End of day Prices (full format), 600 Days for (CAB) CABCHARGE AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.092 |
2018-Nov-29 Thu
| ###
| 2.28
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| 2.24
| 2
| 2
| 62,258
| 131,986
| ###
| ###
| 0.1 |
2018-Nov-12 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| 2.24
| 2.155
| 2.23
|
|
| 89.4
| 89.4
| ### |
2018-Nov-08 Thu
| ###
| 2.2
| ###
| 2.2
| 32,443
| 35,687
| ###
| ###
| 0.2 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 21,472
| 0
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 59,048
| 0
| 84.3
| 84.3
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 187,926
| 0
| 91.9
| 91.9
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 21,245
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 69,180
| 0
| 72.6
| 72.6
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 13,824
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
| 113,825
| 0
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 34,527
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 290,978
| 0
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 63,222
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
| 18,372
| 0
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 47,979
| 0
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| 2.24
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 2.25
| 2.25
| ###
| ###
| 145,888
| 164,124
| 6.3
| 6.3
| 0.0 |
2018-Oct-17 Wed
| ###
| 2.25
| ###
| 2.22
|
|
| 74.6
| 74.6
| 0.2 |
2018-Oct-16 Tue
| 2.2
| 2.2
| ###
| ###
| 36,128
| 39,740
| 27.8
| 27.8
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 2.27
| ###
| ###
| 38,624
| ###
| 10.8
| 10.8
| 0.0 |
2018-Oct-11 Thu
| ###
| 2.24
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Oct-10 Wed
| ###
| 2.24
| ###
| 2.24
| 37,151
| ###
| ###
| ###
| ### |
2018-Oct-09 Tue
| 2.23
| 2.27
| 2.22
| 2.24
|
|
| 84.7
| 84.7
| ### |
2018-Oct-08 Mon
| 2.2
| 2.25
| 2.2
| 2.23
| 39,488
| ###
| 88.5
| 88.5
| ### |
2018-Oct-05 Fri
| 2.25
| 2.27
| ###
| ###
| 70,779
| ###
| 7.8
| 7.8
| 0.0 |
2018-Oct-04 Thu
| 2.2
| 2.25
| ###
| 2.21
| 89,851
| 101,082
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| 2.21
| 2.24
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2018-Oct-02 Tue
| 2.25
| 2.26
| 2.2
| 2.22
| 177,283
| 395,341
| ###
| ###
| 0.2 |
2018-Oct-01 Mon
| 2.27
| 2.27
| ###
| 2.25
| 71,353
| 80,985
| 23.6
| 23.6
| ### |
2018-Sep-28 Fri
| 2.28
| ###
| 2.21
| 2.27
| 309,984
| ###
| ###
| ###
| 0.2 |
2018-Sep-27 Thu
| ###
| ###
| 2.27
| ###
| 154,086
| 174,887
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2018-Sep-24 Mon
| 2.43
| 2.43
| 2.29
| ###
| 90,870
| 214,453
| 15.6
| 15.6
| 0.0 |
2018-Sep-21 Fri
| 2.26
| 2.4
| 2.21
| 2.4
| 198,053
| ###
| ###
| ###
| ### |
2018-Sep-20 Thu
| ###
| ###
| 2.24
| 2.27
| 269,446
| 301,779
| ###
| ###
| 0.2 |
2018-Sep-19 Wed
| 2.4
| 2.42
| ###
| ###
| 82,341
| ###
| 16.4
| 16.4
| 0.0 |
2018-Sep-18 Tue
| 2.45
| 2.48
| ###
| ###
| 183,776
| 227,882
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 2.45
| 2.48
| 2.41
| 2.45
| 76,588
| 187,257
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| 2.4
| 2.49
| ###
| 2.45
|
|
| 84.3
| 84.3
| 0.2 |
2018-Sep-13 Thu
| ###
| 2.4
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2018-Sep-12 Wed
| 2.42
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| 2.4
| ###
| 2.4
| 674,884
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| 2.43
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Sep-07 Fri
| ###
| 2.44
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-06 Thu
| ###
| 2.42
| ###
| ###
| 96,180
| 116,377
| 41.5
| 41.5
| 0.0 |
2018-Sep-05 Wed
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Sep-04 Tue
| 2.26
| 2.42
| 2.26
| ###
| 238,371
| 557,788
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 2.26
| 2.29
|
|
| 30.7
| 30.7
| ### |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 2.23
| 2.26
| 2.2
| 2.26
|
|
| 80.5
| 80.5
| ### |
2018-Aug-27 Mon
| 2.28
| ###
| 2.23
| 2.24
|
|
| 18.8
| 18.8
| ### |
2018-Aug-24 Fri
| 2.23
| ###
| 2.23
| 2.28
| 116,389
| 129,773
| ###
| ###
| 0.2 |
2018-Aug-23 Thu
| 2.21
| 2.29
| 2.21
| 2.23
| 50,883
| 114,486
| ###
| ###
| ### |
2018-Aug-22 Wed
| 2.29
| ###
| 2.23
| 2.26
| 26,422
| ###
| ###
| ###
| ### |
2018-Aug-21 Tue
| ###
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| 2.24
| ###
| 2.22
| 2.27
| 53,423
| ###
| ###
| ###
| 0.2 |
2018-Aug-17 Fri
| 2.28
| ###
| 2.2
| 2.26
| 149,150
| ###
| 24.7
| 24.7
| ### |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 55,086
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| 18.3
| 18.3
| ### |
2018-Aug-10 Fri
| 2.42
| 2.42
| 2.27
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2018-Aug-09 Thu
| ###
| 2.43
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Aug-08 Wed
| 2.44
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| 2.41
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 2.4
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 90,248
| 0
| 25.8
| 25.8
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 12,324
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 102,188
| 0
| 30.6
| 30.6
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 2.26
