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 |
2017-Feb-13 Mon
| ###
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 6.085
| ###
| 5,676,083
| 17,269,482
| 22.4
| 22.4
| 0.0 |
2017-Feb-08 Wed
| ###
| 6.21
| ###
| ###
| 1,189,257
| 3,692,642
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| 6.145
| ###
| ###
| 1,496,827
| ###
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
| 1,462,587
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 1,428,372
| 0
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 982,628
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2017-Jan-20 Fri
| 6
| ###
| ###
| ###
| 631,676
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
| 946,055
| 0
| 76.8
| 76.8
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 6.22
| 6.23
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2017-Jan-12 Thu
| 6.22
| 6.25
| 6.175
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 6.24
| 6.24
| ###
| 6.2
| 1,423,083
| ###
| ###
| ###
| 0.4 |
2017-Jan-10 Tue
| 6.25
| 6.28
| ###
| ###
| 804,027
| 2,524,644
| 23.6
| 23.6
| 0.0 |
2017-Jan-09 Mon
| 6.28
| ###
| 6.25
| 6.26
|
|
| 28.0
| 28.0
| 0.4 |
2017-Jan-06 Fri
| ###
| ###
| ###
| 6.22
| 650,258
| 0
| ###
| ###
| 0.4 |
2017-Jan-05 Thu
| 6.28
| 6.325
| 6.28
| 6.29
| 700,751
| 4,416,483
| ###
| ###
| ### |
2017-Jan-04 Wed
| 6.28
| ###
| 6.21
| 6.28
|
|
| 73.5
| 73.5
| 0.4 |
2017-Jan-03 Tue
| 6.29
| ###
| 6.25
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2016-Dec-30 Fri
| 6.23
| 6.29
| 6.21
| 6.24
|
|
| ###
| ###
| 0.4 |
2016-Dec-29 Thu
| 6.2
| 6.25
| ###
| 6.24
|
|
| 72.2
| 72.2
| 0.4 |
2016-Dec-28 Wed
| 6.23
| ###
| 6.22
| 6.28
| 704,674
| ###
| 72.9
| 72.9
| 0.4 |
2016-Dec-23 Fri
| ###
| ###
| ###
| 6.23
| 726,522
| 0
| 19.2
| 19.2
| 0.4 |
2016-Dec-22 Thu
| 6.27
| 6.29
| ###
| 6.29
| 867,689
| 2,728,881
| ###
| ###
| ### |
2016-Dec-21 Wed
| ###
| ###
| 6.23
| 6.25
|
|
| 24.4
| 24.4
| ### |
2016-Dec-20 Tue
| 6.28
| ###
| 6.2
| 6.22
| 1,568,857
| 4,863,456
| 23.5
| 23.5
| 0.4 |
2016-Dec-19 Mon
| ###
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2016-Dec-16 Fri
| 6.28
| 6.28
| ###
| ###
| 2,251,687
| ###
| 15.7
| 15.7
| 0.0 |
2016-Dec-15 Thu
| 6.26
| 6.355
| 6.2
| 6.28
| 2,065,287
| ###
| 78.7
| 78.7
| 0.4 |
2016-Dec-14 Wed
| ###
| ###
| 5.87
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2016-Dec-13 Tue
| 5.85
| ###
| 5.82
| 5.87
|
|
| ###
| ###
| ### |
2016-Dec-12 Mon
| ###
| ###
| 5.83
| 5.83
| 1,691,288
| ###
| 18.9
| 18.9
| ### |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
| 1,398,272
| 0
| 27.1
| 27.1
| 0.0 |
2016-Dec-07 Wed
| 5.82
| ###
| 5.82
| 5.89
| 1,044,721
| ###
| 79.4
| 79.4
| ### |
2016-Dec-06 Tue
| ###
| ###
| 5.77
| 5.83
|
|
| ###
| ###
| ### |
2016-Dec-05 Mon
| ###
| ###
| 5.8
| 5.83
|
|
| 25.1
| 25.1
| ### |
2016-Dec-02 Fri
| ###
| ###
| 5.89
| 5.89
| 890,388
| ###
| 40.3
| 40.3
| ### |
2016-Dec-01 Thu
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 5.86
| 5.86
|
|
| ###
| ###
| 0.4 |
2016-Nov-29 Tue
| 5.88
| ###
| 5.88
| ###
| 1,226,185
| 3,604,983
| 77.4
| 77.4
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| 5.87
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| ###
| 5.87
| ###
| 1,315,026
| ###
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| 5.87
| 5.87
| 1,526,077
| ###
| ###
| ###
| ### |
2016-Nov-23 Wed
| 5.88
| ###
| 5.86
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2016-Nov-22 Tue
| 5.84
| ###
| 5.83
| 5.87
| 1,453,154
| 4,235,943
| 70.3
| 70.3
| ### |
2016-Nov-21 Mon
| 5.88
| 5.89
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2016-Nov-18 Fri
| 5.83
| ###
| 5.79
| ###
| 1,904,088
| ###
| 84.3
| 84.3
| 0.0 |
2016-Nov-17 Thu
| 5.81
| 5.84
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2016-Nov-16 Wed
| ###
| ###
| 5.83
| 5.86
| 2,971,983
| ###
| 29.3
| 29.3
| 0.4 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,454,643
| 0
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 6.055
| ###
| 1,054,745
| 3,193,240
| 32.4
| 32.4
| 0.0 |
2016-Nov-11 Fri
| ###
| 6.2
| ###
| ###
| 1,557,255
| ###
| 23.1
| 23.1
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 6.23
| 6.23
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2016-Nov-08 Tue
| 6.4
| 6.4
| ###
| ###
| 1,327,273
| 4,247,273
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 6.24
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| 6.25
| ###
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| 6.43
| ###
| ###
| 1,390,458
| 4,470,322
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 6.4
| 6.4
| ###
| ###
| 1,188,771
| ###
| 41.9
| 41.9
| 0.0 |
2016-Nov-01 Tue
| 6.44
| 6.46
| ###
| 6.43
| 883,156
| ###
| ###
| ###
| ### |
2016-Oct-31 Mon
| 6.4
| 6.44
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2016-Oct-28 Fri
| ###
| 6.44
| ###
| 6.42
| 2,688,251
| ###
| 81.8
| 81.8
| 0.5 |
2016-Oct-27 Thu
| 6.44
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 6.47
| 6.52
| 6.44
| 6.46
|
|
| 45.8
| 45.8
| ### |
2016-Oct-25 Tue
| 6.55
| ###
| 6.485
| 6.56
|
|
| 69.0
| 69.0
| 0.5 |
2016-Oct-24 Mon
| 6.49
| 6.51
| ###
| 6.5
|
|
| 76.4
| 76.4
| 0.5 |
2016-Oct-21 Fri
| 6.5
| 6.54
| 6.45
| 6.52
| 948,478
| ###
| ###
| ###
| 0.5 |
2016-Oct-20 Thu
| 6.51
| 6.54
| 6.43
| 6.51
| 1,076,057
| 6,978,229
| 66.6
| 66.6
| ### |
2016-Oct-19 Wed
| 6.41
