End of day Prices (full format), 600 Days for (CGC) COSTA GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.05 |
2019-May-27 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 2,159,973
| 0
| 12.9
| 12.9
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
| 1,351,125
| 0
| 22.4
| 22.4
| 0.0 |
2019-May-22 Wed
| ###
| 5.2
| ###
| ###
| 1,832,848
| ###
| 68.3
| 68.3
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 1,251,479
| 0
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 1,783,424
| 0
| 31.7
| 31.7
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 2,734,622
| 0
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| 5.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| ###
| ###
| 4.88
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
| 2,470,175
| 0
| 26.7
| 26.7
| 0.0 |
2019-May-13 Mon
| 5.28
| 5.28
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2019-May-10 Fri
| 5.25
| ###
| 5.225
| 5.23
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| 5.28
| ###
| 5.22
| 5.24
| 1,489,729
| ###
| 24.7
| 24.7
| 0.4 |
2019-May-08 Wed
| 5.42
| 5.45
| ###
| ###
| 1,288,159
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 5.51
| 5.54
| 5.45
| 5.48
| 1,226,522
| ###
| ###
| ###
| ### |
2019-May-06 Mon
| 5.56
| 5.58
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-May-03 Fri
| 5.7
| 5.75
| ###
| ###
| 1,789,273
| 5,144,159
| 20.7
| 20.7
| 0.0 |
2019-May-02 Thu
| 5.8
| ###
| ###
| 5.7
| 2,460,540
| 0
| 20.2
| 20.2
| 0.4 |
2019-May-01 Wed
| ###
| 5.88
| ###
| 5.88
|
|
| ###
| ###
| 0.4 |
2019-Apr-30 Tue
| 5.5
| ###
| 5.47
| ###
| 2,687,751
| ###
| 89.5
| 89.5
| 0.0 |
2019-Apr-29 Mon
| 5.43
| 5.52
| ###
| 5.47
| 2,219,847
| 6,126,777
| 78.1
| 78.1
| ### |
2019-Apr-26 Fri
| 5.41
| 5.49
| ###
| 5.45
| 2,263,180
| 6,212,429
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| 5.42
| 5.22
| 5.41
| 3,065,723
| 16,309,646
| ###
| ###
| ### |
2019-Apr-23 Tue
| 5.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 5.29
| 5.29
| ###
| 5.2
| 1,078,582
| 2,852,849
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 5.21
| ###
| ###
| 862,347
| ###
| 37.4
| 37.4
| 0.0 |
2019-Apr-16 Tue
| ###
| 5.21
| ###
| 5.2
| 1,399,083
| ###
| 69.0
| 69.0
| ### |
2019-Apr-15 Mon
| ###
| 5.23
| ###
| 5.2
| 2,206,652
| ###
| ###
| ###
| ### |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Apr-11 Thu
| ###
| 5.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 5.21
| ###
| ###
| 2,168,283
| 5,648,377
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| 5.2
| 5.2
| 2,009,874
| 5,225,672
| ###
| ###
| ### |
2019-Apr-08 Mon
| ###
| 5.355
| 5.25
| ###
| 1,632,241
| 8,654,957
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 5.27
| ###
| 5.26
| 5.27
|
|
| 71.8
| 71.8
| ### |
2019-Apr-04 Thu
| ###
| 5.325
| 5.24
| 5.27
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,871,984
| 0
| 73.4
| 73.4
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2019-Apr-01 Mon
| ###
| ###
| ###
| 5.25
| 1,298,347
| 0
| ###
| ###
| 0.4 |
2019-Mar-29 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 1,376,941
| 0
| 30.5
| 30.5
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 1,148,541
| 0
| 82.2
| 82.2
| 0.0 |
2019-Mar-25 Mon
| ###
| 5.25
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 5
| ###
| 2,410,081
| ###
| 23.3
| 23.3
| 0.0 |
2019-Mar-20 Wed
| 5.21
| 5.29
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2019-Mar-19 Tue
| 5.25
| 5.29
| ###
| 5.2
|
|
| 25.7
| 25.7
| ### |
2019-Mar-18 Mon
| 5.28
| 5.29
| ###
| 5.21
| 1,271,781
| ###
| ###
| ###
| 0.4 |
2019-Mar-15 Fri
| ###
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
2019-Mar-14 Thu
| 5.25
| ###
| 5.2
| ###
| 1,692,427
| ###
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 5.29
| 5.29
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 5.42
| 5.43
| 5.23
| 5.26
| 3,629,178
| ###
| 15.3
| 15.3
| 0.4 |
2019-Mar-11 Mon
| ###
| 5.5
| ###
| 5.42
| 2,193,571
| 6,032,320
| ###
| ###
| 0.4 |
2019-Mar-08 Fri
| 5.49
| 5.49
| ###
| ###
| 2,292,483
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 5.24
| 5.44
| 5.2
| 5.42
| 3,063,076
| ###
| 91.1
| 91.1
| 0.4 |
2019-Mar-06 Wed
| ###
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 5.25
| 5.26
| ###
| ###
| 2,381,383
| ###
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 5.28
| ###
| 5.225
| 5.27
| 1,592,476
| 4,160,343
| 33.8
| 33.8
| ### |
2019-Mar-01 Fri
| 5.47
| 5.54
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 5.49
| 5.55
| 5.2
| ###
| 3,793,140
| 20,388,127
| 16.8
| 16.8
| 0.0 |
2019-Feb-27 Wed
| ###
| 5.53
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Feb-26 Tue
| ###
| ###
| ###
| 5.2
| 2,562,678
| 0
| 89.9
| 89.9
| ### |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.88
| ###
| 4.76
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2019-Feb-20 Wed
| 4.8
| 4.86
| 4.72
| 4.84
| 2,170,729
| ###
| ###
| ###
| 0.3 |
2019-Feb-19 Tue
| ###
| ###
| 4.82
| 4.87
|
|
| 6.4
| 6.4
| 0.3 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,444,257
| 0
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 5
| ###
| ###
| ###
| 1,627,025
| 0
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| 4.89
| ###
| 3,561,946
| 8,708,957
| 8.8
| 8.8
| 0.0 |
2019-Feb-08 Fri
| 5.2
| 5.2
| ###
| ###
| 2,616,475
| ###
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 5.46
| ###
| ###
