End of day Prices (full format), 300 Days for (DTL) DATA#3 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.27 |
2018-Apr-24 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 1.655
| 1.685
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Apr-20 Fri
| 1.685
| ###
| ###
| ###
| 67,126
| 0
| 17.3
| 17.3
| 0.0 |
2018-Apr-19 Thu
| 1.71
| 1.71
| 1.685
| ###
| 56,158
| 95,328
| 23.4
| 23.4
| 0.0 |
2018-Apr-18 Wed
| ###
| 1.71
| ###
| 1.7
|
|
| 71.1
| 71.1
| ### |
2018-Apr-17 Tue
| ###
| ###
| 1.685
| ###
| 45,481
| ###
| 70.4
| 70.4
| 0.0 |
2018-Apr-16 Mon
| ###
| 1.7
| ###
| ###
| 64,884
| 55,151
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| ###
| 1.71
| ###
| 1.7
|
|
| 77.6
| 77.6
| ### |
2018-Apr-12 Thu
| 1.72
| 1.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| 1.725
| 1.627
| 1.72
|
|
| 93.7
| 93.7
| 0.1 |
2018-Apr-10 Tue
| ###
| 1.627
| ###
| 1.625
| 67,189
| 54,658
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
| 111,488
| 0
| 69.0
| 69.0
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Apr-05 Thu
| ###
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| 1.59
| ###
| 58,626
| ###
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| 1.585
| 1.59
| 192,728
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| ###
| 1.585
| 1.59
|
|
| 35.7
| 35.7
| ### |
2018-Mar-28 Wed
| ###
| ###
| 1.585
| 1.585
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| ###
| 1.59
| ###
| 210,977
| 167,726
| 14.2
| 14.2
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| 1.7
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2018-Mar-22 Thu
| 1.72
| 1.73
| ###
| 1.72
|
|
| 69.0
| 69.0
| 0.1 |
2018-Mar-21 Wed
| 1.72
| 1.745
| ###
| 1.725
| 58,722
| ###
| ###
| ###
| ### |
2018-Mar-20 Tue
| 1.685
| ###
| 1.685
| 1.73
|
|
| ###
| ###
| ### |
2018-Mar-19 Mon
| ###
| 1.725
| 1.655
| ###
| 76,550
| ###
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| ###
| 1.76
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2018-Mar-14 Wed
| 1.75
| 1.775
| 1.7
| 1.745
|
|
| 30.0
| 30.0
| 0.1 |
2018-Mar-13 Tue
| 1.8
| 1.81
| 1.78
| 1.785
| 114,184
| ###
| ###
| ###
| 0.1 |
2018-Mar-12 Mon
| ###
| ###
| 1.8
| 1.8
| 465,346
| ###
| ###
| ###
| 0.1 |
2018-Mar-09 Fri
| 1.7
| 1.84
| ###
| 1.81
| 516,829
| 475,482
| ###
| ###
| ### |
2018-Mar-08 Thu
| ###
| 1.7
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 1.625
| ###
| 280,047
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| 1.655
| ###
| ###
| 119,358
| ###
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 1.645
| ###
| ###
| 72,876
| 59,940
| 76.7
| 76.7
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2018-Feb-28 Wed
| 1.625
| ###
| 1.625
| 1.655
| 122,543
| ###
| ###
| ###
| 0.1 |
2018-Feb-27 Tue
| 1.625
| ###
| ###
| ###
| 38,689
| 0
| 40.2
| 40.2
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 92,946
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| 1.625
| 103,724
| 0
| 78.5
| 78.5