| 6.47
| 6.41
| 6.45
| 918,876
| ###
| 73.6
| 73.6
| ### |
2016-Oct-18 Tue
| ###
| 6.43
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2016-Oct-17 Mon
| 6.52
| 6.54
| 6.4
| 6.4
| 1,435,876
| ###
| 24.8
| 24.8
| 0.5 |
2016-Oct-14 Fri
| ###
| ###
| ###
| 6.52
| 965,421
| 0
| ###
| ###
| 0.5 |
2016-Oct-13 Thu
| 6.59
| ###
| 6.58
| ###
| 1,849,883
| ###
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 6.53
| ###
| ###
| ###
| 983,427
| 0
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| 6.57
| 6.58
|
|
| 24.9
| 24.9
| 0.5 |
2016-Oct-10 Mon
| 6.73
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| 6.75
| 6.75
| ###
| 6.7
| 916,550
| 3,093,356
| ###
| ###
| 0.5 |
2016-Oct-06 Thu
| 6.73
| 6.78
| 6.71
| 6.72
|
|
| ###
| ###
| 0.5 |
2016-Oct-05 Wed
| ###
| 6.75
| ###
| 6.71
|
|
| ###
| ###
| ### |
2016-Oct-04 Tue
| ###
| 6.74
| ###
| 6.71
| 960,581
| 3,237,157
| 69.1
| 69.1
| ### |
2016-Oct-03 Mon
| ###
| 6.74
| ###
| 6.71
|
|
| 83.0
| 83.0
| ### |
2016-Sep-30 Fri
| 6.54
| ###
| 6.52
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| 6.58
| 856,776
| 0
| ###
| ###
| 0.5 |
2016-Sep-28 Wed
| 6.55
| ###
| 6.53
| 6.54
|
|
| 32.7
| 32.7
| 0.5 |
2016-Sep-27 Tue
| 6.55
| 6.57
| 6.51
| 6.53
|
|
| ###
| ###
| ### |
2016-Sep-26 Mon
| 6.5
| ###
| 6.44
| ###
| 1,567,650
| ###
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 6.48
| 6.56
| 6.42
| 6.53
| 1,650,082
| ###
| ###
| ###
| ### |
2016-Sep-22 Thu
| 6.4
| 6.47
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2016-Sep-21 Wed
| 6.24
| ###
| 6.24
| ###
| 1,563,546
| ###
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| 6.24
| 1,636,243
| 0
| ###
| ###
| 0.4 |
2016-Sep-19 Mon
| ###
| ###
| 6.25
| 6.26
|
|
| ###
| ###
| 0.4 |
2016-Sep-16 Fri
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 6.23
| 6.28
| ###
| 6.28
| 1,482,746
| 4,655,822
| ###
| ###
| 0.4 |
2016-Sep-14 Wed
| ###
| 6.23
| ###
| 6.22
|
|
| 78.8
| 78.8
| 0.4 |
2016-Sep-13 Tue
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| 6.25
| ###
| ###
| 6.22
| 1,755,728
| 0
| 43.1
| 43.1
| 0.4 |
2016-Sep-09 Fri
| 6.29
| ###
| 6.23
| ###
| 1,338,758
| ###
| 78.0
| 78.0
| 0.0 |
2016-Sep-08 Thu
| 6.22
| ###
| 6.2
| ###
| 1,881,083
| 5,831,357
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| 6.22
| ###
| ###
| 6.27
|
|
| 73.2
| 73.2
| 0.4 |
2016-Sep-06 Tue
| 6.2
| 6.24
| ###
| 6.24
| 1,140,771
| ###
| ###
| ###
| 0.4 |
2016-Sep-05 Mon
| 6.2
| 6.27
| 6.2
| 6.23
|
|
| 72.4
| 72.4
| 0.4 |
2016-Sep-02 Fri
| ###
| ###
| 6.21
| 6.23
| 862,721
| 2,678,748
| ###
| ###
| 0.4 |
2016-Sep-01 Thu
| 6.41
| 6.44
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2016-Aug-31 Wed
| 6.47
| 6.48
| ###
| 6.41
|
|
| 30.0
| 30.0
| 0.5 |
2016-Aug-30 Tue
| 6.55
| 6.56
| 6.47
| 6.47
|
|
| 23.2
| 23.2
| 0.5 |
2016-Aug-29 Mon
| 6.59
| ###
| 6.46
| 6.53
| 744,586
| ###
| ###
| ###
| ### |
2016-Aug-26 Fri
| 6.58
| ###
| 6.52
| ###
| 787,184
| ###
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 6.59
| ###
| 632,479
| ###
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| 6.555
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2016-Aug-23 Tue
| 6.55
| ###
| 6.52
| 6.58
| 661,552
| 2,156,659
| ###
| ###
| 0.5 |
2016-Aug-22 Mon
| 6.52
| 6.57
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2016-Aug-19 Fri
| 6.53
| 6.53
| 6.47
| 6.52
| 546,043
| 3,549,279
| 30.0
| 30.0
| 0.5 |
2016-Aug-18 Thu
| 6.55
| 6.55
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2016-Aug-17 Wed
| 6.47
| 6.51
| 6.445
| 6.49
| 575,381
| ###
| ###
| ###
| ### |
2016-Aug-16 Tue
| 6.51
| 6.52
| 6.45
| 6.47
| 733,943
| 4,759,620
| ###
| ###
| 0.5 |
2016-Aug-15 Mon
| 6.5
| 6.545
| 6.5
| 6.5
| 672,442
| ###
| 68.5
| 68.5
| 0.5 |
2016-Aug-12 Fri
| 6.5
| 6.53
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| 6.44
| 6.47
| 6.42
| 6.44
| 1,014,283
| 6,537,053
| 67.2
| 67.2
| 0.5 |
2016-Aug-10 Wed
| 6.47
| 6.48
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2016-Aug-09 Tue
| 6.52
| 6.54
| 6.44
| 6.47
|
|
| ###
| ###
| 0.5 |
2016-Aug-08 Mon
| 6.58
| 6.59
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2016-Aug-05 Fri
| 6.48
| 6.59
| 6.48
| 6.56
| 1,459,689
| ###
| ###
| ###
| 0.5 |
2016-Aug-04 Thu
| 6.5
| 6.54
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2016-Aug-03 Wed
| 6.59
| 6.59
| 6.49
| 6.49
| 1,735,878
| 11,352,642
| 25.3
| 25.3
| ### |
2016-Aug-02 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 6.7
| 6.72
| ###
| ###
| 815,084
| 2,738,682
| 30.0
| 30.0
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 983,422
| 0
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 6.59
| ###
| 6.58
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 6.56
| 6.56
| 1,115,688
| 3,659,456
| ###
| ###
| 0.5 |
2016-Jul-26 Tue
| 6.54
| ###
| 6.54
| 6.58
|
|
| ###
| ###
| 0.5 |
2016-Jul-25 Mon
| 6.59
| ###
| 6.54
| 6.55
| 1,530,477
| 5,004,659
| ###
| ###
| 0.5 |
2016-Jul-22 Fri
| ###
| ###
| 6.57
| 6.59
| 657,528
| 2,159,979
| 26.6
| 26.6
| ### |
2016-Jul-21 Thu
| ###
| 6.7
| ###
| ###
| 1,630,959
| ###
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| 6.53
| 6.59
|
|
| ###
| ###
| ### |
2016-Jul-19 Tue
| ###
| 6.76
| ###
| ###
| 957,220
| ###
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,111,628
| 0
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| 6.56
| 6.59