| ###
| 275,557
| 311,379
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| 2.42
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-26 Thu
| 2.41
| 2.51
| 2.4
| 2.51
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 2.44
| 2.44
| ###
| 2.42
| 46,477
| ###
| ###
| ###
| 0.2 |
2018-Jul-24 Tue
| ###
| ###
| 2.25
| ###
| 73,259
| ###
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2018-Jul-20 Fri
| ###
| 2.45
| ###
| 2.41
| 51,078
| 62,570
| ###
| ###
| 0.2 |
2018-Jul-19 Thu
| ###
| 2.44
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 2.2
| ###
| ###
| ###
| 169,754
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 2.26
| 2.27
| 2.21
| 2.25
|
|
| 38.5
| 38.5
| ### |
2018-Jul-16 Mon
| 2.24
| ###
| ###
| 2.28
| 419,654
| 0
| ###
| ###
| 0.2 |
2018-Jul-13 Fri
| 2.42
| 2.44
| ###
| ###
| 105,849
| ###
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 2.47
| 2.52
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| 2.53
| 2.58
| 2.45
| 2.46
| 93,649
| 235,527
| 14.5
| 14.5
| 0.2 |
2018-Jul-10 Tue
| 2.4
| ###
| 2.4
| 2.54
| 1,006,386
| ###
| ###
| ###
| ### |
2018-Jul-09 Mon
| 2.7
| 2.72
| ###
| ###
| 265,028
| ###
| 0.6
| 0.6
| 0.0 |
2018-Jul-06 Fri
| 2.52
| 2.71
| 2.49
| ###
| 467,074
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 2.49
| 2.52
| 2.49
| 2.52
| 426,654
| ###
| ###
| ###
| ### |
2018-Jul-04 Wed
| 2.52
| 2.52
| 2.485
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Jul-03 Tue
| 2.5
| 2.52
| 2.42
| 2.52
| 82,577
| ###
| ###
| ###
| ### |
2018-Jul-02 Mon
| 2.4
| 2.51
| 2.4
| 2.51
| 142,557
| 349,977
| 92.1
| 92.1
| ### |
2018-Jun-29 Fri
| 2.4
| 2.52
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Jun-28 Thu
| 2.4
| 2.41
| ###
| 2.4
| 210,453
| ###
| 68.0
| 68.0
| ### |
2018-Jun-27 Wed
| ###
| 2.41
| ###
| 2.41
| 111,954
| ###
| 94.1
| 94.1
| 0.2 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 2.25
| ###
| 2.25
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| 2.25
| 1,182,055
| 0
| ###
| ###
| ### |
2018-Jun-21 Thu
| 2.41
| 2.41
| 2.2
| 2.25
| 623,777
| ###
| 3.5
| 3.5
| ### |
2018-Jun-20 Wed
| 2.48
| 2.54
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Jun-19 Tue
| 2.47
| 2.53
| 2.41
| 2.5
| 1,408,549
| ###
| ###
| ###
| 0.2 |
2018-Jun-18 Mon
| 2.4
| 2.48
| 2.4
| 2.41
|
|
| 78.3
| 78.3
| 0.2 |
2018-Jun-15 Fri
| 2.4
| 2.4
| ###
| 2.4
| 185,925
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 208,088
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 2.24
| ###
| 2.24
| 2.27
|
|
| 87.2
| 87.2
| 0.2 |
2018-Jun-12 Tue
| 2.2
| 2.25
| 2.2
| 2.24
|
|
| 87.6
| 87.6
| ### |
2018-Jun-08 Fri
| 2.2
| 2.22
| ###
| 2.2
|
|
| 73.1
| 73.1
| 0.2 |
2018-Jun-07 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Jun-06 Wed
| ###
| 2.2
| ###
| 2.2
| 77,156
| 84,871
| 78.7
| 78.7
| 0.2 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 49,673
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 32,351
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 160,120
| 0
| 70.7
| 70.7
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 71,473
| 0
| 90.2
| 90.2
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 78,647
| 0
| 77.4
| 77.4
| 0.0 |
2018-May-21 Mon
| 2
| ###
| 2
| ###
| 42,385
| 42,385
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 2
| ###
| ###
| 2
| 75,485
| 0
| 72.9
| 72.9
| 0.1 |
2018-May-17 Thu
| 1.985
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2018-May-14 Mon
| ###
| ###
| 1.89
| ###
| 31,257
| ###
| 74.7
| 74.7
| 0.0 |
2018-May-11 Fri
| ###
| 1.925
| ###
| 1.925
| 113,825
| 109,556
| 83.2
| 83.2
| 0.1 |
2018-May-10 Thu
| 1.89
| ###
| 1.89
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2018-May-09 Wed
| ###
| ###
| 1.875
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-May-08 Tue
| ###
| 1.925
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2018-May-04 Fri
| 1.88
| ###
| 1.88
| ###
| 41,540
| 39,047
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| 1.82
| 1.87
| 52,625
| 47,888
| 19.5
| 19.5
| ### |
2018-May-02 Wed
| 1.85
| ###
| ###
| ###
| 127,683
| 0
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 1.85
| ###
| ###
| 1.88
| 119,423
| 0
| ###
| ###
| 0.1 |
2018-Apr-30 Mon
| ###
| ###
| 1.83
| 1.85
| 125,523
| 114,853
| 5.7
| 5.7
| 0.1 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 163,887
| 0
| 83.2
| 83.2
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 139,957
| 0
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| 1.89
| ###
| 73,120
| ###
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 1.83
| ###
| ###
| 1.89
| 58,880
| 0
| 91.8
| 91.8
| ### |
2018-Apr-20 Fri
| 1.8
| ###
| 1.785
| 1.885
|
|
| ###
| ###
| 0.1 |
2018-Apr-19 Thu
| 1.75
| ###
| 1.75
| 1.8
|
|
| 88.6
| 88.6
| 0.1 |
2018-Apr-18 Wed
| 1.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 1.78
| 1.8
| 1.72
| 1.725
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 1.78
| 1.82
| 1.775
| 1.785
|
|
| ###
| ###
| 0.1 |
2018-Apr-13 Fri
| 1.86
| 1.86
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 1.76
| ###
| 1.75
| 1.84
| 231,584
| ###
| 94.3
| 94.3
| ### |
2018-Apr-11 Wed
| ###
| 1.8
| ###
| ###
| 159,256
| ###
| 94.4
| 94.4
| 0.0 |
2018-Apr-10 Tue
| 1.685
| ###
| 1.677