| ### |
2018-Feb-22 Thu
| ###
| 1.625
| 1.58
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| 1.645
|
|
| 71.0
| 71.0
| 0.1 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 2,038,058
| 0
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 78,988
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 1.625
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2018-Feb-12 Mon
| 1.625
| ###
| ###
| 1.625
| 140,170
| 0
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| ###
| 1.58
| ###
| 140,244
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 1.625
| 1.645
| ###
| ###
| 294,641
| 242,342
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| ###
| 1.625
| 161,583
| 0
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| 1.585
| ###
| 325,554
| ###
| 91.6
| 91.6
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 1.59
| ###
| 246,489
| 195,958
| 91.4
| 91.4
| 0.0 |
2018-Feb-02 Fri
| ###
| 1.645
| ###
| ###
| 915,857
| ###
| 80.7
| 80.7
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 1.645
| 1.675
| ###
| ###
| 390,953
| 327,423
| 79.6
| 79.6
| 0.0 |
2018-Jan-29 Mon
| 1.655
| ###
| ###
| ###
| 460,770
| 0
| 31.7
| 31.7
| 0.0 |
2018-Jan-25 Thu
| ###
| 1.645
| ###
| 1.645
| 406,452
| ###
| 82.0
| 82.0
| 0.1 |
2018-Jan-24 Wed
| 1.55
| 1.625
| 1.55
| ###
| 3,833,978
| 6,086,440
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| 1.655
| 1.48
| ###
| 1,324,441
| ###
| 3.6
| 3.6
| 0.0 |
2018-Jan-22 Mon
| 1.72
| 1.72
| 1.655
| 1.655
| 348,944
| 588,843
| 18.1
| 18.1
| 0.1 |
2018-Jan-19 Fri
| 1.73
| 1.73
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2018-Jan-18 Thu
| 1.72
| 1.76
| 1.72
| 1.725
|
|
| 75.8
| 75.8
| ### |
2018-Jan-17 Wed
| 1.74
| 1.74
| 1.71
| 1.72
|
|
| 29.0
| 29.0
| 0.1 |
2018-Jan-16 Tue
| 1.71
| 1.745
| 1.7
| 1.725
|
|
| 79.3
| 79.3
| ### |
2018-Jan-15 Mon
| 1.76
| 1.77
| ###
| 1.71
| 94,353
| ###
| ###
| ###
| 0.1 |
2018-Jan-12 Fri
| 1.77
| 1.77
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2018-Jan-11 Thu
| 1.77
| 1.78
| 1.76
| 1.76
|
|
| 33.5
| 33.5
| 0.1 |
2018-Jan-02 Tue
| 1.8
| ###
| 1.785
| ###
| 53,844
| 48,055
| 68.1
| 68.1
| 0.0 |
2017-Dec-29 Fri
| 1.78
| ###
| 1.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| 1.78
| 163,879
| 0
| 12.6
| 12.6
| 0.1 |
2017-Dec-27 Wed
| 1.79
| 1.84
| 1.74
| ###
| 244,551
| 437,746
| 80.9
| 80.9
| 0.0 |
2017-Dec-22 Fri
| 1.73
| 1.78
| 1.73
| 1.78
| 298,324
| 523,558
| ###
| ###
| 0.1 |
2017-Dec-21 Thu
| 1.675
| 1.72
| 1.675
| 1.72
| 568,677
| 965,329
| ###
| ###
| 0.1 |
2017-Dec-20 Wed
| ###
| 1.71
| ###
| 1.685
| 404,320
| ###
| 29.4
| 29.4
| ### |
2017-Dec-19 Tue
| ###
| 1.71
| 1.675
| 1.7
|
|
| 80.1
| 80.1
| ### |
2017-Dec-18 Mon
| 1.79
| 1.79
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-Dec-15 Fri
| 1.985
| ###
| ###
| ###
| 70,655
| 0
| 27.2
| 27.2
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| 2
| 210,487
| 0
| ###
| ###
| 0.1 |
2017-Dec-07 Thu
| 1.925
| ###
| ###
| 1.925