| 1,265,727
| 4,151,584
| ###
| ###
| ### |
2016-Jul-14 Thu
| 6.54
| 6.59
| 6.52
| 6.58
| 954,341
| ###
| ###
| ###
| 0.5 |
2016-Jul-13 Wed
| 6.5
| 6.57
| 6.47
| 6.49
|
|
| 31.6
| 31.6
| ### |
2016-Jul-12 Tue
| 6.42
| 6.5
| 6.41
| 6.47
| 990,850
| ###
| ###
| ###
| 0.5 |
2016-Jul-11 Mon
| ###
| 6.47
| ###
| 6.41
| 850,048
| ###
| 67.4
| 67.4
| 0.5 |
2016-Jul-08 Fri
| ###
| 6.42
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2016-Jul-07 Thu
| ###
| 6.44
| ###
| 6.41
| 1,518,643
| ###
| 71.2
| 71.2
| 0.5 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
| 1,946,079
| 0
| 70.9
| 70.9
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| 6.27
| ###
| 1,057,726
| 3,315,971
| 64.1
| 64.1
| 0.0 |
2016-Jul-01 Fri
| ###
| 6.44
| 6.28
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-Jun-30 Thu
| 6.24
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Jun-29 Wed
| ###
| 6.25
| ###
| 6.23
| 1,754,250
| ###
| ###
| ###
| 0.4 |
2016-Jun-28 Tue
| 6
| ###
| 5.955
| ###
| 1,955,941
| ###
| 81.9
| 81.9
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1,288,325
| 0
| 26.8
| 26.8
| 0.0 |
2016-May-27 Fri
| ###
| 6.43
| ###
| 6.41
| 1,086,452
| 3,492,943
| 69.9
| 69.9
| 0.5 |
2016-May-26 Thu
| ###
| ###
| 6.29
| ###
| 1,612,877
| ###
| ###
| ###
| 0.0 |
2016-May-25 Wed
| 6.27
| ###
| 6.24
| 6.28
| 1,237,747
| 3,861,770
| ###
| ###
| 0.4 |
2016-May-24 Tue
| 6.2
| 6.22
| ###
| 6.2
|
|
| 74.6
| 74.6
| 0.4 |
2016-May-23 Mon
| ###
| ###
| ###
| 6.23
| 1,601,629
| 0
| ###
| ###
| 0.4 |
2016-May-20 Fri
| 6.26
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 6.25
| ###
| 6.23
| 6.29
|
|
| 85.4
| 85.4
| ### |
2016-May-18 Wed
| ###
| ###
| 6.22
| 6.23
|
|
| ###
| ###
| 0.4 |
2016-May-17 Tue
| 6.49
| 6.49
| ###
| 6.22
|
|
| 9.8
| 9.8
| 0.4 |
2016-May-16 Mon
| ###
| 6.48
| ###
| 6.41
|
|
| 77.0
| 77.0
| 0.5 |
2016-May-13 Fri
| 6.49
| 6.5
| ###
| 6.4
| 1,541,985
| 5,011,451
| ###
| ###
| 0.5 |
2016-May-12 Thu
| 6.5
| 6.5
| 6.4
| 6.46
| 710,959
| 4,585,685
| ###
| ###
| ### |
2016-May-11 Wed
| 6.58
| ###
| 6.48
| 6.49
| 1,004,953
| 3,256,047
| ###
| ###
| ### |
2016-May-10 Tue
| 6.49
| ###
| 6.41
| 6.48
| 936,376
| 3,001,085
| ###
| ###
| 0.5 |
2016-May-09 Mon
| 6.43
| 6.54
| 6.43
| 6.49
| 1,161,320
| ###
| ###
| ###
| ### |
2016-May-06 Fri
| 6.4
| 6.47
| ###
| 6.45
|
|
| 68.2
| 68.2
| ### |
2016-May-05 Thu
| 6.45
| 6.56
| 6.44
| 6.5
| 1,645,786
| ###
| ###
| ###
| 0.5 |
2016-May-04 Wed
| ###
| ###
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2016-May-03 Tue
| 6.45
| 6.56
| 6.42
| 6.56
|
|
| ###
| ###
| 0.5 |
2016-May-02 Mon
| ###
| 6.41
| ###
| 6.4
| 1,477,254
| ###
| ###
| ###
| 0.5 |
2016-Apr-29 Fri
| ###
| 6.42
| ###
| 6.4
| 722,880
| 2,320,444
| 67.4
| 67.4
| 0.5 |
2016-Apr-28 Thu
| ###
| 6.44
| ###
| ###
| 885,389
| 2,850,952
| 69.8
| 69.8
| 0.0 |
2016-Apr-27 Wed
| 6.28
| ###
| 6.24
| ###
| 2,539,284
| ###
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 6.21
| 6.27
| 6.2
| 6.23
|
|
| ###
| ###
| 0.4 |
2016-Apr-22 Fri
| 6.4
| 6.4
| 6.23
| 6.23
| 769,274
| ###
| ###
| ###
| 0.4 |
2016-Apr-21 Thu
| ###
| ###
| 6.27
| ###
| 982,475
| 3,080,059
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 6.2
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| ###
| 6.2
| ###
| ###
| 4,192,857
| 12,997,856
| 37.0
| 37.0
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 1,319,729
| 0
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
| 866,526
| 0
| 19.6
| 19.6
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 1,582,547
| 0
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2016-Apr-12 Tue
| 6
| 6.045
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 730,820
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 663,877
| 0
| 24.6
| 24.6
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 1,859,280
| 0
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| 6.2
| 6.245
| ###
| ###
| 886,253
| 2,767,324
| 40.1
| 40.1
| 0.0 |
2016-Apr-04 Mon
| 6.21
| 6.27
| ###
| 6.2
| 821,176
| 2,574,386
| 32.4
| 32.4
| 0.4 |
2016-Apr-01 Fri
| 6.27
| ###
| 6.22
| 6.24
| 954,721
| 2,969,182
| 34.7
| 34.7
| 0.4 |
2016-Mar-31 Thu
| ###
| ###
| 6.26
| 6.28
| 1,707,747
| 5,345,248
| ###
| ###
| 0.4 |
2016-Mar-30 Wed
| 6.26
| ###
| 6.24
| 6.27
| 1,743,841
| 5,440,783
| ###
| ###
| 0.4 |
2016-Mar-29 Tue
| 6.25
| ###
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2016-Mar-24 Thu
| ###
| 6.29
| ###
| 6.29
| 1,662,025
| ###
| ###
| ###
| ### |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2016-Mar-22 Tue
| 6.41
| 6.45
| ###
| 6.2
| 1,986,749
| ###
| 11.5
| 11.5
| 0.4 |
2016-Mar-21 Mon
| 6.4
| 6.52
| 6.4
| 6.45
| 986,743
| 6,374,359
| ###
| ###
| ### |
2016-Mar-18 Fri
| 6.49
| 6.49
| 6.42
| 6.47
|
|
| 33.1
| 33.1
| 0.5 |
2016-Mar-17 Thu
| 6.5
| 6.53
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Mar-16 Wed
| 6.45
| 6.49
| 6.41
| 6.48
|
|
| ###
| ###
| 0.5 |
2016-Mar-15 Tue
| 6.44
| 6.45
| ###
| 6.4
|
|
| 41.8
| 41.8
| 0.5 |
2016-Mar-14 Mon
| 6.45
| 6.5
| 6.42
| 6.48
| 1,090,057
| ###
| 78.6
| 78.6
| 0.5 |
2016-Mar-11 Fri
| ###
| 6.49
| ###
| 6.43
|
|
| ###
| ###
| ### |
2016-Mar-10 Thu
| 6.4
| 6.42
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2016-Mar-09 Wed
| 6.2
| 6.4
| 6.2
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-Mar-08 Tue
| 6.27
| ###
| ###
| 6.24
| 5,810,849
| 0
