End of day Prices (full format), 600 Days for (CKF) COLLINS FOODS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.25 |
2019-Jul-16 Tue
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| 8.2
|
|
| 19.3
| 19.3
| 0.6 |
2019-Jul-11 Thu
| ###
| 8.4
| ###
| 8.24
| 249,424
| 1,047,580
| 19.2
| 19.2
| 0.6 |
2019-Jul-10 Wed
| 8.25
| ###
| 8.22
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| 8.27
|
|
| 87.0
| 87.0
| ### |
2019-Jul-08 Mon
| 8.45
| 8.46
| 8.28
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Jul-05 Fri
| 8.48
| 8.59
| ###
| 8.46
|
|
| 27.9
| 27.9
| 0.6 |
2019-Jul-04 Thu
| 8.44
| ###
| ###
| 8.43
| 251,242
| 0
| 29.6
| 29.6
| 0.6 |
2019-Jul-03 Wed
| ###
| 8.48
| ###
| 8.44
| 278,729
| ###
| ###
| ###
| 0.6 |
2019-Jul-02 Tue
| 8.41
| 8.45
| 8.26
| ###
| 168,086
| 1,404,358
| 23.7
| 23.7
| 0.0 |
2019-Jul-01 Mon
| 8.53
| 8.59
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2019-Jun-28 Fri
| ###
| 8.47
| 8.26
| ###
| 365,948
| 3,061,155
| 31.7
| 31.7
| 0.0 |
2019-Jun-27 Thu
| ###
| 8.4
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2019-Jun-26 Wed
| 7.85
| 8.58
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| 7.88
| ###
| 7.72
| 1,064,343
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 249,776
| 0
| 74.9
| 74.9
| 0.0 |
2019-Jun-21 Fri
| ###
| 8.22
| ###
| ###
| 1,055,886
| ###
| 5.2
| 5.2
| 0.0 |
2019-Jun-20 Thu
| ###
| 8.44
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2019-Jun-19 Wed
| 8.2
| ###
| ###
| ###
| 179,781
| 0
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 8.43
| 8.23
| 8.26
| 175,159
| 1,459,074
| 24.2
| 24.2
| 0.6 |
2019-Jun-17 Mon
| ###
| 8.43
| 8.27
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2019-Jun-14 Fri
| 8.48
| 8.54
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Jun-13 Thu
| 8.55
| ###
| 8.47
| 8.49
| 359,159
| ###
| ###
| ###
| ### |
2019-Jun-12 Wed
| 8.46
| 8.55
| 8.41
| 8.54
|
|
| 78.5
| 78.5
| ### |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 7.88
| ###
| 7.88
| ###
| 180,346
| ###
| 86.8
| 86.8
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| 8
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 7.87
| ###
| 168,646
| 663,622
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| ###
| 7.84
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-May-28 Tue
| ###
| 8
| ###
| 8
| 301,153
| ###
| 90.7
| 90.7
| ### |
2019-May-27 Mon
| 7.88
| 7.89
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2019-May-24 Fri
| 7.84
| ###
| 7.81
| 7.82
|
|
| 35.2
| 35.2
| 0.6 |
2019-May-23 Thu
| 7.77
| ###
| 7.77
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2019-May-22 Wed
| 7.84
| ###
| 7.74
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-May-21 Tue
| ###
| ###
| 7.82
| 7.85
| 59,474
| 232,543
| ###
| ###
| ### |
2019-May-20 Mon
| ###
| 8
| 7.75
| ###
| 112,845
| 888,654
| 30.9
| 30.9
| 0.0 |
2019-May-17 Fri
| 8
| ###
| ###
| 8
|
|
| 69.2
| 69.2
| ### |
2019-May-16 Thu
| 8
| 8
| 7.85
| 8
|
|
| ###
| ###
| ### |
2019-May-15 Wed
| 7.89
| ###
| 7.89
| ###
| 125,243
| 494,083
| 72.1
| 72.1
| 0.0 |
2019-May-14 Tue
| 7.89
| ###
| 7.85
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-May-13 Mon
| 7.84
| ###
| 7.84
| ###
| 240,029
| ###
| 86.8
| 86.8
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 7.88
| ###
| 328,671
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 8
| 8
| 7.825
| 7.86
| 220,021
| ###
| 15.6
| 15.6
| ### |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 754,674
| 0
| 80.7
| 80.7
| 0.0 |
2019-May-03 Fri
| 7.85
| ###
| 7.72
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-May-02 Thu
| ###
| 7.82
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2019-May-01 Wed
| 7.59
| ###
| 7.47
| 7.47
|
|
| ###
| ###
| ### |
2019-Apr-30 Tue
| 7.56
| 7.56
| 7.43
| 7.45
| 93,356
| ###
| ###
| ###
| 0.5 |
2019-Apr-29 Mon
| 7.59
| 7.59
| 7.41
| 7.5
| 175,572
| ###
| 23.4
| 23.4
| 0.5 |
2019-Apr-26 Fri
| ###
| ###
| ###
| 7.57
| 268,124
| 0
| ###
| ###
| ### |
2019-Apr-24 Wed
| 7.29
| 7.72
| 7.29
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 7.21
| 7.24
| 118,987
| 428,948
| ###
| ###
| 0.5 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 7.21
| 386,220
| 0
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 615,045
| 0
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
| 556,520
| 0
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 7.23
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2019-Apr-12 Fri
| ###
| 7.26
| ###
| ###
| 235,651
| ###
| 27.6
| 27.6
| 0.0 |
2019-Apr-11 Thu
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 7.25
| 7.28
| ###
| 7.24
|
|
| 32.8
| 32.8
| 0.5 |
2019-Apr-09 Tue
| 7.23
| 7.27
| ###
| 7.26
| 211,580
| ###
| ###
| ###
| 0.5 |
2019-Apr-08 Mon
| ###
| ###
| ###
| 7.24
|
|
| 22.1
| 22.1
| 0.5 |
2019-Apr-05 Fri
| 7.28
| ###
| 7.255
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 258,225
| 0
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 7.29
| ###
| 7.24
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| 7.28
|
|
| 82.5
| 82.5
| 0.5 |
2019-Apr-01 Mon
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| 7.26
| ###
| 7.26
| 218,251
| 792,251
| ###
| ###
| 0.5 |
2019-Mar-28 Thu
| 7.2
| ###
| ###
| ###
| 413,577
| 0
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| ###
| 7.24
| ###
| ###
| 191,349
| 692,683
| 77.9