| 107,640
| 0
| 65.1
| 65.1
| 0.1 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| 1.945
| ###
| ###
| 98,942
| 96,221
| 36.1
| 36.1
| 0.0 |
2017-Dec-04 Mon
| 1.945
| 1.945
| ###
| 1.925
| 119,871
| 116,574
| 29.0
| 29.0
| 0.1 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 58,776
| 0
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 107,470
| 0
| 33.1
| 33.1
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 1.88
| ###
| 139,572
| ###
| 74.0
| 74.0
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| ###
| ###
| 1.89
| ###
| 198,524
| ###
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| ###
| 1.925
| 1.89
| ###
| 418,952
| 799,150
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 1.885
| ###
| 1.885
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Nov-15 Wed
| 1.925
| 1.925
| 1.88
| 1.925
| 87,822
| 167,081
| ###
| ###
| 0.1 |
2017-Nov-14 Tue
| 1.925
| 1.925
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2017-Nov-13 Mon
| ###
| ###
| 1.88
| 1.925
| 977,779
| ###
| ###
| ###
| 0.1 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 58,656
| 0
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2017-Nov-08 Wed
| ###
| 1.945
| ###
| ###
| 157,183
| ###
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| 1.86
| ###
| 1.85
| ###
| 282,120
| ###
| 87.4
| 87.4
| 0.0 |
2017-Nov-06 Mon
| 1.86
| 1.87
| 1.85
| ###
| 62,775
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 1.845
| ###
| 1.84
| ###
| 109,621
| 100,851
| 75.8
| 75.8
| 0.0 |
2017-Nov-02 Thu
| 1.85
| 1.87
| 1.845
| 1.855
| 61,148
| 113,582
| 72.3
| 72.3
| 0.1 |
2017-Nov-01 Wed
| 1.85
| 1.885
| 1.84
| 1.84
| 116,275
| ###
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| ###
| 1.885
| 1.89
| 218,822
| ###
| 32.0
| 32.0
| ### |
2017-Oct-30 Mon
| 1.87
| ###
| 1.87
| 1.89
| 148,122
| ###
| ###
| ###
| ### |
2017-Oct-27 Fri
| 1.855
| ###
| 1.845
| 1.845
|
|
| ###
| ###
| ### |
2017-Oct-26 Thu
| ###
| 1.855
| ###
| 1.855
| 31,026
| 28,776
| 80.9
| 80.9
| 0.1 |
2017-Oct-25 Wed
| 1.845
| 1.86
| 1.84
| 1.86
| 30,140
| 55,759
| ###
| ###
| 0.1 |
2017-Oct-24 Tue
| 1.86
| 1.86
| ###
| ###
| 91,222
| ###
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 1.83
| 1.86
| 1.83
| 1.86
| 171,684
| 316,756
| 86.3
| 86.3
| 0.1 |
2017-Oct-20 Fri
| 1.84
| 1.855
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 1.85
| 1.85
| ###
| 1.85
| 174,872
| 161,756
| ###
| ###
| 0.1 |
2017-Oct-18 Wed
| 1.85
| 1.86
| 1.81
| 1.83
| 168,344
| ###
| ###
| ###
| ### |
2017-Oct-17 Tue
| 1.89
| ###
| 1.83
| 1.85
| 157,189
| 143,827
| ###
| ###
| 0.1 |
2017-Oct-16 Mon
| ###
| ###
| 1.88
| ###
| 342,270
| ###
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 1.85
| ###
| 1.85
| 1.855
|
|
| 66.7
| 66.7
| 0.1 |
2017-Oct-11 Wed
| ###
| 1.855
| ###
| 1.85
|
|
| 81.7
| 81.7
| 0.1 |
2017-Oct-10 Tue
| 1.8
| ###
| 1.79
| ###
| 112,447
| 100,640
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| 1.775
| 1.8
| 1.76
