End of day Prices (full format), 600 Days for (DLX) DULUXGROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.366 |
2019-Aug-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| ###
| ###
| 1,234,679
| 0
| 36.3
| 36.3
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
| 1,212,823
| 0
| 33.1
| 33.1
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 902,772
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 9.345
| ###
| ###
| 1,087,740
| ###
| 33.4
| 33.4
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 776,729
| 0
| 27.4
| 27.4
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 1,713,282
| 0
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 756,577
| 0
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2019-Jul-03 Wed
| ###
| ###
| ###
| ###
| 4,907,371
| 0
| 31.6
| 31.6
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 1,935,070
| 0
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 2,614,381
| 0
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 797,959
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 2,712,251
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 3,362,642
| 0
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2019-Jun-20 Thu
| 9.75
| 9.76
| 9.75
| 9.76
|
|
| ###
| ###
| 0.7 |
2019-Jun-19 Wed
| 9.78
| 9.78
| 9.75
| 9.75
| 1,606,680
| ###
| 28.7
| 28.7
| ### |
2019-Jun-18 Tue
| 9.78
| 9.78
| 9.75
| 9.75
| 1,680,922
| ###
| 32.6
| 32.6
| ### |
2019-Jun-17 Mon
| 9.76
| 9.77
| 9.75
| 9.76
|
|
| 75.6
| 75.6
| 0.7 |
2019-Jun-14 Fri
| 9.75
| 9.76
| 9.74
| 9.75
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| 9.76
| 9.77
| 9.74
| 9.75
| 1,214,924
| 11,851,583
| 40.5
| 40.5
| ### |
2019-Jun-12 Wed
| 9.75
| 9.77
| 9.74
| 9.75
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| 9.74
| 9.75
| 9.73
| 9.73
| 1,758,340
| ###
| ###
| ###
| ### |
2019-Jun-07 Fri
| 9.73
| 9.74
| 9.72
| 9.74
| 3,793,625
| 36,911,971
| 67.5
| 67.5
| 0.7 |
2019-Jun-06 Thu
| 9.74
| 9.75
| 9.72
| 9.72
| 2,148,680
| ###
| 33.8
| 33.8
| 0.7 |
2019-Jun-05 Wed
| 9.73
| 9.74
| 9.72
| 9.72
|
|
| 39.7
| 39.7
| 0.7 |
2019-Jun-04 Tue
| 9.73
| 9.74
| 9.72
| 9.72
| 3,346,928
| ###
| ###
| ###
| 0.7 |
2019-Jun-03 Mon
| 9.73
| 9.74
| 9.72
| 9.72
|
|
| ###
| ###
| 0.7 |
2019-May-31 Fri
| 9.74
| 9.74
| 9.72
| 9.73
| 1,403,675
| 13,657,757
| 34.1
| 34.1
| ### |
2019-May-30 Thu
| 9.73
| 9.74
| 9.72
| 9.73
|
|
| 73.2
| 73.2
| ### |
2019-May-29 Wed
| 9.73
| 9.74
| 9.72
| 9.72
|
|
| 36.7
| 36.7
| 0.7 |
2019-May-28 Tue
| 9.74
| 9.75
| 9.73
| 9.73
| 1,274,677
| 12,415,353
| 31.1
| 31.1
| ### |
2019-May-27 Mon
| 9.72
| 9.75
| 9.72
| 9.73
| 521,557
| 5,077,357
| ###
| ###
| ### |
2019-May-24 Fri
| 9.72
| 9.74
| 9.71
| 9.72
| 1,576,549
| ###
| 70.4
| 70.4
| 0.7 |
2019-May-23 Thu
| 9.73
| 9.74
| 9.725
| 9.73
| 1,370,323
| ###
| ###
| ###
| ### |
2019-May-22 Wed
| 9.74
| 9.74
| 9.72
| 9.72
| 2,319,680
| 22,570,486
| 29.0
| 29.0
| 0.7 |
2019-May-21 Tue
| 9.73
| 9.74
| 9.72
| 9.74
|
|
| 65.7
| 65.7
| 0.7 |
2019-May-20 Mon
| 9.74
| 9.75
| 9.72
| 9.72
| 1,471,377
| 14,323,855
| 36.6
| 36.6
| 0.7 |
2019-May-17 Fri
| 9.74
| 9.75
| 9.73
| 9.74
|
|
| 69.2
| 69.2
| 0.7 |
2019-May-16 Thu
| 9.73
| 9.74
| 9.685
| 9.73
| 2,696,571
| 26,190,445
| ###
| ###
| ### |
2019-May-15 Wed
| 9.75
| 9.75
| 9.72
| 9.74
| 1,017,174
| 9,902,188
| 27.9
| 27.9
| 0.7 |
2019-May-14 Tue
| 9.73
| 9.75
| 9.7
| 9.73
| 1,362,486
| 13,250,176
| ###
| ###
| ### |
2019-May-13 Mon
| 9.75
| ###
| 9.73
| 9.74
|
|
| 37.6
| 37.6
| 0.7 |
2019-May-10 Fri
| 9.76
| 9.78
| 9.74
| 9.75
|
|
| 32.8
| 32.8
| ### |
2019-May-09 Thu
| 9.77
| 9.78
| 9.74
| 9.77
| 1,959,071
| ###
| 66.2
| 66.2
| 0.7 |
2019-May-08 Wed
| 9.74
| 9.78
| 9.74
| 9.77
| 2,148,447
| 20,968,842
| ###
| ###
| 0.7 |
2019-May-07 Tue
| 9.77
| 9.79
| 9.75
| 9.77
|
|
| 71.8
| 71.8
| 0.7 |
2019-May-06 Mon
| 9.77
| 9.78
| 9.75
| 9.77
| 1,200,484
| 11,722,726
| 80.0
| 80.0
| 0.7 |
2019-May-03 Fri
| 9.78
| 9.79
| 9.76
| 9.79
| 1,892,589
| 18,500,057
| ###
| ###
| ### |
2019-May-02 Thu
| 9.74
| 9.78
| 9.74
| 9.78
| 1,438,343
| 14,038,227
| ###
| ###
| 0.7 |
2019-May-01 Wed
| 9.73
| 9.76
| 9.73
| 9.74
| 1,339,344
| ###
| ###
| ###
| 0.7 |
2019-Apr-30 Tue
| 9.74
| 9.77
| 9.73
| 9.75
| 1,772,550
| ###
| ###
| ###
| ### |
2019-Apr-29 Mon
| 9.8
| 9.81
| 9.73
| 9.76
|
|
| ###
| ###
| 0.7 |
2019-Apr-26 Fri
| 9.73
| 9.85
| 9.72
| 9.85
|
|
| 81.5
| 81.5
| ### |
2019-Apr-24 Wed
| 9.73
| 9.745
| 9.7
| 9.73
| 3,828,285
| ###
| 67.1
| 67.1
| ### |
2019-Apr-23 Tue
| 9.73
| 9.745
| ###
| 9.73
| 6,724,725
| 32,766,222
| ###
| ###
| ### |
2019-Apr-18 Thu
| 9.74
| 9.79
| 9.72
| 9.73
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 9.81
| 9.87
| ###
| 9.75
| 13,900,188
| 68,597,427
| 30.8
| 30.8
| ### |
2019-Apr-16 Tue
| 7.58
| 7.7
| 7.56
| ###
| 1,171,082
| 8,935,355
| 79.7
| 79.7
| 0.0 |
2019-Apr-15 Mon
| 7.57
| 7.59
| 7.525
| 7.57
| 532,753
| 4,026,280
| 73.0
| 73.0
| ### |
2019-Apr-12 Fri
| 7.49
| ###
| 7.485
| 7.57
|
|
| ###
| ###
| ### |
2019-Apr-11 Thu
| 7.47
| ###
| 7.45
| 7.48
| 1,868,570
| 6,960,423
| 74.1
| 74.1
| 0.5 |
2019-Apr-10 Wed
| 7.47
| 7.5
| 7.45
| 7.47
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| 7.5
| 7.5
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2019-Apr-08 Mon
| 7.43
| 7.5
| 7.4
| 7.48
| 1,591,121