| 77.9
| 0.0 |
2019-Mar-26 Tue
| 6.88
| ###
| 6.86
| ###
| 419,185
| ###
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 6.87
| 6.89
| 6.74
| 6.83
| 159,324
| ###
| ###
| ###
| 0.5 |
2019-Mar-22 Fri
| ###
| ###
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2019-Mar-21 Thu
| ###
| 6.77
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| 6.56
| ###
| 227,171
| 745,120
| 74.8
| 74.8
| 0.0 |
2019-Mar-19 Tue
| 6.58
| 6.74
| 6.525
| 6.74
| 204,246
| ###
| 89.2
| 89.2
| ### |
2019-Mar-18 Mon
| 6.54
| ###
| 6.5
| 6.56
| 405,079
| ###
| 73.5
| 73.5
| 0.5 |
2019-Mar-15 Fri
| 6.56
| ###
| 6.49
| 6.54
| 275,245
| 893,170
| 30.7
| 30.7
| 0.5 |
2019-Mar-14 Thu
| ###
| ###
| 6.56
| 6.59
|
|
| 31.7
| 31.7
| ### |
2019-Mar-13 Wed
| 6.57
| ###
| 6.52
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2019-Mar-12 Tue
| 6.57
| 6.575
| 6.46
| 6.56
| 107,429
| ###
| ###
| ###
| 0.5 |
2019-Mar-11 Mon
| 6.53
| ###
| 6.4
| 6.55
| 199,622
| ###
| ###
| ###
| 0.5 |
2019-Mar-08 Fri
| 6.49
| 6.55
| ###
| 6.46
| 189,980
| 622,184
| ###
| ###
| ### |
2019-Mar-07 Thu
| 6.25
| ###
| 6.25
| 6.45
| 203,788
| ###
| 90.7
| 90.7
| ### |
2019-Mar-06 Wed
| 6.27
| ###
| 6.2
| 6.27
|
|
| 64.7
| 64.7
| 0.4 |
2019-Mar-05 Tue
| 6.4
| 6.41
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2019-Mar-04 Mon
| ###
| 6.47
| ###
| 6.41
|
|
| 77.7
| 77.7
| 0.5 |
2019-Mar-01 Fri
| 6.49
| 6.5
| ###
| ###
| 331,852
| ###
| 14.0
| 14.0
| 0.0 |
2019-Feb-28 Thu
| ###
| ###
| 6.41
| 6.45
| 179,052
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| ###
| ###
| 6.52
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2019-Feb-26 Tue
| 6.72
| 6.72
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2019-Feb-25 Mon
| ###
| 6.71
| 6.57
| 6.71
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| 6.5
| 6.71
| 6.41
| ###
| 301,823
| 1,979,958
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 6.49
| 6.52
| ###
| 6.52
| 157,047
| 511,973
| ###
| ###
| 0.5 |
2019-Feb-20 Wed
| ###
| ###
| 6.4
| 6.47
| 184,376
| ###
| 18.3
| 18.3
| 0.5 |
2019-Feb-19 Tue
| 6.4
| ###
| ###
| ###
| 185,229
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 6.44
| ###
| 6.4
| 168,055
| ###
| ###
| ###
| 0.5 |
2019-Feb-15 Fri
| 6.21
| 6.28
| 6.2
| 6.28
| 101,452
| ###
| ###
| ###
| 0.4 |
2019-Feb-14 Thu
| ###
| ###
| 6.21
| 6.21
| 238,275
| 739,843
| 16.4
| 16.4
| ### |
2019-Feb-11 Mon
| ###
| ###
| ###
| 6.2
| 130,928
| 0
| ###
| ###
| 0.4 |
2019-Feb-08 Fri
| ###
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| 6.28
| ###
| 6.25
| 110,447
| ###
| ###
| ###
| ### |
2019-Feb-05 Tue
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 6.27
| ###
| ###
| 6.2
| 76,021
| 0
| 23.3
| 23.3
| 0.4 |
2019-Feb-01 Fri
| 6.29
| ###
| ###
| 6.26
|
|
| 29.4
| 29.4
| 0.4 |
2019-Jan-31 Thu
| ###
| ###
| ###
| 6.29
|
|
| 84.7
| 84.7
| ### |
2019-Jan-30 Wed
| 6.25
| 6.25
| ###
| ###
| 99,772
| 311,787
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 6.29
| ###
| 6.24
| 6.24
| 145,571
| 454,181
| 31.5
| 31.5
| 0.4 |
2019-Jan-25 Fri
| 6.27
| ###
| 6.23
| 6.25
| 87,621
| ###
| ###
| ###
| ### |
2019-Jan-17 Thu
| ###
| 6.185
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
| 48,743
| 0
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 246,383
| 0
| 25.4
| 25.4
| 0.0 |
2019-Jan-09 Wed
| 6.2
| 6.25
| ###
| ###
| 94,122
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 124,723
| 0
| 89.5
| 89.5
| 0.0 |
2019-Jan-03 Thu
| 6
| ###
| ###
| ###
| 251,083
| 0
| 72.4
| 72.4
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 167,070
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 6.29
| 6.29
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2018-Dec-27 Thu
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 6.22
| ###
| ###
| 6.27
| 634,822
| 0
| 82.4
| 82.4
| 0.4 |
2018-Dec-20 Thu
| ###
| ###
| ###
| 6.22
|
|
| 83.1
| 83.1
| 0.4 |
2018-Dec-19 Wed
| 6.4
| 6.46
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| 6.78
| ###
| ###
| 108,387
| ###
| 37.8
| 37.8
| 0.0 |
2018-Dec-13 Thu
| 6.75
| 6.85
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2018-Dec-12 Wed
| 6.84
| 6.84
| ###
| 6.74
| 277,558
| 949,248
| 17.1
| 17.1
| ### |
2018-Dec-11 Tue
| 6.8
| 6.82
| ###
| 6.82
| 356,149
| ###
| ###
| ###
| 0.5 |
2018-Dec-10 Mon
| 6.82
| 6.86
| ###
| 6.74
| 381,255
| ###
| 41.2
| 41.2
| ### |
2018-Dec-07 Fri
| 6.85
| 6.88
| 6.74
| 6.79
| 285,074
| 1,941,353
| 27.8
| 27.8
| 0.5 |
2018-Dec-06 Thu
| 6.75
| ###
| 6.75
| 6.87
| 446,047
| ###
| 87.6
| 87.6
| ### |
2018-Dec-05 Wed
| ###
| ###
| 6.89
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2018-Dec-04 Tue
| 7.2
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| 7.25
|
|
| 20.0
| 20.0
| 0.5 |
2018-Nov-30 Fri
| 7.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| 7.26
| ###
| 7.22
| 1,364,474
| 4,953,040
| 77.4
| 77.4
| 0.5 |
2018-Nov-14 Wed
| 7.2
| 7.2
| 6.955
| ###
| 498,988
| 3,531,587
| 17.3
| 17.3
| 0.0 |
2018-Nov-13 Tue
| ###
| 7.22
| ###
| 7.21
|
|
| 77.9
| 77.9
| ### |
2018-Nov-12 Mon
| ###
| 7.325
| ###
| 7.25
| 770,275
| ###
| ###
| ###
| 0.5 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 7.2
| 7.25
| ###
| ###
| 1,039,687
| ###
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 6.81
| ###
| 1,125,056
| ###
| 88.1
| 88.1
| 0.0 |
2018-Nov-06 Tue
| 6.73
| 6.88
| ###
| 6.86
|
|
| 83.6
| 83.6
| 0.5 |