| ###
| 187,450
| ###
| 79.4
| 79.4
| 0.0 |
2017-Oct-06 Fri
| 1.74
| 1.79
| 1.74
| 1.785
|
|
| 85.2
| 85.2
| 0.1 |
2017-Oct-05 Thu
| 1.73
| 1.75
| ###
| 1.745
| 99,283
| 86,872
| ###
| ###
| 0.1 |
2017-Oct-04 Wed
| ###
| 1.74
| ###
| 1.73
| 57,240
| ###
| 34.6
| 34.6
| ### |
2017-Oct-03 Tue
| 1.755
| 1.755
| 1.725
| 1.745
|
|
| 31.9
| 31.9
| 0.1 |
2017-Oct-02 Mon
| 1.73
| 1.755
| 1.725
| 1.755
| 47,488
| 82,629
| ###
| ###
| 0.1 |
2017-Sep-29 Fri
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Sep-27 Wed
| 1.685
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2017-Sep-26 Tue
| ###
| 1.7
| ###
| 1.685
| 51,987
| 44,188
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| 1.675
|
|
| 23.6
| 23.6
| ### |
2017-Sep-21 Thu
| ###
| 1.7
| 1.677
| ###
| 144,429
| ###
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 1.685
| ###
| 1.675
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2017-Sep-18 Mon
| 1.71
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| 1.73
| ###
| 1.725
| 88,279
| ###
| 77.4
| 77.4
| ### |
2017-Sep-14 Thu
| 1.74
| 1.74
| 1.685
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Sep-13 Wed
| 1.8
| 1.81
| ###
| 1.8
| 277,752
| ###
| ###
| ###
| 0.1 |
2017-Sep-12 Tue
| ###
| 1.81
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2017-Sep-11 Mon
| 1.8
| ###
| ###
| 1.8
| 152,285
| 0
| 68.9
| 68.9
| 0.1 |
2017-Sep-08 Fri
| 1.825
| 1.825
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2017-Sep-07 Thu
| 1.83
| 1.83
| ###
| 1.82
|
|
| ###
| ###
| ### |
2017-Sep-06 Wed
| ###
| 1.825
| 1.8
| 1.82
|
|
| 68.6
| 68.6
| ### |
2017-Sep-05 Tue
| 1.82
| 1.83
| ###
| 1.82
|
|
| 72.3
| 72.3
| ### |
2017-Sep-04 Mon
| 1.82
| 1.83
| ###
| 1.82
| 138,154
| ###
| 75.2
| 75.2
| ### |
2017-Sep-01 Fri
| ###
| 1.85
| 1.83
| 1.83
|
|
| 30.1
| 30.1
| ### |
2017-Aug-31 Thu
| 1.825
| 1.83
| ###
| 1.83
|
|
| ###
| ###
| ### |
2017-Aug-30 Wed
| ###
| 1.825
| 1.8
| 1.82
|
|
| 73.3
| 73.3
| ### |
2017-Aug-29 Tue
| 1.81
| 1.83
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2017-Aug-28 Mon
| ###
| 1.825
| ###
| ###
| 123,856
| ###
| 76.5
| 76.5
| 0.0 |
2017-Aug-25 Fri
| 1.82
| 1.825
| 1.8
| 1.8
| 220,684
| 399,989
| 20.3
| 20.3
| 0.1 |
2017-Aug-24 Thu
| ###
| 1.825
| ###
| 1.825
|
|
| 79.2
| 79.2
| ### |
2017-Aug-23 Wed
| 1.79
| ###
| 1.76
| 1.79
| 393,849
| 346,587
| ###
| ###
| 0.1 |
2017-Aug-22 Tue
| 1.77
| 1.775
| 1.75
| ###
| 84,959
| 149,740
| 29.2
| 29.2
| 0.0 |
2017-Aug-21 Mon
| 1.755
| 1.78
| 1.73
| 1.76
| 87,929
| ###
| 76.5
| 76.5
| 0.1 |
2017-Aug-18 Fri
| 1.785
| 1.79
| 1.76
| ###
| 67,628
| ###
| 16.8
| 16.8
| 0.0 |
2017-Aug-17 Thu
| ###
| ###
| 1.77
| 1.77
|
|
| 15.9
| 15.9
| ### |
2017-Aug-16 Wed
| 1.8
| ###
| 1.79
| ###
| 96,226
| 86,122
| 29.6
| 29.6
| 0.0 |
2017-Aug-15 Tue
| 1.82
| ###
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 1.8
| 1.83
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 1.8
| 1.84
| 1.785
| 1.81
|
|
| ###
| ###
| ### |
