End of day Prices (full format), 300 Days for (CDM) CADENCE CAPITAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2018-Apr-13 Fri
| 1.27
| 1.28
| 1.26
| 1.26
|
|
| 23.2
| 23.2
| ### |
2018-Apr-12 Thu
| ###
| 1.27
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| 1.27
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 1.27
| 1.28
| ###
| ###
| 180,143
| ###
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 1.285
| 1.285
| 1.245
| 1.27
| 321,445
| 406,627
| ###
| ###
| ### |
2018-Apr-06 Fri
| 1.325
| ###
| ###
| ###
| 311,742
| 0
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| 1.345
| ###
| ###
| 148,357
| 99,770
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2018-Apr-03 Tue
| ###
| 1.325
| ###
| ###
| 259,587
| 171,976
| 73.4
| 73.4
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| 1.325
| ###
| ###
| 62,189
| ###
| 74.2
| 74.2
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 107,478
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 292,947
| 0
| 29.8
| 29.8
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 203,325
| 0
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 226,121
| 0
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| 1.345
| 1.325
| ###
| 128,653
| 171,751
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 1.345
| ###
| ###
| ###
| 48,377
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 1.325
| ###
| 292,826
| ###
| 65.3
| 65.3
| 0.0 |
2018-Mar-15 Thu
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 152,627
| 0
| 72.1
| 72.1
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 252,585
| 0
| 68.6
| 68.6
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| 1.325
| 425,658
| 0
| ###
| ###
| 0.1 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 251,786
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 1.325
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| 1.325
| 93,153
| 0
| ###
| ###
| 0.1 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 242,847
| 0
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| 1.325
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 210,274
| 0
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 72,257
| 0
| 68.7
| 68.7
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 161,950
| 0
| 77.3
| 77.3
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| 1.325
| 362,356
| 0
| ###
| ###
| 0.1 |
2018-Feb-16 Fri
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2018-Feb-13 Tue
| 1.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 1.325
| ###
| 1.325
|
|
| ###
| ###
| 0.1 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 265,757
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
| 388,078
| 0
| 86.2
| 86.2
| 0.0 |
2018-Feb-07 Wed
| 1.285
| ###
| 1.285
| ###
| 193,878
| ###
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 1.27
| 1.285
| 1.26
| 1.275
|
|
| 83.7
| 83.7
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 154,827
| 0
| 27.9
| 27.9
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
| 176,476
| 0
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 1.345
| 1.355
| ###
| ###
| 278,759
| 188,859
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 1.345
|
|
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 170,877
| 0
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 83,755
| 0
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
| 88,851
| 0
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| ###
