End of day Prices (full format), 600 Days for (CDA) CODAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.41 |
2019-Jul-17 Wed
| 3.72
| 3.75
| ###
| 3.7
| 247,170
| 463,443
| 26.5
| 26.5
| 0.3 |
2019-Jul-16 Tue
| ###
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Jul-15 Mon
| 3.58
| 3.685
| 3.55
| ###
| 391,642
| ###
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 3.58
| 3.59
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2019-Jul-11 Thu
| 3.51
| ###
| 3.46
| ###
| 198,320
| ###
| 86.1
| 86.1
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 3.45
| 3.5
| 308,187
| 531,622
| 12.0
| 12.0
| 0.3 |
2019-Jul-09 Tue
| ###
| ###
| 3.57
| ###
| 205,783
| 367,322
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 3.74
| 3.75
| ###
| ###
| 163,772
| 307,072
| 13.9
| 13.9
| 0.0 |
2019-Jul-05 Fri
| 3.7
| 3.77
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| 3.55
| ###
| 3.46
| 3.58
| 1,362,747
| 2,357,552
| ###
| ###
| 0.3 |
2019-Jul-01 Mon
| 3.46
| 3.58
| 3.45
| 3.55
| 347,922
| 1,222,945
| ###
| ###
| ### |
2019-Jun-28 Fri
| 3.45
| 3.5
| 3.45
| 3.47
| 44,051
| 153,077
| ###
| ###
| 0.2 |
2019-Jun-27 Thu
| 3.47
| 3.48
| 3.44
| 3.48
| 41,171
| 142,451
| 66.1
| 66.1
| 0.2 |
2019-Jun-26 Wed
| 3.48
| 3.5
| 3.41
| 3.47
| 37,075
| ###
| ###
| ###
| 0.2 |
2019-Jun-25 Tue
| 3.46
| 3.58
| 3.45
| 3.5
| 166,574
| ###
| 82.1
| 82.1
| 0.3 |
2019-Jun-24 Mon
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| 3.28
| ###
| 165,641
| 271,651
| 31.8
| 31.8
| 0.0 |
2019-Jun-20 Thu
| ###
| 3.4
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 3.2
| ###
| 3.2
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2019-Jun-18 Tue
| 3.21
| 3.27
| 3.21
| 3.25
|
|
| 82.5
| 82.5
| 0.2 |
2019-Jun-17 Mon
| 3.21
| 3.27
| ###
| 3.25
| 107,544
| ###
| 85.1
| 85.1
| 0.2 |
2019-Jun-14 Fri
| 3.29
| 3.29
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Jun-13 Thu
| 3.26
| 3.29
| 3.24
| 3.29
| 42,655
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| 3.29
| 3.29
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Jun-11 Tue
| ###
| 3.28
| ###
| 3.23
| 108,043
| ###
| ###
| ###
| ### |
2019-Jun-07 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Jun-06 Thu
| 3.21
| 3.27
| 3.2
| 3.21
|
|
| 71.2
| 71.2
| ### |
2019-Jun-05 Wed
| 3.25
| ###
| 3.21
| 3.21
|
|
| 27.1
| 27.1
| ### |
2019-Jun-04 Tue
| 3.25
| 3.28
| 3.21
| 3.25
| 48,453
| 157,229
| ###
| ###
| 0.2 |
2019-Jun-03 Mon
| ###
| ###
| 3.27
| ###
| 64,081
| 104,772
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| 3.25
| 3.29
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 3.29
| 3.29
| ###
| 3.27
|
|
| 30.9
| 30.9
| ### |
2019-May-29 Wed
| 3.25
| 3.27
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-May-28 Tue
| 3.29
| 3.29
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-May-27 Mon
| 3.24
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2019-May-23 Thu
| 3.4
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| 3.24
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2019-May-21 Tue
| 3.2
| 3.25
| ###
| 3.25
| 43,773
| ###
| 82.3
| 82.3
| 0.2 |
2019-May-20 Mon
| 3.24
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-May-17 Fri
| ###
| 3.27
| ###
| 3.27
| 66,579
| 108,856
| ###
| ###
| ### |
2019-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 3.21
| 3.25
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-May-14 Tue
| 3.21
| 3.26
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| ###
| 3.21
| 3.29
| 39,677
| 63,681
| ###
| ###
| ### |
2019-May-10 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 3.25
| 3.25
| 65,445
| 106,348
| 15.1
| 15.1
| 0.2 |
2019-May-08 Wed
| ###
| ###
| 3.28
| ###
| 45,655
| 74,874
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 68,371
| 0
| 73.9
| 73.9
| 0.0 |
2019-May-06 Mon
| 3.25
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 3.26
| 3.29
| 3.25
| 3.29
| 38,158
| 124,776
| 77.9
| 77.9
| ### |
2019-May-02 Thu
| 3.25
| 3.29
| 3.25
| 3.28
| 33,276
| ###
| ###
| ###
| 0.2 |
2019-May-01 Wed
| 3.24
| 3.25
| 3.2
| 3.21
| 36,754
| ###
| 25.3
| 25.3
| ### |
2019-Apr-30 Tue
| 3.25
| 3.25
| ###
| 3.25
| 43,350
| 70,443
| 71.4
| 71.4
| 0.2 |
2019-Apr-29 Mon
| 3.24
| 3.26
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Apr-26 Fri
| ###
| 3.23
| ###
| 3.23
| 283,182
| ###
| 85.7
| 85.7
| ### |
2019-Apr-24 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| 3.2
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Apr-18 Thu
| ###
| 3.2
| ###
| ###
| 99,129
| ###
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 59,748
| 0
| 30.5
| 30.5
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 15,942
| 0
| 21.8
| 21.8
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 95,625
| 0
| 25.3
| 25.3
| 0.0 |
2019-Apr-05 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 45,755
| 0
