End of day Prices (full format), 300 Days for (CSV) CSG LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.007 |
2016-May-04 Wed
| ###
| ###
| ###
| 1.375
| 222,244
| 0
| ###
| ###
| 0.1 |
2016-May-03 Tue
| ###
| ###
| ###
| 1.355
| 181,248
| 0
| ###
| ###
| ### |
2016-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-Apr-29 Fri
| 1.385
| 1.4
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2016-Apr-28 Thu
| ###
| 1.385
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| 1.355
|
|
| 30.4
| 30.4
| ### |
2016-Apr-26 Tue
| 1.355
| ###
| 1.347
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| 1.345
| ###
| 80,221
| 53,948
| 25.8
| 25.8
| 0.0 |
2016-Apr-20 Wed
| ###
| 1.385
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| 1.385
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| 1.355
|
|
| ###
| ###
| ### |
2016-Apr-14 Thu
| 1.29
| ###
| 1.285
| ###
| 428,744
| ###
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| 1.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| 1.345
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 1.285
| ###
| 1.255
| 1.27
| 386,051
| 242,247
| 25.1
| 25.1
| ### |
2016-Apr-08 Fri
| 1.275
| ###
| 1.25
| 1.29
|
|
| 77.8
| 77.8
| 0.1 |
2016-Apr-07 Thu
| 1.27
| ###
| 1.27
| 1.28
| 113,953
| ###
| 78.1
| 78.1
| ### |
2016-Apr-06 Wed
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| 65.7
| 65.7
| ### |
2016-Apr-05 Tue
| 1.25
| 1.27
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2016-Apr-04 Mon
| 1.24
| 1.275
| ###
| 1.25
|
|
| 77.2
| 77.2
| ### |
2016-Apr-01 Fri
| 1.255
| 1.257
| ###
| 1.255
| 442,245
| 277,950
| 75.4
| 75.4
| ### |
2016-Mar-31 Thu
| ###
| 1.245
| ###
| 1.24
|
|
| 88.8
| 88.8
| 0.1 |
2016-Mar-30 Wed
| 1.26
| 1.26
| ###
| 1.22
| 262,953
| ###
| ###
| ###
| 0.1 |
2016-Mar-29 Tue
| 1.2
| 1.275
| 1.2
| ###
| 463,755
| ###
| 96.1
| 96.1
| 0.0 |
2016-Mar-24 Thu
| 1.225
| 1.225
| 1.185
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| 1.26
| 1.27
| ###
| ###
| 249,783
| ###
| 19.6
| 19.6
| 0.0 |
2016-Mar-22 Tue
| 1.26
| ###
| 1.242
| 1.255
|
|
| ###
| ###
| ### |
2016-Mar-21 Mon
| ###
| ###
| 1.245
| 1.255
|
|
| 6.7
| 6.7
| ### |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Mar-17 Thu
| 1.26
| ###
| 1.25
| ###
| 753,185
| 470,740
| 89.4
| 89.4
| 0.0 |
2016-Mar-16 Wed
| 1.29
| 1.29
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2016-Mar-15 Tue
| 1.28
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2016-Mar-14 Mon
| ###
| ###
| 1.28
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 1.26
| ###
| 1.24
| ###
| 740,328
| ###
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| 1.27
| ###
| 1.24
| 1.255
|
|
| 24.0
| 24.0
| ### |
2016-Mar-08 Tue
| ###
| ###
| 1.245
| 1.26
|
|
| ###
| ###
| ### |
2016-Mar-07 Mon
| ###
| 1.375
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
| 757,681
| 0
| 68.0
| 68.0
| 0.0 |
2016-Mar-02 Wed
| ###
| 1.385
| 1.355
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| 1.345
| 1.355
|
|
| 29.4
| 29.4
| ### |
2016-Feb-29 Mon
| ###
| 1.4
| 1.322
| ###
| 774,328
| ###
| 77.7
| 77.7
| 0.0 |