| ###
| 177,689
| 0
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 1.355
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 1.345
| 1.355
|
|
| 74.6
| 74.6
| ### |
2018-Jan-15 Mon
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| 1.355
| 197,852
| 0
| ###
| ###
| ### |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2018-Jan-02 Tue
| 1.355
| ###
| 1.345
| 1.345
| 52,682
| 35,428
| 24.2
| 24.2
| ### |
2017-Dec-29 Fri
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2017-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 1.375
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 279,123
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 158,889
| 0
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
| 237,251
| 0
| 32.2
| 32.2
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| 1.29
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2017-Dec-07 Thu
| 1.285
| ###
| 1.285
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Dec-06 Wed
| 1.285
| 1.29
| 1.28
| 1.285
|
|
| ###
| ###
| ### |
2017-Dec-05 Tue
| 1.285
| ###
| 1.285
| 1.285
| 122,020
| ###
| ###
| ###
| ### |
2017-Dec-04 Mon
| 1.285
| ###
| 1.28
| 1.285
| 180,575
| ###
| 72.0
| 72.0
| ### |
2017-Dec-01 Fri
| 1.29
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| ###
| 1.29
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 1.29
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| 1.29
| ###
| 1.285
| ###
| 287,057
| ###
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 1.29
| ###
| 1.285
| 1.285
| 247,928
| ###
| ###
| ###
| ### |
2017-Nov-24 Fri
| 1.285
| 1.29
| 1.275
| 1.275
|
|
| 27.7
| 27.7
| ### |
2017-Nov-23 Thu
| 1.285
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| 1.285
| ###
| 1.285
| 1.29
| 524,474
| 336,974
| 69.9
| 69.9
| 0.1 |
2017-Nov-21 Tue
| 1.28
| 1.285
| 1.275
| 1.285
| 293,355
| ###
| ###
| ###
| ### |
2017-Nov-20 Mon
| 1.285
| 1.285
| 1.275
| 1.28
| 115,141
| 147,380
| 33.9
| 33.9
| ### |
2017-Nov-17 Fri
| 1.285
| 1.29
| 1.275
| 1.28
| 267,940
| ###
| 32.2
| 32.2
| ### |
2017-Nov-16 Thu
| 1.285
| 1.29
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2017-Nov-15 Wed
| 1.285
| 1.287
| 1.28
| 1.28
|
|
| 37.9
| 37.9
| ### |
2017-Nov-14 Tue
| 1.285
| ###
| 1.275
| ###
| 321,740
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 1.28
| 1.29
| 1.275
| 1.285
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| 1.285
| 1.285
| 1.275
| 1.28
|
|
| ###
| ###
| ### |
2017-Nov-09 Thu
| 1.28
| ###
| 1.28
| ###
| 217,270
| 139,052
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 1.28
| 1.28
| 1,183,653
| ###
| 15.1
| 15.1
| ### |
2017-Nov-07 Tue
| ###
| 1.345
| ###
| ###
| 169,545
| ###
| 71.1
| 71.1
| 0.0 |
2017-Nov-06 Mon
| 1.29
| ###
| 1.29
| ###
| 251,252
| 162,057
| 82.6
| 82.6
| 0.0 |
2017-Nov-03 Fri
| 1.285
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| 1.285
| 1.29
| 199,878
| 128,421
| 29.6
| 29.6
| 0.1 |
2017-Nov-01 Wed
| 1.28
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2017-Oct-30 Mon
| 1.275
| 1.275
| 1.275
| 1.275
| 0
|
|
|
| ### |
2017-Oct-27 Fri
| 1.28
| 1.285
| ###
| 1.275
|
|
| ###
| ###
| ### |
2017-Oct-26 Thu
| 1.28
| 1.28
| 1.275
| 1.275
| 65,046
| ###
| ###
| ###
| ### |
2017-Oct-25 Wed
| 1.28
| 1.285
| 1.275
| 1.275
|
|
| 31.9
| 31.9
| ### |
2017-Oct-24 Tue
| 1.28
| 1.285
| 1.275
| 1.275
|
|
| 29.9
| 29.9
| ### |
2017-Oct-23 Mon
| 1.285
| 1.29
| 1.27
| 1.29
| 184,941
| 236,724