| 2,378,221
| 6,492,543
| 10.1
| 10.1
| 0.0 |
2019-Feb-05 Tue
| ###
| 5.46
| ###
| ###
| 1,707,521
| ###
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 5.45
| 5.46
| 5.25
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2019-Feb-01 Fri
| 5.59
| ###
| ###
| 5.42
| 1,712,527
| 0
| ###
| ###
| 0.4 |
2019-Jan-31 Thu
| ###
| ###
| ###
| 5.53
|
|
| 23.2
| 23.2
| ### |
2019-Jan-30 Wed
| 5.82
| ###
| 5.5
| 5.56
| 3,057,779
| ###
| 8.3
| 8.3
| 0.4 |
2019-Jan-29 Tue
| ###
| 5.85
| ###
| 5.75
| 1,952,357
| 5,710,644
| 87.1
| 87.1
| ### |
2019-Jan-25 Fri
| 5.48
| 5.71
| 5.45
| ###
| 3,490,153
| 19,475,053
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 2,619,374
| 0
| 72.4
| 72.4
| 0.0 |
2019-Jan-11 Fri
| ###
| 4.83
| 4.5
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2019-Jan-10 Thu
| 4.5
| ###
| 4.4
| 4.51
| 16,404,785
| 36,090,527
| 74.8
| 74.8
| 0.3 |
2019-Jan-09 Wed
| 7.25
| ###
| 7.22
| ###
| 978,756
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2019-Jan-03 Thu
| 7.27
| ###
| ###
| 7.25
| 714,955
| 0
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| 7.47
| 7.47
| ###
| ###
| 733,156
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| 7.28
|
|
| 22.0
| 22.0
| 0.5 |
2018-Dec-27 Thu
| 7.27
| ###
| 7.21
| 7.28
| 742,324
| 2,676,078
| 59.2
| 59.2
| 0.5 |
2018-Dec-21 Fri
| 7.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 7.4
| 7.23
| 7.26
| 1,321,642
| ###
| ###
| ###
| 0.5 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2018-Dec-14 Fri
| 7.55
| ###
| 7.44
| 7.48
| 1,126,177
| 4,189,378
| ###
| ###
| 0.5 |
2018-Dec-13 Thu
| 7.52
| ###
| 7.45
| 7.57
|
|
| ###
| ###
| ### |
2018-Dec-12 Wed
| 7.47
| 7.53
| ###
| 7.51
| 2,165,545
| 8,153,276
| 68.3
| 68.3
| ### |
2018-Dec-11 Tue
| ###
| 7.48
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| 7.29
| 2,864,455
| 0
| ###
| ###
| ### |
2018-Dec-07 Fri
| ###
| 7.43
| ###
| ###
| 2,356,951
| 8,756,072
| 32.0
| 32.0
| 0.0 |
2018-Dec-06 Thu
| ###
| 7.45
| 7.29
| ###
| 1,018,751
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Dec-04 Tue
| ###
| 7.72
| 7.525
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| 7.79
| 7.79
| 7.56
| ###
| 5,026,554
| ###
| 14.1
| 14.1
| 0.0 |
2018-Nov-30 Fri
| 7.5
| ###
| 7.44
| ###
| 2,897,651
| ###
| 81.1
| 81.1
| 0.0 |
2018-Nov-29 Thu
| 7.41
| ###
| 7.41
| 7.58
|
|
| 86.0
| 86.0
| ### |
2018-Nov-14 Wed
| ###
| 6.325
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2018-Nov-13 Tue
| 6.49
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 6.42
| 6.51
| 1,132,228
| 3,634,451
| 19.8
| 19.8
| ### |
2018-Nov-09 Fri
| 6.27
| 6.59
| 6.255
| 6.52
| 1,759,489
| ###
| ###
| ###
| 0.5 |
2018-Nov-08 Thu
| 6.22
| ###
| 6.155
| 6.23
| 829,270
| 2,552,078
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 6.2
| 6.23
| ###
| ###
| 1,384,388
| ###
| 25.3
| 25.3
| 0.0 |
2018-Nov-06 Tue
| ###
| 6.355
| ###
| 6.24
|
|
| 84.3
| 84.3
| 0.4 |
2018-Nov-05 Mon
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 6.24
| 6.24
| ###
| 6.21
|
|
| ###
| ###
| ### |
2018-Nov-01 Thu
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 921,889
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| 5.85
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| 6
| ###
| 2,085,686
| 6,257,058
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 6.22
| 6.22
| ###
| ###
| 1,335,976
| 4,154,885
| 23.3
| 23.3
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 6.42
| 6.44
| ###
| 6.29
| 1,234,786
| ###
| 17.0
| 17.0
| ### |
2018-Oct-17 Wed
| ###
| 6.46
| ###
| 6.43
| 1,412,524
| 4,562,452
| 73.5
| 73.5
| ### |
2018-Oct-16 Tue
| ###
| ###
| 6.22
| ###
| 1,413,870
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 6.5
| 6.5
| ###
| 6.27
|
|
| 14.3
| 14.3
| 0.4 |
2018-Oct-12 Fri
| 6.44
| ###
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2018-Oct-11 Thu
| 6.5
| 6.57
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Oct-10 Wed
| ###
| 6.75
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 6.73
| 6.77
| 6.56
| 6.57
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| ###
| 6.79
| 6.58
| 6.74
|
|
| ###
| ###
| ### |
2018-Oct-05 Fri
| 6.8
| 6.84
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2018-Oct-04 Thu
| ###
| 7
| 6.77
| 6.82
| 2,218,756
| ###
| ###
| ###
| 0.5 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 1,689,652
| 0
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| 7.24
| ###
| 7.22
| 1,641,071
| 5,940,677
| 84.2
| 84.2
| 0.5 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-Sep-28 Fri
| 7.28
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| 7.24
| ###
| 7.22
| 1,911,389
| 6,919,228
| 81.9
| 81.9
| 0.5 |
2018-Sep-26 Wed
| ###
| ###
| 6.88
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Sep-25 Tue
| 6.88
| 6.88
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2018-Sep-24 Mon
| 6.89
| ###
| 6.79
| 6.82
|
|
| ###
| ###
| 0.5 |
2018-Sep-21 Fri
| 6.84
| 6.85
| ###
| 6.8
|
|
| 23.8
| 23.8
| 0.5 |
2018-Sep-20 Thu
| 6.86
| ###
| ###
| 6.84
| 2,920,151
| 0
| ###
| ###
| 0.5 |
2018-Sep-19 Wed
| 6.85
| ###
| 6.775
| 6.86
| 3,431,171
| ###
| 68.9
| 68.9
| 0.5 |
2018-Sep-18 Tue
| 6.72
| 6.72
| 6.5
| 6.54
| 1,782,154
| ###
| ###
| ###
| 0.5 |
2018-Sep-17 Mon
| 6.78
| 6.8
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2018-Sep-14 Fri
| 6.71
| 6.75
| ###
| 6.75
| 1,629,488
| 5,499,522
| 71.9
| 71.9
| 0.5 |