2018-Nov-05 Mon
| 6.86
| ###
| ###
| 6.73
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 6.72
| 6.89
| ###
| 6.77
| 677,184
| ###
| 71.2
| 71.2
| ### |
2018-Nov-01 Thu
| 6.4
| 6.775
| 6.4
| ###
| 571,259
| ###
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 6.4
| 6.445
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2018-Oct-30 Tue
| ###
| ###
| 6.22
| ###
| 711,572
| 2,212,988
| 69.5
| 69.5
| 0.0 |
2018-Oct-29 Mon
| 6.25
| ###
| 6.24
| ###
| 387,177
| ###
| 77.1
| 77.1
| 0.0 |
2018-Oct-26 Fri
| ###
| 6.43
| 6.22
| 6.28
| 263,859
| ###
| 34.1
| 34.1
| 0.4 |
2018-Oct-25 Thu
| 6.25
| 6.4
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| 6.4
| ###
| ###
| 483,129
| ###
| 29.3
| 29.3
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| 6.4
| 482,240
| 0
| ###
| ###
| 0.5 |
2018-Oct-22 Mon
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| 6.58
| ###
| 401,056
| 1,319,474
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 6.7
| 6.78
| ###
| 6.7
| 390,655
| 1,324,320
| 69.2
| 69.2
| 0.5 |
2018-Oct-17 Wed
| ###
| 6.7
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| 6.81
| ###
| ###
| 446,785
| ###
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 6.59
| ###
| 6.55
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 6.57
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2018-Oct-11 Thu
| 6.57
| ###
| 6.57
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2018-Oct-10 Wed
| ###
| 6.72
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2018-Oct-09 Tue
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 6.58
| ###
| 6.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 6.48
| 6.53
| ###
| 6.45
|
|
| 29.0
| 29.0
| ### |
2018-Oct-04 Thu
| ###
| 6.49
| ###
| 6.45
|
|
| 95.2
| 95.2
| ### |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 168,179
| 0
| 21.0
| 21.0
| 0.0 |
2018-Oct-02 Tue
| 6.22
| 6.24
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2018-Oct-01 Mon
| 6.23
| 6.24
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2018-Sep-28 Fri
| ###
| 6.24
| ###
| ###
| 598,479
| 1,867,254
| 81.9
| 81.9
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 6
| 185,821
| 0
| ###
| ###
| 0.4 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| 6
| ###
| ###
| ###
| 374,421
| 0
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 5.84
| ###
| 5.84
| ###
| 268,529
| ###
| 81.5
| 81.5
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2018-Sep-19 Wed
| 5.87
| ###
| 5.8
| 5.89
| 283,381
| ###
| 71.1
| 71.1
| ### |
2018-Sep-18 Tue
| 5.89
| ###
| 5.81
| 5.88
|
|
| 39.8
| 39.8
| 0.4 |
2018-Sep-17 Mon
| 5.84
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 5.73
| 5.84
| 5.72
| 5.82
| 304,881
| ###
| 81.2
| 81.2
| 0.4 |
2018-Sep-13 Thu
| ###
| 5.76
| ###
| 5.73
| 130,276
| ###
| 84.2
| 84.2
| ### |
2018-Sep-12 Wed
| 5.53
| 5.71
| 5.53
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Sep-11 Tue
| 5.56
| ###
| 5.52
| 5.58
| 146,420
| ###
| 74.0
| 74.0
| 0.4 |
2018-Sep-10 Mon
| ###
| 5.76
| 5.55
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2018-Sep-07 Fri
| 5.7
| 5.77
| ###
| ###
| 155,127
| 447,541
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| 5.7
| ###
| 5.7
| 143,222
| 408,182
| 85.3
| 85.3
| 0.4 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
| 110,771
| 0
| 86.4
| 86.4
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 109,927
| 0
| 72.5
| 72.5
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 5.58
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2018-Aug-31 Fri
| 5.59
| ###
| 5.59
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Aug-30 Thu
| 5.58
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| 5.57
| 5.57
|
|
| 23.1
| 23.1
| 0.4 |
2018-Aug-28 Tue
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 5.55
| 5.72
| 5.54
| 5.7
|
|
| 87.2
| 87.2
| 0.4 |
2018-Aug-22 Wed
| ###
| 5.71
| 5.51
| 5.52
| 149,120
| ###
| ###
| ###
| 0.4 |
2018-Aug-21 Tue
| 5.55
| ###
| 5.55
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2018-Aug-20 Mon
| 5.5
| 5.58
| 5.42
| 5.55
|
|
| 79.8
| 79.8
| ### |
2018-Aug-17 Fri
| 5.5
| ###
| 5.47
| ###
| 157,923
| ###
| 82.4
| 82.4
| 0.0 |
2018-Aug-16 Thu
| 5.43
| 5.51
| ###
| 5.48
|
|
| 80.6
| 80.6
| ### |
2018-Aug-15 Wed
| 5.4
| 5.49
| 5.385
| 5.46
| 165,079
| ###
| 82.0
| 82.0
| ### |
2018-Aug-14 Tue
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2018-Aug-10 Fri
| 5.42
| 5.43
| ###
| 5.4
|
|
| 36.2
| 36.2
| 0.4 |
2018-Aug-09 Thu
| ###
| 5.43
| ###
| 5.41
|
|
| 78.2
| 78.2
| ### |
2018-Aug-08 Wed
| ###
| ###
| 5.28
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-Aug-07 Tue
| 5.29
| ###
| 5.26
| ###
| 218,377
| ###
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 5.28
| ###
| 5.24
| 5.28
|
|
| 71.5
| 71.5
| 0.4 |
2018-Aug-03 Fri
| 5.24
| 5.285
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 5.25
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-Aug-01 Wed
| 5.21
| 5.22
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Jul-31 Tue
| 5.25
| 5.25
| ###
| 5.21
| 145,681
| ###
| ###
| ###
| 0.4 |
2018-Jul-30 Mon
| ###
| ###
| ###
| 5.24
|
|
| 82.9
| 82.9
| 0.4 |
2018-Jul-27 Fri
| 5.23
| 5.24
| ###
| ###
| 136,625
| 357,957
| 24.0
| 24.0
| 0.0 |
2018-Jul-26 Thu
| 5.25
| 5.26
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| 5.24
| 5.26
| 5.2
| 5.23
| 224,444
| 1,173,842
| 35.6