| 11,853,851
| ###
| ###
| 0.5 |
2019-Apr-05 Fri
| 7.42
| 7.52
| ###
| 7.44
| 1,417,450
| ###
| 73.7
| 73.7
| ### |
2019-Apr-04 Thu
| ###
| 7.46
| ###
| 7.41
| 1,990,023
| 7,422,785
| ###
| ###
| ### |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
| 1,592,579
| 0
| 89.0
| 89.0
| 0.0 |
2019-Apr-02 Tue
| 7.22
| 7.27
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| 7.4
|
|
| 71.4
| 71.4
| 0.5 |
2019-Mar-28 Thu
| 7.24
| ###
| ###
| ###
| 1,045,651
| 0
| 73.7
| 73.7
| 0.0 |
2019-Mar-27 Wed
| 7.25
| ###
| ###
| 7.25
| 2,815,854
| 0
| ###
| ###
| 0.5 |
2019-Mar-26 Tue
| ###
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 7.4
| 7.42
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2019-Mar-22 Fri
| ###
| 7.48
| ###
| 7.41
| 1,051,524
| ###
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 7.4
| ###
| ###
| 1,346,083
| ###
| 32.5
| 32.5
| 0.0 |
2019-Mar-20 Wed
| 7.4
| ###
| ###
| 7.43
|
|
| 76.5
| 76.5
| ### |
2019-Mar-19 Tue
| 7.43
| 7.45
| 7.4
| 7.41
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 7.42
| 7.49
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2019-Mar-15 Fri
| 7.45
| 7.47
| 7.42
| 7.43
| 1,200,473
| 8,937,521
| 30.9
| 30.9
| ### |
2019-Mar-14 Thu
| 7.47
| 7.49
| 7.41
| 7.44
|
|
| ###
| ###
| ### |
2019-Mar-13 Wed
| 7.41
| 7.52
| 7.41
| 7.43
| 885,946
| 6,613,586
| 73.6
| 73.6
| ### |
2019-Mar-12 Tue
| 7.44
| 7.53
| 7.44
| 7.45
| 1,586,229
| 11,872,924
| 74.2
| 74.2
| 0.5 |
2019-Mar-11 Mon
| 7.46
| 7.48
| 7.42
| 7.44
| 541,785
| ###
| 33.8
| 33.8
| ### |
2019-Mar-08 Fri
| 7.5
| 7.54
| 7.44
| 7.49
| 1,772,042
| ###
| ###
| ###
| ### |
2019-Mar-07 Thu
| 7.57
| 7.59
| 7.52
| 7.54
|
|
| 33.4
| 33.4
| 0.5 |
2019-Mar-06 Wed
| 7.44
| 7.59
| 7.44
| 7.56
|
|
| 81.8
| 81.8
| 0.5 |
2019-Mar-05 Tue
| 7.43
| 7.49
| 7.43
| 7.49
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 7.42
| 7.49
| ###
| 7.49
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| 7.29
| 7.46
| 7.28
| 7.41
|
|
| 82.7
| 82.7
| ### |
2019-Feb-28 Thu
| 7.4
| ###
| 7.25
| 7.28
| 1,412,751
| 5,121,222
| ###
| ###
| 0.5 |
2019-Feb-27 Wed
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 7.41
| ###
| 7.41
| 1,086,157
| ###
| 74.8
| 74.8
| ### |
2019-Feb-25 Mon
| 7.29
| 7.42
| 7.29
| 7.42
|
|
| 83.0
| 83.0
| 0.5 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 1,532,988
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| 7.2
| ###
| ###
| 1,371,283
| ###
| 80.2
| 80.2
| 0.0 |
2019-Feb-19 Tue
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| 7.145
| ###
| ###
| 922,024
| ###
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 724,929
| 0
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| 7
| 6.85
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| 6.86
| 6.89
|
|
| ###
| ###
| 0.5 |
2019-Feb-05 Tue
| 6.78
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 6.83
| ###
| 6.685
| 6.78
|
|
| 27.2
| 27.2
| 0.5 |
2019-Feb-01 Fri
| 6.83
| ###
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 6.85
| ###
| 6.76
| 6.85
|
|
| 72.0
| 72.0
| ### |
2019-Jan-30 Wed
| 6.77
| ###
| 6.7
| 6.76
|
|
| ###
| ###
| 0.5 |
2019-Jan-29 Tue
| ###
| 6.77
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2019-Jan-25 Fri
| 6.75
| 6.8
| ###
| ###
| 1,196,829
| ###
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| 6.77
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| 6.51
| 6.52
| 1,303,643
| 4,243,357
| ###
| ###
| 0.5 |
2019-Jan-10 Thu
| 6.72
| 6.76
| 6.56
| ###
| 799,570
| ###
| 19.8
| 19.8
| 0.0 |
2019-Jan-09 Wed
| 6.7
| 6.78
| ###
| 6.7
|
|
| 64.6
| 64.6
| 0.5 |
2019-Jan-04 Fri
| 6.5
| 6.55
| 6.41
| 6.45
| 705,988
| ###
| 27.2
| 27.2
| ### |
2019-Jan-03 Thu
| 6.47
| 6.625
| 6.47
| 6.54
|
|
| ###
| ###
| 0.5 |
2019-Jan-02 Wed
| 6.58
| ###
| 6.46
| 6.46
| 559,140
| 1,806,022
| ###
| ###
| ### |
2018-Dec-28 Fri
| ###
| ###
| 6.55
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2018-Dec-27 Thu
| 6.51
| ###
| 6.51
| 6.54
|
|
| ###
| ###
| 0.5 |
2018-Dec-21 Fri
| 6.5
| 6.54
| ###
| 6.45
|
|
| ###
| ###
| ### |
2018-Dec-20 Thu
| 6.5
| ###
| 6.49
| 6.49
| 2,489,927
| ###
| 43.9
| 43.9
| ### |
2018-Dec-19 Wed
| 6.7
| 6.78
| ###
| 6.7
| 1,309,720
| 4,439,950
| 71.6
| 71.6
| 0.5 |
2018-Dec-14 Fri
| 6.83
| ###
| 6.77
| 6.88
| 1,189,648
| 4,026,958
| ###
| ###
| ### |
2018-Dec-13 Thu
| ###
| 6.83
| 6.585
| 6.75
|
|
| 84.8
| 84.8
| 0.5 |
2018-Dec-12 Wed
| ###
| 6.74
| 6.58
| ###
| 1,560,044
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| 6.59
| ###
| 1,385,726
| ###
| 75.5
| 75.5
| 0.0 |
2018-Dec-10 Mon
| 6.77
| 6.8
| 6.59
| ###
| 1,971,385
| 13,198,422
| 26.3
| 26.3
| 0.0 |
2018-Dec-07 Fri
| 6.8
| 6.83
| 6.725
| 6.77
|
|
| 31.6
| 31.6
| ### |
2018-Dec-06 Thu
| 6.82
| 6.86
| 6.74
| 6.81
|
|
| 40.1
| 40.1
| ### |
2018-Dec-05 Wed
| 6.7
| 6.82
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Dec-04 Tue
| ###
| ###
| 6.75
| 6.76
|
|
| ###
| ###
| 0.5 |
2018-Dec-03 Mon
| ###
| ###
| 6.85
| ###
| 1,046,623
| 3,584,683
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| 6.78
| 6.85
|
|
| ###
| ###
| ### |
2018-Nov-29 Thu
| ###
| 6.985
| 6.845
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Nov-13 Tue
| 7.57
| 7.57
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2018-Nov-12 Mon
| 7.53
| ###