| 40.4
| 40.4
| 0.4 |
2016-Mar-07 Mon
| 6.28
| ###
| 6.22
| 6.24
| 2,183,479
| ###
| 29.6
| 29.6
| 0.4 |
2016-Mar-04 Fri
| ###
| 6.42
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2016-Mar-03 Thu
| 6.5
| 6.5
| ###
| ###
| 979,574
| ###
| 15.1
| 15.1
| 0.0 |
2016-Mar-02 Wed
| 6.47
| 6.49
| 6.4
| 6.43
| 549,745
| ###
| 28.4
| 28.4
| ### |
2016-Mar-01 Tue
| 6.52
| 6.59
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2016-Feb-29 Mon
| 6.52
| ###
| 6.49
| 6.53
| 826,659
| ###
| 69.5
| 69.5
| ### |
2016-Feb-26 Fri
| 6.53
| 6.53
| 6.43
| 6.5
|
|
| 31.5
| 31.5
| 0.5 |
2016-Feb-25 Thu
| 6.56
| ###
| 6.5
| 6.51
| 3,044,649
| ###
| 35.3
| 35.3
| ### |
2016-Feb-24 Wed
| 6.51
| 6.55
| 6.44
| 6.5
| 666,889
| 4,331,444
| ###
| ###
| 0.5 |
2016-Feb-23 Tue
| 6.53
| 6.59
| 6.49
| 6.51
| 590,725
| 3,863,341
| ###
| ###
| ### |
2016-Feb-22 Mon
| 6.57
| ###
| 6.52
| 6.53
|
|
| ###
| ###
| ### |
2016-Feb-19 Fri
| 6.58
| ###
| 6.55
| 6.56
| 972,729
| 3,185,687
| ###
| ###
| 0.5 |
2016-Feb-18 Thu
| 6.55
| ###
| 6.55
| ###
| 1,299,023
| ###
| 70.0
| 70.0
| 0.0 |
2016-Feb-17 Wed
| 6.5
| 6.53
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2016-Feb-16 Tue
| 6.41
| 6.47
| ###
| 6.45
|
|
| ###
| ###
| ### |
2016-Feb-15 Mon
| ###
| 6.4
| ###
| 6.4
| 837,625
| ###
| 74.1
| 74.1
| 0.5 |
2016-Feb-12 Fri
| 6.44
| 6.45
| 6.275
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 6.44
| 6.47
| ###
| 6.46
| 984,842
| ###
| 66.2
| 66.2
| ### |
2016-Feb-10 Wed
| 6.53
| 6.54
| ###
| 6.44
| 1,178,589
| 3,853,986
| 36.1
| 36.1
| 0.5 |
2016-Feb-09 Tue
| 6.49
| 6.55
| 6.44
| 6.49
|
|
| ###
| ###
| ### |
2016-Feb-08 Mon
| 6.47
| ###
| 6.47
| ###
| 1,487,721
| 4,812,777
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| 6.49
| 6.53
| 6.45
| 6.5
| 1,567,279
| 10,171,640
| ###
| ###
| 0.5 |
2016-Feb-04 Thu
| 6.4
| 6.53
| ###
| 6.49
| 965,356
| 3,151,887
| ###
| ###
| ### |
2016-Feb-03 Wed
| ###
| 6.43
| ###
| ###
| 1,676,850
| 5,391,072
| 82.4
| 82.4
| 0.0 |
2016-Feb-02 Tue
| 6.53
| 6.57
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| 6.55
| ###
| 6.55
| 6.56
|
|
| 73.0
| 73.0
| 0.5 |
2016-Jan-29 Fri
| 6.48
| 6.55
| 6.44
| 6.47
|
|
| 32.0
| 32.0
| 0.5 |
2016-Jan-28 Thu
| 6.52
| 6.57
| 6.43
| 6.53
| 912,924
| ###
| ###
| ###
| ### |
2016-Jan-27 Wed
| 6.56
| ###
| 6.52
| 6.55
|
|
| 38.6
| 38.6
| 0.5 |
2016-Jan-25 Mon
| 6.58
| ###
| 6.54
| ###
| 821,779
| ###
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 6.5
| 6.55
| 6.4
| 6.49
|
|
| ###
| ###
| ### |
2016-Jan-21 Thu
| 6.49
| 6.57
| 6.4
| 6.46
| 1,977,074
| 12,821,324
| ###
| ###
| ### |
2016-Jan-20 Wed
| ###
| 6.485
| ###
| 6.42
| 2,008,258
| 6,511,776
| 80.1
| 80.1
| 0.5 |
2016-Jan-19 Tue
| ###
| 6.49
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2016-Jan-15 Fri
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2016-Jan-13 Wed
| ###
| ###
| ###
| 6.29
| 760,026
| 0
| ###
| ###
| ### |
2016-Jan-12 Tue
| 6.27
| ###
| 6.2
| 6.22
|
|
| 30.7
| 30.7
| 0.4 |
2016-Jan-11 Mon
| 6.26
| 6.27
| ###
| 6.26
|
|
| 72.5
| 72.5
| 0.4 |
2016-Jan-08 Fri
| ###
| ###
| 6.27
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Jan-07 Thu
| 6.51
| 6.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 6.74
| 6.74
| 6.44
| 6.47
|
|
| ###
| ###
| 0.5 |
2016-Jan-05 Tue
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| 6.8
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2015-Dec-31 Thu
| ###
| 6.74
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Dec-30 Wed
| 6.76
| 6.76
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| 6.29
| ###
| 1,005,687
| 3,162,885
| 27.0
| 27.0
| 0.0 |
2015-Dec-22 Tue
| 6.26
| ###
| 6.26
| ###
| 916,577
| 2,868,886
| 81.3
| 81.3
| 0.0 |
2015-Dec-21 Mon
| 6.28
| ###
| 6.21
| 6.24
| 815,029
| ###
| ###
| ###
| 0.4 |
2015-Dec-18 Fri
| 6.24
| ###
| 6.22
| ###
| 1,235,951
| ###
| 77.5
| 77.5
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| 6.26
| ###
| 1,682,428
| ###
| 74.8
| 74.8
| 0.0 |
2015-Dec-14 Mon
| 6.29
| ###
| 6.24
| 6.29
| 1,996,154
| ###
| ###
| ###
| ### |
2015-Dec-11 Fri
| ###
| ###
| 6.27
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| 6.42
| ###
| 6.4
| 2,185,086
| 7,014,126
| 86.9
| 86.9
| 0.5 |
2015-Dec-07 Mon
| ###
| ###
| 6.29
| ###
| 1,679,944
| 5,283,423
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| 6.25
| ###
| ###
| 6.25
| 2,327,186
| 0
| 69.2
| 69.2
| ### |
2015-Dec-03 Thu
| ###
| ###
| 6.28
| ###
| 1,183,850
| 3,717,289
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| 6.24
| ###
| 1,051,971
| 3,282,149
| 38.2
| 38.2
| 0.0 |
2015-Dec-01 Tue
| 6.29
| 6.4
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| 6.22
| 6.26
|
|
| ###
| ###
| 0.4 |
2015-Nov-27 Fri
| ###
| ###
| 6.26
| ###
| 892,183
| ###
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| 6.24
| ###
| 6.24
| ###
| 1,092,258
| 3,407,844
| 84.7
| 84.7
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| 6.21
| 6.25
|
|
| 20.4
| 20.4
| ### |
2015-Nov-24 Tue
| 6.47
| 6.48
| ###
| ###
| 1,461,680
| 4,735,843
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| 6.5
| ###
| 6.47
| 1,715,481
| ###
| 87.2
| 87.2
| 0.5 |
2015-Nov-20 Fri
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| 6.24
| 6.29
|
|
| ###
| ###
| ### |
2015-Nov-18 Wed
| ###
| ###
| ###
| 6.28
| 1,468,851
| 0
| 83.4
| 83.4
| 0.4 |
2015-Nov-17 Tue