| 35.6
| ### |
2018-Jul-24 Tue
| 5.25
| 5.27
| 5.22
| 5.23
|
|
| 33.1
| 33.1
| ### |
2018-Jul-23 Mon
| 5.23
| 5.26
| 5.22
| 5.23
|
|
| 75.7
| 75.7
| ### |
2018-Jul-20 Fri
| 5.23
| 5.25
| 5.22
| 5.23
| 129,125
| ###
| 67.0
| 67.0
| ### |
2018-Jul-19 Thu
| 5.25
| 5.29
| 5.2
| 5.23
| 232,652
| 1,220,259
| 30.9
| 30.9
| ### |
2018-Jul-18 Wed
| ###
| ###
| 5.22
| 5.23
| 500,145
| 1,305,378
| 18.5
| 18.5
| ### |
2018-Jul-17 Tue
| 5.23
| 5.27
| 5.22
| 5.23
|
|
| 78.9
| 78.9
| ### |
2018-Jul-16 Mon
| ###
| ###
| 5.22
| 5.23
|
|
| 13.6
| 13.6
| ### |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Jul-12 Thu
| 5.24
| ###
| 5.24
| ###
| 355,974
| 932,651
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| 5.4
| 5.175
| 5.25
| 505,482
| ###
| ###
| ###
| 0.4 |
2018-Jul-10 Tue
| 5.42
| 5.47
| ###
| ###
| 296,552
| ###
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 5.5
| 5.53
| 5.44
| 5.48
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| 5.4
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Jul-05 Thu
| 5.55
| ###
| ###
| 5.46
| 301,824
| 0
| ###
| ###
| ### |
2018-Jul-04 Wed
| 5.5
| 5.58
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
2018-Jul-03 Tue
| 5.55
| 5.59
| 5.47
| 5.5
| 318,429
| ###
| ###
| ###
| 0.4 |
2018-Jul-02 Mon
| 5.59
| ###
| 5.51
| 5.51
|
|
| 21.9
| 21.9
| ### |
2018-Jun-29 Fri
| 5.56
| ###
| 5.55
| 5.57
| 333,425
| 925,254
| 67.3
| 67.3
| 0.4 |
2018-Jun-28 Thu
| 5.78
| 5.78
| 5.425
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 5.74
| ###
| ###
| 5.8
| 856,548
| 0
| ###
| ###
| 0.4 |
2018-Jun-26 Tue
| 5.43
| 5.7
| 5.2
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2018-Jun-25 Mon
| 5.4
| 5.49
| 5.21
| 5.45
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2018-Jun-21 Thu
| 5.5
| ###
| 5.5
| ###
| 385,889
| ###
| 84.7
| 84.7
| 0.0 |
2018-Jun-20 Wed
| 5.46
| 5.55
| 5.43
| 5.55
| 386,823
| 2,123,658
| ###
| ###
| ### |
2018-Jun-19 Tue
| 5.48
| 5.52
| 5.44
| 5.47
|
|
| 40.2
| 40.2
| ### |
2018-Jun-18 Mon
| 5.48
| 5.55
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Jun-15 Fri
| 5.55
| 5.55
| 5.47
| 5.48
| 112,970
| ###
| 21.4
| 21.4
| ### |
2018-Jun-14 Thu
| 5.58
| 5.59
| 5.48
| 5.52
|
|
| ###
| ###
| 0.4 |
2018-Jun-13 Wed
| 5.5
| 5.59
| 5.47
| 5.59
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| 5.42
| 5.57
| 5.42
| 5.53
|
|
| 88.5
| 88.5
| ### |
2018-Jun-08 Fri
| 5.58
| ###
| 5.54
| ###
| 56,347
| 156,081
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 5.57
| 5.685
| 5.56
| ###
| 44,226
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 5.72
| 5.72
| 5.57
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2018-Jun-05 Tue
| 5.54
| 5.73
| 5.53
| 5.73
| 177,447
| 999,026
| 92.7
| 92.7
| ### |
2018-Jun-04 Mon
| 5.51
| 5.585
| 5.5
| 5.52
| 101,285
| 561,372
| ###
| ###
| 0.4 |
2018-Jun-01 Fri
| 5.48
| 5.59
| 5.43
| 5.54
| 59,952
| ###
| 81.9
| 81.9
| 0.4 |
2018-May-31 Thu
| 5.5
| 5.59
| 5.48
| 5.52
| 69,789
| 386,282
| ###
| ###
| 0.4 |
2018-May-30 Wed
| 5.44
| ###
| 5.44
| 5.54
|
|
| ###
| ###
| 0.4 |
2018-May-29 Tue
| 5.46
| 5.47
| 5.41
| 5.44
|
|
| 30.7
| 30.7
| 0.4 |
2018-May-28 Mon
| 5.45
| 5.48
| 5.42
| 5.47
| 224,548
| 1,223,786
| ###
| ###
| ### |
2018-May-25 Fri
| 5.45
| 5.48
| 5.41
| 5.42
|
|
| ###
| ###
| 0.4 |
2018-May-24 Thu
| 5.47
| 5.52
| 5.41
| 5.44
|
|
| 28.6
| 28.6
| 0.4 |
2018-May-23 Wed
| 5.52
| 5.58
| 5.485
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-May-22 Tue
| 5.49
| 5.57
| 5.49
| 5.54
| 85,788
| ###
| ###
| ###
| 0.4 |
2018-May-21 Mon
| 5.5
| 5.55
| 5.49
| 5.52
|
|
| 72.9
| 72.9
| 0.4 |
2018-May-18 Fri
| 5.53
| 5.58
| 5.49
| 5.5
| 85,448
| 472,954
| ###
| ###
| 0.4 |
2018-May-17 Thu
| 5.5
| 5.555
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2018-May-16 Wed
| 5.52
| 5.56
| 5.49
| 5.53
| 238,086
| 1,315,425
| 71.9
| 71.9
| ### |
2018-May-15 Tue
| 5.56
| 5.56
| 5.48
| 5.55
| 778,685
| 4,298,341
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| ###
| 5.53
| 5.55
|
|
| 20.2
| 20.2
| ### |
2018-May-11 Fri
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 5.51
| ###
| 5.48
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2018-May-09 Wed
| 5.49
| 5.53
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-May-08 Tue
| 5.45
| 5.54
| 5.44
| 5.54
| 198,022
| 1,087,140
| ###
| ###
| 0.4 |
2018-May-07 Mon
| ###
| ###
| ###
| 5.52
| 620,728
| 0
| ###
| ###
| 0.4 |
2018-May-04 Fri
| ###
| 5.4
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 5.29
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 5.28
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-Apr-27 Fri
| ###
| 5.41
| 5.25
| ###
| 217,477
| 1,159,152
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 5.23
| ###
| 5.2
| 5.29
| 143,421
| ###
| ###
| ###
| 0.4 |
2018-Apr-24 Tue
| ###
| ###
| ###
| 5.24
| 154,158
| 0
| 25.5
| 25.5
| 0.4 |
2018-Apr-23 Mon
| 5.24
| 5.25
| ###
| 5.25
|
|
| 75.4
| 75.4
| 0.4 |
2018-Apr-20 Fri
| ###
| ###
| 5.2
| 5.24
|
|
| 17.4
| 17.4
| 0.4 |
2018-Apr-19 Thu
| ###
| 5.325
| 5.25
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 5.285
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2018-Apr-17 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| 5.41
| ###
| 5.4
|
|
| 73.8
| 73.8
| 0.4 |
2018-Apr-13 Fri
| 5.42
| 5.42
| ###
| 5.4
| 219,085
| 593,720
| ###
| ###
| 0.4 |
2018-Apr-12 Thu
| 5.4
| 5.49