| 7.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 7.45
| 7.52
| 7.45
| 7.51
|
|
| ###
| ###
| ### |
2018-Nov-08 Thu
| 7.46
| 7.54
| 7.45
| 7.45
| 770,447
| ###
| ###
| ###
| 0.5 |
2018-Nov-07 Wed
| 7.4
| 7.49
| 7.4
| 7.45
|
|
| 71.6
| 71.6
| 0.5 |
2018-Nov-06 Tue
| 7.46
| 7.48
| 7.425
| 7.44
|
|
| 26.5
| 26.5
| ### |
2018-Nov-05 Mon
| 7.41
| 7.46
| ###
| 7.4
| 653,479
| 2,437,476
| ###
| ###
| 0.5 |
2018-Nov-02 Fri
| ###
| 7.49
| ###
| 7.41
| 2,090,584
| ###
| 70.9
| 70.9
| ### |
2018-Nov-01 Thu
| 7.4
| 7.46
| 7.375
| 7.4
| 1,092,722
| ###
| ###
| ###
| 0.5 |
2018-Oct-31 Wed
| ###
| 7.44
| ###
| 7.4
|
|
| 75.5
| 75.5
| 0.5 |
2018-Oct-30 Tue
| 7.23
| ###
| ###
| ###
| 960,328
| 0
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 7.25
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Oct-26 Fri
| 7.26
| ###
| ###
| 7.23
| 1,269,220
| 0
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| 7.24
| ###
| ###
| 2,676,155
| 9,687,681
| 48.4
| 48.4
| 0.0 |
2018-Oct-24 Wed
| ###
| 7.4
| 7.28
| ###
| 1,236,740
| 9,077,671
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| 7.44
| 7.49
| ###
| 7.4
| 1,065,041
| 3,988,578
| ###
| ###
| 0.5 |
2018-Oct-22 Mon
| 7.44
| 7.47
| ###
| 7.44
| 1,193,326
| 4,457,072
| 73.3
| 73.3
| ### |
2018-Oct-19 Fri
| 7.51
| 7.53
| ###
| 7.45
|
|
| 25.4
| 25.4
| 0.5 |
2018-Oct-18 Thu
| 7.47
| 7.55
| 7.44
| 7.5
|
|
| 72.8
| 72.8
| 0.5 |
2018-Oct-17 Wed
| 7.4
| 7.49
| ###
| 7.45
| 1,351,928
| 5,062,970
| ###
| ###
| 0.5 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 1,724,375
| 0
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 7.27
| ###
| 7.25
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2018-Oct-12 Fri
| 7.26
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 7.41
| 7.45
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| 7.46
| 7.52
| 1,377,320
| ###
| 22.5
| 22.5
| 0.5 |
2018-Oct-09 Tue
| ###
| 7.7
| 7.54
| ###
| 981,759
| ###
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 7.73
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2018-Oct-05 Fri
| 7.71
| ###
| ###
| ###
| 1,007,351
| 0
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 7.7
| 7.76
| ###
| 7.71
| 1,652,186
| 6,410,481
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| 7.76
| ###
| 7.7
| 453,151
| 1,758,225
| 67.7
| 67.7
| 0.6 |
2018-Oct-02 Tue
| 7.75
| 7.78
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Oct-01 Mon
| ###
| 7.7
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2018-Sep-28 Fri
| 7.73
| 7.77
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-Sep-27 Thu
| 7.74
| 7.8
| 7.73
| 7.75
|
|
| 70.9
| 70.9
| ### |
2018-Sep-26 Wed
| 7.78
| 7.78
| ###
| 7.73
| 557,174
| ###
| ###
| ###
| 0.6 |
2018-Sep-25 Tue
| ###
| 7.76
| ###
| 7.73
| 794,221
| 3,081,577
| ###
| ###
| 0.6 |
2018-Sep-24 Mon
| 7.58
| 7.74
| 7.58
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 7.5
| 7.59
|
|
| 18.3
| 18.3
| 0.5 |
2018-Sep-20 Thu
| 7.85
| ###
| ###
| 7.7
| 2,577,325
| 0
| 15.9
| 15.9
| 0.6 |
2018-Sep-19 Wed
| ###
| 8
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 7.88
| ###
| ###
| ###
| 593,776
| 0
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 7.85
| ###
| 7.83
| 7.87
|
|
| 71.6
| 71.6
| 0.6 |
2018-Sep-14 Fri
| 7.85
| 7.88
| 7.83
| 7.84
|
|
| ###
| ###
| 0.6 |
2018-Sep-13 Thu
| 7.83
| ###
| 7.8
| 7.86
| 366,926
| ###
| ###
| ###
| ### |
2018-Sep-12 Wed
| 7.85
| ###
| 7.82
| 7.87
| 518,375
| 2,026,846
| 72.4
| 72.4
| 0.6 |
2018-Sep-11 Tue
| 7.83
| 7.88
| 7.78
| 7.88
| 513,174
| 4,018,152
| 78.2
| 78.2
| 0.6 |
2018-Sep-10 Mon
| 7.73
| 7.81
| 7.73
| 7.78
| 483,928
| 3,760,120
| 76.4
| 76.4
| 0.6 |
2018-Sep-07 Fri
| 7.7
| 7.83
| 7.685
| 7.8
|
|
| ###
| ###
| 0.6 |
2018-Sep-06 Thu
| 7.8
| 7.85
| 7.72
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Sep-05 Wed
| ###
| ###
| 7.8
| 7.84
|
|
| 34.6
| 34.6
| 0.6 |
2018-Sep-04 Tue
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 7.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 7.81
| ###
| 7.79
| 7.86
| 1,072,525
| 4,177,484
| 74.6
| 74.6
| ### |
2018-Aug-30 Thu
| 7.88
| ###
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
2018-Aug-29 Wed
| 7.77
| 7.88
| 7.74
| 7.84
| 1,322,987
| 10,332,528
| 75.5
| 75.5
| 0.6 |
2018-Aug-28 Tue
| 7.72
| 7.83
| ###
| 7.8
|
|
| 78.4
| 78.4
| 0.6 |
2018-Aug-27 Mon
| 7.71
| 7.73
| ###
| 7.71
| 349,242
| 1,349,820
| 67.8
| 67.8
| ### |
2018-Aug-24 Fri
| ###
| 7.79
| ###
| 7.72
|
|
| 79.2
| 79.2
| ### |
2018-Aug-23 Thu
| 7.76
| 7.78
| 7.57
| ###
| 1,275,526
| ###
| 18.8
| 18.8
| 0.0 |
2018-Aug-22 Wed
| 7.72
| 7.82
| 7.71
| 7.77
|
|
| ###
| ###
| 0.6 |
2018-Aug-21 Tue
| ###
| 7.74
| ###
| 7.71
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| 7.72
| 7.77
| ###
| ###
| 1,049,426
| 4,077,020
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| 7.53
| ###
| 7.53
| ###
| 3,768,088
| 14,186,851
| 83.5
| 83.5
| 0.0 |
2018-Aug-16 Thu
| ###
| 7.745
| ###
| 7.51
|
|
| 26.6
| 26.6
| ### |
2018-Aug-15 Wed
| 7.55
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 7.47
| 7.55
| 7.47
| 7.53
|
|
| ###
| ###
| 0.5 |
2018-Aug-13 Mon
| ###
| ###
| 7.42
| 7.45
| 1,095,146
| ###
| 23.3
| 23.3
| 0.5 |
2018-Aug-10 Fri
| 7.8
| 7.81
| 7.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 7.77
| 7.85
| 7.74
| 7.77
|
|
| 69.7