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 3.2
| 3.22
| ###
| ###
| 78,976
| 127,151
| 19.6
| 19.6
| 0.0 |
2019-Mar-27 Wed
| 3.26
| 3.26
| 3.185
| ###
| 350,682
| 1,130,072
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 3.2
| 3.25
| ###
| 3.25
|
|
| 84.7
| 84.7
| 0.2 |
2019-Mar-25 Mon
| ###
| ###
| ###
| 3.2
| 82,880
| 0
| ###
| ###
| 0.2 |
2019-Mar-22 Fri
| ###
| 3.29
| ###
| 3.29
| 335,445
| ###
| ###
| ###
| ### |
2019-Mar-21 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2019-Mar-20 Wed
| ###
| 3.24
| ###
| ###
| 221,845
| 359,388
| 87.7
| 87.7
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 275,170
| 0
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 3.085
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 71,477
| 0
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 80,983
| 0
| 35.1
| 35.1
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 76,857
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
| 396,679
| 0
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| ###
| ###
| 43,329
| 0
| 76.4
| 76.4
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 65,050
| 0
| 17.9
| 17.9
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 86,850
| 0
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 125,141
| 0
| 12.6
| 12.6
| 0.0 |
2019-Feb-21 Thu
| 3.23
| 3.23
| ###
| ###
| 611,541
| ###
| 9.8
| 9.8
| 0.0 |
2019-Feb-20 Wed
| 3.28
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-19 Tue
| 3.28
| 3.28
| 3.2
| 3.2
| 60,884
| ###
| 17.7
| 17.7
| 0.2 |
2019-Feb-18 Mon
| 3.2
| 3.28
| 3.2
| 3.28
| 31,929
| 103,449
| 90.0
| 90.0
| 0.2 |
2019-Feb-15 Fri
| 3.22
| ###
| 3.2
| 3.2
| 120,029
| 192,046
| 27.8
| 27.8
| 0.2 |
2019-Feb-14 Thu
| 3.21
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-11 Mon
| 3.21
| 3.21
| ###
| ###
| 56,922
| 91,359
| 24.6
| 24.6
| 0.0 |
2019-Feb-08 Fri
| ###
| 3.21
| ###
| 3.21
|
|
| 83.5
| 83.5
| ### |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| ###
| 96,583
| 0
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 3.25
| 3.25
| ###
| ###
| 104,825
| 170,340
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 3.24
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 98,877
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 10,487
| 0
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 3
| ###
| 3
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2019-Jan-25 Fri
| 3
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-Jan-17 Thu
| 3
| ###
| ###
| 3
| 82,655
| 0
| 70.9
| 70.9
| 0.2 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
| 21,773
| 0
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 2.86
| 2.89
| 2.8
| 2.83
|
|
| 24.1
| 24.1
| 0.2 |
2019-Jan-03 Thu
| 2.85
| ###
| 2.85
| 2.85
|
|
| 68.0
| 68.0
| ### |
2019-Jan-02 Wed
| 2.85
| ###
| 2.85
| 2.85
| 35,756
| 50,952
| ###
| ###
| ### |
2018-Dec-28 Fri
| 2.84
| 3
| 2.84
| 2.86
| 45,242
| ###
| 70.9
| 70.9
| 0.2 |
2018-Dec-27 Thu
| 2.83
| ###
| 2.82
| 2.85
|
|
| 66.5
| 66.5
| ### |
2018-Dec-21 Fri
| ###
| ###
| 2.87
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Dec-20 Thu
| 3
| 3
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2018-Dec-19 Wed
| 3
| ###
| 3
| 3
| 16,288
| ###
| 71.6
| 71.6
| 0.2 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2018-Dec-11 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 3
| 3
| ###
| ###
| 42,783
| 64,174
| 43.3
| 43.3
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| 3
|
|
| 32.9
| 32.9
| 0.2 |
2018-Dec-06 Thu
| ###
| 3.055
| ###
| ###
| 43,057
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 37,343
| 0
| 78.5
| 78.5
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 31,220
| 0
| 26.1
| 26.1
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 16,772
| 0
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| 3
|
|
| 79.7
| 79.7
| 0.2 |
2018-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 77,148
| 0
| 76.7
| 76.7
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 133,758
| 0
| 83.3
| 83.3
| 0.0 |
2018-Nov-02 Fri
| 3
| ###
| ###
| ###
| 81,429
| 0
| 72.9
| 72.9
| 0.0 |
2018-Nov-01 Thu
| 3
| 3
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| 3
| 131,187
| 0
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| 2.85
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 2.83
| ###
| 2.81
| ###
| 105,129
| ###
| 88.1
| 88.1
| 0.0 |
2018-Oct-26 Fri
| 2.85
| ###
| 2.85
| 2.88
|
|
| 83.2
| 83.2
| 0.2 |
2018-Oct-25 Thu
| 2.85
| ###
| 2.78
| 2.86
|
|
| 83.4
| 83.4
| 0.2 |
2018-Oct-24 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| 2.88
| 2.89
| 79,121
| ###
| ###
| ###
| ### |
2018-Oct-22 Mon
| ###
| 3.025
| ###
| 3
| 72,851
| 110,187
| ###
| ###
| 0.2 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 63,171
| 0
| 82.7
| 82.7
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 93,081