2016-Feb-26 Fri
| 1.26
| ###
| 1.255
| ###
| 792,376
| ###
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 1.245
| 1.25
|
|
| 13.1
| 13.1
| ### |
2016-Feb-24 Wed
| ###
| ###
| 1.24
| ###
| 3,215,241
| 1,993,449
| 10.8
| 10.8
| 0.0 |
2016-Feb-23 Tue
| 1.4
| 1.41
| ###
| ###
| 1,914,952
| 1,350,041
| 21.2
| 21.2
| 0.0 |
2016-Feb-22 Mon
| ###
| 1.425
| ###
| 1.4
| 4,549,422
| ###
| ###
| ###
| ### |
2016-Feb-19 Fri
| 1.45
| 1.45
| ###
| 1.4
|
|
| 14.2
| 14.2
| ### |
2016-Feb-18 Thu
| 1.4
| 1.425
| 1.325
| ###
| 7,326,826
| 10,074,385
| 65.3
| 65.3
| 0.0 |
2016-Feb-17 Wed
| 1.41
| 1.42
| ###
| 1.41
|
|
| ###
| ###
| ### |
2016-Feb-16 Tue
| ###
| 1.44
| 1.385
| ###
| 6,155,647
| 8,694,851
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| 1.5
| ###
| ###
| 1.42
|
|
| 6.7
| 6.7
| ### |
2016-Feb-12 Fri
| 1.45
| 1.5
| 1.385
| 1.5
| 355,243
| ###
| ###
| ###
| 0.1 |
2016-Feb-11 Thu
| ###
| ###
| ###
| 1.47
| 578,874
| 0
| 15.3
| 15.3
| ### |
2016-Feb-10 Wed
| 1.5
| ###
| 1.43
| 1.5
|
|
| 83.1
| 83.1
| 0.1 |
2016-Feb-09 Tue
| 1.56
| ###
| ###
| 1.53
|
|
| ###
| ###
| ### |
2016-Feb-08 Mon
| 1.57
| ###
| ###
| 1.575
| 365,945
| 0
| 70.4
| 70.4
| 0.1 |
2016-Feb-05 Fri
| 1.55
| ###
| 1.55
| 1.57
| 1,329,852
| ###
| 78.7
| 78.7
| 0.1 |
2016-Feb-04 Thu
| ###
| ###
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2016-Feb-03 Wed
| ###
| 1.74
| ###
| ###
| 49,183
| 42,789
| 9.2
| 9.2
| 0.0 |
2016-Feb-02 Tue
| 1.73
| 1.74
| ###
| ###
| 193,625
| 168,453
| 19.5
| 19.5
| 0.0 |
2016-Feb-01 Mon
| 1.72
| 1.745
| ###
| 1.72
|
|
| 72.5
| 72.5
| 0.1 |
2016-Jan-29 Fri
| 1.73
| ###
| 1.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| 1.71
| 1,852,752
| 0
| ###
| ###
| 0.1 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
| 55,682
| 0
| 22.1
| 22.1
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
| 85,374
| 0
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 135,783
| 0
| 66.3
| 66.3
| 0.0 |
2016-Jan-21 Thu
| ###
| 1.642
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2016-Jan-20 Wed
| 1.645
| 1.645
| ###
| 1.625
|
|
| ###
| ###
| ### |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 81,280
| 0
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 1.56
| ###
| 1.55
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| 1.545
| ###
| 165,853
| 128,121
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| 1.57
| 1.57
|
|
| 7.0
| 7.0
| 0.1 |
2016-Jan-13 Wed
| ###
| 1.7
| 1.655
| ###
| 607,456
| ###
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| ###
| 1.71
| 1.655
| ###
| 84,027
| 141,375
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 1.72
| 1.75
| ###
| 1.685
| 659,241
| ###
| ###
| ###
| ### |
2016-Jan-08 Fri
| ###
| 1.75
| ###
| 1.75
| 124,725
| ###
| 83.7
| 83.7
| 0.1 |
2016-Jan-07 Thu
| 1.745
| 1.77
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2016-Jan-06 Wed
| 1.71
| 1.77
| ###
| 1.76
| 2,899,421
| 2,565,987
| 91.6
| 91.6
| 0.1 |
2016-Jan-05 Tue
| 1.76
| 1.8
| 1.72
| 1.72
| 72,424
| ###
| 15.7
| 15.7
| 0.1 |
2016-Jan-04 Mon
| 1.78
| 1.81
| 1.73
| 1.8
| 63,878
| ###
| ###
| ###
| 0.1 |