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 1.675
| ###
| 1.675
| 1.7
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 1.7
| 1.7
| 1.675
| 1.7
| 32,552
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| 1.685
| 1.7
| ###
| 1.7
|
|
| 76.9
| 76.9
| ### |
2018-Apr-04 Wed
| ###
| 1.71
| 1.675
| 1.71
|
|
| 80.7
| 80.7
| 0.1 |
2018-Apr-03 Tue
| ###
| 1.71
| ###
| ###
| 221,141
| 189,075
| 92.2
| 92.2
| 0.0 |
2018-Mar-29 Thu
| 1.82
| 1.82
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2018-Mar-28 Wed
| 1.77
| 1.825
| 1.75
| 1.81
| 111,656
| 199,585
| ###
| ###
| ### |
2018-Mar-27 Tue
| 1.82
| 1.85
| 1.79
| 1.845
|
|
| 79.4
| 79.4
| ### |
2018-Mar-26 Mon
| 1.79
| 1.825
| 1.78
| 1.82
|
|
| 82.6
| 82.6
| ### |
2018-Mar-23 Fri
| 1.72
| 1.81
| 1.72
| 1.81
| 247,640
| 437,084
| 94.3
| 94.3
| ### |
2018-Mar-22 Thu
| 1.72
| 1.77
| ###
| 1.77
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| 1.73
| ###
| 1.72
| 1.72
|
|
| 27.9
| 27.9
| 0.1 |
2018-Mar-20 Tue
| 1.72
| 1.74
| ###
| ###
| 448,540
| 390,229
| 34.5
| 34.5
| 0.0 |
2018-Mar-19 Mon
| 1.72
| 1.73
| 1.685
| 1.73
|
|
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| 1.73
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2018-Mar-15 Thu
| ###
| 1.675
| 1.625
| ###
| 1,299,026
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 1.625
| 1.655
| 148,875
| ###
| 19.0
| 19.0
| 0.1 |
2018-Mar-13 Tue
| ###
| 1.725
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 1.77
| 1.685
| 1.685
|
|
| ###
| ###
| ### |
2018-Mar-09 Fri
| 1.81
| ###
| 1.755
| 1.76
|
|
| 12.7
| 12.7
| 0.1 |
2018-Mar-08 Thu
| 1.82
| 1.825
| ###
| 1.81
|
|
| ###
| ###
| ### |
2018-Mar-07 Wed
| 1.79
| 1.825
| 1.79
| ###
| 94,874
| 171,484
| 81.8
| 81.8
| 0.0 |
2018-Mar-06 Tue
| 1.83
| ###
| 1.775
| 1.79
| 463,189
| 411,080
| 17.4
| 17.4
| 0.1 |
2018-Mar-05 Mon
| 1.8
| 1.825
| ###
| 1.82
| 99,876
| ###
| 83.5
| 83.5
| ### |
2018-Mar-02 Fri
| 1.8
| 1.83
| 1.8
| 1.81
|
|
| 75.8
| 75.8
| ### |
2018-Mar-01 Thu
| 1.84
| 1.84
| 1.79
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2018-Feb-28 Wed
| 1.85
| 1.85
| 1.73
| 1.8
| 634,042
| ###
| 16.3
| 16.3
| 0.1 |
2018-Feb-27 Tue
| 1.82
| 1.87
| 1.785
| 1.85
| 487,052
| 890,087
| 85.2
| 85.2
| 0.1 |
2018-Feb-26 Mon
| 1.875
| 1.875
| 1.81
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2018-Feb-23 Fri
| 1.82
| 1.875
| ###
| 1.875
|
|
| 86.5
| 86.5
| ### |
2018-Feb-22 Thu
| 1.84
| 1.84
| 1.785
| 1.81
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| 1.8
| 1.84
| 1.78
| 1.82
| 48,321
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| 1.84
| 1.845
| 1.785
| ###
| 146,727
| ###
| 20.7
| 20.7
| 0.0 |
2018-Feb-19 Mon
| 1.86
| 1.86
| 1.83
| 1.84
|
|
| 24.1
| 24.1
| ### |
2018-Feb-16 Fri
| 1.84
| ###
| 1.84
| 1.855
| 34,045
| 31,321
| ###
| ###
| 0.1 |
2018-Feb-15 Thu
| 1.88
| ###
| 1.84
| 1.84
| 67,028
| ###
| 14.3
| 14.3
| ### |
2018-Feb-14 Wed
| 1.86
| 1.87
| 1.825
| 1.86
|
|
| 74.8
| 74.8
| 0.1 |
2018-Feb-13 Tue
| ###
| 1.855
| ###
| 1.84
|
|
| 77.3
| 77.3
| ### |
2018-Feb-12 Mon
| 1.87
| 1.875
| ###
| ###
| 140,528
| 131,745
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 1.885
| 1.885
| 1.86
| 1.86
| 68,921
| 129,054
| 17.4
| 17.4
| 0.1 |
2018-Feb-08 Thu
| ###
| ###
| 1.885
| ###
| 87,476
| 82,446
| 30.6
| 30.6
| 0.0 |
2018-Feb-07 Wed
| 1.88
| 1.945
| 1.88
| ###
| 94,747
| ###
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 1.85
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| 1.925
| ###
| ###
| 78,657
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 39,620
| 0
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 63,284
| 0
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 1.975
| ###
| ###
| 89,179
| ###
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 1.985
| 1.985
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
2018-Jan-23 Tue
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| ###
| ###
| 1.945
| 1.955
|
|
| ###
| ###
| ### |
2018-Jan-19 Fri
| ###
| 1.985
| 1.925
| 1.985
| 207,643
| 405,942
| 89.0
| 89.0
| ### |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 76,324
| 0
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 239,282
| 0
| 10.0
| 10.0
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 1.945
| ###
| 339,853
| ###
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| 1.945
| 177,978
| 0
| ###
| ###
| 0.1 |
2018-Jan-12 Fri
| ###
| ###
| 1.955
| 1.955
|
|
| 9.5
| 9.5
| ### |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
| 258,258
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| 1.975
| 1.925
| ###
| 211,151
| 411,744
| 21.0
| 21.0
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| 1.985
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 419,049
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-Dec-18 Mon
| 2
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 1.975
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Dec-08 Fri
| 1.87
| 1.925
| 1.855
| 1.925
|
|
| ###
| ###
| 0.1 |
2017-Dec-07 Thu
| 1.8
| 1.885
| 1.8
| 1.85
| 264,452
| 487,252
| 88.7
| 88.7
| 0.1 |
2017-Dec-06 Wed
| 1.785
| 1.82
| 1.75
| 1.82
|
|
| 88.1
| 88.1
| ### |
2017-Dec-05 Tue
| 1.745
| 1.79
| 1.72
| 1.79
|
|
| ###
| ###
| 0.1 |
2017-Dec-04 Mon
| ###