| 0
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Oct-09 Tue
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 3.245
| 3.245
| 3.2
| 3.23
| 21,527
| 69,370
| 39.0
| 39.0
| ### |
2018-Oct-05 Fri
| 3.21
| 3.23
| ###
| 3.2
|
|
| 30.5
| 30.5
| 0.2 |
2018-Oct-04 Thu
| 3.22
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| ###
| 3.24
| 3.185
| 3.21
|
|
| ###
| ###
| ### |
2018-Oct-02 Tue
| 3.27
| 3.27
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2018-Oct-01 Mon
| 3.22
| 3.27
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| 19.3
| 19.3
| 0.2 |
2018-Sep-27 Thu
| 3.25
| 3.255
| 3.22
| 3.22
| 59,982
| ###
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| 3.23
| 3.25
| ###
| 3.22
| 59,545
| ###
| ###
| ###
| 0.2 |
2018-Sep-25 Tue
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 21.2
| 21.2
| 0.2 |
2018-Sep-24 Mon
| ###
| ###
| 3.26
| 3.26
| 95,272
| ###
| 15.8
| 15.8
| 0.2 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 281,340
| 0
| 81.0
| 81.0
| 0.0 |
2018-Sep-20 Thu
| 3.21
| ###
| ###
| ###
| 212,629
| 0
| 87.4
| 87.4
| 0.0 |
2018-Sep-19 Wed
| ###
| 3.24
| ###
| 3.21
| 354,244
| 573,875
| 76.9
| 76.9
| ### |
2018-Sep-18 Tue
| 3.25
| 3.26
| 3.175
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 3.22
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2018-Sep-14 Fri
| ###
| 3.25
| ###
| 3.25
| 97,571
| 158,552
| ###
| ###
| 0.2 |
2018-Sep-13 Thu
| 3.24
| 3.24
| ###
| 3.22
| 119,750
| ###
| 27.7
| 27.7
| 0.2 |
2018-Sep-12 Wed
| 3.2
| 3.24
| ###
| 3.24
| 241,755
| 391,643
| 82.0
| 82.0
| ### |
2018-Sep-11 Tue
| 3.22
| 3.25
| ###
| 3.21
| 137,341
| 223,179
| 31.8
| 31.8
| ### |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-Sep-06 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Sep-05 Wed
| 3.22
| 3.22
| ###
| 3.22
| 163,040
| ###
| ###
| ###
| 0.2 |
2018-Sep-04 Tue
| ###
| ###
| ###
| 3.22
| 2,000,252
| 0
| ###
| ###
| 0.2 |
2018-Sep-03 Mon
| ###
| 3.2
| ###
| ###
| 114,943
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 723,487
| 0
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| 3.23
| ###
| 3.21
|
|
| 87.2
| 87.2
| ### |
2018-Aug-29 Wed
| 3.2
| 3.2
| ###
| ###
| 47,674
| 76,278
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| 3.25
| ###
| ###
| 102,083
| 165,884
| 24.0
| 24.0
| 0.0 |
2018-Aug-27 Mon
| 3.28
| 3.28
| ###
| ###
| 248,243
| ###
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2018-Aug-23 Thu
| 3
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2018-Aug-21 Tue
| 2.89
| ###
| 2.89
| ###
| 812,822
| 1,174,527
| 94.1
| 94.1
| 0.0 |
2018-Aug-20 Mon
| 2.89
| ###
| 2.88
| 2.89
|
|
| 73.1
| 73.1
| ### |
2018-Aug-17 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| 2.87
| ###
| 2.86
| 2.86
| 3,029
| ###
| 36.1
| 36.1
| 0.2 |
2018-Aug-15 Wed
| 2.87
| ###
| 2.85
| ###
| 232,450
| 331,241
| 84.3
| 84.3
| 0.0 |
2018-Aug-14 Tue
| 2.83
| 2.89
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2018-Aug-13 Mon
| ###
| ###
| 2.8
| 2.83
|
|
| 17.6
| 17.6
| 0.2 |
2018-Aug-10 Fri
| 2.88
| ###
| 2.85
| ###
| 9,328
| ###
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 2.83
| ###
| 2.83
| 2.88
| 7,373
| ###
| 86.9
| 86.9
| 0.2 |
2018-Aug-08 Wed
| 2.88
| ###
| 2.82
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Aug-07 Tue
| 2.85
| 2.89
| 2.8
| 2.88
| 34,224
| ###
| 84.4
| 84.4
| 0.2 |
2018-Aug-06 Mon
| 2.81
| 2.88
| 2.81
| 2.85
| 34,957
| 99,452
| 84.6
| 84.6
| ### |
2018-Aug-03 Fri
| 2.87
| 2.89
| 2.79
| 2.81
| 49,949
| 141,855
| 15.8
| 15.8
| ### |
2018-Aug-02 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| 18.9
| 18.9
| 0.2 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 2.88
| 2.88
| 11,642
| ###
| ###
| ###
| 0.2 |
2018-Jul-27 Fri
| 2.87
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2018-Jul-26 Thu
| 2.88
| ###
| 2.87
| 2.87
| 20,654
| ###
| ###
| ###
| ### |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
| 42,454
| 0
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 2.945
| ###
| ###
| 98,488
| 145,023
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 27,929
| 0
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 112,320
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 2.85
| ###
| 2.85
| ###
| 26,385
| ###
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 2.8
| 2.86
| 2.8
| 2.86
|
|
| 90.2
| 90.2
| 0.2 |
2018-Jul-16 Mon
| 2.79
| 2.81
| 2.775
| 2.8
| 67,278
| 187,873
| 78.9
| 78.9
| 0.2 |
2018-Jul-13 Fri
| 2.76
| 2.8
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| 2.75
| 2.81
| ###
| 2.81
| 98,022
| 137,720
| 87.4
| 87.4
| ### |
2018-Jul-11 Wed
| 2.84
| 2.84
| 2.75
| 2.75
|
|
| 12.2
| 12.2
| ### |
2018-Jul-10 Tue
| 2.83
| 2.84
| 2.81
| 2.81
| 50,952
| ###
| 28.8
| 28.8
| ### |
2018-Jul-09 Mon
| 2.84
| 2.87
| 2.83
| 2.83
|
|
| 33.7
| 33.7
| 0.2 |
2018-Jul-06 Fri
| 2.83
| ###
| 2.83