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2018-Apr-11 Wed
| 5.44
| 5.5
| ###
| ###
| 185,883
| 511,178
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 5.52
| 5.52
| 5.47
| 5.49
| 93,147
| 511,842
| 26.0
| 26.0
| 0.4 |
2018-Apr-09 Mon
| 5.4
| 5.54
| ###
| 5.53
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| 5.4
| 5.44
| ###
| 5.42
| 93,746
| 254,989
| ###
| ###
| 0.4 |
2018-Apr-05 Thu
| 5.22
| 5.45
| 5.22
| 5.45
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 5.23
| 5.23
| ###
| 5.2
| 224,584
| 587,287
| 33.4
| 33.4
| ### |
2018-Apr-03 Tue
| ###
| 5.24
| ###
| 5.23
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 5.26
| 5.28
| ###
| 5.2
|
|
| 25.3
| 25.3
| ### |
2018-Mar-28 Wed
| ###
| 5.27
| ###
| 5.26
| 248,277
| ###
| 86.5
| 86.5
| 0.4 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 160,628
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
| 142,788
| 0
| 73.3
| 73.3
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Mar-22 Thu
| ###
| 5.2
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2018-Mar-21 Wed
| ###
| 5.2
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 87,155
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 5
| ###
| 135,929
| 339,822
| 72.5
| 72.5
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 101,345
| 0
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 5.29
| 5.29
| ###
| ###
| 64,578
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 5.27
| 5.28
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2018-Mar-06 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Mar-05 Mon
| 5.23
| ###
| 5.22
| 5.27
| 158,020
| ###
| ###
| ###
| ### |
2018-Mar-02 Fri
| 5.22
| 5.255
| 5.2
| 5.25
| 71,646
| 374,529
| ###
| ###
| 0.4 |
2018-Mar-01 Thu
| 5.25
| ###
| 5.25
| 5.29
|
|
| 80.5
| 80.5
| 0.4 |
2018-Feb-28 Wed
| 5.21
| 5.29
| ###
| 5.29
| 298,574
| 789,728
| 80.9
| 80.9
| 0.4 |
2018-Feb-27 Tue
| 5.25
| 5.29
| 5.23
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Feb-26 Mon
| ###
| 5.29
| ###
| 5.25
|
|
| 80.0
| 80.0
| 0.4 |
2018-Feb-23 Fri
| ###
| 5.25
| ###
| ###
| 93,378
| ###
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| ###
| 5.26
| ###
| 5.25
|
|
| 80.0
| 80.0
| 0.4 |
2018-Feb-21 Wed
| 5.2
| 5.23
| ###
| ###
| 221,580
| ###
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 5.25
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 5.22
| ###
| 5.22
| 5.25
|
|
| 69.9
| 69.9
| 0.4 |
2018-Feb-16 Fri
| 5.24
| 5.26
| ###
| 5.22
| 251,441
| 661,289
| ###
| ###
| 0.4 |
2018-Feb-15 Thu
| 5.29
| ###
| 5.2
| 5.24
| 139,021
| 361,454
| ###
| ###
| 0.4 |
2018-Feb-14 Wed
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| 5.25
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Feb-12 Mon
| 5.27
| ###
| 5.27
| 5.29
|
|
| ###
| ###
| 0.4 |
2018-Feb-09 Fri
| 5.25
| ###
| ###
| 5.27
| 333,442
| 0
| ###
| ###
| ### |
2018-Feb-08 Thu
| 5.2
| ###
| 5.2
| 5.28
|
|
| ###
| ###
| 0.4 |
2018-Feb-07 Wed
| ###
| 5.27
| ###
| 5.2
| 460,343
| ###
| 64.3
| 64.3
| ### |
2018-Feb-06 Tue
| 5.2
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 5.23
| 5.29
| 5.2
| 5.25
| 234,056
| 1,227,623
| 83.6
| 83.6
| 0.4 |
2018-Feb-02 Fri
| 5.29
| ###
| ###
| ###
| 789,248
| 0
| 70.2
| 70.2
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 5.22
| 5.27
| 255,325
| ###
| ###
| ###
| ### |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2018-Jan-30 Tue
| ###
| 5.4
| 5.29
| ###
| 359,075
| 1,919,255
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 5.41
| ###
| 5.41
|
|
| 83.2
| 83.2
| ### |
2018-Jan-25 Thu
| 5.27
| ###
| 5.2
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2018-Jan-24 Wed
| 5.29
| 5.29
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-Jan-23 Tue
| 5.2
| ###
| ###
| 5.27
| 230,670
| 0
| ###
| ###
| ### |
2018-Jan-22 Mon
| 5.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 5.24
| 5.28
| 5.21
| 5.21
|
|
| 36.6
| 36.6
| 0.4 |
2018-Jan-18 Thu
| ###
| ###
| ###
| 5.24
|
|
| 81.5
| 81.5
| 0.4 |
2018-Jan-17 Wed
| 5.25
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| 5.28
| ###
| ###
| 5.23
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| 5.25
| ###
| 5.21
| 5.28
| 213,687
| 556,654
| ###
| ###
| 0.4 |
2018-Jan-12 Fri
| 5.25
| ###
| 5.22
| 5.26
| 160,821
| 419,742
| 68.6
| 68.6
| 0.4 |
2018-Jan-11 Thu
| ###
| 5.4
| 5.25
| 5.26
| 402,575
| ###
| ###
| ###
| 0.4 |
2018-Jan-02 Tue
| 5.44
| 5.46
| ###
| 5.41
|
|
| ###
| ###
| ### |
2017-Dec-29 Fri
| 5.41
| ###
| ###
| 5.44
| 164,422
| 0
| ###
| ###
| 0.4 |
2017-Dec-28 Thu
| 5.43
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 5.42
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 5.41
| ###
| ###
| 318,456
| 861,423
| 70.8
| 70.8
| 0.0 |
2017-Dec-21 Thu
| 5.21
| ###
| 5.21
| ###
| 716,953
| ###
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 5.25
| 5.29
| 5.2
| 5.27
|
|
| 68.0
| 68.0
| ### |
2017-Dec-19 Tue
| 5.29
| ###
| 5.24
| 5.25
| 584,076
| 1,530,279
| 27.8
| 27.8
| 0.4 |
2017-Dec-18 Mon
| ###
| ###
| ###
| 5.28
| 1,475,351
| 0
| 86.4
| 86.4
| 0.4 |
2017-Dec-15 Fri
| 5.22
| 5.28
| ###
| 5.2
|
|
| 32.1
| 32.1
| ### |
2017-Dec-08 Fri
| 5.53
| 5.57
| ###
| 5.45
|
|
| 20.0
| 20.0
| ### |
2017-Dec-07 Thu
| 5.58
| ###
| 5.52
| 5.52
| 352,344
| ###
| 26.0
| 26.0
| 0.4 |
2017-Dec-06 Wed
| ###
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 5.84
| ###
| 5.72