2015-Dec-31 Thu
| 1.78
| 1.8
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2015-Dec-30 Wed
| 1.77
| 1.8
| 1.76
| 1.8
| 84,683
| ###
| ###
| ###
| 0.1 |
2015-Dec-29 Tue
| 1.8
| 1.8
| 1.76
| 1.76
| 42,789
| ###
| 12.5
| 12.5
| 0.1 |
2015-Dec-24 Thu
| 1.81
| 1.81
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2015-Dec-23 Wed
| 1.74
| ###
| ###
| 1.8
|
|
| 90.6
| 90.6
| 0.1 |
2015-Dec-22 Tue
| 1.72
| 1.78
| 1.72
| ###
| 38,223
| ###
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| 1.73
| ###
| 1.71
| 113,321
| 98,022
| 86.6
| 86.6
| 0.1 |
2015-Dec-18 Fri
| 1.7
| 1.77
| 1.685
| 1.77
|
|
| ###
| ###
| ### |
2015-Dec-17 Thu
| ###
| 1.785
| ###
| ###
| 240,276
| 214,446
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 1.685
| 1.72
| ###
| 1.71
|
|
| 78.0
| 78.0
| 0.1 |
2015-Dec-15 Tue
| ###
| 1.725
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2015-Dec-14 Mon
| 1.76
| 1.77
| 1.672
| ###
| 152,356
| ###
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 1.77
| ###
| 1.77
| 1.78
| 81,983
| 72,554
| 77.0
| 77.0
| 0.1 |
2015-Dec-10 Thu
| 1.8
| 1.8
| 1.74
| 1.775
|
|
| ###
| ###
| ### |
2015-Dec-09 Wed
| 1.76
| 1.8
| 1.742
| 1.79
|
|
| 84.6
| 84.6
| 0.1 |
2015-Dec-08 Tue
| 1.78
| 1.785
| 1.745
| 1.76
| 76,923
| ###
| 28.0
| 28.0
| 0.1 |
2015-Dec-07 Mon
| ###
| 1.8
| ###
| 1.785
| 149,683
| ###
| ###
| ###
| 0.1 |
2015-Dec-04 Fri
| 1.79
| 1.8
| 1.75
| 1.785
| 755,772
| ###
| 29.5
| 29.5
| 0.1 |
2015-Dec-03 Thu
| 1.76
| 1.81
| 1.75
| 1.81
| 1,108,482
| ###
| 88.4
| 88.4
| ### |
2015-Dec-02 Wed
| ###
| ###
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2015-Dec-01 Tue
| 1.685
| ###
| 1.685
| 1.71
|
|
| ###
| ###
| 0.1 |
2015-Nov-30 Mon
| 1.7
| 1.7
| ###
| 1.685
| 90,644
| 77,047
| ###
| ###
| ### |
2015-Nov-27 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 88.8
| 88.8
| ### |
2015-Nov-26 Thu
| 1.655
| 1.685
| 1.655
| 1.675
| 88,524
| ###
| ###
| ###
| ### |
2015-Nov-25 Wed
| ###
| 1.685
| 1.647
| ###
| 244,977
| ###
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| 1.625
| ###
| 621,089
| ###
| 88.2
| 88.2
| 0.0 |
2015-Nov-23 Mon
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| 1.575
| 1.625
| 207,974
| 163,779
| 29.4
| 29.4
| ### |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2015-Nov-18 Wed
| ###
| 1.655
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
| 306,128
| 0
| 28.3
| 28.3
| 0.0 |
2015-Nov-16 Mon
| ###
| 1.645
| 1.625
| ###
| 94,025
| ###
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 1.675
| 1.675
| ###
| 1.645
| 133,046
| 111,426
| ###
| ###
| 0.1 |
2015-Nov-12 Thu
| ###
| 1.675
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 94,577
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
| 512,274
| 0
| 16.5
| 16.5
| 0.0 |
2015-Nov-09 Mon
| ###
| 1.7
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Nov-06 Fri
| ###
| 1.655
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| 1.625
| 1.585
| ###
| 101,726
| 163,270
| 78.5
| 78.5
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| 1.645
| 131,740
| 0
| ###
| ###
| 0.1 |
2015-Nov-02 Mon