| 2.87
|
|
| 83.3
| 83.3
| ### |
2018-Jul-05 Thu
| 2.82
| ###
| 2.82
| 2.83
| 27,445
| ###
| ###
| ###
| 0.2 |
2018-Jul-04 Wed
| ###
| ###
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| 3
| ###
| ###
| ###
| 74,429
| 0
| 30.8
| 30.8
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| 3
|
|
| 26.5
| 26.5
| 0.2 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 124,629
| 0
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 67,073
| 0
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 2.89
| ###
| 2.89
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Jun-20 Wed
| 2.87
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| 2.86
| 2.87
|
|
| 28.8
| 28.8
| ### |
2018-Jun-18 Mon
| ###
| ###
| 2.84
| 2.87
| 32,389
| ###
| 25.4
| 25.4
| ### |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 2.87
| ###
| 2.81
| 2.89
| 86,055
| ###
| 74.4
| 74.4
| ### |
2018-Jun-13 Wed
| ###
| 2.975
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| 3
| ###
| 3
| 348,048
| 522,072
| 88.9
| 88.9
| 0.2 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 401,326
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 110,771
| 0
| 71.7
| 71.7
| 0.0 |
2018-Jun-01 Fri
| 2.88
| ###
| 2.88
| ###
| 94,029
| ###
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| 2.88
| ###
| 51,170
| 73,684
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 2.87
| 2.89
|
|
| 20.9
| 20.9
| ### |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2018-May-24 Thu
| 3
| 3
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 182,782
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 99,270
| 0
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 395,552
| 0
| 23.9
| 23.9
| 0.0 |
2018-May-18 Fri
| 3
| ###
| 2.81
| ###
| 3,042,528
| 4,274,751
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| 2.74
| ###
| 2.74
| 83,641
| 114,588
| ###
| ###
| 0.2 |
2018-May-16 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 2.545
| 2.59
| 49,726
| 63,276
| 37.7
| 37.7
| 0.2 |
2018-May-14 Mon
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 2.54
| ###
| 2.53
| ###
| 26,372
| ###
| 87.6
| 87.6
| 0.0 |
2018-May-10 Thu
| 2.5
| 2.55
| 2.47
| 2.51
| 151,876
| ###
| ###
| ###
| ### |
2018-May-09 Wed
| 2.54
| 2.545
| 2.5
| 2.52
| 63,554
| ###
| ###
| ###
| ### |
2018-May-08 Tue
| 2.53
| 2.54
| 2.5
| 2.54
| 166,772
| ###
| 74.2
| 74.2
| ### |
2018-May-07 Mon
| 2.46
| 2.54
| 2.46
| 2.53
| 287,354
| 718,385
| 89.7
| 89.7
| ### |
2018-May-04 Fri
| 2.47
| 2.5
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2018-May-03 Thu
| 2.45
| 2.5
| 2.45
| 2.47
| 105,747
| 261,723
| ###
| ###
| ### |
2018-May-02 Wed
| 2.47
| 2.47
| 2.41
| 2.47
|
|
| 66.7
| 66.7
| ### |
2018-May-01 Tue
| 2.47
| 2.47
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| 2.47
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2018-Apr-27 Fri
| 2.42
| 2.47
| 2.41
| 2.47
|
|
| 86.3
| 86.3
| ### |
2018-Apr-26 Thu
| 2.41
| 2.45
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2018-Apr-24 Tue
| 2.44
| 2.45
| 2.42
| 2.45
|
|
| 73.2
| 73.2
| 0.2 |
2018-Apr-23 Mon
| 2.41
| 2.45
| 2.41
| 2.42
| 744,071
| ###
| 77.7
| 77.7
| 0.2 |
2018-Apr-20 Fri
| ###
| 2.45
| ###
| 2.45
|
|
| 89.3
| 89.3
| 0.2 |
2018-Apr-19 Thu
| ###
| 2.45
| 2.4
| 2.42
| 28,356
| ###
| 72.3
| 72.3
| 0.2 |
2018-Apr-18 Wed
| 2.45
| 2.46
| 2.42
| 2.45
|
|
| 68.2
| 68.2
| 0.2 |
2018-Apr-17 Tue
| 2.47
| 2.47
| 2.42
| 2.45
| 90,079
| 220,243
| 28.3
| 28.3
| 0.2 |
2018-Apr-16 Mon
| 2.44
| 2.47
| 2.44
| 2.47
| 100,446
| ###
| ###
| ###
| ### |
2018-Apr-13 Fri
| 2.44
| 2.59
| 2.4
| 2.44
| 204,052
| ###
| 65.3
| 65.3
| 0.2 |
2018-Apr-12 Thu
| 2.41
| 2.44
| 2.4
| 2.44
| 34,221
| ###
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| 2.45
| 2.45
| 2.41
| 2.43
| 30,781
| ###
| ###
| ###
| ### |
2018-Apr-10 Tue
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| 27.3
| 27.3
| 0.2 |
2018-Apr-09 Mon
| 2.45
| 2.47
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Apr-06 Fri
| 2.46
| 2.47
| 2.45
| 2.46
| 33,573
| 82,589
| ###
| ###
| 0.2 |
2018-Apr-05 Thu
| 2.48
| 2.485
| 2.425
| 2.46
| 79,445
| ###
| 29.2
| 29.2
| 0.2 |
2018-Apr-04 Wed
| 2.5
| 2.5
| 2.43
| 2.47
| 88,225
| 217,474
| 27.4
| 27.4
| ### |
2018-Apr-03 Tue
| 2.58
| 2.58
| 2.45
| 2.45
| 84,225
| 211,825
| ###
| ###
| 0.2 |
2018-Mar-29 Thu
| 2.55
| 2.59
| 2.545
| 2.58
| 945,081
| ###
| ###
| ###
| 0.2 |
2018-Mar-28 Wed
| 2.56
| 2.59
| 2.54
| 2.55
| 26,488
| 67,941
| 37.8
| 37.8
| 0.2 |
2018-Mar-27 Tue
| ###
| 2.655
| 2.52
| 2.56
| 141,146
| ###
| ###
| ###
| 0.2 |
2018-Mar-26 Mon
| 2.56
| ###
| 2.49
| ###
| 1,435,726
| 1,787,478
| 81.5
| 81.5
| 0.0 |
2018-Mar-23 Fri
| 2.46
| 2.59
| 2.43
| 2.59
| 788,244
| ###
| ###
| ###
| 0.2 |
2018-Mar-22 Thu
| 2.44
| 2.49
| 2.44
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Mar-21 Wed
| 2.44
| 2.48
| 2.43
| 2.47