2017-Aug-10 Thu
| 1.825
| 1.85
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| 1.8
| 1.845
| 1.8
| 1.83
|
|
| 84.0
| 84.0
| ### |
2017-Aug-08 Tue
| 1.83
| 1.83
| 1.8
| 1.8
|
|
| 22.4
| 22.4
| 0.1 |
2017-Aug-07 Mon
| 1.78
| 1.83
| 1.78
| 1.83
| 64,957
| 117,247
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| ###
| 1.755
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 1.78
| 1.79
| 1.76
| 1.77
| 95,580
| 169,654
| ###
| ###
| ### |
2017-Aug-02 Wed
| 1.755
| 1.785
| 1.75
| 1.78
| 118,627
| 209,673
| 86.2
| 86.2
| 0.1 |
2017-Aug-01 Tue
| 1.79
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2017-Jul-31 Mon
| 1.82
| 1.82
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2017-Jul-28 Fri
| ###
| 1.83
| 1.78
| 1.81
|
|
| 39.4
| 39.4
| ### |
2017-Jul-27 Thu
| 1.85
| 1.855
| 1.83
| 1.83
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 1.85
| 1.86
| 1.84
| 1.845
| 167,350
| ###
| ###
| ###
| ### |
2017-Jul-25 Tue
| 1.875
| ###
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2017-Jul-24 Mon
| 1.85
| 1.89
| 1.83
| 1.87
| 357,423
| ###
| 83.2
| 83.2
| ### |
2017-Jul-21 Fri
| 1.84
| 1.845
| ###
| 1.84
| 51,323
| 47,345
| 66.2
| 66.2
| ### |
2017-Jul-20 Thu
| 1.84
| 1.85
| 1.81
| 1.81
|
|
| 19.0
| 19.0
| ### |
2017-Jul-19 Wed
| 1.845
| ###
| 1.79
| 1.84
|
|
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| ###
| 1.785
| 1.825
| 314,758
| 280,921
| ###
| ###
| ### |
2017-Jul-17 Mon
| 1.73
| 1.87
| 1.73
| 1.86
| 438,143
| 788,657
| 97.8
| 97.8
| 0.1 |
2017-Jul-14 Fri
| 1.75
| 1.755
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 1.74
| 1.742
| 1.725
| 1.73
| 86,847
| 150,549
| ###
| ###
| ### |
2017-Jul-12 Wed
| 1.75
| 1.755
| 1.75
| 1.75
| 32,072
| ###
| ###
| ###
| 0.1 |
2017-Jul-11 Tue
| 1.74
| 1.755
| 1.74
| 1.75
|
|
| 77.7
| 77.7
| 0.1 |
2017-Jul-10 Mon
| 1.74
| ###
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Jul-07 Fri
| 1.74
| 1.75
| ###
| 1.74
|
|
| 73.8
| 73.8
| 0.1 |
2017-Jul-06 Thu
| 1.745
| 1.745
| 1.73
| 1.745
|
|
| 67.0
| 67.0
| 0.1 |
2017-Jul-05 Wed
| 1.74
| 1.74
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Jul-04 Tue
| 1.725
| 1.75
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Jul-03 Mon
| 1.7
| 1.725
| ###
| ###
| 100,180
| ###
| 83.1
| 83.1
| 0.0 |
2017-Jun-30 Fri
| 1.72
| 1.725
| ###
| 1.725
| 117,789
| ###
| ###
| ###
| ### |
2017-Jun-29 Thu
| 1.72
| 1.73
| ###
| ###
| 73,754
| ###
| 25.5
| 25.5
| 0.0 |
2017-Jun-28 Wed
| 1.685
| 1.72
| 1.685
| 1.72
|
|
| 81.4
| 81.4
| 0.1 |
2017-Jun-27 Tue
| ###
| ###
| 1.685
| 1.685
|
|
| 22.2
| 22.2
| ### |
2017-Jun-26 Mon
| 1.71
| 1.72
| 1.7
| 1.7
| 115,223
| ###
| 28.2
| 28.2
| ### |
2017-Jun-23 Fri
| ###
| 1.71
| ###
| 1.71
|
|
| 84.2
| 84.2
| 0.1 |
2017-Jun-22 Thu
| 1.71
| ###
| 1.677
| ###
| 125,149
| ###
| 23.5
| 23.5
| 0.0 |
2017-Jun-21 Wed
| 1.72
| 1.72
| ###
| ###
| 52,979
| ###
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 1.71
| ###
| 1.7
| ###
| 1,022,352
| ###