| 1.745
| ###
| 1.745
| 265,657
| 231,785
| ###
| ###
| 0.1 |
2017-Dec-01 Fri
| ###
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-Nov-30 Thu
| 1.625
| ###
| 1.625
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 344,142
| 0
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 1.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 257,473
| 0
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| 1.72
| 1.72
| ###
| ###
| 206,249
| 177,374
| 10.5
| 10.5
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 1.625
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-Nov-22 Wed
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| 1.685
| ###
| ###
| 477,674
| 402,440
| 28.9
| 28.9
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 428,372
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 1.7
| ###
| ###
| ###
| 444,754
| 0
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| 1.722
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 1.71
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2017-Nov-13 Mon
| 1.75
| 1.75
| ###
| 1.75
| 66,680
| 58,345
| 70.1
| 70.1
| 0.1 |
2017-Nov-10 Fri
| ###
| 1.77
| 1.7
| 1.72
| 165,478
| ###
| 16.5
| 16.5
| 0.1 |
2017-Nov-09 Thu
| 1.7
| ###
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 1.685
| ###
| ###
| 147,375
| ###
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 199,524
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 1.72
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| 1.7
| 63,244
| 0
| ###
| ###
| ### |
2017-Nov-02 Thu
| ###
| ###
| 1.655
| 1.7
| 114,523
| ###
| 79.5
| 79.5
| ### |
2017-Nov-01 Wed
| ###
| 1.682
| ###
| ###
| 416,653
| ###
| 71.6
| 71.6
| 0.0 |
2017-Oct-31 Tue
| ###
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| 1.725
| 1.685
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2017-Oct-27 Fri
| ###
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 1.73
| 1.73
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Oct-25 Wed
| 1.8
| 1.82
| ###
| 1.72
| 118,340
| 107,689
| 8.3
| 8.3
| 0.1 |
2017-Oct-24 Tue
| 1.74
| 1.78
| 1.7
| 1.78
| 101,154
| ###
| ###
| ###
| 0.1 |
2017-Oct-23 Mon
| 1.79
| 1.79
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Oct-20 Fri
| 1.845
| 1.845
| 1.755
| 1.785
| 195,270
| 351,485
| 10.4
| 10.4
| 0.1 |
2017-Oct-19 Thu
| ###
| 1.85
| 1.755
| 1.85
|
|
| 92.9
| 92.9
| 0.1 |
2017-Oct-18 Wed
| 1.745
| 1.78
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Oct-17 Tue
| 1.71
| 1.745
| ###
| 1.745
|
|
| 84.8
| 84.8
| 0.1 |
2017-Oct-16 Mon
| 1.675
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| 1.7
| 1.727
| 1.675
| 1.675
| 306,849
| 521,950
| 17.1
| 17.1
| ### |
2017-Oct-12 Thu
| 1.74
| 1.745
| 1.7
| 1.72
| 278,879
| ###
| 20.6
| 20.6
| 0.1 |
2017-Oct-11 Wed
| 1.755
| 1.755
| 1.725
| ###
| 109,923
| ###
| 22.6
| 22.6
| 0.0 |
2017-Oct-10 Tue
| 1.77
| 1.8
| 1.72
| 1.745
|
|
| 19.6
| 19.6
| 0.1 |
2017-Oct-09 Mon
| 1.8
| 1.82
| 1.75
| 1.77
|
|
| 20.2
| 20.2
| ### |
2017-Oct-06 Fri
| 1.81
| ###
| 1.78
| 1.8
| 174,148
| ###
| 23.6
| 23.6
| 0.1 |
2017-Oct-05 Thu
| ###
| ###
| 1.785
| 1.8
| 89,743
| ###
| 15.3
| 15.3
| 0.1 |
2017-Oct-04 Wed
| 1.82
| 1.83
| 1.79
| 1.83
|
|
| 77.1
| 77.1
| ### |
2017-Oct-03 Tue
| 1.83
| 1.84
| 1.8
| 1.82
|
|
| 32.3
| 32.3
| ### |
2017-Oct-02 Mon
| 1.82
| 1.85
| 1.81
| 1.825
| 88,479
| ###
| ###
| ###
| ### |
2017-Sep-29 Fri
| 1.82
| 1.845
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| 1.72
| 1.8
| 554,076
| ###
| ###
| ###
| 0.1 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| 2
| ###
| ###
| 200,273
| 200,273
| 36.1
| 36.1
| 0.0 |
2017-Sep-25 Mon
| 1.945
| 1.985
| 1.945
| ###
| 196,155
| 385,444
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 1.885
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Sep-21 Thu
| ###
| 1.957
| 1.87
| 1.87
|
|
| ###
| ###
| ### |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 178,579
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 148,373
| 0
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2017-Sep-14 Thu
| ###
| ###
| 2
| ###
| 59,882
| 59,882
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| ###
| ###
| 135,886
| 0
| 31.5
| 31.5
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| 1.975
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| 1.975
| ###
| 262,074
| ###
| 23.1
| 23.1
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 153,048
| 0
| 13.5
| 13.5
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 76,581
| 0
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 247,446
| 0
| 22.6
| 22.6
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 476,888
| 0
| 80.5
| 80.5
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 209,155
| 0
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 81,174
| 0
| 27.7
| 27.7
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 77,327
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 235,155
| 0
| 13.0
| 13.0
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2017-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Aug-15 Tue
| ###
| 2.185
| ###
| ###
| 299,425
| 327,121
| 68.9
| 68.9
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Aug-11 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2017-Aug-10 Thu