| 5.74
|
|
| 26.3
| 26.3
| 0.4 |
2017-Dec-04 Mon
| ###
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Dec-01 Fri
| 6
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| 6.21
| ###
| ###
| 3,046,827
| ###
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 6.2
| 6.2
| 5.74
| ###
| 1,069,755
| ###
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 6.28
| 6.075
| 6.24
| 685,748
| ###
| ###
| ###
| 0.4 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 5.81
| ###
| 212,141
| ###
| 73.8
| 73.8
| 0.0 |
2017-Nov-23 Thu
| 5.86
| 5.975
| 5.75
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Nov-22 Wed
| 5.78
| 5.88
| 5.72
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Nov-21 Tue
| 5.83
| 5.88
| ###
| 5.77
| 309,644
| 910,353
| 25.5
| 25.5
| 0.4 |
2017-Nov-20 Mon
| ###
| ###
| 5.76
| 5.84
| 197,227
| ###
| 27.2
| 27.2
| 0.4 |
2017-Nov-17 Fri
| ###
| ###
| 5.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 5.82
| 5.83
|
|
| 14.9
| 14.9
| ### |
2017-Nov-15 Wed
| 5.83
| ###
| 5.74
| ###
| 298,628
| ###
| 88.5
| 88.5
| 0.0 |
2017-Nov-14 Tue
| 5.82
| ###
| 5.785
| 5.85
| 442,941
| ###
| ###
| ###
| 0.4 |
2017-Nov-13 Mon
| 5.83
| 5.87
| 5.75
| 5.82
| 173,123
| 1,005,844
| 36.4
| 36.4
| 0.4 |
2017-Nov-10 Fri
| 5.76
| 5.81
| ###
| 5.8
| 147,659
| 428,949
| 74.9
| 74.9
| 0.4 |
2017-Nov-09 Thu
| 5.89
| 5.89
| ###
| 5.76
| 193,351
| ###
| ###
| ###
| ### |
2017-Nov-08 Wed
| 5.83
| 5.89
| 5.76
| 5.89
| 277,852
| 1,618,487
| ###
| ###
| ### |
2017-Nov-07 Tue
| 5.75
| 5.86
| ###
| 5.83
|
|
| ###
| ###
| ### |
2017-Nov-06 Mon
| 5.7
| 5.75
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2017-Nov-03 Fri
| ###
| 5.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 5.89
| 5.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 5.58
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| 5.49
| ###
| 5.4
| 5.54
| 828,929
| ###
| 76.2
| 76.2
| 0.4 |
2017-Oct-30 Mon
| 5.75
| 5.79
| 5.48
| 5.51
| 703,688
| 3,965,281
| ###
| ###
| ### |
2017-Oct-27 Fri
| 5.84
| 5.84
| 5.7
| 5.79
|
|
| 25.8
| 25.8
| ### |
2017-Oct-26 Thu
| 5.79
| 5.84
| 5.76
| 5.82
| 176,281
| 1,022,429
| 75.7
| 75.7
| 0.4 |
2017-Oct-25 Wed
| 5.86
| ###
| 5.77
| 5.79
| 279,444
| ###
| 24.0
| 24.0
| ### |
2017-Oct-24 Tue
| 5.84
| ###
| ###
| 5.88
|
|
| 75.3
| 75.3
| 0.4 |
2017-Oct-23 Mon
| ###
| ###
| 5.85
| 5.85
| 107,228
| 313,641
| 28.5
| 28.5
| 0.4 |
2017-Oct-20 Fri
| ###
| ###
| 5.85
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| 6
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| 6
| ###
| 6
| ###
| 240,883
| 722,649
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 288,756
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 334,386
| 0
| 83.1
| 83.1
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| 5.88
| ###
| 184,072
| 541,171
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 218,856
| 0
| 10.8
| 10.8
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 5.85
| ###
| 5.83
| 6
|
|
| ###
| ###
| 0.4 |
2017-Oct-02 Mon
| ###
| ###
| 5.79
| 5.8
|
|
| 11.0
| 11.0
| 0.4 |
2017-Sep-29 Fri
| 5.87
| ###
| 5.84
| 5.85
| 58,984
| ###
| ###
| ###
| 0.4 |
2017-Sep-28 Thu
| 5.86
| ###
| 5.75
| 5.82
| 286,174
| 822,750
| 23.5
| 23.5
| 0.4 |
2017-Sep-27 Wed
| 5.83
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 5.78
| 5.83
| 121,824
| 352,071
| ###
| ###
| ### |
2017-Sep-25 Mon
| 5.83
| 6
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 5.8
| 5.87
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| ###
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Sep-20 Wed
| 5.73
| ###
| 5.73
| 5.86
|
|
| ###
| ###
| 0.4 |
2017-Sep-19 Tue
| 5.76
| 5.77
| 5.7
| 5.7
| 283,887
| ###
| ###
| ###
| 0.4 |
2017-Sep-18 Mon
| 5.77
| ###
| 5.73
| 5.77
| 281,655
| 806,941
| ###
| ###
| 0.4 |
2017-Sep-15 Fri
| 5.75
| 5.8
| 5.7
| 5.72
| 226,344
| 1,301,478
| 30.2
| 30.2
| 0.4 |
2017-Sep-14 Thu
| ###
| 5.78
| ###
| 5.72
|
|
| 80.9
| 80.9
| 0.4 |
2017-Sep-13 Wed
| 5.85
| 5.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 5.83
| 5.88
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2017-Sep-11 Mon
| 5.85
| ###
| 5.82
| 5.85
|
|
| 68.9
| 68.9
| 0.4 |
2017-Sep-08 Fri
| 5.84
| 5.89
| 5.84
| 5.85
| 48,543
| ###
| ###
| ###
| 0.4 |
2017-Sep-07 Thu
| 5.85
| 5.86
| 5.79
| 5.84
| 139,082
| 810,152
| 34.3
| 34.3
| 0.4 |
2017-Sep-06 Wed
| 5.85
| 5.88
| 5.77
| 5.85
|
|
| 65.6
| 65.6
| 0.4 |
2017-Sep-05 Tue
| ###
| ###
| 5.79
| 5.89
| 100,140
| ###
| ###
| ###
| ### |
2017-Sep-04 Mon
| ###
| ###
| 5.86
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 5.87
| ###
| 136,357
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 5.88
| 6
|
|
| ###
| ###
| 0.4 |
2017-Aug-30 Wed
| ###
| ###
| 5.8
| 5.88
| 197,177
| ###
| 19.8
| 19.8
| 0.4 |
2017-Aug-29 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Aug-28 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 6
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 317,143
| 0
| 10.9
| 10.9
| 0.0 |
2017-Aug-23 Wed
| ###
| 6.22
| ###
| ###
| 129,781
| ###
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 92,587
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 6.21
| 6.22
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2017-Aug-18 Fri
| ###
| 6.24
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2017-Aug-17 Thu
| 6.28
| 6.28
| ###
| ###
| 191,470
| ###