| ###
| 6.28
| ###
| 6.22
|
|
| 67.3
| 67.3
| 0.4 |
2015-Nov-16 Mon
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,334,446
| 0
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| 6.23
| 5.72
| ###
| 2,008,827
| 12,002,741
| 94.0
| 94.0
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 1,184,272
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
| 973,870
| 0
| 82.2
| 82.2
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2015-Nov-05 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| 5.84
| ###
| 1,097,055
| ###
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2015-Oct-30 Fri
| 5.78
| ###
| 5.76
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| 5.79
| 5.82
| 1,030,076
| 2,982,070
| ###
| ###
| 0.4 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 5.87
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 5.77
| 5.88
| 5.75
| 5.82
| 1,198,143
| ###
| 82.2
| 82.2
| 0.4 |
2015-Oct-23 Fri
| ###
| 5.745
| ###
| 5.74
| 1,093,026
| ###
| ###
| ###
| 0.4 |
2015-Oct-22 Thu
| 5.53
| 5.59
| 5.47
| 5.57
| 753,987
| 4,169,548
| 74.1
| 74.1
| 0.4 |
2015-Oct-21 Wed
| 5.51
| 5.55
| 5.475
| 5.51
|
|
| 64.6
| 64.6
| ### |
2015-Oct-20 Tue
| 5.52
| 5.58
| 5.51
| 5.54
|
|
| 76.3
| 76.3
| 0.4 |
2015-Oct-19 Mon
| ###
| ###
| 5.53
| 5.54
|
|
| 25.7
| 25.7
| 0.4 |
2015-Oct-16 Fri
| 5.58
| ###
| 5.53
| ###
| 910,422
| ###
| 73.6
| 73.6
| 0.0 |
2015-Oct-15 Thu
| 5.5
| 5.5
| 5.42
| 5.5
|
|
| 64.6
| 64.6
| 0.4 |
2015-Oct-14 Wed
| ###
| 5.49
| ###
| 5.45
| 1,637,249
| 4,494,248
| 78.4
| 78.4
| ### |
2015-Oct-13 Tue
| 5.5
| 5.52
| 5.43
| 5.45
| 1,452,147
| ###
| 28.6
| 28.6
| ### |
2015-Oct-12 Mon
| 5.48
| 5.57
| 5.48
| 5.53
|
|
| 78.2
| 78.2
| ### |
2015-Oct-09 Fri
| 5.5
| 5.54
| 5.45
| 5.5
| 1,391,546
| 7,646,545
| 67.3
| 67.3
| 0.4 |
2015-Oct-08 Thu
| 5.5
| 5.5
| 5.43
| 5.45
| 1,249,352
| ###
| ###
| ###
| ### |
2015-Oct-07 Wed
| 5.49
| 5.51
| ###
| 5.42
| 1,829,283
| 5,039,674
| 20.7
| 20.7
| 0.4 |
2015-Oct-06 Tue
| 5.51
| 5.55
| 5.45
| 5.47
| 2,323,189
| ###
| 30.6
| 30.6
| ### |
2015-Oct-05 Mon
| 5.42
| 5.51
| 5.4
| 5.5
| 829,487
| 4,524,851
| ###
| ###
| 0.4 |
2015-Oct-02 Fri
| ###
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2015-Oct-01 Thu
| ###
| 5.47
| ###
| 5.46
|
|
| ###
| ###
| ### |
2015-Sep-30 Wed
| 5.27
| ###
| 5.27
| ###
| 1,315,557
| ###
| 74.9
| 74.9
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2015-Sep-28 Mon
| ###
| 5.48
| ###
| 5.47
| 1,822,526
| 4,993,721
| 77.5
| 77.5
| ### |
2015-Sep-25 Fri
| 5.52
| 5.52
| ###
| 5.41
|
|
| 16.3
| 16.3
| ### |
2015-Sep-24 Thu
| ###
| 5.5
| ###
| 5.49
|
|
| 82.8
| 82.8
| 0.4 |
2015-Sep-23 Wed
| ###
| ###
| 5.29
| ###
| 2,154,726
| 5,699,250
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 5.4
| 5.46
| ###
| ###
| 2,378,678
| ###
| 32.4
| 32.4
| 0.0 |
2015-Sep-21 Mon
| 5.44
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 5.56
| ###
| 5.5
| 5.56
| 2,318,641
| ###
| ###
| ###
| 0.4 |
2015-Sep-17 Thu
| ###
| ###
| 5.49
| 5.56
|
|
| 28.4
| 28.4
| 0.4 |
2015-Sep-16 Wed
| 5.54
| 5.55
| 5.48
| 5.54
|
|
| 64.6
| 64.6
| 0.4 |
2015-Sep-15 Tue
| 5.55
| 5.56
| 5.44
| 5.45
|
|
| 20.6
| 20.6
| ### |
2015-Sep-14 Mon
| 5.57
| ###
| 5.52
| 5.54
|
|
| ###
| ###
| 0.4 |
2015-Sep-11 Fri
| 5.51
| 5.59
| 5.51
| 5.52
| 1,233,575
| 6,846,341
| 72.6
| 72.6
| 0.4 |
2015-Sep-10 Thu
| 5.5
| 5.59
| 5.48
| 5.55
|
|
| ###
| ###
| ### |
2015-Sep-09 Wed
| 5.57
| ###
| 5.54
| ###
| 3,728,520
| ###
| 71.4
| 71.4
| 0.0 |
2015-Sep-08 Tue
| 5.52
| 5.56
| 5.5
| 5.55
| 4,301,620
| 23,787,958
| 67.9
| 67.9
| ### |
2015-Sep-07 Mon
| 5.54
| 5.55
| 5.44
| 5.49
|
|
| 27.6
| 27.6
| 0.4 |
2015-Sep-04 Fri
| 5.52
| 5.58
| 5.46
| 5.55
| 1,373,150
| 7,579,787
| ###
| ###
| ### |
2015-Sep-03 Thu
| ###
| ###
| 5.44
| 5.52
| 2,259,858
| ###
| ###
| ###
| 0.4 |
2015-Sep-02 Wed
| 5.48
| ###
| 5.44
| ###
| 2,360,249
| 6,419,877
| 84.3
| 84.3
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 5.53
| 5.57
| 1,810,841
| 5,006,975
| ###
| ###
| 0.4 |
2015-Aug-31 Mon
| ###
| ###
| 5.58
| ###
| 2,102,782
| ###
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 5.58
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2015-Aug-26 Wed
| 5.42
| 5.55
| 5.41
| 5.55
|
|
| 76.0
| 76.0
| ### |
2015-Aug-25 Tue
| ###
| ###
| ###
| 5.53
|
|
| ###
| ###
| ### |
2015-Aug-24 Mon
| 5.52
| 5.52
| 5.425
| 5.47
|
|
| ###
| ###
| ### |
2015-Aug-21 Fri
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| 5.75
| ###
| 5.7
|
|
| 79.1
| 79.1
| 0.4 |
2015-Aug-19 Wed
| 5.71
| 5.75
| ###
| 5.75
| 1,115,770
| ###
| 76.9
| 76.9
| ### |
2015-Aug-18 Tue
| 5.82
| 5.83
| ###
| 5.7
|
|
| 19.8
| 19.8
| 0.4 |
2015-Aug-17 Mon
| 5.8
| 5.89
| 5.75
| 5.76
|
|
| 30.8
| 30.8
| ### |
2015-Aug-14 Fri
| 5.76
| 5.84
| 5.74
| 5.75
|
|
| 33.1
| 33.1
| ### |
2015-Aug-13 Thu
| 5.79
| 5.82
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2015-Aug-12 Wed
| 5.85
| 5.89
| 5.79
| 5.79
| 1,688,186
| ###
| 35.1
| 35.1
| ### |
2015-Aug-11 Tue
| ###
| ###
| 5.83
| 5.86
| 1,125,627
| ###
| ###
| ###
| 0.4 |
2015-Aug-10 Mon
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2015-Aug-07 Fri
| 5.89
| ###
| 5.85
| 5.89
| 1,050,022
| ###
| 79.1
| 79.1
| ### |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
| 764,589
| 0
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
| 563,354
| 0