| 2.2
| 2.24
| ###
| 2.2
| 242,024
| ###
| 75.6
| 75.6
| 0.2 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 3,605,951
| 0
| 90.0
| 90.0
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 166,773
| 0
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 518,472
| 0
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 192,257
| 0
| 16.2
| 16.2
| 0.0 |
2017-Aug-01 Tue
| 2.22
| 2.23
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2017-Jul-31 Mon
| 2.26
| ###
| ###
| ###
| 856,348
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| ###
| ###
| 2.25
| 2.28
| 253,487
| 285,172
| 23.8
| 23.8
| 0.2 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 831,089
| 0
| 9.7
| 9.7
| 0.0 |
2017-Jul-25 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 2.4
| 2.49
| ###
| 2.4
| 71,287
| 88,752
| 72.7
| 72.7
| ### |
2017-Jul-21 Fri
| 2.4
| 2.4
| ###
| ###
| 243,580
| ###
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 2.41
| ###
| ###
| ###
| 174,688
| 0
| 26.1
| 26.1
| 0.0 |
2017-Jul-19 Wed
| 2.41
| 2.43
| ###
| 2.4
|
|
| 30.5
| 30.5
| ### |
2017-Jul-18 Tue
| 2.42
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 2.47
| 2.475
| 2.43
| 2.44
|
|
| 21.7
| 21.7
| 0.2 |
2017-Jul-14 Fri
| 2.47
| 2.48
| 2.43
| 2.47
| 62,577
| 153,626
| 68.6
| 68.6
| ### |
2017-Jul-13 Thu
| 2.49
| 2.49
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 2.53
| 2.53
| 2.44
| 2.48
| 17,922
| ###
| 15.9
| 15.9
| 0.2 |
2017-Jul-11 Tue
| 2.51
| 2.54
| 2.44
| 2.48
| 68,253
| 169,949
| 20.1
| 20.1
| 0.2 |
2017-Jul-10 Mon
| 2.58
| 2.59
| 2.51
| 2.51
| 93,641
| 238,784
| 12.9
| 12.9
| ### |
2017-Jul-07 Fri
| 2.55
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| ###
| ###
| 2.52
| 2.58
|
|
| 25.5
| 25.5
| 0.2 |
2017-Jul-05 Wed
| ###
| ###
| 2.55
| 2.59
|
|
| 14.8
| 14.8
| 0.2 |
2017-Jul-04 Tue
| 2.51
| ###
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 2.51
| 2.54
| 2.45
| 2.51
| 2,223,085
| ###
| ###
| ###
| ### |
2017-Jun-30 Fri
| 2.46
| 2.55
| 2.44
| 2.53
|
|
| 86.7
| 86.7
| ### |
2017-Jun-29 Thu
| ###
| 2.45
| ###
| 2.44
| 175,052
| ###
| ###
| ###
| 0.2 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 261,623
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 107,424
| 0
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| 2.275
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| 2.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Jun-21 Wed
| 2.25
| ###
| 2.25
| ###
| 396,074
| 445,583
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 2.25
| 2.29
| 2.23
| 2.25
| 232,541
| 525,542
| 71.8
| 71.8
| ### |
2017-Jun-19 Mon
| ###
| ###
| 2.23
| 2.25
| 153,986
| ###
| ###
| ###
| ### |
2017-Jun-16 Fri
| 2.27
| ###
| ###
| ###
| 646,889
| 0
| 90.3
| 90.3
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 2.27
| 2.27
| 158,244
| ###
| ###
| ###
| 0.2 |
2017-Jun-14 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| 2.28
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| 2.28
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
| 464,174
| 0
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 2.4
| 2.4
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 2.47
| 2.47
| ###
| 2.4
| 280,957
| 346,981
| 14.8
| 14.8
| ### |
2017-Jun-05 Mon
| 2.53
| 2.55
| 2.43
| 2.45
| 305,876
| ###
| ###
| ###
| 0.2 |
2017-Jun-02 Fri
| 2.53
| 2.56
| 2.51
| 2.52
| 152,779
| ###
| ###
| ###
| ### |
2017-Jun-01 Thu
| 2.53
| 2.56
| 2.53
| 2.53
|
|
| 68.4
| 68.4
| ### |
2017-May-31 Wed
| 2.55
| 2.58
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
2017-May-30 Tue
| 2.56
| ###
| 2.55
| 2.58
| 94,440
| ###
| 82.1
| 82.1
| 0.2 |
2017-May-29 Mon
| ###
| ###
| 2.57
| 2.58
| 100,925
| 129,688
| 32.5
| 32.5
| 0.2 |
2017-May-26 Fri
| 2.55
| ###
| 2.54
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-May-25 Thu
| 2.55
| ###
| 2.55
| 2.57
| 118,827
| ###
| 79.1
| 79.1
| ### |
2017-May-24 Wed
| 2.58
| ###
| 2.54
| 2.55
| 59,628
| 75,727
| 21.1
| 21.1
| 0.2 |
2017-May-23 Tue
| ###
| ###
| 2.59
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2017-May-22 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2017-May-19 Fri
| 2.52
| ###
| 2.52
| 2.57
| 154,640
| 194,846
| ###
| ###
| ### |
2017-May-18 Thu
| 2.54
| 2.59
| 2.54
| 2.57
| 181,070
| 464,444
| ###
| ###
| ### |
2017-May-17 Wed
| 2.55
| ###
| 2.53
| 2.59
| 239,872
| ###
| 85.9
| 85.9
| 0.2 |
2017-May-16 Tue
| 2.58
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2017-May-15 Mon
| ###
| ###
| 2.52
| 2.56
| 310,654
| 391,424
| 10.8
| 10.8
| 0.2 |
2017-May-12 Fri
| 2.78
| 2.79
| ###
| ###
| 203,225
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 2.82
| 2.86
| 2.76
| 2.77
|
|
| 17.1
| 17.1
| 0.2 |
2017-May-10 Wed
| 2.81
| ###
| 2.79
| 2.86
| 406,728
| 567,385
| 85.2
| 85.2
| 0.2 |
2017-May-09 Tue
| 2.7
| 2.81
| ###
| 2.81
|
|
| 92.5
| 92.5
| ### |
2017-May-08 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 89.0
| 89.0
| 0.2 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 238,688
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 355,853
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 2.56
| ###
| 2.53
| ###
| 436,148
| 551,727
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 2.52
| 2.55
| 217,642
| 274,228