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| 1.625
| ###
| 260,826
| 211,921
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 1.627
| 1.627
| ###
| ###
| 313,821
| ###
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 1.645
| 1.675
| 1.642
| ###
| 137,523
| 228,081
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| 1.645
| 1.59
| ###
| 117,651
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| 1.59
| 1.59
| ###
| 1.57
|
|
| ###
| ###
| 0.1 |
2015-Oct-20 Tue
| ###
| ###
| 1.55
| 1.57
| 234,026
| 181,370
| ###
| ###
| 0.1 |
2015-Oct-19 Mon
| 1.59
| ###
| 1.56
| ###
| 159,874
| ###
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 1.58
| ###
| ###
| 1.59
| 184,628
| 0
| 74.8
| 74.8
| ### |
2015-Oct-15 Thu
| ###
| 1.625
| 1.585
| 1.585
|
|
| 23.5
| 23.5
| ### |
2015-Oct-14 Wed
| ###
| ###
| 1.55
| ###
| 3,134,174
| 2,428,984
| 8.8
| 8.8
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
| 88,824
| 0
| 83.8
| 83.8
| 0.0 |
2015-Oct-12 Mon
| ###
| ###
| ###
| ###
| 149,552
| 0
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2015-Oct-08 Thu
| 1.645
| ###
| ###
| ###
| 285,270
| 0
| 33.0
| 33.0
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2015-Oct-06 Tue
| 1.685
| 1.685
| ###
| ###
| 118,655
| ###
| 27.9
| 27.9
| 0.0 |
2015-Oct-05 Mon
| ###
| 1.685
| ###
| 1.685
| 40,876
| ###
| 62.5
| 62.5
| ### |
2015-Oct-02 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 74.6
| 74.6
| ### |
2015-Oct-01 Thu
| 1.75
| 1.75
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2015-Sep-30 Wed
| ###
| 1.745
| 1.645
| 1.74
|
|
| 91.9
| 91.9
| 0.1 |
2015-Sep-29 Tue
| 1.625
| 1.685
| ###
| ###
| 473,881
| 399,244
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| 1.625
| 973,587
| 0
| ###
| ###
| ### |
2015-Sep-23 Wed
| 1.645
| ###
| ###
| ###
| 520,223
| 0
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 1.57
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 1.56
| 1.585
| 1.525
| 1.585
| 765,486
| ###
| 80.3
| 80.3
| ### |
2015-Sep-17 Thu
| ###
| ###
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 1.585
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2015-Sep-14 Mon
| 1.58
| ###
| 1.58
| ###
| 342,246
| 270,374
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 1.59
| 1.625
| 1.587
| ###
| 73,547
| ###
| 78.3
| 78.3
| 0.0 |
2015-Sep-10 Thu
| 1.59
| ###
| 1.575
| ###
| 91,729
| ###
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| ###
| 1.622
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| 1.625
| 1.575
| ###
| 389,779
| 623,646
| 62.2
| 62.2
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| 1.58
| 1.625
| 2,104,648
| 1,662,671
| 37.1
| 37.1
| ### |
2015-Sep-02 Wed
| ###
| ###
| 1.545
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 1.58
| ###
| 126,558
| 99,980
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 1.71
| 1.71
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 93.2
| 93.2
| ### |
2015-Aug-27 Thu
| 1.625
| ###
| ###
| ###
| 536,379
| 0
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| 1.645
| 1.645
| 1.58
| 1.625
|
|
| ###
| ###
| ### |
