| 5.85
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2017-Jul-05 Wed
| ###
| ###
| 5.83
| 5.87
|
|
| 19.6
| 19.6
| ### |
2017-Jul-04 Tue
| 6
| ###
| ###
| ###
| 402,275
| 0
| 22.7
| 22.7
| 0.0 |
2017-Jul-03 Mon
| 6
| 6.2
| ###
| ###
| 461,747
| ###
| 35.9
| 35.9
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| 5.82
| 5.88
|
|
| 26.5
| 26.5
| 0.4 |
2017-Jun-29 Thu
| ###
| ###
| 5.87
| ###
| 191,278
| ###
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 5.8
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 5.88
| ###
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Jun-26 Mon
| 5.81
| 5.87
| 5.8
| 5.84
| 184,470
| 1,076,382
| ###
| ###
| 0.4 |
2017-Jun-23 Fri
| ###
| 5.82
| ###
| 5.79
|
|
| 85.5
| 85.5
| ### |
2017-Jun-22 Thu
| 5.5
| ###
| 5.49
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2017-Jun-21 Wed
| 5.45
| 5.55
| 5.42
| 5.51
| 266,082
| 1,459,459
| ###
| ###
| ### |
2017-Jun-20 Tue
| 5.45
| 5.5
| 5.41
| 5.49
|
|
| ###
| ###
| 0.4 |
2017-Jun-19 Mon
| ###
| 5.45
| ###
| 5.42
| 228,189
| ###
| ###
| ###
| 0.4 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 5.41
| 5.44
| ###
| 5.4
| 394,077
| 1,071,889
| 24.3
| 24.3
| 0.4 |
2017-Jun-13 Tue
| 5.42
| 5.42
| ###
| ###
| 166,729
| ###
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 5.44
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2017-Jun-08 Thu
| ###
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 5.45
| ###
| ###
| 159,643
| 435,027
| 33.2
| 33.2
| 0.0 |
2017-Jun-06 Tue
| 5.45
| 5.45
| ###
| ###
| 198,550
| 541,048
| 25.2
| 25.2
| 0.0 |
2017-Jun-05 Mon
| 5.55
| 5.55
| 5.4
| 5.4
| 411,744
| ###
| 14.9
| 14.9
| 0.4 |
2017-Jun-02 Fri
| 5.41
| 5.55
| 5.41
| 5.5
|
|
| 83.3
| 83.3
| 0.4 |
2017-Jun-01 Thu
| 5.41
| 5.43
| ###
| ###
| 204,771
| 555,953
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 5.45
| 5.45
| ###
| ###
| 181,040
| ###
| 23.1
| 23.1
| 0.0 |
2017-May-30 Tue
| 5.42
| 5.44
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-May-29 Mon
| 5.41
| 5.54
| 5.4
| 5.4
|
|
| 40.8
| 40.8
| 0.4 |
2017-May-26 Fri
| ###
| 5.41
| ###
| 5.41
| 134,149
| 362,873
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 191,149
| 0
| 73.7
| 73.7
| 0.0 |
2017-May-23 Tue
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 5.4
| 5.43
| ###
| ###
| 386,750
| 1,050,026
| 26.3
| 26.3
| 0.0 |
2017-May-19 Fri
| 5.2
| ###
| 5.2
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
| 185,554
| 0
| 81.1
| 81.1
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 5.26
| 5.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| 5.23
| 130,058
| 0
| 26.5
| 26.5
| ### |
2017-May-12 Fri
| ###
| ###
| 5.21
| ###
| 154,578
| 402,675
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| 5.4
| 5.23
| ###
| 168,559
| ###
| 72.7
| 72.7
| 0.0 |
2017-May-10 Wed
| ###
| 5.4
| ###
| ###
| 60,145
| ###
| 22.4
| 22.4
| 0.0 |
2017-May-09 Tue
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| 5.29
| 5.44
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 5.28
| ###
| 5.21
| 5.28
|
|
| 72.4
| 72.4
| 0.4 |
2017-May-04 Thu
| ###
| ###
| ###
| 5.26
|
|
| 85.8
| 85.8
| 0.4 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 227,474
| 0
| 31.8
| 31.8
| 0.0 |
2017-May-02 Tue
| 5.29
| 5.29
| ###
| 5.22
| 125,954
| 333,148
| 23.9
| 23.9
| 0.4 |
2017-May-01 Mon
| ###
| 5.41
| 5.24
| 5.27
| 127,343
| ###
| ###
| ###
| ### |
2017-Apr-28 Fri
| ###
| ###
| 5.25
| ###
| 271,859
| 713,629
| 21.4
| 21.4
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 293,853
| 0
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Apr-24 Mon
| 5
| ###
| 5
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Apr-21 Fri
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 4.85
| 4.89
| 4.8
| 4.84
| 244,150
| ###
| 32.0
| 32.0
| 0.3 |
2017-Apr-19 Wed
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-Apr-18 Tue
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 4.85
| ###
| 4.83
| ###
| 109,679
| 264,874
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 4.83
| 4.83
| 80,979
| ###
| ###
| ###
| 0.3 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 4.89
| ###
| 4.87
| ###
| 164,548
| 400,674
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 4.86
| ###
| 4.84
| 4.89
|
|