| 20.8
| 20.8
| 0.2 |
2017-May-01 Mon
| ###
| ###
| 2.56
| 2.58
| 130,085
| ###
| ###
| ###
| 0.2 |
2017-Apr-28 Fri
| ###
| ###
| 2.54
| ###
| 303,388
| ###
| 74.3
| 74.3
| 0.0 |
2017-Apr-27 Thu
| 2.56
| ###
| 2.54
| ###
| 226,585
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| 2.54
| 2.58
| 2.52
| 2.54
| 212,942
| ###
| ###
| ###
| ### |
2017-Apr-24 Mon
| ###
| ###
| 2.51
| 2.56
| 263,854
| ###
| 17.8
| 17.8
| 0.2 |
2017-Apr-21 Fri
| ###
| ###
| 2.56
| ###
| 484,475
| 620,128
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| 2.7
| ###
| ###
| 177,178
| ###
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| 2.59
| 2.7
| 2.585
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2017-Apr-18 Tue
| 2.74
| 2.74
| ###
| ###
| 1,069,879
| ###
| 21.5
| 21.5
| 0.0 |
2017-Apr-13 Thu
| 2.83
| 2.84
| 2.71
| 2.76
| 244,982
| 679,825
| ###
| ###
| 0.2 |
2017-Apr-12 Wed
| 2.89
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| ###
| ###
| 2.89
| 2.89
| 114,958
| ###
| 18.0
| 18.0
| ### |
2017-Apr-10 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Apr-06 Thu
| ###
| ###
| ###
| 3
| 282,744
| 0
| ###
| ###
| 0.2 |
2017-Apr-05 Wed
| ###
| ###
| ###
| 3
|
|
| 88.1
| 88.1
| 0.2 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
| 285,651
| 0
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 394,883
| 0
| 16.7
| 16.7
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 295,627
| 0
| 6.0
| 6.0
| 0.0 |
2017-Mar-30 Thu
| 3
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2017-Mar-28 Tue
| 4
| 4
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-Mar-27 Mon
| ###
| 4
| ###
| ###
| 512,382
| ###
| 30.1
| 30.1
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 169,125
| 0
| 27.5
| 27.5
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 3.925
| ###
| 332,948
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
| 267,144
| 0
| 39.7
| 39.7
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 919,654
| 0
| 21.1
| 21.1
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 3.89
| ###
| 202,986
| ###
| 21.4
| 21.4
| 0.0 |
2017-Mar-17 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 412,575
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| 168,082
| 0
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 164,684
| 0
| 19.2
| 19.2
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 188,770
| 0
| 20.1
| 20.1
| 0.0 |
2017-Mar-07 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 172,923
| 0
| 85.5
| 85.5
| 0.0 |
2017-Mar-02 Thu
| 3.76
| ###
| 3.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 3.8
| 3.86
| 3.75
| 3.75
| 127,546
| ###
| 27.9
| 27.9
| 0.3 |
2017-Feb-28 Tue
| 3.85
| 3.86
| 3.8
| 3.81
| 440,873
| 1,688,543
| ###
| ###
| 0.3 |
2017-Feb-27 Mon
| ###
| ###
| 3.82
| 3.84
| 276,784
| 528,657
| 24.0
| 24.0
| 0.3 |
2017-Feb-24 Fri
| 3.8
| ###
| 3.8
| 3.86
|
|
| 84.0
| 84.0
| 0.3 |
2017-Feb-23 Thu
| 3.74
| 3.78
| ###
| ###
| 30,041
| 56,777
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 3.56
| 3.77
| 3.56
| 3.77
| 40,425
| 148,157
| 94.6
| 94.6
| ### |
2017-Feb-21 Tue
| ###
| ###
| 3.56
| 3.56
|
|
| 16.3
| 16.3
| 0.3 |
2017-Feb-20 Mon
| 3.73
| 3.75
| ###
| ###
| 35,923
| 67,355
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 3.72
| 3.75
| 3.7
| 3.73
| 54,477
| 202,926
| 74.1
| 74.1
| ### |
2017-Feb-16 Thu
| 3.75
| 3.78
| ###
| ###
| 173,675
| 328,245
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 3.8
| ###
| 3.8
| 40,427
| ###
| ###
| ###
| ### |
2017-Feb-14 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 3.55
| 3.59
| 3.52
| 3.55
| 65,146
| ###
| ###
| ###
| ### |
2017-Feb-10 Fri
| 3.5
| 3.59
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
2017-Feb-09 Thu
| 3.5
| 3.58
| 3.5
| 3.51
|
|
| 70.0
| 70.0
| ### |
2017-Feb-08 Wed
| 3.55
| 3.58
| 3.52
| 3.52
| 233,822
| ###
| ###
| ###
| ### |
2017-Feb-07 Tue
| 3.5
| ###
| 3.46
| 3.55
|
|
| 84.0
| 84.0
| ### |
2017-Feb-06 Mon
| 3.49
| 3.54
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2017-Feb-03 Fri
| ###
| ###
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| ###
| ###
| 3.51
| 3.55
| 117,887
| ###
| 15.3
| 15.3
| ### |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 57,980
| 0
| 22.0
| 22.0
| 0.0 |
2017-Jan-31 Tue
| 3.75
| 3.75
| ###
| ###
| 47,988
| 89,977
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 3.8
| 3.8
| ###
| 3.73
|
|
| 20.3
| 20.3
| ### |
2017-Jan-27 Fri
| 3.8
| 3.8
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 3.75
| 3.8
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2017-Jan-24 Tue
| 3.74
| 3.75
| ###
| 3.75
| 42,970
| ###
| 68.8
| 68.8
| 0.3 |
2017-Jan-23 Mon
| ###
| 3.8
| ###
| 3.74
|
|
| 86.4
| 86.4
| 0.3 |
2017-Jan-20 Fri
| ###
| 3.8
| ###
| 3.77
| 28,350
| ###
| 89.8
| 89.8
| ### |
2017-Jan-19 Thu
| ###
| 3.79
| ###
| 3.76
| 27,680
| 52,453
| 89.5
| 89.5
| 0.3 |
2017-Jan-18 Wed
| 3.85
| 3.87
| ###
| 3.76
| 30,245
| 58,524
| ###
| ###
| 0.3 |
2017-Jan-17 Tue
| ###
| ###
| 3.79
| 3.82
| 80,852
| ###
| 13.4
| 13.4
| 0.3 |
2017-Jan-16 Mon
| 3.89
| ###
| 3.86
| ###
| 94,127
| ###
| 80.5
| 80.5
| 0.0 |
2017-Jan-13 Fri
| 3.89
| ###
| 3.88
| 3.89
|
|
| 77.4
| 77.4
| 0.3 |
2017-Jan-12 Thu
| 3.89
| ###
| 3.87
| ###
| 60,952
| 117,942