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| ###
| ###
| ###
| ###
| 1,077,058
| 0
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
| 3,475,387
| 0
| 75.7
| 75.7
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
| 1,737,847
| 0
| 84.8
| 84.8
| 0.0 |
2015-Jul-29 Wed
| 5.84
| ###
| 5.83
| ###
| 1,035,157
| 3,017,482
| 83.4
| 83.4
| 0.0 |
2015-Jul-28 Tue
| 5.79
| 5.845
| 5.73
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-Jul-27 Mon
| 5.81
| ###
| 5.8
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Jul-24 Fri
| 5.8
| 5.87
| 5.78
| 5.86
|
|
| ###
| ###
| 0.4 |
2015-Jul-23 Thu
| 5.84
| 5.88
| 5.83
| 5.85
|
|
| 73.4
| 73.4
| 0.4 |
2015-Jul-22 Wed
| 5.85
| 5.85
| 5.82
| 5.84
| 3,128,950
| 18,257,423
| ###
| ###
| 0.4 |
2015-Jul-21 Tue
| 5.82
| 5.86
| 5.76
| 5.85
|
|
| 75.3
| 75.3
| 0.4 |
2015-Jul-20 Mon
| 5.81
| 5.81
| 5.75
| 5.8
|
|
| 32.4
| 32.4
| 0.4 |
2015-Jul-17 Fri
| 5.84
| 5.84
| 5.74
| 5.78
| 1,197,742
| 6,934,926
| ###
| ###
| 0.4 |
2015-Jul-16 Thu
| 5.81
| 5.82
| 5.74
| 5.81
|
|
| 76.1
| 76.1
| ### |
2015-Jul-15 Wed
| 5.7
| 5.77
| ###
| 5.75
|
|
| 72.2
| 72.2
| ### |
2015-Jul-14 Tue
| ###
| 5.71
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Jul-13 Mon
| 5.55
| ###
| 5.55
| 5.58
|
|
| 77.9
| 77.9
| 0.4 |
2015-Jul-10 Fri
| ###
| ###
| 5.57
| 5.58
|
|
| 27.7
| 27.7
| 0.4 |
2015-Jul-09 Thu
| ###
| ###
| 5.58
| ###
| 1,795,541
| 5,009,559
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 5.8
| 5.85
| 5.7
| 5.7
| 1,632,684
| 9,428,750
| 26.0
| 26.0
| 0.4 |
2015-Jul-07 Tue
| 5.81
| 5.87
| 5.77
| 5.82
| 1,715,074
| ###
| 66.1
| 66.1
| 0.4 |
2015-Jul-06 Mon
| 5.75
| 5.8
| 5.72
| 5.76
| 1,008,149
| ###
| ###
| ###
| ### |
2015-Jul-03 Fri
| 5.85
| 5.89
| ###
| 5.84
| 2,392,382
| ###
| 38.2
| 38.2
| 0.4 |
2015-Jul-02 Thu
| 5.77
| ###
| 5.77
| ###
| 1,842,845
| ###
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 5.72
| 5.81
| 5.72
| 5.79
| 1,567,980
| ###
| 71.6
| 71.6
| ### |
2015-Jun-30 Tue
| ###
| 5.74
| ###
| 5.72
| 1,661,226
| ###
| 65.3
| 65.3
| 0.4 |
2015-Jun-29 Mon
| 5.78
| 5.81
| 5.71
| 5.72
| 1,580,380
| 9,102,988
| ###
| ###
| 0.4 |
2015-Jun-26 Fri
| 5.84
| 5.85
| 5.8
| 5.82
|
|
| ###
| ###
| 0.4 |
2015-Jun-25 Thu
| 5.89
| 5.89
| 5.82
| 5.83
|
|
| ###
| ###
| ### |
2015-Jun-24 Wed
| ###
| ###
| 5.87
| 5.89
|
|
| 27.7
| 27.7
| ### |
2015-Jun-23 Tue
| 5.83
| ###
| 5.81
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-Jun-22 Mon
| 5.8
| 5.82
| 5.78
| 5.81
| 982,970
| 5,701,226
| 74.5
| 74.5
| ### |
2015-Jun-19 Fri
| 5.86
| ###
| 5.79
| 5.8
| 1,723,145
| ###
| ###
| ###
| 0.4 |
2015-Jun-18 Thu
| 5.82
| 5.855
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
2015-Jun-17 Wed
| 5.87
| 5.88
| 5.8
| 5.86
|
|
| ###
| ###
| 0.4 |
2015-Jun-16 Tue
| 5.85
| 5.86
| 5.8
| 5.82
| 1,602,273
| 9,341,251
| 31.0
| 31.0
| 0.4 |
2015-Jun-15 Mon
| 5.85
| 5.86
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2015-Jun-12 Fri
| 5.83
| 5.85
| 5.8
| 5.82
| 1,244,925
| 7,251,688
| 28.0
| 28.0
| 0.4 |
2015-Jun-11 Thu
| 5.78
| 5.85
| 5.76
| 5.83
|
|
| 75.4
| 75.4
| ### |
2015-Jun-10 Wed
| 5.82
| 5.82
| ###
| 5.76
| 1,580,545
| 4,599,385
| ###
| ###
| ### |
2015-Jun-09 Tue
| 5.75
| 5.78
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2015-Jun-05 Fri
| 5.79
| 5.79
| ###
| 5.74
| 1,839,187
| 5,324,446
| 22.3
| 22.3
| 0.4 |
2015-Jun-04 Thu
| 5.75
| 5.79
| ###
| 5.75
|
|
| 80.3
| 80.3
| ### |
2015-Jun-03 Wed
| 5.75
| 5.77
| 5.7
| 5.73
| 2,151,288
| ###
| 36.9
| 36.9
| ### |
2015-Jun-02 Tue
| 5.85
| 5.86
| 5.75
| 5.79
| 1,604,448
| 9,313,820
| 34.4
| 34.4
| ### |
2015-Jun-01 Mon
| 5.89
| 5.89
| 5.75
| 5.86
| 2,230,776
| ###
| ###
| ###
| 0.4 |
2015-May-29 Fri
| 5.79
| 5.89
| 5.79
| 5.87
|
|
| ###
| ###
| ### |
2015-May-28 Thu
| 5.85
| 5.85
| 5.74
| 5.75
| 2,139,972
| ###
| 16.9
| 16.9
| ### |
2015-May-27 Wed
| 5.75
| 5.85
| 5.71
| 5.81
| 1,583,844
| ###
| ###
| ###
| ### |
2015-May-26 Tue
| ###
| ###
| 5.86
| 5.86
| 1,483,459
| ###
| ###
| ###
| 0.4 |
2015-May-25 Mon
| 5.86
| ###
| 5.85
| ###
| 1,162,855
| 3,401,350
| 82.5
| 82.5
| 0.0 |
2015-May-22 Fri
| 5.89
| ###
| 5.86
| 5.86
| 1,009,942
| ###
| ###
| ###
| 0.4 |
2015-May-21 Thu
| 5.88
| ###
| 5.84
| 5.85
| 3,294,723
| ###
| 26.1
| 26.1
| 0.4 |
2015-May-20 Wed
| ###
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 6.4
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 6.45
| 6.55
| 6.45
| 6.55
|
|
| ###
| ###
| 0.5 |
2015-May-14 Thu
| 6.4
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 6.49
| 6.5
| 6.4
| 6.48
|
|
| 27.5
| 27.5
| 0.5 |
2015-May-12 Tue
| ###
| 6.5
| ###
| 6.49
| 1,068,155
| ###
| 89.6
| 89.6
| ### |
2015-May-11 Mon
| ###
| 6.43
| ###
| ###
| 1,422,953
| ###
| 36.2
| 36.2
| 0.0 |
2015-May-08 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 6.22
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2015-May-06 Wed
| ###
| ###
| 6.26
| 6.29
| 1,212,025
| ###
| 28.7
| 28.7
| ### |
2015-May-05 Tue
| ###
| ###
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 6.58
| 6.59
| ###
| 6.51
|
|
| 17.8
| 17.8
| ### |
2015-May-01 Fri
| ###
| 6.47
| 6.27
| 6.43
| 740,226
| ###
| 69.5
| 69.5
| ### |
2015-Apr-30 Thu
| ###
| 6.41
| 6.26
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2015-Apr-29 Wed
| 6.53
| 6.58
| 6.4
| 6.4
| 1,235,445
| ###
| 19.4
| 19.4
| 0.5 |
2015-Apr-28 Tue
| 6.74
| 6.78
| 6.52
| 6.53