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| 1.72
| 1.7
| 1.71
| 87,483
| ###
| ###
| ###
| 0.1 |
2017-Jun-16 Fri
| 1.7
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| ###
| 1.7
| ###
| ###
| 28,122
| ###
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| 1.7
| 1.675
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2017-Jun-09 Fri
| ###
| 1.685
| ###
| 1.685
|
|
| 69.5
| 69.5
| ### |
2017-Jun-08 Thu
| ###
| ###
| 1.675
| 1.685
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| 1.655
| ###
| 1.655
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2017-Jun-06 Tue
| 1.655
| 1.685
| 1.655
| 1.655
| 21,326
| ###
| ###
| ###
| 0.1 |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| 1.655
|
|
| ###
| ###
| 0.1 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 22,243
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| 1.655
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 8,674
| 0
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 1.7
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2017-May-24 Wed
| ###
| 1.73
| 1.685
| 1.73
| 156,629
| 267,444
| 86.1
| 86.1
| ### |
2017-May-23 Tue
| ###
| ###
| 1.675
| 1.675
|
|
| 34.2
| 34.2
| ### |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
| 74,787
| 0
| 82.8
| 82.8
| 0.0 |
2017-May-18 Thu
| 1.625
| 1.625
| 1.59
| ###
| 503,085
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2017-May-16 Tue
| 1.655
| ###
| ###
| ###
| 60,320
| 0
| 76.7
| 76.7
| 0.0 |
2017-May-15 Mon
| 1.657
| ###
| 1.657
| ###
| 319,284
| 264,526
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 87,728
| 0
| 23.5
| 23.5
| 0.0 |
2017-May-11 Thu
| ###
| 1.7
| ###
| ###
| 168,521
| 143,242
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 171,624
| 0
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| 1.7
| ###
| 1.685
| 121,123
| 102,954
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 68,887
| 0
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 211,320
| 0
| ###
| ###
| 0.0 |
2017-May-02 Tue
| 1.71
| ###
| ###
| 1.7
| 121,784
| 0
| 28.8
| 28.8
| ### |
2017-May-01 Mon
| 1.72
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| 1.75
| 1.76
| 1.71
| 1.72
| 200,672
| ###
| ###
| ###
| 0.1 |
2017-Apr-27 Thu
| 1.755
| 1.76
| 1.73
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| 1.75
| 1.75
| 136,729
| ###
| 31.5
| 31.5
| 0.1 |
2017-Apr-24 Mon
| ###
| 1.76
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2017-Apr-21 Fri
| 1.77
| 1.77
| 1.7
| 1.7
|
|
| 8.0
| 8.0
| ### |
2017-Apr-20 Thu
| ###
| 1.76
| ###
| 1.76
|
|
| 92.3
| 92.3
| 0.1 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
| 90,582
| 0
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 1.72
| 1.72
| ###
| 1.7
|
|
| 35.8
| 35.8
| ### |
2017-Apr-13 Thu
| 1.72
| 1.72
| ###
| ###
| 43,083
| 37,051
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 1.71
| 1.745
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2017-Apr-11 Tue