| 78.5
| 78.5
| ### |
2017-Apr-06 Thu
| ###
| ###
| 4.83
| 4.85
|
|
| 25.0
| 25.0
| ### |
2017-Apr-05 Wed
| 4.85
| ###
| 4.83
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Apr-04 Tue
| 4.8
| 4.86
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| ###
| 4.81
| 4.85
|
|
| 24.6
| 24.6
| ### |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 177,771
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Mar-29 Wed
| 4.85
| ###
| 4.85
| ###
| 244,573
| 593,089
| 84.8
| 84.8
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| 4.88
| ###
| 167,329
| 408,282
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 4.88
| ###
| 4.88
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-Mar-23 Thu
| ###
| 4.87
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 4.81
| 4.84
| 4.71
| 4.71
|
|
| 19.4
| 19.4
| ### |
2017-Mar-21 Tue
| ###
| ###
| ###
| 4.87
| 485,156
| 0
| 93.8
| 93.8
| 0.3 |
2017-Mar-20 Mon
| 4.55
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 4.56
| ###
| 4.54
| 4.55
| 88,842
| 201,671
| 31.2
| 31.2
| 0.3 |
2017-Mar-16 Thu
| 4.55
| 4.58
| 4.51
| 4.56
| 90,587
| ###
| ###
| ###
| 0.3 |
2017-Mar-15 Wed
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2017-Mar-14 Tue
| 4.55
| 4.55
| 4.51
| 4.53
| 55,381
| 250,875
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 33.7
| 33.7
| 0.3 |
2017-Mar-10 Fri
| 4.5
| 4.58
| 4.49
| 4.58
| 130,859
| 593,445
| 83.8
| 83.8
| 0.3 |
2017-Mar-09 Thu
| 4.55
| 4.55
| 4.46
| 4.49
| 98,353
| 443,080
| 23.6
| 23.6
| ### |
2017-Mar-08 Wed
| 4.53
| 4.58
| 4.46
| 4.47
| 187,746
| ###
| ###
| ###
| ### |
2017-Mar-07 Tue
| 4.51
| 4.59
| 4.51
| 4.53
|
|
| 72.8
| 72.8
| ### |
2017-Mar-06 Mon
| 4.55
| 4.59
| 4.52
| 4.53
| 117,326
| ###
| 30.7
| 30.7
| ### |
2017-Mar-03 Fri
| ###
| ###
| 4.51
| 4.54
| 167,476
| 377,658
| ###
| ###
| 0.3 |
2017-Mar-02 Thu
| 4.75
| 4.75
| 4.58
| ###
| 312,351
| ###
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 4.51
| 4.54
|
|
| 21.6
| 21.6
| 0.3 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Feb-27 Mon
| 4.77
| 4.77
| ###
| 4.7
| 152,549
| 363,829
| ###
| ###
| 0.3 |
2017-Feb-24 Fri
| 4.73
| 4.78
| 4.675
| 4.7
|
|
| 34.6
| 34.6
| 0.3 |
2017-Feb-23 Thu
| 4.7
| 4.76
| ###
| 4.73
| 94,870
| ###
| 76.7
| 76.7
| 0.3 |
2017-Feb-22 Wed
| ###
| 4.71
| 4.56
| 4.7
|
|
| 79.5
| 79.5
| 0.3 |
2017-Feb-21 Tue
| 4.7
| 4.7
| 4.55
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2017-Feb-20 Mon
| 4.72
| 4.79
| ###
| ###
| 278,389
| 666,741
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 4.78
| 4.82
| 4.685
| 4.7
| 159,070
| 755,980
| 19.4
| 19.4
| 0.3 |
2017-Feb-16 Thu
| 4.88
| 4.89
| 4.7
| 4.77
| 300,488
| ###
| ###
| ###
| ### |
2017-Feb-15 Wed
| ###
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 2,593,041
| 0
| 16.9
| 16.9
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
| 651,470
| 0
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 4.85
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Feb-09 Thu
| ###
| 5
| ###
| 5
| 1,354,556
| ###
| ###
| ###
| 0.4 |
2017-Feb-08 Wed
| ###
| 4.4
| 4.23
| ###
| 502,949
| 2,170,224
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 4.4
| 4.41
| ###
| ###
| 150,984
| ###
| 36.1
| 36.1
| 0.0 |
2017-Feb-06 Mon
| 4.4
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Feb-03 Fri
| 4.4
| 4.44
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2017-Feb-02 Thu
| 4.47
| 4.47
| 4.355
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 4.4
| 4.52
| ###
| 4.49
| 90,329
| 204,143
| ###
| ###
| ### |
2017-Jan-31 Tue
| 4.48
| 4.48
| ###
| 4.45
| 121,582
| 272,343
| ###
| ###
| 0.3 |
2017-Jan-30 Mon
| 4.56
| 4.57
| 4.45
| 4.49
| 107,459
| 484,640
| ###
| ###
| ### |
2017-Jan-27 Fri
| ###
| ###
| 4.49
| 4.56
| 137,648
| ###
| ###
| ###
| 0.3 |
2017-Jan-25 Wed
| 4.52
| ###
| 4.49
| ###
| 224,340
| 503,643
| 83.5
| 83.5
| 0.0 |
2017-Jan-24 Tue
| 4.5
| ###
| 4.42
| 4.49
| 575,727
| 1,272,356
| ###
| ###
| ### |
2017-Jan-23 Mon
| ###
| 4.4
| ###
| ###
| 143,826
| ###
| 41.7
| 41.7
| 0.0 |
2017-Jan-20 Fri
| ###
| 4.41
| ###
| ###
| 130,026
| ###
| 30.0
| 30.0
| 0.0 |
2017-Jan-19 Thu
| ###
| 4.4
| 4.26
| ###
| 137,022
| ###
| 79.4
| 79.4
| 0.0 |
2017-Jan-18 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
|