| 69.7
| 0.6 |
2018-Aug-08 Wed
| 7.74
| 7.8
| 7.73
| 7.74
|
|
| ###
| ###
| 0.6 |
2018-Aug-07 Tue
| ###
| 7.8
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2018-Aug-06 Mon
| 7.71
| 7.78
| 7.675
| 7.71
| 564,948
| ###
| 71.5
| 71.5
| ### |
2018-Aug-03 Fri
| ###
| 7.74
| 7.59
| ###
| 1,062,785
| 8,146,247
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 7.57
| ###
| 604,078
| ###
| 41.3
| 41.3
| 0.0 |
2018-Aug-01 Wed
| ###
| 7.72
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2018-Jul-31 Tue
| 7.7
| 7.7
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| 7.7
| 7.625
| ###
| 436,283
| ###
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 1,276,729
| 0
| 75.2
| 75.2
| 0.0 |
2018-Jul-26 Thu
| 7.52
| 7.57
| ###
| 7.54
| 1,053,783
| ###
| 72.8
| 72.8
| 0.5 |
2018-Jul-25 Wed
| 7.55
| 7.58
| 7.49
| 7.5
|
|
| ###
| ###
| 0.5 |
2018-Jul-24 Tue
| 7.5
| 7.57
| 7.47
| 7.54
|
|
| 78.4
| 78.4
| 0.5 |
2018-Jul-23 Mon
| ###
| ###
| 7.455
| 7.48
|
|
| 18.9
| 18.9
| 0.5 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 376,378
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| 7.7
| ###
| ###
| 801,546
| 3,085,952
| 30.6
| 30.6
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2018-Jul-17 Tue
| 7.7
| ###
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2018-Jul-12 Thu
| 7.59
| ###
| 7.555
| 7.56
|
|
| 28.9
| 28.9
| 0.5 |
2018-Jul-11 Wed
| 7.57
| ###
| 7.52
| 7.54
|
|
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| ###
| ###
| 7.52
| 7.57
|
|
| 30.8
| 30.8
| ### |
2018-Jul-09 Mon
| ###
| ###
| 7.54
| 7.54
| 936,346
| 3,530,024
| ###
| ###
| 0.5 |
2018-Jul-06 Fri
| ###
| 7.7
| ###
| ###
| 883,347
| 3,400,885
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 491,779
| 0
| 32.1
| 32.1
| 0.0 |
2018-Jul-04 Wed
| ###
| 7.73
| ###
| ###
| 792,523
| ###
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 7.72
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 7.625
| ###
| 544,353
| 2,075,345
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 7.8
| 7.8
| ###
| ###
| 1,124,854
| ###
| 16.1
| 16.1
| 0.0 |
2018-Jun-28 Thu
| ###
| 7.84
| 7.675
| 7.78
| 732,174
| ###
| 80.5
| 80.5
| 0.6 |
2018-Jun-27 Wed
| 7.74
| 7.85
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2018-Jun-26 Tue
| 7.74
| 7.79
| ###
| 7.77
| 635,976
| 2,477,126
| 74.3
| 74.3
| 0.6 |
2018-Jun-25 Mon
| 7.79
| 7.8
| ###
| 7.75
|
|
| 34.4
| 34.4
| ### |
2018-Jun-22 Fri
| 7.76
| 7.85
| 7.72
| 7.78
| 686,126
| ###
| ###
| ###
| 0.6 |
2018-Jun-21 Thu
| 7.79
| 7.81
| 7.73
| 7.76
| 1,442,241
| ###
| ###
| ###
| 0.6 |
2018-Jun-20 Wed
| ###
| 7.76
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Jun-19 Tue
| ###
| ###
| 7.57
| ###
| 842,678
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 7.71
| ###
| ###
| 765,051
| 2,949,271
| 36.8
| 36.8
| 0.0 |
2018-Jun-15 Fri
| ###
| 7.755
| ###
| 7.71
| 1,232,287
| ###
| 68.4
| 68.4
| ### |
2018-Jun-14 Thu
| ###
| 7.73
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-Jun-13 Wed
| 7.75
| 7.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| 7.8
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2018-Jun-08 Fri
| ###
| 7.72
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 7.555
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Jun-06 Wed
| ###
| 7.71
| ###
| ###
| 1,280,659
| 4,936,940
| 70.9
| 70.9
| 0.0 |
2018-Jun-05 Tue
| 7.56
| 7.75
| 7.56
| ###
| 3,589,756
| 27,479,582
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 7.52
| 7.53
| 7.445
| 7.51
| 738,623
| ###
| 31.9
| 31.9
| ### |
2018-Jun-01 Fri
| 7.44
| 7.52
| 7.43
| 7.48
| 729,678
| 5,454,343
| 76.0
| 76.0
| 0.5 |
2018-May-31 Thu
| 7.52
| 7.54
| ###
| 7.45
| 1,870,084
| ###
| 24.8
| 24.8
| 0.5 |
2018-May-30 Wed
| 7.49
| 7.54
| 7.46
| 7.49
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| ###
| ###
| 7.49
| 7.5
|
|
| ###
| ###
| 0.5 |
2018-May-28 Mon
| ###
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| 7.74
| 7.77
| 7.7
| 7.73
|
|
| ###
| ###
| 0.6 |
2018-May-24 Thu
| 7.76
| 7.8
| 7.72
| 7.75
|
|
| 33.1
| 33.1
| ### |
2018-May-23 Wed
| 7.81
| 7.83
| 7.71
| 7.8
| 996,125
| ###
| ###
| ###
| 0.6 |
2018-May-22 Tue
| 7.81
| 7.83
| 7.73
| 7.8
|
|
| 40.9
| 40.9
| 0.6 |
2018-May-21 Mon
| ###
| 7.84
| 7.58
| 7.81
|
|
| ###
| ###
| 0.6 |
2018-May-18 Fri
| ###
| ###
| 7.59
| ###
| 1,712,676
| ###
| 8.1
| 8.1
| 0.0 |
2018-May-17 Thu
| ###
| 8.2
| 7.79
| 7.87
|
|
| 9.5
| 9.5
| 0.6 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 1,256,887
| 0
| 32.8
| 32.8
| 0.0 |
2018-May-14 Mon
| 8
| ###
| 8
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2018-May-11 Fri
| 7.84
| 8
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 7.72
| 7.81
| ###
| 7.78
| 1,124,382
| ###
| 78.0
| 78.0
| 0.6 |
2018-May-09 Wed
| ###
| 7.76
| ###
| 7.71
|
|
| 75.2
| 75.2
| ### |
2018-May-08 Tue
| 7.77
| 7.79
| ###
| ###
| 2,197,440
| 8,559,028
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 7.82
| 7.85
| 7.75
| 7.76
|
|
| 31.1
| 31.1
| 0.6 |
2018-May-04 Fri
| 7.81
| 7.81
| 7.745
| 7.75
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 7.85
| 7.86
| 7.78
| 7.82
|
|
| ###
| ###
| 0.6 |
2018-May-02 Wed
| 7.76
| 7.84
| 7.73
| 7.82
|
|
| ###
| ###
| 0.6 |
2018-May-01 Tue
| 7.74
| ###
| ###
| 7.75
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 7.8