| ###
| ###
| 0.1 |
2017-Oct-20 Fri
| 1.28
| 1.29
| 1.27
| 1.28
|
|
| 64.8
| 64.8
| ### |
2017-Oct-19 Thu
| 1.27
| 1.28
| 1.27
| 1.28
| 54,273
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| 1.275
| 1.28
| 1.27
| 1.28
|
|
| 74.0
| 74.0
| ### |
2017-Oct-17 Tue
| 1.285
| 1.29
| 1.275
| 1.275
| 235,382
| 301,877
| ###
| ###
| ### |
2017-Oct-16 Mon
| 1.28
| 1.285
| 1.275
| 1.285
|
|
| 74.0
| 74.0
| ### |
2017-Oct-13 Fri
| 1.275
| 1.28
| 1.275
| 1.28
|
|
| 67.1
| 67.1
| ### |
2017-Oct-12 Thu
| 1.27
| 1.28
| 1.27
| 1.27
| 119,257
| 152,052
| 64.2
| 64.2
| ### |
2017-Oct-11 Wed
| 1.275
| 1.28
| 1.27
| 1.275
| 50,729
| 64,679
| ###
| ###
| ### |
2017-Oct-10 Tue
| 1.27
| 1.28
| 1.27
| 1.275
| 107,122
| 136,580
| ###
| ###
| ### |
2017-Oct-09 Mon
| 1.27
| 1.28
| ###
| 1.28
|
|
| 76.5
| 76.5
| ### |
2017-Oct-06 Fri
| 1.28
| 1.29
| 1.275
| 1.275
| 93,989
| 120,540
| ###
| ###
| ### |
2017-Oct-05 Thu
| 1.285
| 1.29
| 1.28
| 1.285
|
|
| 65.9
| 65.9
| ### |
2017-Oct-04 Wed
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 90,743
| 0
| 35.5
| 35.5
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 138,150
| 0
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 1.29
| ###
| 1.28
| ###
| 123,383
| ###
| 78.3
| 78.3
| 0.0 |
2017-Sep-27 Wed
| 1.29
| ###
| 1.29
| 1.29
| 112,871
| ###
| ###
| ###
| 0.1 |
2017-Sep-26 Tue
| 1.29
| ###
| 1.28
| ###
| 91,920
| 58,828
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 1.29
| ###
| 1.275
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 1.28
| 1.28
| 93,025
| ###
| 17.9
| 17.9
| ### |
2017-Sep-21 Thu
| 1.29
| ###
| 1.28
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Sep-20 Wed
| 1.29
| ###
| 1.28
| 1.28
| 87,875
| 56,240
| ###
| ###
| ### |
2017-Sep-19 Tue
| 1.29
| ###
| 1.28
| 1.28
|
|
| 27.2
| 27.2
| ### |
2017-Sep-18 Mon
| 1.29
| 1.29
| 1.285
| 1.29
|
|
| ###
| ###
| 0.1 |
2017-Sep-15 Fri
| ###
| ###
| 1.29
| 1.29
|
|
| 27.8
| 27.8
| 0.1 |
2017-Sep-14 Thu
| ###
| ###
| 1.285
| ###
| 95,852
| 61,584
| 29.3
| 29.3
| 0.0 |
2017-Sep-13 Wed
| 1.285
| ###
| 1.285
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| 1.28
| 1.285
| 261,725
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| ###
| ###
| 1.29
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| ###
| 1.345
| 336,420
| 0
| 78.4
| 78.4
| ### |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| 1.325
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Aug-29 Tue
| ###
| 1.325
| ###
| ###
| 117,477
| 77,828
| 33.3
| 33.3
| 0.0 |
2017-Aug-28 Mon
| ###
| 1.325
| ###
| ###
| 152,985
| 101,352
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Aug-24 Thu
| ###
| 1.325
| ###
| 1.325
| 132,642
| 87,875
| 82.5
| 82.5
| 0.1 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 1.285
| ###
| 1.285
| ###
| 85,122
| ###
| 84.1
| 84.1
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 1.28
| 1.28
|
|
| 14.2
| 14.2
| ### |
2017-Aug-17 Thu
| ###
| ###
| 1.29
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2017-Aug-16 Wed
| 1.29
| ###
| 1.29
| ###
| 161,942
| 104,452
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 1.29
| ###
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Aug-14 Mon
| 1.285
| 1.285
| 1.275
| 1.28
|
|
| 29.8
| 29.8
| ### |
2017-Aug-11 Fri
| 1.285
| ###
| 1.28
| 1.29
| 209,646
| 134,173
| ###
| ###
| 0.1 |
2017-Aug-10 Thu
| 1.255
| 1.28
| 1.255
| 1.27
|
|
| 85.0
| 85.0
| ### |
2017-Aug-09 Wed
| 1.26
| ###
| 1.25