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| ###
| 6.29
| ###
| 6.28
| 254,428
| 800,176
| 82.8
| 82.8
| 0.4 |
2017-Aug-15 Tue
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 183,449
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 183,748
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 6
| ###
| ###
| 6
|
|
| 75.6
| 75.6
| 0.4 |
2017-Aug-09 Wed
| ###
| ###
| ###
| 6
|
|
| 23.2
| 23.2
| 0.4 |
2017-Aug-08 Tue
| ###
| ###
| 6.025
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 6.045
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 406,570
| 0
| 86.0
| 86.0
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 6
| 220,923
| 0
| 18.0
| 18.0
| 0.4 |
2017-Aug-01 Tue
| 6
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| 6
|
|
| 25.7
| 25.7
| 0.4 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
| 782,144
| 0
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| 5.82
| 5.88
|
|
| ###
| ###
| 0.4 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
| 308,628
| 0
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 5.8
| ###
| 5.78
| ###
| 215,954
| ###
| 85.2
| 85.2
| 0.0 |
2017-Jul-24 Mon
| 5.86
| ###
| 5.76
| 5.8
| 174,050
| ###
| 24.1
| 24.1
| 0.4 |
2017-Jul-21 Fri
| 5.84
| 5.85
| 5.755
| 5.84
| 334,574
| ###
| 66.2
| 66.2
| 0.4 |
2017-Jul-20 Thu
| 5.8
| ###
| 5.72
| 5.81
| 596,744
| 1,706,687
| 74.3
| 74.3
| ### |
2017-Jul-19 Wed
| 5.7
| 5.8
| ###
| 5.8
| 108,282
| ###
| ###
| ###
| 0.4 |
2017-Jul-18 Tue
| ###
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Jul-17 Mon
| 5.74
| 5.74
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2017-Jul-14 Fri
| 5.8
| 5.8
| ###
| 5.7
| 160,049
| 464,142
| ###
| ###
| 0.4 |
2017-Jul-13 Thu
| 5.73
| 5.76
| ###
| 5.72
| 642,972
| 1,851,759
| 28.9
| 28.9
| 0.4 |
2017-Jul-12 Wed
| ###
| 5.8
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Jul-11 Tue
| 5.77
| 5.8
| ###
| 5.71
| 110,386
| ###
| 22.2
| 22.2
| 0.4 |
2017-Jul-10 Mon
| 5.79
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 5.7
| 5.84
| ###
| 5.75
| 386,670
| 1,129,076
| 81.7
| 81.7
| ### |
2017-Jul-06 Thu
| ###
| 5.75
| ###
| ###
| 418,476
| ###
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2017-Jul-04 Tue
| 5.7
| ###
| 5.5
| ###
| 475,357
| ###
| 94.8
| 94.8
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 5.82
| 5.86
| 493,574
| ###
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| ###
| ###
| 5.76
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 607,846
| 0
| 90.8
| 90.8
| 0.0 |
2017-Jun-28 Wed
| 5.25
| 5.71
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| 5.41
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Jun-23 Fri
| 5.2
| 5.22
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Jun-22 Thu
| 5.22
| 5.24
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2017-Jun-21 Wed
| ###
| ###
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2017-Jun-20 Tue
| ###
| 5.42
| ###
| ###
| 89,943
| 243,745
| 28.1
| 28.1
| 0.0 |
2017-Jun-19 Mon
| 5.45
| 5.455
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Jun-16 Fri
| 5.45
| 5.47
| ###
| 5.42
| 235,246
| ###
| ###
| ###
| 0.4 |
2017-Jun-15 Thu
| 5.29
| 5.45
| 5.23
| 5.45
| 333,541
| ###
| ###
| ###
| ### |
2017-Jun-14 Wed
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 175,377
| 0
| 73.7
| 73.7
| 0.0 |
2017-Jun-08 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 5.22
| 5.24
| ###
| 5.2
|
|
| ###
| ###
| ### |
2017-Jun-06 Tue
| 5.45
| 5.45
| ###
| 5.2
| 462,581
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| ###
| 5.44
| ###
| 5.4
| 523,588
| 1,424,159
| ###
| ###
| 0.4 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2017-May-31 Wed
| ###
| 5.2
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| 5.185
| ###
| ###
| 201,221
| ###
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 138,778
| 0
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 5.2
| 5.2
| ###
| ###
| 253,653
| ###
| 23.0
| 23.0
| 0.0 |
2017-May-24 Wed
| 5.23
| 5.23
| ###
| ###
| 190,921
| 499,258
| 21.2
| 21.2
| 0.0 |
2017-May-23 Tue
| 5.28
| 5.29
| 5.21
| 5.25
| 539,177
| 2,830,679
| ###
| ###
| 0.4 |
2017-May-22 Mon
| 5.2
| ###
| ###
| 5.27
|
|
| 81.5
| 81.5
| ### |
2017-May-19 Fri
| ###
| ###
| ###
| 5.29
|
|
| ###
| ###
| 0.4 |
2017-May-18 Thu
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 5.44
| 5.21
| 5.23
| 234,758
| 1,250,086
| 19.1
| 19.1
| ### |
2017-May-16 Tue
| ###
| 5.41
| ###
| ###
| 119,942
| 324,443
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 5.54
| 5.55
| ###
| ###
| 226,929
| 629,727
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 5.55
| 5.58
| 5.42
| 5.52
|
|
| ###
| ###
| 0.4 |
2017-May-11 Thu
| 5.51
| 5.57
| 5.45
| 5.57
| 478,179
| ###
| 80.1
| 80.1
| 0.4 |
2017-May-10 Wed
| 5.55
| 5.58
| 5.5
| 5.51
| 103,657
| 574,259
| 25.9
| 25.9
| ### |
2017-May-09 Tue
| 5.5
| 5.57
| 5.5
| 5.51
| 139,470
| ###
| 68.3
| 68.3
| ### |
2017-May-08 Mon
| 5.5
| 5.56
| 5.46
| 5.52
|
|
| ###
| ###
| 0.4 |
2017-May-05 Fri
| 5.5
| 5.53
| 5.46
| 5.5
|
|
| 72.4
| 72.4
| 0.4 |
2017-May-04 Thu
| 5.74
| 5.74
| 5.42
| 5.5
| 387,470
| 2,162,082
| 8.1
| 8.1
| 0.4 |
2017-May-03 Wed
| 5.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| 5.43
| 5.27
| 5.43
|
|
| 88.7
| 88.7
| 0.4 |
2017-May-01 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 5.24
| 5.26
| 5.185
| 5.25
| 327,624
| ###
| 71.3
| 71.3