2018-Sep-13 Thu
| ###
| 6.72
| 6.55
| 6.7
|
|
| ###
| ###
| 0.5 |
2018-Sep-12 Wed
| 6.72
| 6.76
| 6.51
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2018-Sep-11 Tue
| ###
| 6.86
| ###
| 6.82
| 2,044,877
| 7,013,928
| 90.2
| 90.2
| 0.5 |
2018-Sep-10 Mon
| 6.85
| 6.89
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2018-Sep-07 Fri
| 6.75
| ###
| 6.7
| 6.85
| 1,657,982
| ###
| 82.6
| 82.6
| ### |
2018-Sep-06 Thu
| 6.83
| 6.85
| 6.55
| 6.78
| 3,957,057
| 26,512,281
| ###
| ###
| 0.5 |
2018-Sep-05 Wed
| ###
| ###
| 6.87
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-Sep-04 Tue
| ###
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 7.26
| 7
| ###
| 1,851,271
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 7.27
| ###
| ###
| 7.23
| 1,864,225
| 0
| 29.3
| 29.3
| ### |
2018-Aug-30 Thu
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 7.57
| ###
| ###
| 7.42
| 3,390,340
| 0
| 17.5
| 17.5
| 0.5 |
2018-Aug-28 Tue
| 7.48
| ###
| ###
| 7.52
|
|
| 74.7
| 74.7
| 0.5 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 7.48
| 6,233,558
| 0
| ###
| ###
| 0.5 |
2018-Aug-24 Fri
| 7.23
| 8.25
| 6.86
| 7.74
| 5,856,221
| 44,243,749
| 96.1
| 96.1
| 0.6 |
2018-Aug-23 Thu
| ###
| 8.79
| 8.55
| 8.74
| 856,750
| 7,428,022
| ###
| ###
| 0.6 |
2018-Aug-22 Wed
| 8.54
| ###
| 8.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 8.46
| 8.53
| 445,373
| 1,883,927
| 27.9
| 27.9
| ### |
2018-Aug-20 Mon
| 8.57
| ###
| 8.49
| 8.55
| 778,854
| ###
| 34.5
| 34.5
| ### |
2018-Aug-17 Fri
| ###
| ###
| ###
| 8.49
|
|
| 80.2
| 80.2
| ### |
2018-Aug-16 Thu
| ###
| ###
| ###
| 8.28
| 772,173
| 0
| 81.7
| 81.7
| ### |
2018-Aug-15 Wed
| ###
| ###
| ###
| 8.25
| 491,456
| 0
| 78.0
| 78.0
| ### |
2018-Aug-14 Tue
| ###
| 8.26
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 8.085
| ###
| 906,228
| 3,663,426
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 8.43
| 8.46
| ###
| ###
| 463,144
| ###
| 25.9
| 25.9
| 0.0 |
2018-Aug-09 Thu
| 8.4
| 8.46
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| 8.47
| ###
| 8.43
|
|
| 80.6
| 80.6
| 0.6 |
2018-Aug-07 Tue
| 8.45
| 8.51
| ###
| 8.4
|
|
| 33.1
| 33.1
| ### |
2018-Aug-06 Mon
| 8.4
| 8.45
| 8.28
| 8.42
|
|
| 74.5
| 74.5
| ### |
2018-Aug-03 Fri
| ###
| ###
| 8.25
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Aug-02 Thu
| ###
| 8.23
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2018-Aug-01 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| ###
| ###
| 7.81
| 7.87
| 924,683
| 3,610,887
| ###
| ###
| 0.6 |
2018-Jul-30 Mon
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 8
| ###
| ###
| ###
| 1,030,523
| 0
| 76.0
| 76.0
| 0.0 |
2018-Jul-26 Thu
| 7.78
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2018-Jul-25 Wed
| ###
| 7.76
| 7.56
| 7.73
|
|
| ###
| ###
| 0.6 |
2018-Jul-24 Tue
| ###
| ###
| 7.56
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2018-Jul-23 Mon
| 7.76
| 7.8
| 7.55
| 7.57
| 1,032,440
| 7,923,977
| 15.6
| 15.6
| ### |
2018-Jul-20 Fri
| ###
| 7.82
| ###
| 7.76
| 782,078
| 3,057,924
| ###
| ###
| 0.6 |
2018-Jul-19 Thu
| 7.75
| 7.81
| ###
| ###
| 1,114,325
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| 7.8
| 7.81
| 7.72
| 7.76
| 959,444
| 7,450,082
| ###
| ###
| 0.6 |
2018-Jul-17 Tue
| 7.87
| 7.88
| 7.74
| 7.76
|
|
| 25.8
| 25.8
| 0.6 |
2018-Jul-16 Mon
| ###
| ###
| 7.79
| 7.8
| 1,197,053
| 4,662,521
| ###
| ###
| 0.6 |
2018-Jul-13 Fri
| ###
| 8
| 7.8
| 7.86
| 1,333,489
| ###
| 24.6
| 24.6
| ### |
2018-Jul-12 Thu
| ###
| 7.88
| ###
| 7.85
| 1,796,459
| 7,078,048
| 87.6
| 87.6
| ### |
2018-Jul-11 Wed
| ###
| ###
| 7.52
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| 7.56
| 7.58
| 963,288
| 3,641,228
| ###
| ###
| ### |
2018-Jul-09 Mon
| ###
| 7.7
| 7.54
| 7.57
| 1,255,720
| 9,568,586
| 25.0
| 25.0
| ### |
2018-Jul-06 Fri
| 7.75
| 7.8
| ###
| ###
| 1,065,144
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 7.8
| 7.81
| ###
| 7.72
| 1,666,025
| 6,505,827
| ###
| ###
| ### |
2018-Jul-04 Wed
| 7.82
| ###
| ###
| 7.83
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| ###
| ###
| 7.72
| 7.82
| 2,308,973
| ###
| ###
| ###
| 0.6 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| 8.25
|
|
| 21.4
| 21.4
| ### |
2018-Jun-28 Thu
| ###
| ###
| 8.27
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Jun-27 Wed
| 8.44
| 8.5
| 8.25
| 8.43
|
|
| 37.6
| 37.6
| 0.6 |
2018-Jun-26 Tue
| 8.43
| 8.56
| ###
| 8.51
|
|
| ###
| ###
| 0.6 |
2018-Jun-25 Mon
| 8.7
| 8.76
| 8.49
| ###
| 1,112,286
| ###
| 29.2
| 29.2
| 0.0 |
2018-Jun-22 Fri
| ###
| 8.775
| 8.47
| ###
| 1,977,152
| ###
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 8.7
| 8.86
| ###
| 8.84
| 1,038,854
| 4,602,123
| 83.1
| 83.1
| ### |
2018-Jun-19 Tue
| 8.75
| 8.8
| ###
| ###
| 1,035,745
| 4,557,278
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 8.775
| ###
| 8.74
| 811,672
| ###
| ###
| ###
| 0.6 |
2018-Jun-15 Fri
| 8.53
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| 8.55
| ###
| 8.44
| 3,054,528
| ###
| 73.1
| 73.1
| 0.6 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| 8.425
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 7.85
| ###
| 1,479,578
| 5,807,343
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 7.83
| 7.88
| 7.75
| 7.84
| 653,883
| ###
| 70.2
| 70.2
| 0.6 |
2018-Jun-06 Wed
| 7.87
| ###
| 7.74
| 7.86
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 7.85