| 1.26
| 202,242
| ###
| 67.1
| 67.1
| ### |
2017-Aug-08 Tue
| ###
| 1.275
| 1.26
| ###
| 161,754
| 205,023
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| 1.27
| 1.275
| ###
| ###
| 75,544
| 48,159
| 26.9
| 26.9
| 0.0 |
2017-Aug-04 Fri
| 1.28
| 1.28
| 1.27
| 1.27
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| 1.28
| 1.28
| 1.275
| 1.275
|
|
| 26.1
| 26.1
| ### |
2017-Aug-02 Wed
| 1.28
| 1.28
| 1.27
| 1.28
| 62,859
| 80,145
| 75.9
| 75.9
| ### |
2017-Aug-01 Tue
| 1.28
| ###
| ###
| ###
| 138,352
| 0
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 1.28
| 1.29
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| 1.285
| 1.285
| 1.28
| 1.28
|
|
| ###
| ###
| ### |
2017-Jul-27 Thu
| 1.275
| 1.285
| 1.275
| 1.28
| 27,647
| 35,388
| 75.5
| 75.5
| ### |
2017-Jul-26 Wed
| 1.275
| 1.285
| 1.275
| 1.285
| 55,556
| ###
| ###
| ###
| ### |
2017-Jul-25 Tue
| 1.29
| ###
| 1.275
| 1.275
| 87,949
| ###
| ###
| ###
| ### |
2017-Jul-24 Mon
| 1.28
| 1.29
| 1.28
| 1.29
|
|
| 80.6
| 80.6
| 0.1 |
2017-Jul-21 Fri
| 1.28
| 1.282
| 1.28
| 1.28
| 54,173
| ###
| 66.2
| 66.2
| ### |
2017-Jul-20 Thu
| 1.29
| 1.29
| 1.28
| 1.285
|
|
| 32.1
| 32.1
| ### |
2017-Jul-19 Wed
| 1.29
| ###
| 1.29
| 1.29
|
|
| 73.1
| 73.1
| 0.1 |
2017-Jul-18 Tue
| 1.28
| ###
| 1.28
| 1.29
| 29,079
| ###
| 85.6
| 85.6
| 0.1 |
2017-Jul-17 Mon
| 1.28
| ###
| 1.27
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2017-Jul-14 Fri
| 1.275
| 1.28
| 1.275
| 1.275
|
|
| 68.6
| 68.6
| ### |
2017-Jul-13 Thu
| 1.27
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2017-Jul-12 Wed
| 1.25
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2017-Jul-11 Tue
| 1.25
| ###
| 1.245
| 1.245
|
|
| 30.1
| 30.1
| 0.1 |
2017-Jul-10 Mon
| ###
| ###
| 1.24
| 1.25
|
|
| 21.6
| 21.6
| ### |
2017-Jul-07 Fri
| 1.27
| 1.29
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2017-Jul-06 Thu
| 1.25
| 1.27
| 1.25
| 1.27
|
|
| 83.2
| 83.2
| ### |
2017-Jul-05 Wed
| 1.25
| 1.255
| 1.24
| 1.24
| 169,256
| 211,146
| ###
| ###
| 0.1 |
2017-Jul-04 Tue
| 1.245
| 1.255
| ###
| 1.245
|
|
| 63.3
| 63.3
| 0.1 |
2017-Jul-03 Mon
| 1.24
| 1.245
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2017-Jun-30 Fri
| 1.23
| ###
| 1.22
| ###
| 81,888
| 49,951
| 74.0
| 74.0
| 0.0 |
2017-Jun-29 Thu
| 1.22
| 1.23
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 1.225
| 1.225
| 1.21
| 1.21
| 269,086
| ###
| ###
| ###
| ### |
2017-Jun-26 Mon
| 1.23
| ###
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2017-Jun-23 Fri
| ###
| 1.24
| 1.23
| 1.23
| 130,220
| 160,821
| ###
| ###
| 0.1 |
2017-Jun-22 Thu
| ###
| 1.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 1.245
| 1.245
| 1.24
| 1.245
| 91,080
| ###
| ###
| ###
| 0.1 |
2017-Jun-20 Tue
| 1.25
| 1.25
| 1.24
| 1.245
| 75,086
| 93,482
| 30.2
| 30.2
| 0.1 |
2017-Jun-19 Mon
| 1.24
| 1.26
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2017-Jun-16 Fri
| ###
| 1.245
| ###
| ###
| 310,584
| ###
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 1.225
| 1.24
| ###
| 1.23
| 263,888
| ###
| ###
| ###
| 0.1 |
2017-Jun-14 Wed
| 1.22
| 1.24
| 1.22
| 1.225
| 184,978
| 227,522
| ###
| ###
| 0.1 |
2017-Jun-13 Tue
| 1.23
| 1.24
| 1.22
| 1.23
|
|
| 66.3
| 66.3
| 0.1 |
2017-Jun-09 Fri
| 1.23
| 1.24
| 1.23
| 1.24
| 104,840
| 129,477
| 76.5
| 76.5
| 0.1 |
2017-Jun-08 Thu
| 1.21
| 1.23
| 1.21
| 1.23
| 119,644
| ###
| ###
| ###
| 0.1 |
2017-Jun-07 Wed
| 1.22
| 1.23
| 1.21
| 1.225
| 200,351