| 0.4 |
2017-Apr-27 Thu
| 5.2
| 5.24
| ###
| 5.22
| 217,528
| 569,923
| ###
| ###
| 0.4 |
2017-Apr-26 Wed
| ###
| 5.2
| ###
| ###
| 343,878
| 894,082
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 227,176
| 0
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 328,348
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 4.88
| ###
| 4.87
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 4.86
| 4.86
| 886,173
| ###
| 13.3
| 13.3
| 0.3 |
2017-Apr-18 Tue
| 5.2
| 5.21
| ###
| ###
| 422,679
| 1,101,078
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 5.22
| 5.25
| ###
| 5.2
|
|
| 33.4
| 33.4
| ### |
2017-Apr-12 Wed
| 5.24
| 5.26
| ###
| 5.24
| 659,041
| 1,733,277
| 72.9
| 72.9
| 0.4 |
2017-Apr-11 Tue
| 5.23
| 5.24
| 5.2
| 5.2
|
|
| 28.1
| 28.1
| ### |
2017-Apr-10 Mon
| 5.24
| 5.27
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2017-Apr-07 Fri
| 5.24
| 5.27
| 5.22
| 5.24
|
|
| 73.6
| 73.6
| 0.4 |
2017-Apr-06 Thu
| 5.27
| 5.29
| 5.23
| 5.24
| 363,129
| 1,910,058
| ###
| ###
| 0.4 |
2017-Apr-05 Wed
| ###
| ###
| 5.22
| 5.27
|
|
| 25.2
| 25.2
| ### |
2017-Apr-04 Tue
| 5.2
| ###
| 5.2
| ###
| 498,778
| 1,296,822
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| 5.24
| ###
| 5.2
| 507,273
| 1,329,055
| 76.2
| 76.2
| ### |
2017-Mar-31 Fri
| 5.24
| 5.255
| ###
| 5.2
|
|
| 21.9
| 21.9
| ### |
2017-Mar-30 Thu
| 5.28
| ###
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2017-Mar-29 Wed
| 5.22
| ###
| 5.22
| 5.28
|
|
| 77.2
| 77.2
| 0.4 |
2017-Mar-28 Tue
| 5.26
| 5.29
| 5.21
| 5.21
| 650,841
| ###
| ###
| ###
| 0.4 |
2017-Mar-27 Mon
| ###
| ###
| 5.2
| 5.24
| 1,499,420
| ###
| ###
| ###
| 0.4 |
2017-Mar-24 Fri
| ###
| ###
| 5.25
| ###
| 2,159,722
| 5,669,270
| 5.6
| 5.6
| 0.0 |
2017-Mar-23 Thu
| 5.88
| 5.88
| 5.88
| 5.88
| 0
|
|
|
| 0.4 |
2017-Mar-22 Wed
| ###
| ###
| 5.8
| 5.88
| 286,682
| 831,377
| ###
| ###
| 0.4 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 144,723
| 0
| 78.8
| 78.8
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 572,822
| 0
| 18.0
| 18.0
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2017-Mar-14 Tue
| 6.26
| ###
| ###
| 6.2
| 197,584
| 0
| ###
| ###
| 0.4 |
2017-Mar-13 Mon
| ###
| ###
| ###
| 6.25
| 154,727
| 0
| 21.8
| 21.8
| ### |
2017-Mar-10 Fri
| 6
| ###
| ###
| ###
| 216,053
| 0
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 5.82
| ###
| 5.82
| 6
|
|
| 89.6
| 89.6
| 0.4 |
2017-Mar-08 Wed
| 6
| ###
| 5.88
| 5.89
| 129,851
| ###
| ###
| ###
| ### |
2017-Mar-07 Tue
| 5.81
| ###
| 5.81
| ###
| 251,825
| 731,551
| 91.8
| 91.8
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 5.77
| 5.82
| 258,429
| ###
| 8.2
| 8.2
| 0.4 |
2017-Mar-03 Fri
| ###
| ###
| 5.78
| ###
| 259,049
| 748,651
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 5.79
| ###
| 5.7
| ###
| 142,659
| 406,578
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 5.83
| 5.84
| 5.77
| 5.78
|
|
| 32.6
| 32.6
| 0.4 |
2017-Feb-28 Tue
| 5.78
| 5.85
| 5.77
| 5.83
| 172,553
| ###
| 81.0
| 81.0
| ### |
2017-Feb-27 Mon
| 5.78
| 5.85
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
2017-Feb-24 Fri
| 5.88
| 5.88
| 5.78
| 5.8
|
|
| 26.7
| 26.7
| 0.4 |
2017-Feb-23 Thu
| 5.88
| ###
| 5.775
| 5.88
|
|
| 70.4
| 70.4
| 0.4 |
2017-Feb-22 Wed
| 5.75
| 5.86
| ###
| 5.83
| 154,128
| ###
| ###
| ###
| ### |
2017-Feb-21 Tue
| 5.75
| 5.84
| 5.7
| 5.75
| 282,387
| 1,629,372
| 74.9
| 74.9
| ### |
2017-Feb-20 Mon
| ###
| 6
| 5.75
| 5.78
| 172,348
| 1,012,544
| ###
| ###
| 0.4 |
2017-Feb-17 Fri
| ###
| ###
| 5.78
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2017-Feb-16 Thu
| 5.81
| ###
| 5.76
| 5.89
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 5.89
| 5.89
| 5.81
| 5.81
| 192,425
| 1,125,686
| ###
| ###
| ### |
2017-Feb-14 Tue
| ###
| ###
| 5.88
| 5.89
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| ###
| 5.89
| ###
| 112,956
| 332,655
| 13.2
| 13.2
| 0.0 |
2017-Feb-10 Fri
| 5.87
| ###
| 5.8
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Feb-09 Thu
| 5.75
| ###
| 5.7
| 5.8
| 162,321
| ###
| ###
| ###
| 0.4 |
2017-Feb-08 Wed
| ###
| 5.88
| ###
| 5.77
| 258,882
| ###
| ###
| ###
| 0.4 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 557,626
| 0
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 6
| 129,589
| 0
| 30.6
| 30.6
| 0.4 |
2017-Feb-02 Thu
| ###
| 6
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 144,674
| 0
| 8.0
| 8.0
| 0.0 |
2017-Jan-25 Wed
| ###
| 6.25
| ###
| 6.25
| 103,523
| ###
| ###
| ###
| ### |
2017-Jan-24 Tue
| ###
| 6.2
| ###
| ###
| 661,622
| 2,051,028
| 79.8
| 79.8
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2017-Jan-20 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 6.2
| 6.2
| ###
| ###
| 157,151
| ###
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 175,057
| 0
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 261,280
| 0
| 89.8
| 89.8
| 0.0 |
2017-Jan-16 Mon
| 6.26
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 6.29
| 6.29
| ###
| ###
| 496,550
| 1,561,649
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 6.47
| 6.54
| 6.24
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2017-Jan-10 Tue
| 6.5
| 6.54
| 6.46
| 6.47
|
|
| 33.7
| 33.7
| 0.5 |
2017-Jan-09 Mon
| 6.47
| 6.58
| ###
| 6.56
| 112,472
| ###
| 83.7
| 83.7
| 0.5 |
2017-Jan-06 Fri
| 6.56
| ###
| 6.43
| 6.46
| 147,145
| 473,071
| ###
| ###
| ### |
|