| ###
| 7.81
| ###
| 1,499,320
| 5,854,844
| 78.0
| 78.0
| 0.0 |
2018-Jun-04 Mon
| 7.79
| 7.88
| 7.72
| 7.88
| 1,012,276
| 7,895,752
| ###
| ###
| 0.6 |
2018-Jun-01 Fri
| ###
| 7.77
| ###
| ###
| 971,584
| ###
| 31.3
| 31.3
| 0.0 |
2018-May-31 Thu
| 7.72
| 7.83
| 7.645
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-May-30 Wed
| 7.43
| ###
| ###
| ###
| 935,382
| 0
| 89.4
| 89.4
| 0.0 |
2018-May-29 Tue
| 7.49
| 7.5
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2018-May-28 Mon
| 7.52
| 7.55
| 7.41
| 7.51
|
|
| 38.5
| 38.5
| ### |
2018-May-25 Fri
| 7.46
| 7.54
| 7.455
| 7.52
| 707,440
| ###
| ###
| ###
| 0.5 |
2018-May-24 Thu
| 7.42
| 7.49
| ###
| 7.48
| 603,683
| ###
| ###
| ###
| 0.5 |
2018-May-23 Wed
| 7.42
| 7.47
| ###
| 7.42
| 778,041
| 2,905,983
| ###
| ###
| 0.5 |
2018-May-22 Tue
| 7.52
| 7.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 7.4
| 7.55
| ###
| 7.49
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 7.55
| 7.56
| ###
| 7.41
| 527,126
| ###
| 19.0
| 19.0
| ### |
2018-May-17 Thu
| 7.57
| 7.59
| 7.51
| 7.55
| 568,422
| 4,291,586
| ###
| ###
| ### |
2018-May-16 Wed
| 7.53
| ###
| 7.51
| 7.55
| 750,244
| ###
| ###
| ###
| ### |
2018-May-15 Tue
| 7.44
| 7.54
| ###
| 7.51
| 896,151
| 3,378,489
| ###
| ###
| ### |
2018-May-14 Mon
| 7.48
| 7.49
| 7.4
| 7.42
|
|
| ###
| ###
| 0.5 |
2018-May-11 Fri
| 7.45
| 7.485
| 7.4
| 7.42
| 546,088
| 4,064,259
| 31.1
| 31.1
| 0.5 |
2018-May-10 Thu
| 7.58
| ###
| ###
| 7.41
| 828,775
| 0
| ###
| ###
| ### |
2018-May-09 Wed
| ###
| ###
| ###
| 7.55
|
|
| 90.3
| 90.3
| ### |
2018-May-08 Tue
| 7.48
| 7.5
| ###
| ###
| 679,256
| ###
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 7.43
| 7.49
| ###
| 7.43
|
|
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| 7.28
| 7.29
| 907,677
| 3,303,944
| 29.3
| 29.3
| ### |
2018-May-02 Wed
| ###
| ###
| ###
| 7.29
| 798,387
| 0
| 86.6
| 86.6
| ### |
2018-May-01 Tue
| 7.25
| 7.27
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2018-Apr-27 Fri
| 7.21
| ###
| ###
| ###
| 733,544
| 0
| 22.3
| 22.3
| 0.0 |
2018-Apr-26 Thu
| ###
| 7.29
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Apr-24 Tue
| ###
| 7.2
| ###
| ###
| 617,548
| 2,223,172
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 7.24
| 7.24
| ###
| ###
| 716,340
| 2,593,150
| 20.1
| 20.1
| 0.0 |
2018-Apr-20 Fri
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 7.045
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 334,176
| 0
| 30.7
| 30.7
| 0.0 |
2018-Apr-13 Fri
| 7.2
| 7.26
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2018-Apr-12 Thu
| ###
| 7.27
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| 7.2
| 7.22
| 1,363,481
| ###
| 23.3
| 23.3
| 0.5 |
2018-Apr-10 Tue
| 7.25
| 7.41
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 7.25
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2018-Apr-06 Fri
| 7.22
| 7.28
| ###
| 7.25
| 1,760,124
| 6,406,851
| 72.2
| 72.2
| 0.5 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-Apr-04 Wed
| 6.87
| ###
| 6.86
| 6.89
| 1,066,075
| ###
| 74.1
| 74.1
| 0.5 |
2018-Apr-03 Tue
| 6.71
| 6.89
| 6.7
| 6.85
| 980,673
| 6,663,673
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| ###
| 6.76
| 6.83
|
|
| 16.0
| 16.0
| 0.5 |
2018-Mar-28 Wed
| ###
| ###
| ###
| 7
| 1,281,185
| 0
| ###
| ###
| 0.5 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2018-Mar-26 Mon
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| 7.21
| ###
| ###
| 1,098,672
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 7.24
| ###
| ###
| 7.25
|
|
| 70.0
| 70.0
| 0.5 |
2018-Mar-21 Wed
| 7.26
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| 7.28
| ###
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2018-Mar-19 Mon
| 7.4
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 7.4
| 7.47
| ###
| ###
| 1,828,850
| 6,830,754
| 32.3
| 32.3
| 0.0 |
2018-Mar-15 Thu
| 7.54
| 7.59
| ###
| ###
| 1,198,040
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| 7.47
| 7.58
| ###
| 7.55
|
|
| 78.2
| 78.2
| ### |
2018-Mar-13 Tue
| ###
| ###
| 7.44
| 7.54
| 1,194,629
| ###
| ###
| ###
| 0.5 |
2018-Mar-12 Mon
| 7.49
| ###
| 7.48
| ###
| 1,061,453
| ###
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 7.475
| 7.26
| 7.43
| 1,237,587
| 9,117,922
| ###
| ###
| ### |
2018-Mar-08 Thu
| 7.28
| 7.45
| 7.23
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 7.185
| 7.24
| 1,197,452
| 4,301,846
| ###
| ###
| 0.5 |
2018-Mar-06 Tue
| ###
| ###
| 7.25
| ###
| 1,516,426
| 5,497,044
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 7.25
| ###
| 1,003,952
| 3,639,326
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| 7.42
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| 7.28
|
|
| 85.7
| 85.7
| 0.5 |
2018-Feb-27 Tue
| ###
| ###
| ###
| 6.85
| 4,002,451
| 0
| 34.2
| 34.2
| ### |
2018-Feb-26 Mon
| 6.2
| 6.24
| ###
| 6.23
| 1,503,483
| ###
| ###
| ###
| 0.4 |
2018-Feb-23 Fri
| ###
| 6.22
| ###
| ###
| 1,448,253
| ###
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2018-Feb-21 Wed
| 5.81
| 6.155
| 5.81
| ###
| 1,357,146
| 8,119,125
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 5.8
| 5.87
| 5.77
| 5.82
| 582,579
| ###
| ###
| ###
| 0.4 |
2018-Feb-19 Mon
| 5.75
| 5.81
| 5.72
| 5.79
| 702,757
| ###
| 71.1
| 71.1
| ### |
2018-Feb-16 Fri
| 5.76
| 5.82
| 5.74
| 5.77
|
|
| ###
| ###
| 0.4 |
2018-Feb-15 Thu
| 5.76