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 3.89
| ###
| 3.87
| ###
| 22,424
| ###
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 3.85
| 3.86
|
|
| 16.2
| 16.2
| 0.3 |
2017-Jan-09 Mon
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 3.86
| ###
| 3.82
| 3.89
|
|
| 75.5
| 75.5
| 0.3 |
2017-Jan-04 Wed
| 3.88
| ###
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Jan-03 Tue
| ###
| ###
| 3.84
| 3.88
|
|
| ###
| ###
| 0.3 |
2016-Dec-30 Fri
| 3.85
| ###
| 3.84
| 3.88
|
|
| 75.7
| 75.7
| 0.3 |
2016-Dec-29 Thu
| 3.86
| 3.86
| 3.81
| 3.83
| 55,382
| 212,389
| ###
| ###
| ### |
2016-Dec-28 Wed
| 3.82
| ###
| 3.81
| 3.88
|
|
| 80.9
| 80.9
| 0.3 |
2016-Dec-23 Fri
| 3.84
| ###
| 3.82
| 3.85
| 133,085
| ###
| 76.4
| 76.4
| 0.3 |
2016-Dec-22 Thu
| 3.82
| ###
| 3.72
| 3.89
|
|
| ###
| ###
| 0.3 |
2016-Dec-21 Wed
| ###
| ###
| 3.81
| 3.89
| 405,223
| 771,949
| ###
| ###
| 0.3 |
2016-Dec-20 Tue
| 3.86
| ###
| 3.86
| 3.87
| 22,559
| ###
| ###
| ###
| ### |
2016-Dec-19 Mon
| ###
| 4
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 3.8
| ###
| 3.74
| ###
| 342,743
| 640,929
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| 3.77
| 3.83
| 3.7
| 3.83
|
|
| ###
| ###
| ### |
2016-Dec-14 Wed
| 3.73
| 3.78
| 3.72
| 3.78
| 49,724
| ###
| 81.0
| 81.0
| 0.3 |
2016-Dec-13 Tue
| 3.75
| 3.81
| ###
| 3.76
|
|
| 75.5
| 75.5
| 0.3 |
2016-Dec-12 Mon
| 3.79
| 3.81
| 3.75
| 3.8
| 67,976
| 256,949
| 77.5
| 77.5
| ### |
2016-Dec-09 Fri
| 3.7
| 3.79
| ###
| 3.79
|
|
| 86.0
| 86.0
| ### |
2016-Dec-08 Thu
| ###
| 3.7
| ###
| ###
| 41,852
| 77,426
| 26.6
| 26.6
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| 3.57
| ###
| 49,142
| ###
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| 3.51
| ###
| 3.48
| ###
| 51,186
| ###
| 90.7
| 90.7
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| 3.43
| 3.58
|
|
| ###
| ###
| 0.3 |
2016-Dec-02 Fri
| 3.55
| 3.74
| 3.53
| 3.53
|
|
| 37.5
| 37.5
| 0.3 |
2016-Dec-01 Thu
| 3.71
| 3.72
| ###
| ###
| 76,326
| ###
| 25.6
| 25.6
| 0.0 |
2016-Nov-30 Wed
| 3.74
| 3.76
| ###
| ###
| 116,621
| 219,247
| 22.9
| 22.9
| 0.0 |
2016-Nov-29 Tue
| 3.76
| 3.76
| ###
| 3.76
| 47,820
| ###
| 74.9
| 74.9
| 0.3 |
2016-Nov-28 Mon
| 3.8
| 3.8
| 3.75
| 3.77
| 47,723
| 180,154
| ###
| ###
| ### |
2016-Nov-25 Fri
| 3.78
| 3.8
| 3.7
| 3.8
| 183,752
| 689,070
| 72.6
| 72.6
| ### |
2016-Nov-24 Thu
| 3.75
| 3.78
| 3.71
| 3.76
|
|
| 77.3
| 77.3
| 0.3 |
2016-Nov-23 Wed
| 3.75
| 3.8
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2016-Nov-22 Tue
| 3.71
| 3.8
| 3.71
| 3.75
| 55,243
| ###
| ###
| ###
| 0.3 |
2016-Nov-21 Mon
| 3.72
| 3.72
| ###
| 3.72
|
|
| 72.6
| 72.6
| 0.3 |
2016-Nov-18 Fri
| ###
| 3.75
| 3.57
| 3.72
| 161,774
| ###
| ###
| ###
| 0.3 |
2016-Nov-17 Thu
| 3.52
| 3.75
| 3.52
| 3.7
|
|
| ###
| ###
| 0.3 |
2016-Nov-16 Wed
| 3.55
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| 3.46
| ###
| 3.45
| 3.59
| 795,989
| 1,373,081
| 92.0
| 92.0
| ### |
2016-Nov-14 Mon
| 3.42
| 3.59
| 3.42
| 3.59
| 97,755
| ###
| ###
| ###
| ### |
2016-Nov-11 Fri
| 3.52
| 3.58
| 3.43
| 3.58
|
|
| 81.0
| 81.0
| 0.3 |
2016-Nov-10 Thu
| 3.45
| 3.5
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2016-Nov-09 Wed
| 3.53
| 3.53
| 3.4
| 3.43
| 45,322
| 157,040
| 40.4
| 40.4
| 0.2 |
2016-Nov-08 Tue
| 3.56
| ###
| 3.51
| 3.53
| 40,978
| ###
| ###
| ###
| 0.3 |
2016-Nov-07 Mon
| 3.5
| ###
| 3.5
| 3.56
|
|
| 80.2
| 80.2
| 0.3 |
2016-Nov-04 Fri
| ###
| ###
| 3.47
| 3.5
| 90,222
| ###
| 15.0
| 15.0
| 0.3 |
2016-Nov-03 Thu
| ###
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| 3.575
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| 3.58
| ###
| 3.56
| ###
| 48,282
| 85,941
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| 3.7
| 3.53
| ###
| 121,559
| ###
| 42.9
| 42.9
| 0.0 |
2016-Oct-26 Wed
| 3.58
| ###
| 3.545
| ###
| 178,570
| ###
| 89.1
| 89.1
| 0.0 |
2016-Oct-25 Tue
| 3.54
| ###
| 3.51
| ###
| 247,181
| ###
| 84.5
| 84.5
| 0.0 |
2016-Oct-24 Mon
| 3.45
| 3.56
| 3.41
| 3.54
| 649,276
| 2,262,726
| 90.1
| 90.1
| 0.3 |
2016-Oct-21 Fri
| 3.55
| 3.59
| 3.47
| 3.54
|
|
| ###
| ###
| 0.3 |
2016-Oct-20 Thu
| 3.52
| ###
| 3.48
| 3.53
|
|
| 69.0
| 69.0
| 0.3 |
2016-Oct-19 Wed
| ###
| ###
| 3.51
| 3.56
|
|
| 16.3
| 16.3
| 0.3 |
2016-Oct-18 Tue
| 3.59
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 3.4
| ###
| ###
| 3.57
| 34,028
| 0
| ###
| ###
| 0.3 |
2016-Oct-14 Fri
| 3.53
| 3.59
| 3.45
| 3.45
| 40,355
| 142,049
| 15.7
| 15.7
| ### |
2016-Oct-13 Thu
| 3.55
| ###
| 3.545
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 3.56
| ###
| 3.5
| 3.55
| 26,778
| ###
| ###
| ###
| ### |
2016-Oct-11 Tue
| 3.57
| ###
| 3.51
| ###
| 58,471
| ###
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 3.55
| ###
| 3.45
| 3.53
| 58,052
| ###
| 31.6
| 31.6
| 0.3 |
2016-Oct-07 Fri
| 3.46
| 3.59
| 3.46
| 3.54
| 53,476
| ###
| ###
| ###
| 0.3 |
2016-Oct-06 Thu
| 3.57
| ###
| 3.54
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2016-Oct-05 Wed
| 3.54
| 3.58
| 3.44
| 3.57
|
|
| ###
| ###
| 0.3 |
2016-Oct-04 Tue
| 3.29
| 3.55
| 3.28
| 3.53
| 56,828
| ###
| 95.4
| 95.4
| 0.3 |
2016-Oct-03 Mon
| ###
| 3.4
| ###
| ###
| 14,556
| 24,745
| 19.8
| 19.8
| 0.0 |
2016-Sep-30 Fri
| 3.58
| 3.58