2015-Aug-25 Tue
| ###
| 1.72
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| 1.71
| 1.5
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2015-Aug-21 Fri
| 1.72
| 1.74
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2015-Aug-20 Thu
| 1.8
| 1.8
| 1.71
| 1.74
|
|
| 13.3
| 13.3
| 0.1 |
2015-Aug-19 Wed
| ###
| 1.78
| ###
| 1.75
|
|
| 93.9
| 93.9
| 0.1 |
2015-Aug-18 Tue
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 1.585
| 1.585
| 1.585
| 1.585
| 0
|
|
|
| ### |
2015-Aug-14 Fri
| 1.58
| ###
| 1.58
| 1.585
|
|
| 75.6
| 75.6
| ### |
2015-Aug-13 Thu
| 1.575
| 1.585
| ###
| 1.57
| 487,622
| 386,440
| 31.3
| 31.3
| 0.1 |
2015-Aug-12 Wed
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
| 55,057
| 0
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| 1.625
| 92,572
| 0
| ###
| ###
| ### |
2015-Aug-07 Fri
| ###
| 1.645
| ###
| 1.625
| 2,340
| 1,924
| 88.0
| 88.0
| ### |
2015-Aug-06 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 1.675
| 1.675
| 1.625
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2015-Aug-04 Tue
| 1.7
| ###
| ###
| ###
| 142,949
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| 1.7
| 66,845
| 0
| 85.5
| 85.5
| ### |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| 1.59
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| 1.59
| 1.59
|
|
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| ###
| ###
| 1.625
| 208,088
| 0
| ###
| ###
| ### |
2015-Jul-24 Fri
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| 1.675
| ###
| 1.675
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| ###
| ###
| 1.645
| ###
| 263,740
| 216,926
| 29.2
| 29.2
| 0.0 |
2015-Jul-21 Tue
| ###
| 1.685
| ###
| 1.675
|
|
| 71.5
| 71.5
| ### |
2015-Jul-20 Mon
| ###
| 1.7
| 1.625
| ###
| 475,443
| 790,423
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| 1.645
| 1.59
| ###
| 102,876
| ###
| 82.6
| 82.6
| 0.0 |
2015-Jul-16 Thu
| 1.59
| ###
| ###
| 1.59
| 295,084
| 0
| 76.1
| 76.1
| ### |
2015-Jul-15 Wed
| ###
| 1.59
| ###
| 1.59
| 82,378
| ###
| ###
| ###
| ### |
2015-Jul-14 Tue
| 1.52
| 1.555
| 1.51
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2015-Jul-13 Mon
| 1.56
| 1.59
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2015-Jul-10 Fri
| 1.54
| 1.56
| 1.52
| 1.545
|
|
| 73.1
| 73.1
| ### |
2015-Jul-09 Thu
| 1.53
| 1.57
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| 1.58
| 1.58
| 1.545
| 1.57
| 23,385
| ###
| ###
| ###
| 0.1 |
2015-Jul-07 Tue
| 1.545
| 1.59
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-06 Mon
| 1.55
| 1.56
| 1.52
| 1.56
|
|
| 80.5
| 80.5
| ### |
2015-Jul-03 Fri
| 1.55
| 1.59
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2015-Jul-02 Thu
| 1.59
| 1.59
| 1.55
| 1.59
| 57,855
| ###
| ###
| ###
| ### |
2015-Jul-01 Wed
| ###
| ###
| 1.55
| 1.585
| 896,773
| ###
| 16.9
| 16.9
| ### |
2015-Jun-30 Tue
| 1.52
| ###
| 1.52
| ###
| 101,678
| 77,275
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 1.55
| 1.59
| 1.55
| 1.555
|
|
| 84.8
| 84.8
| ### |
2015-Jun-26 Fri
| 1.56
| 1.575
| 1.55
| 1.55
| 176,481
| 275,751
| ###
| ###
| ### |
2015-Jun-25 Thu