| 5.82
| 5.73
| 5.74
| 1,058,089
| ###
| ###
| ###
| 0.4 |
2018-Feb-14 Wed
| 5.77
| 5.8
| 5.71
| 5.76
|
|
| 42.9
| 42.9
| ### |
2018-Feb-13 Tue
| 5.74
| 5.84
| 5.73
| 5.77
|
|
| ###
| ###
| 0.4 |
2018-Feb-12 Mon
| 5.7
| 5.78
| ###
| 5.75
|
|
| 81.7
| 81.7
| ### |
2018-Feb-09 Fri
| 5.75
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2018-Feb-08 Thu
| 5.83
| ###
| 5.81
| ###
| 1,072,249
| 3,114,883
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 5.83
| ###
| 5.81
| 5.86
|
|
| 63.6
| 63.6
| 0.4 |
2018-Feb-06 Tue
| 5.7
| 5.83
| ###
| 5.73
|
|
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 1,054,455
| 0
| 45.1
| 45.1
| 0.0 |
2018-Feb-02 Fri
| 6.26
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| 6.28
| ###
| 6.25
|
|
| ###
| ###
| ### |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 1,125,948
| 0
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 6.2
| 6.25
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| 6.23
| 6.25
|
|
| 29.6
| 29.6
| ### |
2018-Jan-25 Thu
| 6.45
| 6.47
| ###
| ###
| 703,272
| 2,275,084
| 16.6
| 16.6
| 0.0 |
2018-Jan-24 Wed
| ###
| 6.49
| ###
| 6.46
| 878,050
| 2,849,272
| 84.7
| 84.7
| ### |
2018-Jan-23 Tue
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 6.21
| 6.4
| 6.21
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2018-Jan-19 Fri
| 6.23
| 6.25
| ###
| 6.21
| 1,332,057
| 4,162,678
| ###
| ###
| ### |
2018-Jan-18 Thu
| ###
| 6.4
| 6.23
| 6.25
| 599,173
| 3,783,777
| 26.5
| 26.5
| ### |
2018-Jan-17 Wed
| ###
| ###
| 6.25
| 6.27
| 568,789
| ###
| 35.4
| 35.4
| 0.4 |
2018-Jan-16 Tue
| ###
| ###
| 6.25
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 485,349
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 6.23
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| 6.2
| 6.24
|
|
| 22.0
| 22.0
| 0.4 |
2018-Jan-02 Tue
| 6.58
| ###
| 6.54
| 6.58
| 712,986
| ###
| 66.0
| 66.0
| 0.5 |
2017-Dec-29 Fri
| ###
| ###
| 6.555
| ###
| 563,470
| 1,846,772
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 6.73
| 6.73
| ###
| ###
| 641,084
| 2,157,247
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 6.72
| 6.77
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Dec-22 Fri
| 6.7
| 6.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 6.59
| ###
| 1,241,074
| ###
| 71.4
| 71.4
| 0.0 |
2017-Dec-20 Wed
| 6.56
| 6.7
| 6.56
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 6.54
| 6.56
|
|
| 24.4
| 24.4
| 0.5 |
2017-Dec-18 Mon
| 6.5
| 6.59
| 6.46
| 6.57
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| 6.44
| 6.46
| ###
| 6.46
| 2,506,944
| 8,097,429
| ###
| ###
| ### |
2017-Dec-08 Fri
| ###
| 6.41
| 6.26
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2017-Dec-07 Thu
| 6.25
| ###
| 6.24
| ###
| 1,011,358
| ###
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| 6.26
|
|
| 86.8
| 86.8
| 0.4 |
2017-Dec-05 Tue
| 6.25
| 6.28
| ###
| ###
| 1,183,746
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 6.23
| 6.29
| 6.22
| 6.25
|
|
| 74.8
| 74.8
| ### |
2017-Dec-01 Fri
| ###
| ###
| 6.22
| 6.25
| 1,094,772
| 3,404,740
| ###
| ###
| ### |
2017-Nov-30 Thu
| 6.4
| 6.42
| 6.26
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Nov-29 Wed
| ###
| 6.49
| 6.29
| 6.42
| 2,406,888
| ###
| ###
| ###
| 0.5 |
2017-Nov-28 Tue
| ###
| 6.275
| ###
| 6.25
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 6.25
| 6.26
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2017-Nov-24 Fri
| 6.42
| 6.46
| 6.28
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| ###
| 6.44
|
|
| 14.6
| 14.6
| 0.5 |
2017-Nov-22 Wed
| ###
| ###
| 6.57
| ###
| 1,594,022
| ###
| 66.5
| 66.5
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 6.5
| 6.58
|
|
| ###
| ###
| 0.5 |
2017-Nov-20 Mon
| 6.49
| 6.79
| 6.49
| ###
| 2,277,846
| ###
| 86.8
| 86.8
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| 6.54
| 6.55
| 3,443,882
| ###
| 22.0
| 22.0
| 0.5 |
2017-Nov-16 Thu
| 6.75
| ###
| 6.675
| 6.78
| 1,334,872
| ###
| 69.4
| 69.4
| 0.5 |
2017-Nov-15 Wed
| 6.82
| ###
| 6.78
| 6.78
| 1,032,442
| 3,499,978
| ###
| ###
| 0.5 |
2017-Nov-14 Tue
| 6.84
| 6.89
| 6.8
| 6.85
|
|
| 74.6
| 74.6
| ### |
2017-Nov-13 Mon
| ###
| ###
| ###
| 6.87
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| 6.85
| ###
| 6.83
| ###
| 859,257
| ###
| 75.4
| 75.4
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| 6.83
| 6.85
| 1,443,850
| 4,930,747
| 21.6
| 21.6
| ### |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2017-Nov-07 Tue
| 6.77
| 6.83
| ###
| 6.71
|
|
| 21.8
| 21.8
| ### |
2017-Nov-06 Mon
| 6.59
| 6.76
| 6.54
| 6.74
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 6.46
| 6.72
| 6.44
| 6.57
|
|
| 79.9
| 79.9
| ### |
2017-Nov-02 Thu
| 6.24
| ###
| 6.24
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Nov-01 Wed
| 6.2
| 6.24
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2017-Oct-31 Tue
| ###
| 6.21
| 6.125
| 6.21
| 986,322
| 6,083,140
| 78.7
| 78.7
| ### |
2017-Oct-30 Mon
| 5.89
| ###
| 5.89
| ###
| 1,551,072
| ###
| 89.6
| 89.6
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| 5.77
| 5.86
| 1,269,047
| ###
| 18.1
| 18.1
| 0.4 |
2017-Oct-26 Thu
| ###
| 6
| ###
| ###
| 825,941
| 2,477,823
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
| 858,879
| 0
| 79.3
| 79.3
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| 5.86
| 5.86
| 712,540
| 2,087,742
| ###
| ###
| 0.4 |
2017-Oct-17 Tue