| ###
| 7.76
|
|
| 79.5
| 79.5
| 0.6 |
2018-Apr-27 Fri
| ###
| 7.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 7.54
| ###
| 7.54
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2018-Apr-24 Tue
| 7.57
| ###
| 7.53
| 7.58
|
|
| 69.5
| 69.5
| ### |
2018-Apr-23 Mon
| 7.56
| 7.58
| 7.53
| 7.56
| 365,780
| ###
| ###
| ###
| 0.5 |
2018-Apr-20 Fri
| 7.57
| 7.58
| 7.52
| 7.55
| 291,321
| 2,199,473
| 36.0
| 36.0
| ### |
2018-Apr-19 Thu
| 7.57
| ###
| 7.52
| 7.58
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 7.5
| 7.56
| 7.49
| 7.5
| 835,380
| ###
| 68.2
| 68.2
| 0.5 |
2018-Apr-17 Tue
| 7.45
| 7.57
| 7.45
| 7.49
| 794,028
| 5,963,150
| ###
| ###
| ### |
2018-Apr-16 Mon
| 7.49
| 7.49
| 7.4
| 7.46
| 731,258
| ###
| 35.0
| 35.0
| 0.5 |
2018-Apr-13 Fri
| 7.44
| 7.58
| 7.4
| 7.58
| 767,424
| ###
| ###
| ###
| ### |
2018-Apr-12 Thu
| 7.47
| 7.47
| ###
| 7.43
| 653,055
| ###
| ###
| ###
| ### |
2018-Apr-11 Wed
| 7.52
| ###
| ###
| 7.51
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| 7.42
| 7.48
| 7.4
| 7.47
| 650,951
| 4,843,075
| ###
| ###
| ### |
2018-Apr-09 Mon
| 7.5
| 7.51
| ###
| 7.43
| 939,423
| ###
| ###
| ###
| ### |
2018-Apr-06 Fri
| 7.48
| 7.54
| ###
| 7.51
| 2,013,020
| 7,589,085
| 72.0
| 72.0
| ### |
2018-Apr-05 Thu
| 7.41
| 7.525
| 7.355
| 7.5
| 740,357
| 5,508,256
| ###
| ###
| 0.5 |
2018-Apr-04 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 7.29
| 7.385
| 7.26
| ###
| 540,784
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 7.41
| 7.425
| ###
| ###
| 562,779
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 7.5
| 7.58
| 7.385
| 7.42
|
|
| ###
| ###
| 0.5 |
2018-Mar-27 Tue
| 7.48
| 7.53
| 7.41
| 7.51
|
|
| 69.6
| 69.6
| ### |
2018-Mar-26 Mon
| ###
| 7.48
| ###
| 7.47
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| 7.53
| 7.56
| ###
| 7.41
| 885,054
| ###
| 22.0
| 22.0
| ### |
2018-Mar-22 Thu
| ###
| ###
| 7.53
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| 7.72
| ###
| ###
| 888,876
| ###
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 7.73
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 7.71
| 7.74
| ###
| ###
| 512,988
| ###
| 39.5
| 39.5
| 0.0 |
2018-Mar-16 Fri
| ###
| 7.685
| 7.57
| ###
| 970,451
| ###
| 72.1
| 72.1
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| 7.59
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 7.53
| ###
| 716,883
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 7.75
| 7.82
| ###
| ###
| 780,554
| ###
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 7.83
| 7.88
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Mar-09 Fri
| 7.73
| ###
| ###
| 7.76
|
|
| 68.8
| 68.8
| 0.6 |
2018-Mar-08 Thu
| ###
| 7.73
| ###
| ###
| 598,754
| 2,314,184
| 29.3
| 29.3
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 7.59
| ###
| 968,945
| 3,677,146
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 7.56
| ###
| 7.56
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2018-Mar-05 Mon
| 7.42
| 7.56
| 7.42
| 7.5
| 647,283
| 4,848,149
| 83.2
| 83.2
| 0.5 |
2018-Mar-02 Fri
| 7.53
| 7.57
| 7.43
| 7.45
| 631,557
| 4,736,677
| ###
| ###
| 0.5 |
2018-Mar-01 Thu
| ###
| ###
| 7.51
| 7.57
|
|
| 39.7
| 39.7
| ### |
2018-Feb-28 Wed
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 7.79
| 7.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| 7.73
| ###
| 7.73
|
|
| 77.2
| 77.2
| 0.6 |
2018-Feb-23 Fri
| 7.53
| ###
| 7.51
| 7.59
| 579,373
| 2,175,545
| 72.1
| 72.1
| 0.5 |
2018-Feb-22 Thu
| 7.54
| 7.58
| 7.44
| 7.5
| 869,225
| 6,527,879
| 31.8
| 31.8
| 0.5 |
2018-Feb-21 Wed
| 7.42
| ###
| ###
| 7.5
| 1,402,044
| 0
| ###
| ###
| 0.5 |
2018-Feb-20 Tue
| 7.29
| 7.42
| 7.22
| 7.4
| 818,746
| 5,993,220
| 84.4
| 84.4
| 0.5 |
2018-Feb-19 Mon
| ###
| ###
| 7.24
| 7.28
|
|
| ###
| ###
| 0.5 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| 7.2
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2018-Feb-12 Mon
| ###
| 7.22
| ###
| ###
| 1,390,371
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 7
| ###
| ###
| ###
| 968,353
| 0
| 72.7
| 72.7
| 0.0 |
2018-Feb-08 Thu
| ###
| 7.24
| ###
| ###
| 1,420,058
| ###
| 31.7
| 31.7
| 0.0 |
2018-Feb-07 Wed
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 7.48
| 7.48
| 7.25
| 7.29
| 1,941,641
| 14,300,185
| 27.2
| 27.2
| ### |
2018-Feb-02 Fri
| 7.57
| ###
| 7.455
| 7.5
|
|
| 26.0
| 26.0
| 0.5 |
2018-Feb-01 Thu
| 7.59
| ###
| ###
| 7.58
| 2,651,227
| 0
| ###
| ###
| ### |
2018-Jan-31 Wed
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 7.4
| 7.41
| 7.25
| 7.27
| 796,946
| ###
| 27.1
| 27.1
| ### |
2018-Jan-29 Mon
| 7.4
| 7.42
| ###
| 7.41
| 662,385
| 2,457,448
| 70.2
| 70.2
| ### |
2018-Jan-25 Thu
| 7.5
| 7.52
| ###
| ###
| 958,546
| ###
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| 7.47
| 7.54
| 837,558
| 3,128,279
| 24.4
| 24.4
| 0.5 |
2018-Jan-23 Tue
| 7.58
| 7.58
| 7.44
| 7.5
|
|
| 23.3
| 23.3
| 0.5 |
2018-Jan-22 Mon
| ###
| ###
| 7.45
| 7.5
| 807,773
| 3,008,954
| ###
| ###
| 0.5 |
2018-Jan-19 Fri
| 7.54
| 7.58
| 7.47
| 7.56
| 1,417,524
| ###
| ###
| ###
| 0.5 |
2018-Jan-18 Thu
| 7.44
| 7.52
| 7.4
| 7.51
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| 7.4
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| 7.43
| ###
| 7.42
| 763,850
| ###
| 76.8
| 76.8