| 1.55
| 1.585
| 1.55
| 1.57
|
|
| ###
| ###
| 0.1 |
2015-Jun-24 Wed
| 1.55
| 1.585
| 1.55
| ###
| 45,820
| 71,822
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| 1.555
| 1.555
| 1.545
| 1.55
|
|
| ###
| ###
| ### |
2015-Jun-22 Mon
| 1.55
| 1.57
| 1.52
| 1.56
|
|
| ###
| ###
| ### |
2015-Jun-19 Fri
| ###
| ###
| 1.557
| 1.57
| 452,282
| ###
| 16.7
| 16.7
| 0.1 |
2015-Jun-18 Thu
| ###
| ###
| 1.53
| 1.55
| 63,443
| ###
| 13.5
| 13.5
| ### |
2015-Jun-17 Wed
| 1.55
| ###
| 1.55
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2015-Jun-16 Tue
| 1.56
| ###
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2015-Jun-15 Mon
| 1.58
| 1.58
| 1.56
| 1.56
|
|
| 24.6
| 24.6
| ### |
2015-Jun-12 Fri
| 1.59
| ###
| ###
| ###
| 133,571
| 0
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 1.55
| 1.56
| 1.54
| 1.56
|
|
| 73.1
| 73.1
| ### |
2015-Jun-10 Wed
| 1.575
| ###
| 1.545
| 1.55
| 219,723
| ###
| 20.6
| 20.6
| ### |
2015-Jun-09 Tue
| 1.55
| 1.59
| 1.53
| 1.58
|
|
| 87.6
| 87.6
| 0.1 |
2015-Jun-05 Fri
| 1.55
| 1.56
| 1.55
| 1.55
| 46,242
| ###
| ###
| ###
| ### |
2015-Jun-04 Thu
| ###
| ###
| 1.5
| 1.555
|
|
| 17.1
| 17.1
| ### |
2015-Jun-03 Wed
| ###
| ###
| 1.59
| ###
| 617,829
| 491,174
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| 1.585
| ###
| 252,083
| 199,775
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 1.57
| 1.72
| ###
| 1.72
|
|
| 96.8
| 96.8
| 0.1 |
2015-May-28 Thu
| 1.575
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 1.55
| 1.58
|
|
| 10.5
| 10.5
| 0.1 |
2015-May-26 Tue
| ###
| 1.655
| ###
| ###
| 238,527
| 197,381
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| 1.55
| 1.625
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2015-May-21 Thu
| 1.55
| 1.56
| 1.54
| 1.56
|
|
| 73.4
| 73.4
| ### |
2015-May-20 Wed
| 1.55
| 1.55
| 1.527
| 1.55
| 49,123
| 75,575
| ###
| ###
| ### |
2015-May-19 Tue
| 1.55
| ###
| ###
| 1.54
|
|
| 32.3
| 32.3
| ### |
2015-May-18 Mon
| 1.53
| 1.55
| 1.5
| 1.54
| 106,245
| 162,023
| 83.3
| 83.3
| ### |
2015-May-15 Fri
| 1.56
| 1.56
| 1.53
| 1.53
| 277,980
| 429,479
| 16.3
| 16.3
| ### |
2015-May-14 Thu
| 1.57
| 1.57
| 1.55
| 1.55
| 14,253
| ###
| 17.3
| 17.3
| ### |
2015-May-13 Wed
| 1.58
| 1.58
| 1.52
| 1.53
|
|
| ###
| ###
| ### |
2015-May-12 Tue
| 1.55
| 1.58
| 1.545
| 1.58
| 2,484,982
| 3,882,784
| ###
| ###
| 0.1 |
2015-May-11 Mon
| 1.58
| ###
| 1.53
| 1.55
| 166,320
| ###
| 18.5
| 18.5
| ### |
2015-May-08 Fri
| 1.52
| 1.58
| 1.52
| 1.58
| 1,251,448
| 1,939,744
| 91.5
| 91.5
| 0.1 |
2015-May-07 Thu
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2015-May-06 Wed
| 1.54
| 1.54
| 1.5
| 1.52
| 56,653
| ###
| ###
| ###
| 0.1 |
2015-May-05 Tue
| 1.55
| 1.55
| 1.51
| 1.54
|
|
| 33.9
| 33.9
| ### |
2015-May-04 Mon
| 1.54
| 1.56
| ###
| 1.53
|
|
| 20.9
| 20.9
| ### |
2015-May-01 Fri
| 1.57
| ###
| 1.53
| 1.53
| 82,781
| 63,327
| ###
| ###
| ### |
2015-Apr-30 Thu
| 1.52
| ###
| 1.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| 1.48
| 1.53
| 1.48
| 1.52
|
|
| 90.0
| 90.0
| 0.1 |
2015-Apr-28 Tue
| 1.55
| 1.55