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2016-Sep-29 Thu
| 3.4
| 3.75
| 3.4
| ###
| 98,641
| 352,641
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 3.48
| 3.54
| 82,875
| ###
| 15.0
| 15.0
| 0.3 |
2016-Sep-27 Tue
| ###
| ###
| 3.55
| ###
| 79,320
| ###
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 3.58
| ###
| 3.51
| ###
| 87,926
| ###
| 75.1
| 75.1
| 0.0 |
2016-Sep-22 Thu
| 3.45
| 3.58
| 3.45
| 3.58
|
|
| ###
| ###
| 0.3 |
2016-Sep-21 Wed
| 3.46
| 3.46
| ###
| 3.4
| 74,485
| 128,859
| ###
| ###
| 0.2 |
2016-Sep-20 Tue
| 3.45
| 3.5
| ###
| 3.44
|
|
| 34.8
| 34.8
| 0.2 |
2016-Sep-19 Mon
| ###
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2016-Sep-16 Fri
| ###
| 3.52
| ###
| ###
| 273,176
| 480,789
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 3.24
| 3.29
|
|
| ###
| ###
| ### |
2016-Sep-13 Tue
| 3.26
| ###
| 3.22
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 3.27
| ###
| 3.26
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| 3.27
| ###
| 68,451
| ###
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 3.21
| 3.26
| 671,445
| ###
| 18.1
| 18.1
| 0.2 |
2016-Sep-06 Tue
| 3.26
| ###
| 3.26
| ###
| 94,326
| 153,751
| 84.5
| 84.5
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| 3.26
| 3.29
|
|
| 26.4
| 26.4
| ### |
2016-Sep-02 Fri
| ###
| ###
| 3.29
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2016-Sep-01 Thu
| 3.27
| ###
| 3.21
| ###
| 108,842
| ###
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 3.23
| 3.28
| ###
| 3.24
| 443,677
| ###
| 77.0
| 77.0
| ### |
2016-Aug-30 Tue
| ###
| ###
| ###
| 3.27
|
|
| 13.3
| 13.3
| ### |
2016-Aug-29 Mon
| 3.24
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2016-Aug-26 Fri
| 3.42
| ###
| ###
| 3.27
| 269,874
| 0
| ###
| ###
| ### |
2016-Aug-25 Thu
| ###
| 3.78
| ###
| ###
| 155,443
| 293,787
| 85.8
| 85.8
| 0.0 |
2016-Aug-24 Wed
| 3.83
| ###
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2016-Aug-23 Tue
| 3.84
| ###
| 3.77
| 3.83
|
|
| 34.5
| 34.5
| ### |
2016-Aug-22 Mon
| 3.82
| ###
| 3.81
| 3.84
|
|
| ###
| ###
| 0.3 |
2016-Aug-19 Fri
| 3.85
| ###
| 3.77
| 3.84
|
|
| 28.6
| 28.6
| 0.3 |
2016-Aug-18 Thu
| 3.83
| 3.85
| 3.79
| 3.85
| 86,920
| ###
| 74.0
| 74.0
| 0.3 |
2016-Aug-17 Wed
| 3.8
| 3.84
| 3.77
| 3.82
| 71,948
| ###
| 78.4
| 78.4
| 0.3 |
2016-Aug-16 Tue
| 3.72
| 3.81
| 3.72
| 3.79
|
|
| ###
| ###
| ### |
2016-Aug-15 Mon
| ###
| 3.76
| 3.58
| 3.74
|
|
| ###
| ###
| 0.3 |
2016-Aug-12 Fri
| ###
| 3.7
| 3.54
| 3.7
| 101,287
| 366,658
| 86.0
| 86.0
| 0.3 |
2016-Aug-11 Thu
| 3.41
| ###
| 3.4
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2016-Aug-10 Wed
| 3.72
| 3.77
| 3.49
| 3.57
|
|
| 8.5
| 8.5
| 0.3 |
2016-Aug-09 Tue
| 3.74
| 3.83
| ###
| 3.82
| 115,378
| 220,948
| ###
| ###
| 0.3 |
2016-Aug-08 Mon
| 3.81
| 3.83
| 3.74
| 3.74
| 41,656
| ###
| 17.9
| 17.9
| 0.3 |
2016-Aug-05 Fri
| 3.74
| 3.83
| ###
| 3.81
| 136,286
| 260,987
| 80.0
| 80.0
| 0.3 |
2016-Aug-04 Thu
| 3.79
| 3.84
| ###
| 3.73
| 150,878
| 289,685
| ###
| ###
| ### |
2016-Aug-03 Wed
| 3.82
| 3.89
| 3.76
| 3.78
|
|
| ###
| ###
| 0.3 |
2016-Aug-02 Tue
| 3.88
| ###
| 3.85
| 3.87
| 100,985
| ###
| ###
| ###
| ### |
2016-Aug-01 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 137,482
| 0
| 96.3
| 96.3
| 0.0 |
2016-Jul-28 Thu
| 3.76
| 3.88
| ###
| 3.88
|
|
| 88.3
| 88.3
| 0.3 |
2016-Jul-27 Wed
| ###
| 3.79
| 3.72
| 3.73
| 663,671
| 2,492,084
| 39.5
| 39.5
| ### |
2016-Jul-26 Tue
| 3.75
| 3.77
| 3.71
| 3.76
|
|
| 72.7
| 72.7
| 0.3 |
2016-Jul-25 Mon
| 3.71
| 3.8
| ###
| 3.74
|
|
| 80.2
| 80.2
| 0.3 |
2016-Jul-22 Fri
| ###
| 3.75
| 3.71
| 3.71
|
|
| 29.7
| 29.7
| ### |
2016-Jul-21 Thu
| 3.74
| 3.75
| 3.71
| 3.75
| 95,972
| 357,975
| 76.8
| 76.8
| 0.3 |
2016-Jul-20 Wed
| 3.74
| 3.76
| 3.7
| 3.74
|
|
| 61.4
| 61.4
| 0.3 |
2016-Jul-19 Tue
| 3.75
| 3.75
| ###
| ###
| 178,325
| 334,359
| 20.1
| 20.1
| 0.0 |
2016-Jul-18 Mon
| ###
| 3.7
| ###
| ###
| 166,052
| ###
| 64.6
| 64.6
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 124,855
| 0
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 3.44
| 3.52
| 3.44
| 3.51
| 64,089
| 223,029
| 84.7
| 84.7
| ### |
2016-Jul-13 Wed
| 3.5
| 3.58
| 3.5
| 3.56
|
|
| 81.5
| 81.5
| 0.3 |
2016-Jul-12 Tue
| 3.45
| 3.54
| ###
| 3.5
|
|
| 82.9
| 82.9
| 0.3 |
2016-Jul-11 Mon
| ###
| 3.47
| ###
| 3.45
|
|
| 86.1
| 86.1
| ### |
2016-Jul-08 Fri
| ###
| 3.44
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2016-Jul-07 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| 3.23
| 3.29
| 261,322
| ###
| ###
| ###
| ### |
2016-Jul-05 Tue
| ###
| ###
| 3.27
| ###
| 189,958
| 310,581
| 77.0
| 77.0
| 0.0 |
2016-Jul-04 Mon
| 3.21
| ###
| 3.21
| ###
| 45,347
| 72,781
| 83.2
| 83.2
| 0.0 |
2016-Jul-01 Fri
| 3.23
| 3.28
| ###
| 3.27
|
|
| ###
| ###
| ### |
2016-Jun-30 Thu
| 3.2
| 3.28
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2016-Jun-29 Wed
| ###
| 3.27
| ###
| ###
| 269,370
| ###
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 3.23
| ###
| ###
| ###
| 273,345
| 0
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| 3.22
|
|
| 75.6
| 75.6
| 0.2 |
2016-May-27 Fri
| 3.23
| 3.25
| ###
| 3.25
| 79,859
| 129,770
| 73.3
| 73.3
| 0.2 |
2016-May-26 Thu
| 3.2
| 3.25
| ###
| 3.23
| 100,957
| 164,055
| 77.6
| 77.6
| ### |
|