| 244,428
| ###
| ###
| 0.1 |
2017-Jun-06 Tue
| 1.225
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 1.24
| 1.22
| 1.22
|
|
| 24.0
| 24.0
| 0.1 |
2017-Jun-02 Fri
| 1.22
| 1.24
| 1.22
| 1.24
|
|
| ###
| ###
| 0.1 |
2017-Jun-01 Thu
| 1.21
| 1.22
| 1.21
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-May-31 Wed
| ###
| 1.22
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| 1.22
| 1.225
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| 1.21
| 1.23
| 1.21
| 1.22
|
|
| 84.5
| 84.5
| 0.1 |
2017-May-26 Fri
| 1.21
| 1.22
| 1.21
| 1.21
|
|
| 73.7
| 73.7
| ### |
2017-May-25 Thu
| 1.22
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 1.22
| 1.21
| 1.21
| 193,940
| ###
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| 1.22
| ###
| 1.21
|
|
| ###
| ###
| ### |
2017-May-22 Mon
| ###
| 1.21
| ###
| 1.21
| 133,356
| 80,680
| 71.4
| 71.4
| ### |
2017-May-19 Fri
| 1.21
| 1.22
| ###
| ###
| 125,888
| ###
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 1.21
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 1.23
| 1.23
| ###
| 1.21
|
|
| 21.5
| 21.5
| ### |
2017-May-16 Tue
| 1.22
| 1.23
| ###
| 1.23
| 145,842
| ###
| ###
| ###
| 0.1 |
2017-May-15 Mon
| ###
| ###
| ###
| 1.22
| 305,486
| 0
| 27.3
| 27.3
| 0.1 |
2017-May-12 Fri
| 1.225
| ###
| 1.225
| ###
| 133,720
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 1.22
| 1.24
| ###
| ###
| 260,328
| ###
| 30.0
| 30.0
| 0.0 |
2017-May-10 Wed
| 1.23
| 1.23
| 1.21
| 1.21
| 197,059
| ###
| 19.4
| 19.4
| ### |
2017-May-09 Tue
| 1.23
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| 1.23
| 1.21
| 1.23
|
|
| 82.1
| 82.1
| 0.1 |
2017-May-05 Fri
| 1.21
| 1.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 1.2
| 1.2
|
|
| 32.8
| 32.8
| 0.1 |
2017-May-03 Wed
| ###
| ###
| 1.2
| 1.2
|
|
| 26.4
| 26.4
| 0.1 |
2017-May-02 Tue
| 1.21
| 1.22
| 1.21
| ###
| 58,225
| 70,743
| ###
| ###
| 0.0 |
2017-May-01 Mon
| ###
| 1.23
| ###
| 1.23
|
|
| 88.3
| 88.3
| 0.1 |
2017-Apr-28 Fri
| 1.23
| 1.23
| ###
| ###
| 217,983
| 134,059
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 1.22
| 1.23
| ###
| 1.23
| 112,783
| ###
| 79.1
| 79.1
| 0.1 |
2017-Apr-26 Wed
| 1.21
| 1.225
| 1.2
| 1.21
| 240,448
| 291,543
| ###
| ###
| ### |
2017-Apr-24 Mon
| ###
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 1.22
| 1.22
| 1.185
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2017-Apr-20 Thu
| ###
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| 1.22
| 1.225
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2017-Apr-18 Tue
| 1.225
| 1.225
| 1.22
| 1.22
|
|
| 45.2
| 45.2
| 0.1 |
2017-Apr-13 Thu
| 1.23
| ###
| 1.22
| 1.22
|
|
| 27.1
| 27.1
| 0.1 |
2017-Apr-12 Wed
| 1.225
| 1.25
| 1.225
| 1.23
|
|
| 77.3
| 77.3
| 0.1 |
2017-Apr-11 Tue
| ###
| ###
| 1.28
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 1.29
| ###
| 1.28
| 1.285
| 152,788
| 97,784
| 32.2
| 32.2
| ### |
2017-Apr-05 Wed
| 1.29
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2017-Apr-04 Tue
| ###
| ###
| 1.29
| 1.29
| 197,143
| 127,157
| 26.1
| 26.1
| 0.1 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 198,027
| 0
| 25.3
| 25.3
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 1.29
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Mar-29 Wed
| 1.285
| ###
| 1.285
| ###
| 162,221
| 104,226
| 81.1
| 81.1
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| 1.28
| 1.28
| 286,459
| ###
| ###
| ###
| ### |