| 1,463,125
| 9,729,781
| ###
| ###
| ### |
2015-Apr-27 Mon
| 6.72
| 6.88
| 6.72
| 6.73
| 1,348,577
| 9,170,323
| 68.3
| 68.3
| ### |
2015-Apr-24 Fri
| 6.55
| 6.74
| 6.53
| 6.71
|
|
| 85.2
| 85.2
| ### |
2015-Apr-23 Thu
| 6.47
| 6.52
| ###
| 6.5
| 1,093,953
| 3,566,286
| 76.2
| 76.2
| 0.5 |
2015-Apr-22 Wed
| 6.57
| ###
| 6.48
| 6.53
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 6.51
| 6.57
| 6.46
| 6.53
| 1,170,545
| ###
| 74.9
| 74.9
| ### |
2015-Apr-20 Mon
| 6.45
| 6.47
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2015-Apr-17 Fri
| 6.47
| 6.52
| 6.4
| 6.42
| 905,978
| ###
| 31.6
| 31.6
| 0.5 |
2015-Apr-16 Thu
| 6.55
| 6.55
| 6.41
| 6.45
| 831,681
| ###
| ###
| ###
| ### |
2015-Apr-15 Wed
| 6.49
| 6.52
| 6.43
| 6.46
|
|
| 32.1
| 32.1
| ### |
2015-Apr-14 Tue
| 6.49
| 6.53
| 6.46
| 6.48
| 1,234,284
| 8,016,674
| 31.1
| 31.1
| 0.5 |
2015-Apr-13 Mon
| 6.53
| 6.55
| 6.47
| 6.52
|
|
| 35.5
| 35.5
| 0.5 |
2015-Apr-10 Fri
| 6.53
| 6.55
| 6.49
| 6.52
| 669,125
| ###
| ###
| ###
| 0.5 |
2015-Apr-09 Thu
| 6.53
| 6.55
| 6.49
| 6.51
|
|
| ###
| ###
| ### |
2015-Apr-08 Wed
| 6.55
| 6.59
| 6.44
| 6.5
| 1,000,841
| 6,520,479
| ###
| ###
| 0.5 |
2015-Apr-07 Tue
| 6.58
| ###
| 6.48
| 6.51
| 881,378
| ###
| 28.0
| 28.0
| ### |
2015-Apr-02 Thu
| ###
| 6.51
| ###
| 6.51
|
|
| ###
| ###
| ### |
2015-Apr-01 Wed
| ###
| 6.41
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2015-Mar-31 Tue
| ###
| 6.44
| 6.27
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Mar-30 Mon
| 6.2
| 6.25
| ###
| 6.22
|
|
| 79.3
| 79.3
| 0.4 |
2015-Mar-27 Fri
| 6.2
| 6.29
| ###
| 6.26
|
|
| 73.4
| 73.4
| 0.4 |
2015-Mar-26 Thu
| 6.2
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 6.24
| ###
| 6.22
| 6.27
| 1,459,271
| ###
| ###
| ###
| 0.4 |
2015-Mar-20 Fri
| 6.25
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2015-Mar-19 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| 6.25
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Mar-16 Mon
| 6.22
| 6.23
| ###
| 6.22
|
|
| 72.5
| 72.5
| 0.4 |
2015-Mar-13 Fri
| 6.22
| 6.23
| 6.125
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-Mar-12 Thu
| ###
| 6.26
| ###
| 6.22
| 1,523,943
| 4,769,941
| ###
| ###
| 0.4 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 1,192,180
| 0
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| 6.22
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| 6.255
| ###
| 6.25
| 1,290,825
| 4,037,055
| ###
| ###
| ### |
2015-Mar-05 Thu
| 6.26
| 6.26
| ###
| ###
| 1,333,973
| ###
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 6.22
| 6.23
| 1,260,357
| ###
| 25.2
| 25.2
| 0.4 |
2015-Mar-03 Tue
| ###
| ###
| 6.24
| 6.28
| 1,455,654
| 4,541,640
| 26.1
| 26.1
| 0.4 |
2015-Mar-02 Mon
| 6.21
| 6.27
| 6.21
| 6.24
| 1,620,377
| 10,111,152
| 73.9
| 73.9
| 0.4 |
2015-Feb-27 Fri
| 6.24
| 6.26
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
| 1,540,774
| 0
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 893,671
| 0
| 24.1
| 24.1
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 1,084,287
| 0
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,317,926
| 0
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| 6.22
| ###
| ###
| 1,198,175
| 3,726,324
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
| 1,301,077
| 0
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
| 1,705,155
| 0
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Feb-04 Wed
| 6.2
| 6.22
| ###
| ###
| 1,319,171
| 4,102,621
| 12.1
| 12.1
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| 6
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 1,156,081
| 0
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 6
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2015-Jan-28 Wed
| ###
| ###
| ###
| 6
|
|
| 18.3
| 18.3
| 0.4 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 5.83
| ###
| 848,325
| ###
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 5.81
| 5.85
| 5.78
| 5.8
| 704,579
| 4,097,126
| 33.3
| 33.3
| 0.4 |
2015-Jan-21 Wed
| 5.75
| 5.83
| 5.72
| 5.8
|
|
| 74.6
| 74.6
| 0.4 |
2015-Jan-20 Tue
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 5.71
| 5.79
| ###
| 5.71
| 1,182,229
| 3,422,552
| ###
| ###
| 0.4 |
2015-Jan-16 Fri
| 5.72
| 5.78
| ###
| ###
| 1,443,859
| 4,172,752
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| 5.82
| 5.82
| 5.72
| 5.78
|
|
| 23.8
| 23.8
| 0.4 |
2015-Jan-14 Wed
| 5.8
| 5.8
| 5.71
| 5.76
|
|
| 30.6
| 30.6
| ### |
2015-Jan-13 Tue
| 5.8
| 5.83
| 5.76
| 5.8
| 501,947
| 2,908,782
| ###
| ###
| 0.4 |
2015-Jan-12 Mon
| 5.8
| 5.83
| ###
| 5.8
|
|
| 74.8
| 74.8
| 0.4 |
2015-Jan-09 Fri
| 5.86
| 5.89
| 5.81
| 5.88
| 493,388
| ###
| 68.2
| 68.2
| 0.4 |
2015-Jan-08 Thu
| 5.82
| ###
| 5.79
| 5.86
| 853,228
| ###
| 80.2
| 80.2
| 0.4 |
2015-Jan-07 Wed
| 5.77
| 5.83
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
2015-Jan-06 Tue
| 5.8
| 5.86
| 5.73
| 5.74
| 560,042
| 3,245,443
| 23.8
| 23.8
| 0.4 |
2015-Jan-05 Mon
| 5.76
| ###
| 5.76
| 5.86
|
|
| ###
| ###
| 0.4 |
2015-Jan-02 Fri
| 5.81
| 5.88
| 5.8
| 5.84
| 353,686
| 2,065,526
| ###
| ###
| 0.4 |
2014-Dec-31 Wed
| 5.82
| 5.84
| 5.77
| 5.8
|
|
| 24.5
| 24.5
| 0.4 |
2014-Dec-30 Tue
| ###
| ###
| 5.8
| 5.8
|
|
| 10.2
| 10.2
| 0.4 |
2014-Dec-29 Mon
| 5.85
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| 5.81
| 5.83