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 5.89
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 5.87
| 5.87
|
|
| 23.2
| 23.2
| ### |
2017-Oct-12 Thu
| 5.7
| ###
| 5.7
| 5.87
| 1,052,247
| ###
| ###
| ###
| ### |
2017-Oct-11 Wed
| ###
| 5.75
| ###
| ###
| 848,441
| ###
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 5.555
| ###
| 2,353,376
| ###
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 5.47
| ###
| 5.46
| ###
| 762,970
| ###
| 88.0
| 88.0
| 0.0 |
2017-Oct-06 Fri
| 5.5
| 5.52
| 5.43
| 5.46
| 521,428
| ###
| 21.9
| 21.9
| ### |
2017-Oct-05 Thu
| 5.45
| 5.5
| 5.45
| 5.47
|
|
| 69.9
| 69.9
| ### |
2017-Oct-04 Wed
| 5.43
| 5.5
| 5.41
| 5.46
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 5.5
| 5.53
| 5.42
| 5.43
|
|
| 23.7
| 23.7
| 0.4 |
2017-Oct-02 Mon
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Sep-29 Fri
| ###
| 5.59
| ###
| 5.58
|
|
| ###
| ###
| 0.4 |
2017-Sep-28 Thu
| 5.2
| 5.25
| 5.2
| 5.23
|
|
| 73.4
| 73.4
| ### |
2017-Sep-27 Wed
| 5.2
| 5.29
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2017-Sep-26 Tue
| ###
| ###
| 5.21
| 5.28
|
|
| 29.8
| 29.8
| 0.4 |
2017-Sep-25 Mon
| ###
| 5.4
| 5.25
| 5.29
| 1,223,228
| 6,513,689
| ###
| ###
| 0.4 |
2017-Sep-22 Fri
| 5.25
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2017-Sep-21 Thu
| ###
| ###
| 5.21
| 5.25
|
|
| 31.9
| 31.9
| 0.4 |
2017-Sep-20 Wed
| 5.25
| ###
| 5.2
| ###
| 867,656
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 5.2
| 5.24
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2017-Sep-18 Mon
| ###
| 5.23
| ###
| ###
| 503,384
| 1,316,349
| 78.3
| 78.3
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2017-Sep-14 Thu
| 5.2
| 5.25
| ###
| 5.24
| 904,024
| ###
| ###
| ###
| 0.4 |
2017-Sep-13 Wed
| 5.28
| 5.28
| 5.175
| 5.2
|
|
| 20.1
| 20.1
| ### |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 962,988
| 0
| 22.9
| 22.9
| 0.0 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,525,652
| 0
| 73.3
| 73.3
| 0.0 |
2017-Sep-08 Fri
| ###
| 5.42
| 5.28
| 5.29
|
|
| 21.5
| 21.5
| 0.4 |
2017-Sep-07 Thu
| ###
| 5.41
| ###
| ###
| 1,132,476
| 3,063,347
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 5.29
| ###
| 5.26
| ###
| 1,151,326
| 3,027,987
| 72.6
| 72.6
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 5.24
| ###
| 5.24
| ###
| 2,163,741
| ###
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| 5.375
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2017-Aug-29 Tue
| 5.47
| 5.47
| 5.325
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 5.4
| 5.46
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2017-Aug-25 Fri
| ###
| 5.5
| ###
| 5.4
| 1,206,379
| 3,317,542
| ###
| ###
| 0.4 |
2017-Aug-24 Thu
| ###
| 5.285
| ###
| 5.21
| 1,705,853
| ###
| 94.2
| 94.2
| 0.4 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2017-Aug-22 Tue
| 4.89
| ###
| 4.84
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Aug-21 Mon
| 4.84
| 4.88
| 4.82
| 4.86
| 605,945
| ###
| 77.6
| 77.6
| 0.3 |
2017-Aug-18 Fri
| 4.86
| 4.89
| 4.83
| 4.89
|
|
| ###
| ###
| ### |
2017-Aug-17 Thu
| 4.88
| ###
| 4.86
| 4.87
|
|
| 33.4
| 33.4
| 0.3 |
2017-Aug-16 Wed
| ###
| ###
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Aug-15 Tue
| 4.85
| ###
| 4.85
| 4.87
| 553,072
| ###
| 73.6
| 73.6
| 0.3 |
2017-Aug-14 Mon
| 4.82
| 4.88
| 4.8
| 4.83
|
|
| 71.5
| 71.5
| 0.3 |
2017-Aug-11 Fri
| 4.86
| 4.87
| 4.79
| 4.81
| 596,270
| 2,879,984
| ###
| ###
| ### |
2017-Aug-10 Thu
| ###
| ###
| ###
| ###
| 1,142,476
| 0
| 22.8
| 22.8
| 0.0 |
2017-Aug-09 Wed
| 4.75
| 5
| 4.75
| ###
| 1,241,723
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| 4.86
| 4.87
| 4.73
| 4.75
|
|
| 18.1
| 18.1
| ### |
2017-Aug-07 Mon
| ###
| ###
| 4.79
| 4.82
| 847,671
| 2,030,172
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 4.76
| 4.85
| 4.76
| 4.79
| 488,577
| ###
| ###
| ###
| 0.3 |
2017-Aug-03 Thu
| 4.81
| 4.84
| ###
| 4.79
|
|
| 25.8
| 25.8
| 0.3 |
2017-Aug-02 Wed
| 4.85
| ###
| 4.755
| 4.78
| 665,547
| ###
| ###
| ###
| ### |
2017-Aug-01 Tue
| 4.76
| 4.83
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-Jul-31 Mon
| 4.79
| 4.82
| 4.7
| 4.78
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| 4.85
| 4.86
| 4.79
| 4.81
| 833,679
| ###
| ###
| ###
| ### |
2017-Jul-27 Thu
| 4.88
| ###
| 4.83
| 4.89
| 517,649
| 1,250,122
| ###
| ###
| ### |
2017-Jul-26 Wed
| ###
| ###
| 4.87
| 4.87
| 469,226
| ###
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| 4.87
| ###
| 4.87
| 4.88
| 573,320
| ###
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| 4.88
| ###
| ###
| 4.86
|
|
| 29.9
| 29.9
| 0.3 |
2017-Jul-21 Fri
| ###
| ###
| 4.85
| 4.89
| 1,015,672
| ###
| ###
| ###
| ### |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 730,648
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| 4.89
| 4.89
| 624,379
| ###
| 17.4
| 17.4
| ### |
2017-Jul-18 Tue
| 5
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| ###
| 518,670
| 0
| 29.6
| 29.6
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 705,684
| 0
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| 5
| 551,750
| 0
| ###
| ###
| 0.4 |
2017-Jul-10 Mon
| ###
| 5.045
| 4.88
| ###
| 797,683
| ###
| 90.4
| 90.4
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| ###
| ###
| 811,422
| 0
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 902,973
| 0