| 86,381
| ###
| ###
| ###
| ### |
2018-Mar-20 Tue
| 2.46
| 2.48
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Mar-19 Mon
| 2.4
| 2.45
| ###
| 2.42
|
|
| 81.1
| 81.1
| 0.2 |
2018-Mar-16 Fri
| 2.385
| 2.4
| ###
| ###
| 27,427
| ###
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 2.4
| 2.4
| 2.345
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Mar-13 Tue
| ###
| 2.44
| ###
| 2.44
|
|
| 88.8
| 88.8
| 0.2 |
2018-Mar-12 Mon
| 2.44
| 2.47
| ###
| ###
| 202,280
| ###
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 2.42
| 2.46
| 2.4
| 2.42
| 70,323
| 170,884
| 65.0
| 65.0
| 0.2 |
2018-Mar-08 Thu
| 2.47
| 2.49
| 2.42
| 2.42
|
|
| 16.8
| 16.8
| 0.2 |
2018-Mar-07 Wed
| 2.47
| 2.5
| 2.46
| 2.5
|
|
| 84.6
| 84.6
| 0.2 |
2018-Mar-06 Tue
| 2.43
| 2.48
| 2.41
| 2.46
| 420,785
| ###
| ###
| ###
| 0.2 |
2018-Mar-05 Mon
| 2.42
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2018-Mar-02 Fri
| 2.4
| 2.42
| ###
| 2.42
| 59,879
| 72,453
| 77.7
| 77.7
| 0.2 |
2018-Mar-01 Thu
| 2.42
| 2.42
| 2.4
| 2.4
| 52,628
| ###
| 34.3
| 34.3
| ### |
2018-Feb-28 Wed
| 2.4
| 2.42
| ###
| 2.41
|
|
| 73.0
| 73.0
| 0.2 |
2018-Feb-27 Tue
| 2.43
| 2.43
| ###
| 2.42
| 192,821
| 234,277
| 38.7
| 38.7
| 0.2 |
2018-Feb-26 Mon
| ###
| 2.44
| 2.375
| 2.43
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| ###
| 2.42
| ###
| ###
| 265,972
| 321,826
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 2,305,971
| 0
| 97.1
| 97.1
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
| 24,822
| 0
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 163,843
| 0
| 71.4
| 71.4
| 0.0 |
2018-Feb-15 Thu
| ###
| 2.145
| ###
| ###
| 97,127
| ###
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
| 69,685
| 0
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 2.2
| 2.27
| ###
| ###
| 46,376
| ###
| 21.3
| 21.3
| 0.0 |
2018-Feb-09 Fri
| ###
| 2.24
| ###
| 2.2
|
|
| 65.5
| 65.5
| 0.2 |
2018-Feb-08 Thu
| 2.2
| 2.22
| ###
| 2.21
| 53,959
| ###
| ###
| ###
| 0.2 |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
| 56,752
| 0
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 150,254
| 0
| 45.5
| 45.5
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Feb-02 Fri
| ###
| 2.23
| ###
| 2.2
| 32,784
| 36,554
| ###
| ###
| 0.2 |
2018-Feb-01 Thu
| 2.23
| 2.23
| ###
| ###
| 25,548
| 28,486
| 16.8
| 16.8
| 0.0 |
2018-Jan-31 Wed
| 2.23
| 2.23
| ###
| 2.22
| 64,821
| 72,275
| 32.5
| 32.5
| 0.2 |
2018-Jan-30 Tue
| 2.2
| 2.23
| 2.2
| 2.2
|
|
| 77.5
| 77.5
| 0.2 |
2018-Jan-29 Mon
| 2.25
| 2.28
| ###
| 2.2
|
|
| 20.7
| 20.7
| 0.2 |
2018-Jan-25 Thu
| 2.23
| 2.27
| 2.21
| 2.27
|
|
| 83.3
| 83.3
| 0.2 |
2018-Jan-24 Wed
| 2.27
| 2.28
| 2.23
| 2.23
| 26,828
| ###
| 18.9
| 18.9
| ### |
2018-Jan-23 Tue
| 2.22
| 2.25
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2018-Jan-22 Mon
| 2.22
| 2.26
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2018-Jan-19 Fri
| 2.28
| 2.285
| 2.21
| 2.21
| 70,478
| ###
| ###
| ###
| 0.2 |
2018-Jan-18 Thu
| 2.28
| ###
| 2.26
| 2.26
| 23,244
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| ###
| 2.25
| 2.26
| 73,655
| ###
| ###
| ###
| ### |
2018-Jan-16 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| 2.27
| ###
| ###
| ###
| 44,545
| 0
| 83.7
| 83.7
| 0.0 |
2018-Jan-12 Fri
| 2.28
| ###
| 2.27
| 2.27
| 25,926
| 29,426
| 30.2
| 30.2
| 0.2 |
2018-Jan-11 Thu
| ###
| ###
| 2.27
| 2.27
| 31,889
| ###
| ###
| ###
| 0.2 |
2018-Jan-02 Tue
| 2.22
| ###
| 2.2
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Dec-29 Fri
| 2.24
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 2.2
| 2.23
| ###
| 2.23
| 79,953
| 89,147
| ###
| ###
| ### |
2017-Dec-27 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 76.5
| 76.5
| 0.2 |
2017-Dec-22 Fri
| ###
| 2.2
| ###
| 2.2
| 275,547
| ###
| ###
| ###
| 0.2 |
2017-Dec-21 Thu
| ###
| 2.25
| ###
| 2.2
|
|
| 94.6
| 94.6
| 0.2 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 78,088
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 639,957
| 0
| 22.7
| 22.7
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
| 173,921
| 0
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 180,276
| 0
| 89.2
| 89.2
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 199,471
| 0
| 86.1
| 86.1
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 117,246
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 2.2
| 2.22
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2017-Nov-30 Thu
| 2.22
| 2.24
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-29 Wed
| 2.23
| 2.25
| 2.21
| 2.21
| 73,359
| ###
| 26.6
| 26.6
| 0.2 |
2017-Nov-28 Tue
| 2.2
| 2.25
| 2.2
| 2.25
| 64,251
| 142,958
| 86.0
| 86.0
| ### |
2017-Nov-27 Mon
| 2.21
| 2.21
| 2.2
| 2.2
| 177,441
| 391,257
| ###
| ###
| 0.2 |
2017-Nov-24 Fri
| 2.2
| 2.21
| ###
| 2.21
|
|
| 73.1
| 73.1
| 0.2 |
2017-Nov-23 Thu
| 2.21
| ###