| 0.5 |
2018-Jan-15 Mon
| 7.43
| 7.43
| ###
| ###
| 1,439,720
| 5,348,559
| 29.3
| 29.3
| 0.0 |
2018-Jan-12 Fri
| 7.5
| 7.56
| ###
| ###
| 579,181
| ###
| 15.8
| 15.8
| 0.0 |
2018-Jan-11 Thu
| 7.46
| ###
| 7.41
| 7.45
|
|
| ###
| ###
| 0.5 |
2018-Jan-02 Tue
| ###
| 7.71
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Dec-29 Fri
| 7.73
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 7.76
| ###
| 7.75
| 240,448
| ###
| ###
| ###
| ### |
2017-Dec-27 Wed
| 7.73
| 7.76
| ###
| ###
| 553,552
| 2,147,781
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 7.79
| 7.83
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2017-Dec-21 Thu
| 7.7
| 7.83
| 7.7
| 7.78
|
|
| ###
| ###
| 0.6 |
2017-Dec-20 Wed
| 7.83
| 7.89
| 7.82
| 7.86
| 739,882
| 5,811,773
| ###
| ###
| ### |
2017-Dec-19 Tue
| 7.84
| 7.88
| 7.8
| 7.87
|
|
| ###
| ###
| 0.6 |
2017-Dec-18 Mon
| 7.8
| 7.84
| 7.77
| 7.8
| 1,119,052
| ###
| ###
| ###
| 0.6 |
2017-Dec-15 Fri
| 7.89
| ###
| 7.71
| 7.73
| 2,228,853
| 8,592,228
| ###
| ###
| 0.6 |
2017-Dec-08 Fri
| ###
| ###
| 7.85
| 7.88
| 1,317,280
| 5,170,324
| 30.1
| 30.1
| 0.6 |
2017-Dec-07 Thu
| ###
| ###
| 7.86
| 7.88
|
|
| 32.8
| 32.8
| 0.6 |
2017-Dec-06 Wed
| 7.88
| ###
| 7.84
| 7.89
|
|
| 72.6
| 72.6
| ### |
2017-Dec-05 Tue
| ###
| ###
| 7.88
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 7.88
| 7.89
| 986,540
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| 8
| ###
| ###
| 1,135,147
| 4,540,588
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 8
| ###
| ###
| 8
|
|
| 66.1
| 66.1
| ### |
2017-Nov-28 Tue
| 7.87
| 8
| 7.87
| ###
| 1,215,123
| ###
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 926,270
| 0
| 33.3
| 33.3
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2017-Nov-23 Thu
| 8.27
| 8.28
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Nov-22 Wed
| ###
| 8.27
| ###
| 8.25
|
|
| 77.9
| 77.9
| ### |
2017-Nov-21 Tue
| ###
| ###
| 8
| ###
| 1,023,928
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 7.88
| ###
| 7.83
| ###
| 2,364,782
| 9,258,121
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 7.85
| ###
| 7.81
| ###
| 3,342,257
| ###
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 7.58
| ###
| 7.58
| 8
| 4,807,342
| 18,219,826
| 94.8
| 94.8
| ### |
2017-Nov-14 Tue
| 7.46
| 7.56
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2017-Nov-13 Mon
| 7.43
| 7.5
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2017-Nov-10 Fri
| 7.4
| 7.45
| ###
| 7.45
| 389,954
| 1,452,578
| 74.8
| 74.8
| 0.5 |
2017-Nov-09 Thu
| 7.45
| 7.45
| ###
| 7.41
|
|
| 27.8
| 27.8
| ### |
2017-Nov-08 Wed
| 7.49
| 7.51
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2017-Nov-07 Tue
| 7.5
| ###
| 7.46
| 7.55
| 846,988
| ###
| ###
| ###
| ### |
2017-Nov-06 Mon
| 7.46
| 7.5
| 7.43
| 7.47
|
|
| ###
| ###
| ### |
2017-Nov-03 Fri
| 7.42
| ###
| 7.4
| 7.45
|
|
| 68.4
| 68.4
| 0.5 |
2017-Nov-02 Thu
| 7.4
| 7.44
| ###
| ###
| 542,182
| ###
| 38.7
| 38.7
| 0.0 |
2017-Nov-01 Wed
| ###
| 7.42
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2017-Oct-31 Tue
| 7.4
| 7.43
| ###
| ###
| 689,424
| ###
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| 7.42
| ###
| 7.41
| 625,971
| 2,322,352
| 76.1
| 76.1
| ### |
2017-Oct-27 Fri
| ###
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 7.28
| ###
| 7.25
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-Oct-25 Wed
| 7.2
| 7.29
| ###
| 7.29
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| ###
| 7.245
| ###
| 7.2
|
|
| 76.4
| 76.4
| 0.5 |
2017-Oct-23 Mon
| ###
| 7.21
| ###
| ###
| 614,256
| ###
| 74.7
| 74.7
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 550,889
| 0
| 69.4
| 69.4
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 740,840
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Oct-12 Thu
| 6.88
| ###
| 6.855
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-Oct-11 Wed
| 6.86
| ###
| 6.86
| 6.88
| 2,359,440
| 8,092,879
| 65.6
| 65.6
| ### |
2017-Oct-10 Tue
| 6.85
| ###
| 6.85
| 6.86
|
|
| 65.7
| 65.7
| 0.5 |
2017-Oct-09 Mon
| ###
| ###
| 6.87
| 6.87
| 1,596,157
| ###
| ###
| ###
| ### |
2017-Oct-06 Fri
| ###
| ###
| 6.855
| ###
| 2,283,644
| 7,827,189
| 22.0
| 22.0
| 0.0 |
2017-Oct-05 Thu
| ###
| 6.975
| ###
| ###
| 870,750
| 3,036,740
| 65.9
| 65.9
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 1,604,626
| 0
| 32.0
| 32.0
| 0.0 |
2017-Oct-02 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2017-Sep-28 Thu
| ###
| 7
| ###
| ###
| 520,473
| 1,821,655
| 67.2
| 67.2
| 0.0 |
2017-Sep-27 Wed
| 7
| ###
| ###
| ###
| 948,383
| 0
| 31.8
| 31.8
| 0.0 |
2017-Sep-26 Tue
| ###
| 7.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| 7
| ###
| 6.975
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Sep-21 Thu
| ###
| 7.025
| ###
| ###
| 1,421,181
| ###
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 1,309,050
| 0
| 80.5
| 80.5
| 0.0 |
2017-Sep-18 Mon
| 6.81
| 6.985
| 6.79
| ###
| 1,086,325
| ###
| 88.6
| 88.6
| 0.0 |
2017-Sep-15 Fri
| 6.77
| 6.79
| 6.72
| 6.76
|
|
| 35.6
| 35.6
| 0.5 |
2017-Sep-14 Thu
| 6.76
| 6.8
| 6.75
| 6.77
| 615,854
| ###
| ###
| ###
| ### |
2017-Sep-13 Wed
| 6.82
| 6.84
| 6.8
| 6.81
|
|
| ###
| ###
| ### |
2017-Sep-12 Tue
| 6.77
| 6.87
| 6.76
| 6.83
| 696,886
| 4,749,278
| ###
| ###
| 0.5 |