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| 5.88
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| 5.78
| 5.87
| 5.78
| 5.86
|
|
| ###
| ###
| 0.4 |
2014-Dec-19 Fri
| 5.79
| 5.83
| 5.72
| 5.77
| 1,518,225
| 8,767,749
| 22.0
| 22.0
| 0.4 |
2014-Dec-18 Thu
| 5.71
| ###
| 5.7
| 5.74
|
|
| 68.7
| 68.7
| 0.4 |
2014-Dec-17 Wed
| 5.73
| 5.76
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Dec-16 Tue
| ###
| ###
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Dec-15 Mon
| ###
| 5.71
| ###
| ###
| 925,958
| ###
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| 5.77
| 5.825
| 5.71
| 5.73
|
|
| 25.2
| 25.2
| ### |
2014-Dec-11 Thu
| 5.82
| ###
| 5.8
| 5.88
| 1,115,280
| ###
| ###
| ###
| 0.4 |
2014-Dec-10 Wed
| 5.82
| ###
| 5.74
| 5.89
|
|
| 81.2
| 81.2
| ### |
2014-Dec-09 Tue
| ###
| ###
| 5.8
| 5.81
|
|
| 23.9
| 23.9
| ### |
2014-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| 5.86
| ###
| 982,045
| ###
| 76.0
| 76.0
| 0.0 |
2014-Dec-04 Thu
| 5.87
| ###
| 5.85
| ###
| 1,082,053
| ###
| 77.9
| 77.9
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2014-Dec-02 Tue
| ###
| 5.79
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2014-Dec-01 Mon
| 5.71
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 5.81
| 5.81
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
2014-Nov-27 Thu
| 5.79
| 5.8
| 5.74
| 5.79
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| 5.7
| 5.83
| 5.7
| 5.83
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| 5.57
| ###
| 5.57
| ###
| 1,755,947
| ###
| 89.5
| 89.5
| 0.0 |
2014-Nov-24 Mon
| 5.74
| 5.85
| 5.74
| 5.82
| 929,174
| ###
| ###
| ###
| 0.4 |
2014-Nov-21 Fri
| 5.82
| 5.84
| 5.7
| 5.7
| 1,142,977
| 6,594,977
| 15.9
| 15.9
| 0.4 |
2014-Nov-20 Thu
| 5.75
| 5.88
| 5.75
| 5.85
| 1,495,973
| 8,699,082
| 88.9
| 88.9
| 0.4 |
2014-Nov-19 Wed
| 5.8
| 5.87
| 5.78
| 5.84
|
|
| ###
| ###
| 0.4 |
2014-Nov-18 Tue
| 5.81
| 5.88
| 5.77
| 5.85
|
|
| ###
| ###
| 0.4 |
2014-Nov-17 Mon
| 5.82
| 5.84
| 5.74
| 5.82
|
|
| ###
| ###
| 0.4 |
2014-Nov-14 Fri
| ###
| 5.84
| ###
| 5.78
| 1,541,041
| ###
| 86.9
| 86.9
| 0.4 |
2014-Nov-13 Thu
| ###
| ###
| 5.53
| ###
| 2,055,645
| 5,683,858
| 81.1
| 81.1
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 5.53
| 5.59
|
|
| ###
| ###
| ### |
2014-Nov-11 Tue
| 5.56
| ###
| 5.54
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Nov-10 Mon
| 5.56
| 5.56
| 5.51
| 5.55
| 1,055,054
| 5,839,723
| ###
| ###
| ### |
2014-Nov-07 Fri
| 5.51
| 5.56
| 5.48
| 5.56
| 2,665,058
| 14,711,120
| ###
| ###
| 0.4 |
2014-Nov-06 Thu
| 5.46
| 5.51
| 5.45
| 5.48
| 1,758,757
| 9,637,988
| ###
| ###
| ### |
2014-Nov-05 Wed
| 5.45
| 5.46
| 5.42
| 5.44
|
|
| ###
| ###
| 0.4 |
2014-Nov-04 Tue
| 5.4
| 5.47
| 5.4
| 5.47
| 875,984
| 4,760,973
| 85.0
| 85.0
| ### |
2014-Nov-03 Mon
| ###
| 5.42
| ###
| 5.4
| 1,211,046
| ###
| ###
| ###
| 0.4 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
| 946,347
| 0
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 5.29
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| ###
| 5.385
| ###
| ###
| 1,412,557
| ###
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 5.28
| ###
| 5.25
| ###
| 2,167,789
| 5,690,446
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 5.21
| ###
| 5.2
| 5.23
| 1,566,042
| ###
| 78.5
| 78.5
| ### |
2014-Oct-20 Mon
| 5.26
| 5.26
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2014-Oct-17 Fri
| ###
| ###
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2014-Oct-16 Thu
| ###
| ###
| 5.21
| 5.29
|
|
| ###
| ###
| 0.4 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| 5.4
| 5.28
| ###
| 923,271
| ###
| 78.5
| 78.5
| 0.0 |
2014-Oct-10 Fri
| ###
| 5.4
| ###
| ###
| 1,228,379
| 3,316,623
| 80.3
| 80.3
| 0.0 |
2014-Oct-09 Thu
| 5.45
| 5.5
| 5.42
| 5.46
|
|
| 67.1
| 67.1
| ### |
2014-Oct-08 Wed
| 5.51
| 5.56
| ###
| 5.41
|
|
| ###
| ###
| ### |
2014-Oct-07 Tue
| ###
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| ###
| 5.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 5.56
| ###
| 5.5
| 5.51
|
|
| 26.4
| 26.4
| ### |
2014-Oct-01 Wed
| 5.51
| ###
| 5.5
| ###
| 1,239,841
| ###
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 5.54
| 5.56
| 5.47
| 5.56
| 1,246,557
| ###
| 72.3
| 72.3
| 0.4 |
2014-Sep-29 Mon
| 5.53
| 5.59
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| 5.5
| 5.575
| 5.5
| 5.56
| 949,154
| 5,255,940
| ###
| ###
| 0.4 |
2014-Sep-25 Thu
| ###
| ###
| ###
| 5.58
| 1,068,953
| 0
| 21.9
| 21.9
| 0.4 |
2014-Sep-24 Wed
| ###
| 5.645
| 5.59
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 5.55
| ###
| 915,676
| ###
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 5.59
| ###
| 1,142,856
| 3,194,282
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| 5.655
| 5.58
| ###
| 837,243
| ###
| 77.0
| 77.0
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-Sep-12 Fri
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2014-Sep-11 Thu
| 5.73
| 5.73
| ###
| ###
| 605,848
| 1,735,754
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| 5.73
| ###
| 5.71
|
|
| 78.4
| 78.4
| 0.4 |
2014-Sep-09 Tue
| ###
| 5.75
| ###
| 5.75
| 747,671
| 2,149,554
| ###
| ###
| ### |
2014-Sep-08 Mon
| ###
| ###
| 5.59
| ###
| 536,683
| 1,500,028
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| 5.73
| 5.75
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
|