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Nov-22 Wed
| 2.24
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| 2.27
| 2.27
| 2.2
| 2.22
| 56,858
| 127,077
| ###
| ###
| 0.2 |
2017-Nov-20 Mon
| 2.27
| 2.28
| 2.22
| 2.27
|
|
| 70.7
| 70.7
| 0.2 |
2017-Nov-17 Fri
| 2.23
| 2.29
| 2.23
| 2.28
| 161,886
| ###
| 83.9
| 83.9
| 0.2 |
2017-Nov-16 Thu
| 2.25
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| 88.6
| 88.6
| ### |
2017-Nov-14 Tue
| 2.2
| 2.25
| ###
| 2.24
|
|
| 85.1
| 85.1
| ### |
2017-Nov-13 Mon
| 2.24
| 2.27
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Nov-10 Fri
| ###
| ###
| 2.23
| 2.26
| 209,187
| 233,243
| ###
| ###
| ### |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 71,778
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 148,087
| 0
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 33,554
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
| 238,141
| 0
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 2.42
| 2.44
| ###
| 2.4
| 80,982
| ###
| 22.5
| 22.5
| ### |
2017-Nov-02 Thu
| 2.4
| 2.44
| 2.4
| 2.43
|
|
| 79.8
| 79.8
| ### |
2017-Nov-01 Wed
| 2.4
| 2.42
| ###
| 2.42
| 79,777
| ###
| ###
| ###
| 0.2 |
2017-Oct-31 Tue
| 2.4
| 2.41
| ###
| 2.4
| 162,844
| 196,227
| 66.0
| 66.0
| ### |
2017-Oct-30 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 59,343
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 2.43
| 2.43
| ###
| ###
| 135,746
| ###
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| 2.44
| ###
| 2.43
|
|
| 86.5
| 86.5
| ### |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 83,141
| 0
| 84.4
| 84.4
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 2.45
| 2.47
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2017-Oct-18 Wed
| 2.45
| 2.46
| 2.42
| 2.44
|
|
| 31.7
| 31.7
| 0.2 |
2017-Oct-17 Tue
| 2.45
| 2.45
| 2.43
| 2.45
| 79,622
| 194,277
| ###
| ###
| 0.2 |
2017-Oct-16 Mon
| 2.44
| 2.46
| 2.43
| 2.45
|
|
| 74.4
| 74.4
| 0.2 |
2017-Oct-13 Fri
| 2.4
| 2.45
| ###
| 2.43
|
|
| ###
| ###
| ### |
2017-Oct-12 Thu
| ###
| 2.4
| ###
| 2.4
| 105,583
| ###
| 77.7
| 77.7
| ### |
2017-Oct-11 Wed
| ###
| 2.4
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2017-Oct-10 Tue
| 2.4
| 2.445
| ###
| ###
| 77,148
| ###
| 24.0
| 24.0
| 0.0 |
2017-Oct-09 Mon
| ###
| 2.43
| ###
| 2.4
| 67,577
| ###
| 71.8
| 71.8
| ### |
2017-Oct-06 Fri
| 2.45
| 2.46
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2017-Oct-05 Thu
| ###
| 2.44
| ###
| 2.44
| 138,581
| ###
| 84.3
| 84.3
| 0.2 |
2017-Oct-04 Wed
| ###
| 2.4
| ###
| 2.4
| 141,948
| ###
| 84.0
| 84.0
| ### |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 33,387
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 92,285
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 2.29
| ###
| 2.28
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2017-Sep-27 Wed
| 2.29
| 2.29
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Sep-26 Tue
| ###
| ###
| 2.29
| ###
| 68,921
| ###
| 77.4
| 77.4
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2017-Sep-22 Fri
| 2.28
| ###
| 2.275
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Sep-21 Thu
| 2.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 2.285
| 2.29
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 2.28
| ###
| 2.26
| ###
| 87,851
| 99,271
| 80.7
| 80.7
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 107,846
| 0
| 75.9
| 75.9
| 0.0 |
2017-Sep-13 Wed
| 2.4
| 2.41
| ###
| 2.4
| 172,384
| 207,722
| ###
| ###
| ### |
2017-Sep-12 Tue
| 2.42
| 2.42
| ###
| ###
| 114,688
| 138,772
| 16.2
| 16.2
| 0.0 |
2017-Sep-11 Mon
| 2.44
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| 2.42
| 2.44
| ###
| 2.42
|
|
| 70.4
| 70.4
| 0.2 |
2017-Sep-07 Thu
| 2.27
| 2.44
| 2.27
| 2.4
|
|
| 94.7
| 94.7
| ### |
2017-Sep-06 Wed
| 2.275
| 2.28
| 2.22
| 2.26
| 1,214,625
| ###
| 25.4
| 25.4
| ### |
2017-Sep-05 Tue
| 2.27
| 2.28
| 2.21
| 2.24
| 114,550
| ###
| ###
| ###
| ### |
2017-Sep-04 Mon
| 2.23
| 2.28
| 2.23
| 2.26
| 70,648
| ###
| ###
| ###
| ### |
2017-Sep-01 Fri
| 2.26
| 2.26
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Aug-31 Thu
| ###
| ###
| ###
| 2.25
| 247,251
| 0
| 6.9
| 6.9
| ### |
2017-Aug-30 Wed
| 2.25
| 2.29
| 2.25
| 2.25
|
|
| 71.4
| 71.4
| ### |
2017-Aug-29 Tue
| 2.26
| 2.285
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2017-Aug-28 Mon
| 2.21
| 2.28
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| 2.25
| 2.28
| 2.21
| 2.25
|
|
| 66.1
| 66.1
| ### |
2017-Aug-24 Thu
| 2.2
| 2.26
| 2.2
| 2.25
| 56,255
| 125,448
| ###
| ###
| ### |
2017-Aug-23 Wed
| 2.23
| 2.23
| ###
| 2.2
| 48,057
| 53,583
| ###
| ###
| 0.2 |
2017-Aug-22 Tue
| ###
| 2.29
| ###
| 2.23
| 44,244
| 50,659
| 83.0
| 83.0
| ### |
2017-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 2
| ###
| 310,649
| 310,649
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 2.2