2017-Sep-11 Mon
| 6.72
| 6.8
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
2017-Sep-08 Fri
| 6.74
| 6.76
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Sep-07 Thu
| 6.72
| 6.76
| ###
| 6.73
| 944,022
| ###
| 71.6
| 71.6
| ### |
2017-Sep-06 Wed
| ###
| 6.71
| 6.59
| 6.7
| 1,111,884
| 7,394,028
| 79.9
| 79.9
| 0.5 |
2017-Sep-05 Tue
| ###
| ###
| 6.575
| ###
| 701,473
| ###
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 6.56
| ###
| 680,486
| ###
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 585,755
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 832,744
| 0
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-29 Tue
| 6.74
| 6.75
| ###
| ###
| 1,033,374
| ###
| 17.6
| 17.6
| 0.0 |
2017-Aug-28 Mon
| 6.8
| 6.82
| 6.72
| 6.74
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| 6.78
| 6.82
| 6.75
| 6.8
|
|
| 68.8
| 68.8
| 0.5 |
2017-Aug-24 Thu
| 6.78
| 6.85
| 6.78
| 6.8
|
|
| 69.0
| 69.0
| 0.5 |
2017-Aug-23 Wed
| 6.85
| 6.89
| ###
| 6.81
|
|
| 32.9
| 32.9
| ### |
2017-Aug-22 Tue
| 6.77
| 6.81
| 6.74
| 6.81
| 526,077
| 3,564,171
| ###
| ###
| ### |
2017-Aug-21 Mon
| 6.71
| 6.76
| ###
| 6.74
| 723,025
| 2,443,824
| ###
| ###
| ### |
2017-Aug-18 Fri
| ###
| 6.76
| ###
| 6.74
| 1,055,570
| 3,567,826
| 78.0
| 78.0
| ### |
2017-Aug-17 Thu
| 6.74
| 6.81
| ###
| 6.74
| 2,729,279
| ###
| 67.8
| 67.8
| ### |
2017-Aug-16 Wed
| 6.7
| 6.75
| 6.58
| ###
| 1,733,176
| ###
| 17.6
| 17.6
| 0.0 |
2017-Aug-15 Tue
| 6.72
| 6.74
| ###
| ###
| 963,343
| ###
| 19.2
| 19.2
| 0.0 |
2017-Aug-14 Mon
| 6.7
| 6.76
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 674,285
| 0
| 74.8
| 74.8
| 0.0 |
2017-Aug-10 Thu
| 6.74
| 6.76
| ###
| ###
| 1,138,872
| 3,849,387
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| 6.73
| ###
| 6.7
|
|
| 75.6
| 75.6
| 0.5 |
2017-Aug-08 Tue
| 6.75
| 6.76
| ###
| ###
| 967,625
| 3,270,572
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 6.77
| 6.77
| ###
| 6.72
|
|
| 23.3
| 23.3
| 0.5 |
2017-Aug-04 Fri
| ###
| 6.79
| ###
| 6.7
|
|
| 85.7
| 85.7
| 0.5 |
2017-Aug-03 Thu
| 6.57
| 6.645
| 6.57
| ###
| 882,147
| 5,828,786
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| 6.585
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Aug-01 Tue
| 6.58
| ###
| 6.56
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| 6.57
| 6.59
| 2,101,623
| ###
| ###
| ###
| ### |
2017-Jul-28 Fri
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 6.77
| 6.77
| 6.72
| 6.72
|
|
| ###
| ###
| 0.5 |
2017-Jul-26 Wed
| ###
| ###
| 6.73
| 6.75
| 1,381,287
| ###
| 12.6
| 12.6
| 0.5 |
2017-Jul-25 Tue
| 6.86
| ###
| 6.82
| 6.86
| 761,228
| 2,595,787
| 67.7
| 67.7
| 0.5 |
2017-Jul-24 Mon
| 6.82
| 6.84
| 6.75
| 6.81
|
|
| 34.1
| 34.1
| ### |
2017-Jul-21 Fri
| ###
| ###
| ###
| 6.87
| 1,729,874
| 0
| 18.8
| 18.8
| ### |
2017-Jul-20 Thu
| 6.85
| ###
| 6.79
| ###
| 1,470,258
| 4,991,525
| 86.4
| 86.4
| 0.0 |
2017-Jul-19 Wed
| 6.89
| 6.89
| 6.78
| 6.84
| 973,485
| ###
| 26.8
| 26.8
| 0.5 |
2017-Jul-18 Tue
| 6.86
| 6.86
| 6.8
| 6.84
| 1,311,356
| ###
| ###
| ###
| 0.5 |
2017-Jul-17 Mon
| 6.88
| ###
| 6.82
| 6.88
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| ###
| ###
| 6.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 6.77
| ###
| 6.73
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2017-Jul-12 Wed
| 6.78
| 6.79
| 6.7
| 6.7
| 783,073
| 5,281,827
| 23.8
| 23.8
| 0.5 |
2017-Jul-11 Tue
| 6.8
| 6.85
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| 6.77
| ###
| 6.77
| 6.84
|
|
| ###
| ###
| 0.5 |
2017-Jul-07 Fri
| 6.82
| 6.84
| 6.75
| 6.79
|
|
| 29.4
| 29.4
| 0.5 |
2017-Jul-06 Thu
| ###
| ###
| 6.82
| 6.89
|
|
| 32.7
| 32.7
| 0.5 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 1,061,072
| 0
| 32.6
| 32.6
| 0.0 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 1,297,579
| 0
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 6.89
| 6.89
| 713,242
| ###
| ###
| ###
| 0.5 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
| 934,354
| 0
| 20.8
| 20.8
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-Jun-28 Wed
| 6.89
| ###
| 6.83
| 6.89
|
|
| ###
| ###
| 0.5 |
2017-Jun-27 Tue
| ###
| ###
| 6.87
| 6.88
| 966,473
| ###
| 30.9
| 30.9
| ### |
2017-Jun-26 Mon
| ###
| 7
| 6.87
| ###
| 1,334,055
| 9,251,671
| 24.3
| 24.3
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2017-Jun-22 Thu
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Jun-19 Mon
| ###
| 7.22
| ###
| ###
| 818,145
| ###
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 7.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| ###
| 7.28
| 2,242,374
| 0
| ###
| ###
| 0.5 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,117,480
| 0
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| 7.21
| 7.26
| ###
| ###
| 1,484,122
| ###
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 7.23
| ###
| 7.21
|
|
| 80.0
| 80.0
| ### |
2017-Jun-06 Tue
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| 7.22
| ###
| 7.21
| 1,667,556
| 6,019,877
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,286,281
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| 7
|
|
| 31.0
| 31.0
| 0.5 |
2017-May-29 Mon
| ###
| 7.185
| ###
| ###
| 2,248,849
| ###
| 80.0
| 80.0
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 2,896,975
| 0