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2017-Jul-03 Mon
| 4.86
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| 4.85
| 4.89
| 4.8
| 4.85
| 1,646,686
| ###
| 70.9
| 70.9
| ### |
2017-Jun-29 Thu
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 4.84
| 4.86
| 4.79
| 4.86
| 794,821
| ###
| ###
| ###
| 0.3 |
2017-Jun-27 Tue
| 4.85
| 4.87
| 4.82
| 4.83
|
|
| 29.8
| 29.8
| 0.3 |
2017-Jun-26 Mon
| ###
| ###
| 4.84
| 4.89
| 1,416,026
| 3,426,782
| ###
| ###
| ### |
2017-Jun-23 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 4.78
| 4.85
| 4.76
| 4.84
|
|
| 81.7
| 81.7
| 0.3 |
2017-Jun-21 Wed
| 4.8
| 4.83
| 4.73
| 4.81
|
|
| 76.5
| 76.5
| ### |
2017-Jun-20 Tue
| ###
| ###
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| ###
| ###
| 4.83
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| 4.8
| ###
| 4.8
| 4.87
|
|
| 80.1
| 80.1
| 0.3 |
2017-Jun-15 Thu
| 4.86
| 4.88
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Jun-14 Wed
| 4.7
| 4.85
| 4.7
| 4.83
|
|
| 86.4
| 86.4
| 0.3 |
2017-Jun-13 Tue
| ###
| 4.71
| ###
| 4.71
| 748,947
| 1,763,770
| ###
| ###
| ### |
2017-Jun-09 Fri
| 4.55
| ###
| 4.52
| ###
| 719,655
| 1,626,420
| 86.7
| 86.7
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| 4.545
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| 4.71
| 4.71
| ###
| ###
| 493,851
| ###
| 27.6
| 27.6
| 0.0 |
2017-Jun-06 Tue
| 4.77
| 4.8
| ###
| ###
| 772,970
| 1,855,128
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 4.82
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 4.59
| ###
| 4.58
| ###
| 694,022
| ###
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 4.54
| 4.57
| 4.49
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-May-31 Wed
| 4.53
| 4.55
| 4.49
| 4.53
|
|
| 72.0
| 72.0
| ### |
2017-May-30 Tue
| 4.41
| 4.52
| ###
| 4.52
| 941,544
| 2,127,889
| 90.6
| 90.6
| 0.3 |
2017-May-29 Mon
| 4.45
| 4.46
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-May-26 Fri
| 4.49
| 4.49
| 4.41
| 4.45
| 723,922
| 3,221,452
| 27.0
| 27.0
| 0.3 |
2017-May-25 Thu
| 4.49
| 4.575
| 4.455
| 4.51
|
|
| 75.9
| 75.9
| 0.3 |
2017-May-24 Wed
| 4.41
| 4.475
| ###
| 4.47
| 706,821
| ###
| ###
| ###
| ### |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2017-May-22 Mon
| 4.43
| 4.45
| ###
| ###
| 592,587
| ###
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 4.44
| ###
| 4.41
| 525,427
| 1,166,447
| 78.1
| 78.1
| ### |
2017-May-18 Thu
| 4.41
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 4.51
| 4.54
| 4.48
| 4.48
|
|
| ###
| ###
| ### |
2017-May-16 Tue
| 4.5
| 4.57
| 4.49
| 4.54
|
|
| 82.4
| 82.4
| 0.3 |
2017-May-15 Mon
| 4.48
| 4.51
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2017-May-12 Fri
| 4.45
| 4.54
| 4.45
| 4.49
| 618,786
| 2,781,443
| ###
| ###
| ### |
2017-May-11 Thu
| 4.7
| 4.7
| 4.48
| 4.49
| 815,982
| 3,745,357
| ###
| ###
| ### |
2017-May-10 Wed
| 4.53
| ###
| 4.51
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2017-May-09 Tue
| 4.41
| 4.53
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-May-08 Mon
| ###
| 4.43
| ###
| 4.4
| 690,681
| 1,529,858
| ###
| ###
| 0.3 |
2017-May-05 Fri
| 4.45
| 4.48
| 4.29
| ###
| 1,114,542
| ###
| 13.9
| 13.9
| 0.0 |
2017-May-04 Thu
| 4.42
| ###
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| 4.51
| 4.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 4.41
| 4.51
| 4.41
| 4.5
| 748,845
| 3,339,848
| 88.3
| 88.3
| ### |
2017-Apr-28 Fri
| 4.41
| 4.44
| ###
| 4.4
|
|
| 32.6
| 32.6
| 0.3 |
2017-Apr-27 Thu
| 4.47
| 4.47
| ###
| ###
| 896,757
| 2,004,251
| 17.6
| 17.6
| 0.0 |
2017-Apr-26 Wed
| 4.43
| 4.47
| 4.4
| 4.45
| 986,151
| 4,373,579
| ###
| ###
| 0.3 |
2017-Apr-24 Mon
| ###
| 4.42
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 661,629
| 0
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| 4.41
| 4.42
| ###
| ###
| 1,108,657
| ###
| 15.8
| 15.8
| 0.0 |
2017-Apr-19 Wed
| 4.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 4.56
| 4.56
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| ###
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2017-Apr-12 Wed
| 4.72
| 4.73
| 4.59
| ###
| 1,631,078
| 7,600,823
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 4.4
| 4.74
| 4.4
| ###
| 2,304,145
| 10,529,942
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 4.4
| 4.4
| ###
| ###
| 639,674
| 1,407,282
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 4.43
| 4.43
| ###
| ###
| 625,020
| ###
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 623,276
| 0
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 4.28
| ###
| 4.26
| ###
| 1,122,640
| 2,391,223
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| 18.0
| 18.0
| 0.3 |
2017-Mar-31 Fri
| 4.4
| 4.41
| ###
| ###
| 876,085
| ###
| 17.5
| 17.5
| 0.0 |
2017-Mar-30 Thu
| ###
| 4.4
| ###
| ###
| 1,451,285
| 3,192,827
| 82.5
| 82.5
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 4.29
| ###
| 4.26
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| 4.25
| 4.26
|
|
| 12.9
| 12.9
| 0.3 |
2017-Mar-24 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,918,345
| 0
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 4.26
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 4.27
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Mar-20 Mon
| ###
| 4.4
| 4.28
| ###
| 941,847
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2017-Mar-16 Thu
| ###
| 4.41