| 1.7
| 1.755
| ###
| 1.7
| 135,381
| ###
| ###
| ###
| ### |
2017-Apr-10 Mon
| ###
| 1.77
| ###
| 1.77
| 296,973
| 262,821
| ###
| ###
| ### |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-Apr-06 Thu
| ###
| 1.655
| ###
| 1.645
|
|
| 75.3
| 75.3
| 0.1 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| 1.645
| 29,154
| 0
| ###
| ###
| 0.1 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| 1.655
| ###
| ###
| 97,954
| 81,056
| 81.7
| 81.7
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 29,471
| 0
| 79.2
| 79.2
| 0.0 |
2017-Mar-27 Mon
| 1.585
| ###
| 1.58
| ###
| 24,422
| ###
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| 1.655
| 1.57
| 1.625
|
|
| 83.7
| 83.7
| ### |
2017-Mar-23 Thu
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| 1.72
| ###
| 1.72
| 108,823
| 93,587
| ###
| ###
| 0.1 |
2017-Mar-14 Tue
| ###
| ###
| ###
| 1.7
| 90,573
| 0
| 83.9
| 83.9
| ### |
2017-Mar-13 Mon
| 1.72
| 1.72
| 1.655
| 1.675
|
|
| ###
| ###
| ### |
2017-Mar-10 Fri
| ###
| 1.71
| ###
| 1.7
| 138,376
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| ###
| 1.7
| 1.655
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2017-Mar-07 Tue
| ###
| 1.625
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 172,683
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 124,575
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| 1.625
| 1.59
| ###
| 72,054
| 115,826
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 1.555
| ###
| 249,276
| ###
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| 1.645
| 99,721
| 0
| ###
| ###
| 0.1 |
2017-Feb-24 Fri
| 1.7
| 1.71
| 1.675
| 1.675
| 53,941
| ###
| ###
| ###
| ### |
2017-Feb-23 Thu
| 1.7
| 1.71
| ###
| 1.7
| 90,328
| ###
| 70.4
| 70.4
| ### |
2017-Feb-22 Wed
| 1.79
| 1.79
| ###
| 1.7
| 336,021
| ###
| ###
| ###
| ### |
2017-Feb-21 Tue
| 1.79
| ###
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 1.76
| 1.79
| 1.755
| 1.79
|
|
| ###
| ###
| 0.1 |
2017-Feb-17 Fri
| 1.74
| 1.76
| 1.725
| 1.755
| 122,777
| ###
| 79.1
| 79.1
| 0.1 |
2017-Feb-16 Thu
| 1.75
| 1.75
| ###
| 1.74
| 144,026
| 126,022
| ###
| ###
| 0.1 |
2017-Feb-15 Wed
| 1.76
| 1.76
| 1.75
| 1.755
|
|
| ###
| ###
| 0.1 |
2017-Feb-14 Tue
| 1.745
| 1.78
| 1.745
| 1.755
|
|
| 74.9
| 74.9
| 0.1 |
2017-Feb-13 Mon
| ###
| 1.747
| ###
| 1.745
|
|
| 86.6
| 86.6
| 0.1 |
2017-Feb-10 Fri
| 1.7
| ###
| ###
| ###
| 81,087
| 0
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 1.72
| 1.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| 1.725
| 1.7
| 1.725
|
|
| 78.3
| 78.3
| ### |
2017-Feb-07 Tue
| 1.75
| 1.75
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2017-Feb-06 Mon
| 1.74
| ###
| 1.74
| 1.74
| 13,578
| ###
| ###
| ###
| 0.1 |
2017-Feb-03 Fri
| ###
| 1.77
| 1.725
| 1.74
|
|
| 74.6
| 74.6
| 0.1 |
2017-Feb-02 Thu
| 1.74
| 1.75
| 1.725
| 1.75
| 41,240
| 71,654
| 76.3
| 76.3
| 0.1 |
2017-Feb-01 Wed
| ###
| ###
| 1.725
| 1.73
| 113,273
| ###
| 10.6
| 10.6
| ### |
|