| 2.24
| ###
| ###
| 133,849
| ###
| 9.4
| 9.4
| 0.0 |
2017-Aug-15 Tue
| 2.24
| 2.24
| 2.2
| 2.2
| 97,127
| 215,621
| ###
| ###
| 0.2 |
2017-Aug-14 Mon
| 2.22
| 2.25
| 2.2
| 2.24
| 59,180
| 131,675
| 81.2
| 81.2
| ### |
2017-Aug-11 Fri
| 2.28
| ###
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Aug-10 Thu
| ###
| 2.355
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 31,859
| 0
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 2.28
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 2.28
| ###
| 2.225
| 2.29
| 155,948
| ###
| 79.8
| 79.8
| ### |
2017-Aug-01 Tue
| 2.22
| 2.28
| ###
| 2.25
| 92,489
| ###
| ###
| ###
| ### |
2017-Jul-31 Mon
| 2.25
| 2.27
| 2.21
| 2.24
| 64,070
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| 2.22
| 2.27
| 2.21
| 2.26
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| ###
| ###
| 2.2
| 2.22
| 161,753
| 177,928
| 10.3
| 10.3
| 0.2 |
2017-Jul-26 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2017-Jul-21 Fri
| ###
| 2.4
| ###
| ###
| 35,024
| 42,028
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 89,021
| 0
| 25.9
| 25.9
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Jul-18 Tue
| 2.4
| 2.4
| ###
| ###
| 91,477
| 109,772
| 21.3
| 21.3
| 0.0 |
2017-Jul-17 Mon
| ###
| 2.42
| ###
| 2.4
|
|
| 83.7
| 83.7
| ### |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
| 69,173
| 0
| 79.4
| 79.4
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 54,273
| 0
| 81.0
| 81.0
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| 2.28
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2017-Jul-10 Mon
| ###
| 2.43
| ###
| ###
| 159,681
| ###
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Jul-06 Thu
| 2.42
| 2.45
| 2.4
| 2.42
|
|
| 67.0
| 67.0
| 0.2 |
2017-Jul-05 Wed
| 2.41
| 2.43
| ###
| 2.4
|
|
| 30.9
| 30.9
| ### |
2017-Jul-04 Tue
| ###
| 2.42
| ###
| ###
| 378,354
| ###
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 368,372
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 2.26
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 2.24
| 2.29
| 2.21
| 2.24
| 167,527
| ###
| 63.3
| 63.3
| ### |
2017-Jun-28 Wed
| ###
| 2.25
| ###
| 2.23
| 189,726
| 213,441
| ###
| ###
| ### |
2017-Jun-27 Tue
| 2.21
| 2.22
| ###
| 2.21
|
|
| 70.8
| 70.8
| 0.2 |
2017-Jun-26 Mon
| 2.2
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-Jun-23 Fri
| ###
| ###
| ###
| 2.25
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 802,323
| 0
| 26.7
| 26.7
| 0.0 |
2017-Jun-21 Wed
| 2.24
| 2.24
| ###
| 2.2
|
|
| 18.1
| 18.1
| 0.2 |
2017-Jun-20 Tue
| 2.28
| 2.28
| ###
| 2.26
|
|
| 24.5
| 24.5
| ### |
2017-Jun-19 Mon
| ###
| ###
| 2.25
| 2.27
| 175,386
| ###
| 11.7
| 11.7
| 0.2 |
2017-Jun-16 Fri
| 2.41
| 2.41
| ###
| ###
| 325,686
| 392,451
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 2.47
| 2.47
| ###
| 2.43
| 353,642
| 436,747
| 22.0
| 22.0
| ### |
2017-Jun-14 Wed
| 2.41
| 2.44
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-Jun-13 Tue
| 2.47
| 2.48
| 2.41
| 2.42
| 135,149
| ###
| ###
| ###
| 0.2 |
2017-Jun-09 Fri
| 2.45
| 2.5
| 2.45
| 2.46
|
|
| 70.9
| 70.9
| 0.2 |
2017-Jun-08 Thu
| 2.42
| 2.44
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2017-Jun-07 Wed
| 2.48
| 2.48
| 2.41
| 2.45
| 242,089
| ###
| ###
| ###
| 0.2 |
2017-Jun-06 Tue
| 2.52
| 2.52
| 2.43
| 2.44
|
|
| 12.9
| 12.9
| 0.2 |
2017-Jun-05 Mon
| 2.45
| 2.53
| 2.45
| 2.52
| 257,972
| 642,350
| 91.1
| 91.1
| ### |
2017-Jun-02 Fri
| ###
| 2.48
| ###
| 2.45
| 78,847
| 97,770
| 87.3
| 87.3
| 0.2 |
2017-Jun-01 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| 2.42
| ###
| 2.4
| 91,626
| ###
| 85.8
| 85.8
| ### |
2017-May-30 Tue
| 2.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 2.53
| 2.56
| 2.43
| 2.46
|
|
| 15.5
| 15.5
| 0.2 |
2017-May-26 Fri
| 2.5
| 2.53
| 2.43
| 2.51
| 336,350
| 834,148
| 78.0
| 78.0
| ### |
2017-May-25 Thu
| 2.47
| 2.51
| 2.46
| 2.5
| 121,585
| ###
| ###
| ###
| 0.2 |
2017-May-24 Wed
| 2.43
| 2.47
| 2.43
| 2.47
|
|
| 84.6
| 84.6
| ### |
2017-May-23 Tue
| 2.42
| 2.45
| 2.42
| 2.43
|
|
| 78.4
| 78.4
| ### |
2017-May-22 Mon
| 2.41
| 2.45
| 2.4
| 2.44
|
|
| 80.8
| 80.8
| 0.2 |
2017-May-19 Fri
| ###
| 2.41
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-May-18 Thu
| ###
| 2.41
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-May-17 Wed
| ###
| 2.49
| ###
| ###
| 1,040,188
| ###
| 88.3
| 88.3
| 0.0 |
2017-May-16 Tue
| 2.22
| 2.29
| 2.22
| 2.29
|
|
| 92.0
| 92.0
| ### |
2017-May-15 Mon
| 2.22
| 2.25
| 2.21
| 2.22
| 114,447
| ###
| ###
| ###
| 0.2 |
2017-May-12 Fri
| 2.23
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2017-May-11 Thu
| 2.22
| 2.23
| 2.2
| 2.22
| 89,080
| ###
| ###
| ###
| 0.2 |
2017-May-10 Wed
| ###
| 2.22
| ###
| 2.21
| 606,685
| 673,420
| 82.5
| 82.5
| 0.2 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 306,156