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2017-Mar-15 Wed
| 4.41
| 4.46
| ###
| 4.41
| 3,021,480
| ###
| 68.7
| 68.7
| ### |
2017-Mar-14 Tue
| ###
| 4.44
| ###
| 4.41
| 2,287,377
| 5,077,976
| ###
| ###
| ### |
2017-Mar-13 Mon
| 4.45
| 4.45
| ###
| ###
| 1,130,056
| 2,514,374
| 20.4
| 20.4
| 0.0 |
2017-Mar-10 Fri
| ###
| 4.4
| 4.275
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2017-Mar-08 Wed
| 4.25
| ###
| ###
| 4.28
| 1,853,522
| 0
| ###
| ###
| 0.3 |
2017-Mar-07 Tue
| ###
| 4.27
| ###
| 4.23
|
|
| 82.6
| 82.6
| 0.3 |
2017-Mar-06 Mon
| ###
| 4.2
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| 4.2
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 2,515,050
| 0
| 82.4
| 82.4
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 3,141,949
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| 3.81
| ###
| 3.77
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| 3.7
| 3.57
| 3.59
| 2,147,580
| 7,806,453
| 20.6
| 20.6
| ### |
2017-Feb-22 Wed
| 3.55
| 3.55
| ###
| 3.5
| 922,827
| ###
| 23.5
| 23.5
| 0.3 |
2017-Feb-21 Tue
| 3.52
| 3.55
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Feb-20 Mon
| 3.56
| 3.56
| 3.485
| 3.52
| 639,384
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| 3.53
| 3.58
| 3.5
| 3.53
| 491,088
| 1,738,451
| 72.4
| 72.4
| 0.3 |
2017-Feb-16 Thu
| ###
| ###
| 3.5
| 3.55
| 1,312,987
| 2,297,727
| 21.5
| 21.5
| ### |
2017-Feb-15 Wed
| 3.59
| ###
| 3.55
| 3.58
| 812,955
| ###
| ###
| ###
| 0.3 |
2017-Feb-14 Tue
| 3.55
| 3.58
| ###
| 3.55
| 571,872
| 1,023,650
| ###
| ###
| ### |
2017-Feb-13 Mon
| 3.55
| 3.58
| ###
| 3.54
| 842,249
| 1,507,625
| ###
| ###
| 0.3 |
2017-Feb-10 Fri
| 3.44
| ###
| 3.43
| 3.51
| 938,428
| ###
| 84.1
| 84.1
| ### |
2017-Feb-09 Thu
| 3.44
| 3.44
| ###
| 3.42
|
|
| 25.3
| 25.3
| 0.2 |
2017-Feb-08 Wed
| ###
| 3.41
| ###
| ###
| 645,140
| ###
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| 3.41
| ###
| ###
| 876,470
| 1,494,381
| 34.7
| 34.7
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 829,756
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 3.27
| ###
| 3.27
| ###
| 510,143
| 834,083
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 3.28
| ###
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2017-Jan-31 Tue
| 3.25
| ###
| 3.21
| 3.28
| 757,521
| 1,215,821
| 83.3
| 83.3
| 0.2 |
2017-Jan-30 Mon
| ###
| ###
| 3.27
| 3.28
| 684,382
| ###
| 20.7
| 20.7
| 0.2 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 3.29
| ###
| 1,118,874
| 1,840,547
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 3.29
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Jan-23 Mon
| 3.45
| 3.46
| ###
| ###
| 623,185
| ###
| 14.9
| 14.9
| 0.0 |
2017-Jan-20 Fri
| 3.45
| 3.45
| 3.355
| 3.4
| 563,973
| ###
| ###
| ###
| 0.2 |
2017-Jan-19 Thu
| 3.44
| 3.47
| 3.41
| 3.42
| 468,944
| ###
| 31.4
| 31.4
| 0.2 |
2017-Jan-18 Wed
| 3.46
| 3.48
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2017-Jan-17 Tue
| 3.5
| 3.54
| 3.48
| 3.49
|
|
| 36.4
| 36.4
| ### |
2017-Jan-16 Mon
| 3.45
| 3.52
| 3.42
| 3.5
| 565,555
| 1,962,475
| ###
| ###
| 0.3 |
2017-Jan-13 Fri
| 3.43
| 3.47
| 3.41
| 3.45
| 370,257
| 1,273,684
| 82.0
| 82.0
| ### |
2017-Jan-12 Thu
| 3.52
| 3.53
| 3.43
| 3.43
| 526,242
| 1,831,322
| 12.5
| 12.5
| 0.2 |
2017-Jan-11 Wed
| 3.48
| 3.52
| 3.46
| 3.49
|
|
| 74.9
| 74.9
| ### |
2017-Jan-10 Tue
| 3.51
| 3.53
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2017-Jan-09 Mon
| 3.53
| 3.54
| 3.48
| 3.53
|
|
| 68.8
| 68.8
| 0.3 |
2017-Jan-06 Fri
| 3.54
| 3.55
| 3.445
| 3.47
|
|
| ###
| ###
| 0.2 |
2017-Jan-05 Thu
| 3.48
| 3.52
| 3.48
| 3.49
| 788,381
| ###
| 70.7
| 70.7
| ### |
2017-Jan-04 Wed
| 3.5
| 3.53
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2017-Jan-03 Tue
| 3.44
| 3.5
| ###
| 3.48
|
|
| 76.9
| 76.9
| 0.2 |
2016-Dec-30 Fri
| 3.46
| 3.48
| 3.43
| 3.44
|
|
| 20.2
| 20.2
| 0.2 |
2016-Dec-29 Thu
| 3.47
| 3.48
| 3.43
| 3.47
| 458,148
| ###
| ###
| ###
| 0.2 |
2016-Dec-28 Wed
| 3.45
| 3.46
| 3.4
| 3.45
|
|
| 62.5
| 62.5
| ### |
2016-Dec-23 Fri
| 3.47
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2016-Dec-22 Thu
| 3.46
| 3.47
| ###
| 3.41
|
|
| 16.9
| 16.9
| ### |
2016-Dec-21 Wed
| ###
| 3.45
| ###
| 3.42
| 1,511,648
| ###
| ###
| ###
| 0.2 |
2016-Dec-20 Tue
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| 3.375
| ###
| ###
| 539,873
| ###
| 73.4
| 73.4
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| 3.28
| ###
| 644,684
| 1,057,281
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 696,686
| 0
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| 3.24
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| 3.25
| ###
| 3.22
| 1,050,929
| 1,707,759
| 90.0
| 90.0
| 0.2 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 1,054,458
| 0
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 565,345
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 779,356
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| 3.23
| ###
| ###
| 595,049
| ###
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| 3.22
| ###
| ###
| 1,456,374
| ###
| 72.3
| 72.3
| 0.0 |
2016-Nov-21 Mon
| 3.24
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| 3.25
| ###
| 3.23
| 2,043,553
| 3,320,773
| 88.9
| 88.9
| ### |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| 2.89
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 587,456
| 0
| 86.0
| 86.0
| 0.0 |
|