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 1,538,557
| 0
| 75.2
| 75.2
| 0.0 |
2017-May-19 Fri
| 6.88
| ###
| 6.84
| ###
| 2,296,345
| ###
| 72.4
| 72.4
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 6.56
| 6.88
| 3,362,954
| 11,030,489
| 93.4
| 93.4
| ### |
2017-May-17 Wed
| ###
| ###
| 6.78
| 6.78
|
|
| 9.6
| 9.6
| 0.5 |
2017-May-16 Tue
| 6.87
| ###
| 6.81
| 6.84
| 1,205,254
| 4,103,889
| ###
| ###
| 0.5 |
2017-May-15 Mon
| 6.88
| ###
| 6.81
| 6.85
| 917,322
| 3,123,481
| ###
| ###
| ### |
2017-May-12 Fri
| ###
| 7
| 6.85
| 6.85
|
|
| 16.6
| 16.6
| ### |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 2,858,178
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 6.88
| ###
| 1,979,454
| 6,809,321
| 31.7
| 31.7
| 0.0 |
2017-May-09 Tue
| ###
| ###
| 6.86
| 6.88
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| 6.88
| 6.89
| 6.82
| 6.86
| 1,589,976
| 10,899,285
| ###
| ###
| 0.5 |
2017-May-05 Fri
| ###
| ###
| 6.78
| 6.81
| 1,079,221
| 3,658,559
| 21.2
| 21.2
| ### |
2017-May-04 Thu
| 6.88
| ###
| 6.82
| ###
| 1,434,289
| 4,890,925
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| 6.83
| 6.86
|
|
| ###
| ###
| 0.5 |
2017-May-02 Tue
| ###
| ###
| 6.85
| ###
| 1,557,942
| 5,335,951
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 6.79
| 6.83
| 6.77
| 6.83
| 725,177
| ###
| 76.8
| 76.8
| 0.5 |
2017-Apr-28 Fri
| ###
| 6.79
| ###
| 6.77
| 1,010,982
| 3,432,283
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| 6.71
| ###
| 6.71
|
|
| 73.9
| 73.9
| ### |
2017-Apr-26 Wed
| ###
| 6.7
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 6.58
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Apr-21 Fri
| 6.57
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 6.54
| 6.56
| 6.51
| 6.56
| 844,487
| 5,518,722
| ###
| ###
| 0.5 |
2017-Apr-19 Wed
| 6.52
| 6.56
| 6.47
| 6.54
| 2,388,249
| 15,559,442
| 73.0
| 73.0
| 0.5 |
2017-Apr-18 Tue
| ###
| ###
| ###
| 6.52
| 2,271,370
| 0
| ###
| ###
| 0.5 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 4,239,647
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 6.47
| 6.485
| 6.345
| ###
| 1,814,826
| ###
| 24.4
| 24.4
| 0.0 |
2017-Apr-11 Tue
| 6.43
| 6.48
| 6.41
| 6.45
|
|
| 72.0
| 72.0
| ### |
2017-Apr-10 Mon
| 6.41
| 6.44
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2017-Apr-07 Fri
| 6.5
| 6.5
| 6.375
| 6.4
| 1,430,782
| 9,210,659
| ###
| ###
| 0.5 |
2017-Apr-06 Thu
| 6.4
| 6.47
| ###
| 6.46
| 1,584,875
| 5,127,070
| ###
| ###
| ### |
2017-Apr-05 Wed
| 6.45
| 6.49
| 6.385
| 6.4
|
|
| ###
| ###
| 0.5 |
2017-Apr-04 Tue
| 6.5
| 6.525
| 6.43
| 6.46
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| 6.51
| ###
| 6.5
| 6.53
|
|
| 74.8
| 74.8
| ### |
2017-Mar-31 Fri
| 6.53
| ###
| 6.53
| 6.53
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 6.59
| ###
| ###
| 6.59
|
|
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 6.7
| 6.82
| ###
| 6.8
| 1,422,629
| ###
| ###
| ###
| 0.5 |
2017-Mar-28 Tue
| ###
| 6.71
| 6.59
| 6.7
| 1,493,481
| 9,931,648
| ###
| ###
| 0.5 |
2017-Mar-27 Mon
| 6.5
| ###
| 6.5
| ###
| 1,726,720
| 5,611,840
| 90.2
| 90.2
| 0.0 |
2017-Mar-24 Fri
| ###
| 6.7
| ###
| ###
| 2,361,179
| 7,909,949
| 72.7
| 72.7
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,125,521
| 0
| 72.6
| 72.6
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 6.52
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 6.58
| ###
| 6.53
| 6.56
| 990,070
| 3,232,578
| 33.0
| 33.0
| 0.5 |
2017-Mar-17 Fri
| ###
| ###
| 6.57
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| 6.55
| 6.59
|
|
| 20.9
| 20.9
| ### |
2017-Mar-15 Wed
| ###
| ###
| 6.58
| ###
| 1,923,322
| 6,327,729
| 22.2
| 22.2
| 0.0 |
2017-Mar-14 Tue
| ###
| 6.74
| ###
| ###
| 1,373,025
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 6.58
| ###
| 1,953,189
| ###
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 6.53
| ###
| 6.5
| ###
| 1,816,942
| ###
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 6.4
| 6.53
| ###
| 6.49
|
|
| 82.9
| 82.9
| ### |
2017-Mar-08 Wed
| 6.45
| 6.45
| ###
| 6.42
| 1,284,582
| 4,142,776
| ###
| ###
| 0.5 |
2017-Mar-07 Tue
| 6.26
| 6.455
| 6.26
| 6.43
|
|
| 89.4
| 89.4
| ### |
2017-Mar-06 Mon
| ###
| 6.325
| 6.26
| 6.29
|
|
| 34.4
| 34.4
| ### |
2017-Mar-03 Fri
| ###
| ###
| 6.29
| ###
| 3,040,326
| 9,561,825
| 71.4
| 71.4
| 0.0 |
2017-Mar-02 Thu
| 6.25
| ###
| ###
| ###
| 1,441,788
| 0
| 82.6
| 82.6
| 0.0 |
2017-Mar-01 Wed
| 6.2
| 6.225
| ###
| 6.21
|
|
| ###
| ###
| ### |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 1,278,520
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 6.27
| 6.27
| ###
| 6.2
|
|
| 27.5
| 27.5
| 0.4 |
2017-Feb-24 Fri
| 6.23
| 6.285
| ###
| 6.27
| 1,018,479
| 3,200,570
| 79.2
| 79.2
| 0.4 |
2017-Feb-23 Thu
| 6.21
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2017-Feb-22 Wed
| ###
| 6.22
| ###
| ###
| 1,176,850
| ###
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Feb-20 Mon
| 6.23
| 6.24
| ###
| ###
| 1,049,555
| ###
| 30.5
| 30.5
| 0.0 |
2017-Feb-17 Fri
| 6.22
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 6.25
| 6.25
| ###
| ###
| 1,806,677
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 6.26
| 6.26
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 945,875
| 0
| 70.9
| 70.9
| 0.0 |
|