| 0
| 25.3
| 25.3
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 320,878
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 128,458
| 0
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-May-02 Tue
| 2.2
| 2.21
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2017-May-01 Mon
| ###
| 2.23
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Apr-28 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Apr-26 Wed
| 2.22
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Apr-24 Mon
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| 19.5
| 19.5
| 0.2 |
2017-Apr-21 Fri
| 2.24
| 2.25
| 2.21
| 2.23
| 460,170
| 1,026,179
| ###
| ###
| ### |
2017-Apr-20 Thu
| 2.26
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| 2.25
| 2.27
| 2.225
| 2.26
|
|
| ###
| ###
| ### |
2017-Apr-18 Tue
| 2.21
| 2.24
| 2.2
| 2.22
| 234,648
| ###
| 85.1
| 85.1
| 0.2 |
2017-Apr-13 Thu
| 2.2
| 2.21
| ###
| 2.2
|
|
| 74.0
| 74.0
| 0.2 |
2017-Apr-12 Wed
| ###
| 2.23
| ###
| 2.22
| 302,958
| ###
| ###
| ###
| 0.2 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 355,341
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 52,782
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 2.23
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| ###
| 2.2
| ###
| ###
| 201,679
| 221,846
| 87.2
| 87.2
| 0.0 |
2017-Apr-05 Wed
| 2
| ###
| 2
| ###
| 85,173
| 85,173
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| 2
| 256,929
| 0
| ###
| ###
| 0.1 |
2017-Apr-03 Mon
| 1.975
| ###
| 1.975
| ###
| 162,486
| 160,454
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 1.975
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| 1.985
| 481,422
| 0
| 78.2
| 78.2
| ### |
2017-Mar-29 Wed
| ###
| ###
| 1.86
| 1.985
|
|
| ###
| ###
| ### |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| 2.055
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 79,129
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 2.28
| 2.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 2.27
| ###
| 2.24
| 2.27
|
|
| 67.9
| 67.9
| 0.2 |
2017-Mar-16 Thu
| 2.29
| ###
| 2.23
| ###
| 125,744
| ###
| 70.0
| 70.0
| 0.0 |
2017-Mar-15 Wed
| 2.26
| ###
| 2.22
| 2.28
| 176,574
| ###
| 78.0
| 78.0
| 0.2 |
2017-Mar-14 Tue
| 2.27
| 2.29
| 2.2
| 2.27
| 143,145
| ###
| ###
| ###
| 0.2 |
2017-Mar-13 Mon
| 2.25
| ###
| ###
| ###
| 207,021
| 0
| 91.0
| 91.0
| 0.0 |
2017-Mar-10 Fri
| ###
| 2.24
| ###
| ###
| 443,179
| ###
| 29.0
| 29.0
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 2.2
| 2.25
| 193,857
| 213,242
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 2.42
| 2.42
| ###
| ###
| 298,877
| 361,641
| 20.1
| 20.1
| 0.0 |
2017-Mar-06 Mon
| 2.41
| 2.45
| ###
| 2.43
| 680,074
| ###
| 80.7
| 80.7
| ### |
2017-Mar-03 Fri
| ###
| 2.41
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 2.25
| ###
| 2.24
| 2.29
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 2.25
| 2.25
| 2.2
| 2.23
|
|
| 32.4
| 32.4
| ### |
2017-Feb-27 Mon
| ###
| 2.23
| ###
| 2.22
| 179,475
| ###
| 90.1
| 90.1
| 0.2 |
2017-Feb-24 Fri
| 2.24
| 2.26
| ###
| ###
| 343,070
| ###
| 8.2
| 8.2
| 0.0 |
2017-Feb-23 Thu
| 2.22
| ###
| ###
| 2.2
|
|
| 28.1
| 28.1
| 0.2 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
| 185,578
| 0
| 11.0
| 11.0
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 127,775
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 154,675
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 173,940
| 0
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 130,285
| 0
| 82.7
| 82.7
| 0.0 |
2017-Feb-14 Tue
| 2
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Feb-13 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| 2
| 2
| 78,179
| 78,179
| 10.2
| 10.2
| 0.1 |
2017-Feb-09 Thu
| ###
| ###
| 1.985
| ###
| 101,950
| 101,185
| 81.7
| 81.7
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| 2
| ###
| 30,359
| 30,359
| 66.3
| 66.3
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 114,944
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 263,021
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
| 73,843
| 0
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 86,152
| 0
| 91.1
| 91.1
| 0.0 |
2017-Jan-25 Wed
| 1.975
| 1.975
| ###
| 1.975
|
|
| 70.0
| 70.0
| ### |
2017-Jan-24 Tue
| ###
| 1.975
| ###
| 1.975
| 74,320
| ###
| ###
| ###
| ### |
2017-Jan-23 Mon
| ###
| ###
| ###
| 1.975
| 32,180
| 0
| 33.7
| 33.7
| ### |
2017-Jan-20 Fri
| ###
| ###
| 1.945
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| 1.925
| 1.945
| 137,757
| ###
| 6.8
| 6.8
| 0.1 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
| 154,883
| 0
| 13.3
| 13.3
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
| 228,776
| 0
| 80.7
| 80.7
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 333,041
| 0
| 12.6
| 12.6
| 0.0 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|