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2015-Apr-27 Mon
| 1.53
| 1.58
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2015-Apr-24 Fri
| 1.49
| 1.54
| 1.49
| 1.54
| 326,847
| 495,173
| 88.7
| 88.7
| ### |
2015-Apr-23 Thu
| 1.5
| 1.5
| 1.485
| 1.49
|
|
| 25.4
| 25.4
| ### |
2015-Apr-22 Wed
| 1.485
| ###
| ###
| 1.5
| 550,548
| 0
| ###
| ###
| 0.1 |
2015-Apr-21 Tue
| 1.44
| 1.48
| 1.41
| 1.48
|
|
| 90.8
| 90.8
| 0.1 |
2015-Apr-20 Mon
| 1.48
| 1.48
| 1.425
| 1.46
| 5,025,288
| ###
| ###
| ###
| 0.1 |
2015-Apr-17 Fri
| 1.475
| 1.5
| 1.475
| 1.485
|
|
| 83.1
| 83.1
| ### |
2015-Apr-16 Thu
| 1.44
| ###
| 1.42
| 1.47
| 26,879
| 19,084
| ###
| ###
| ### |
2015-Apr-15 Wed
| 1.475
| 1.485
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2015-Apr-14 Tue
| 1.45
| ###
| ###
| 1.475
|
|
| 84.6
| 84.6
| 0.1 |
2015-Apr-13 Mon
| 1.42
| 1.47
| ###
| 1.46
| 184,629
| ###
| 90.5
| 90.5
| 0.1 |
2015-Apr-10 Fri
| 1.45
| 1.45
| ###
| 1.42
| 1,041,676
| ###
| ###
| ###
| ### |
2015-Apr-09 Thu
| 1.445
| 1.47
| 1.445
| 1.45
|
|
| ###
| ###
| ### |
2015-Apr-08 Wed
| 1.44
| 1.482
| 1.425
| 1.455
|
|
| ###
| ###
| ### |
2015-Apr-07 Tue
| ###
| 1.5
| 1.4
| 1.485
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| 1.51
| 1.51
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2015-Apr-01 Wed
| 1.43
| 1.53
| 1.43
| 1.47
|
|
| 89.6
| 89.6
| ### |
2015-Mar-31 Tue
| 1.44
| 1.475
| 1.43
| 1.475
| 320,555
| ###
| 86.1
| 86.1
| 0.1 |
2015-Mar-30 Mon
| 1.5
| 1.5
| ###
| 1.475
| 104,321
| 78,240
| ###
| ###
| 0.1 |
2015-Mar-27 Fri
| 1.455
| 1.49
| 1.45
| 1.485
| 48,676
| 71,553
| 83.5
| 83.5
| ### |
2015-Mar-26 Thu
| ###
| 1.45
| 1.41
| 1.45
| 1,049,556
| ###
| 81.6
| 81.6
| ### |
2015-Mar-25 Wed
| ###
| 1.455
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2015-Mar-24 Tue
| 1.42
| 1.45
| ###
| 1.425
|
|
| ###
| ###
| ### |
2015-Mar-23 Mon
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2015-Mar-19 Thu
| ###
| ###
| 1.29
| ###
| 606,782
| 391,374
| 95.9
| 95.9
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 1.28
| ###
| 1.28
| ###
| 452,554
| ###
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 1.285
| ###
| 1.285
| ###
| 108,484
| ###
| 78.4
| 78.4
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| 1.275
| ###
| 195,954
| 124,920
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 1.28
| ###
| 1.245
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2015-Mar-10 Tue
| 1.28
| ###
| 1.28
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2015-Mar-09 Mon
| 1.27
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2015-Mar-06 Fri
| 1.27
| ###
| ###
| 1.27
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| ###
| ###
| 1.24
| 1.27
|
|
| 10.2
| 10.2
| ### |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
| 212,840
| 0
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 1.28
| ###
| 144,871
| ###
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
| 134,089
| 0
| 26.8
| 26.8
| 0.0 |
2015-Feb-27 Fri
| ###
| 1.355
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2015-Feb-26 Thu
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|