2017-Mar-27 Mon
| ###
| ###
| 1.285
| 1.285
|
|
| 15.9
| 15.9
| ### |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 326,676
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 1.29
| ###
| 1.285
| 1.29
| 120,027
| ###
| 66.8
| 66.8
| 0.1 |
2017-Mar-22 Wed
| 1.29
| ###
| 1.27
| 1.27
| 119,680
| ###
| ###
| ###
| ### |
2017-Mar-21 Tue
| ###
| ###
| 1.28
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| 1.285
| 1.285
|
|
| ###
| ###
| ### |
2017-Mar-17 Fri
| 1.285
| ###
| 1.285
| ###
| 186,983
| ###
| 78.9
| 78.9
| 0.0 |
2017-Mar-16 Thu
| 1.29
| ###
| 1.28
| 1.285
|
|
| 27.5
| 27.5
| ### |
2017-Mar-15 Wed
| 1.29
| ###
| 1.285
| ###
| 116,623
| ###
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 1.28
| 1.29
| 1.28
| 1.29
| 137,555
| 176,758
| 78.5
| 78.5
| 0.1 |
2017-Mar-13 Mon
| 1.28
| 1.29
| 1.27
| 1.28
|
|
| 75.8
| 75.8
| ### |
2017-Mar-10 Fri
| 1.285
| 1.29
| 1.28
| 1.28
| 80,955
| 104,027
| ###
| ###
| ### |
2017-Mar-09 Thu
| 1.27
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 1.26
| 1.275
| 1.26
| 1.27
|
|
| 78.6
| 78.6
| ### |
2017-Mar-07 Tue
| ###
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 1.27
| 1.27
| ###
| ###
| 91,329
| ###
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 1.27
| 1.275
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2017-Mar-02 Thu
| 1.27
| 1.275
| ###
| 1.27
| 187,727
| 119,675
| 65.9
| 65.9
| ### |
2017-Mar-01 Wed
| ###
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| 1.255
| ###
| 1.255
| ###
| 170,825
| ###
| 80.4
| 80.4
| 0.0 |
2017-Feb-27 Mon
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 1.255
| 1.26
| 1.25
| 1.25
| 66,645
| ###
| ###
| ###
| ### |
2017-Feb-23 Thu
| 1.25
| 1.26
| 1.24
| 1.26
|
|
| 78.1
| 78.1
| ### |
2017-Feb-22 Wed
| 1.25
| 1.26
| 1.24
| 1.24
| 138,372
| ###
| 29.0
| 29.0
| 0.1 |
2017-Feb-21 Tue
| 1.24
| 1.25
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2017-Feb-20 Mon
| 1.245
| 1.25
| ###
| ###
| 242,759
| 151,724
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 1.245
| 1.25
| 1.24
| 1.245
|
|
| 72.4
| 72.4
| 0.1 |
2017-Feb-16 Thu
| ###
| 1.245
| ###
| 1.24
| 563,144
| 350,557
| ###
| ###
| 0.1 |
2017-Feb-15 Wed
| 1.21
| 1.21
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2017-Feb-14 Tue
| ###
| 1.22
| 1.2
| ###
| 137,540
| 166,423
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2017-Feb-10 Fri
| 1.21
| 1.22
| 1.21
| ###
| 107,647
| ###
| 68.3
| 68.3
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2017-Feb-08 Wed
| ###
| 1.21
| ###
| 1.2
|
|
| 68.1
| 68.1
| 0.1 |
2017-Feb-07 Tue
| 1.21
| 1.21
| ###
| ###
| 101,251
| 61,256
| 24.3
| 24.3
| 0.0 |
2017-Feb-06 Mon
| 1.2
| ###
| ###
| 1.2
| 314,379
| 0
| ###
| ###
| 0.1 |
2017-Feb-03 Fri
| 1.22
| 1.22
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2017-Feb-02 Thu
| 1.21
| 1.22
| 1.2
| 1.21
| 69,172
| ###
| 72.1
| 72.1
| ### |
2017-Feb-01 Wed
| 1.2
| ###
| 1.2
| ###
| 37,773
| ###
| 79.8
| 79.8
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 1.21
| 1.22
| ###
| 1.2
|
|
| 30.5
| 30.5
| 0.1 |
2017-Jan-27 Fri
| 1.2
| 1.21
| 1.2
| 1.21
| 67,680
| 81,554
| ###
| ###
| ### |
2017-Jan-25 Wed
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2017-Jan-24 Tue
| ###
| 1.21
| ###
| ###
| 177,982
| 107,679
| 18.2
| 18.2
| 0.0 |
2017-Jan-23 Mon
| 1.21
| ###
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| 1.22
| 1.225
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
|