End of day Prices (full format), 600 Days for (DTX) DATETIX GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.04 |
2017-May-30 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 1,940
| 426
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2017-May-26 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2017-May-25 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2017-May-24 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2017-May-23 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 66.8
| 66.8
| 0.0 |
2017-May-19 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 1,272
| 279
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 19,047
| ###
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-May-16 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-May-15 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2017-May-12 Fri
| 0.23
| 0.25
| 0.23
| 0.25
| 51,250
| ###
| 97.7
| 97.7
| 0.0 |
2017-May-11 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2017-May-10 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2017-May-09 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2017-May-08 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 72.4
| 72.4
| ### |
2017-May-05 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-May-03 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-May-01 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| 97.8
| 97.8
| ### |
2017-Apr-26 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Apr-24 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 74.2
| 74.2
| 0.0 |
2017-Apr-21 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Apr-20 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Apr-19 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 0.26
| 0.26
| ###
| ###
| 132,673
| 17,247
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Apr-12 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 11.6
| 11.6
| 0.0 |
2017-Apr-11 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 70,928
| 18,441
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Apr-07 Fri
| 0.25
| 0.25
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2017-Apr-06 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 32,151
| ###
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Apr-04 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 6,327
| ###
| 71.3
| 71.3
| ### |
2017-Apr-03 Mon
| 0.26
| 0.28
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2017-Mar-31 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2017-Mar-30 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2017-Mar-29 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2017-Mar-28 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2017-Mar-27 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2017-Mar-24 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2017-Mar-23 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 66.8
| 66.8
| ### |
2017-Mar-22 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Mar-21 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Mar-17 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Mar-16 Thu
| 0.22
| 0.26
| 0.22
| 0.26
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 0.25
| ###
| 0.25
| ###
| 24,370
| 3,046
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 2,280
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 1,888
| ###
| 75.8
| 75.8
| 0.0 |
2017-Mar-10 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Mar-09 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Mar-08 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2017-Mar-07 Tue
| 0.29
| ###
| 0.26
| 0.26
| 137,174
| ###
| 2.2
| 2.2
| 0.0 |
2017-Mar-06 Mon
| 0.26
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 0.23
| 0.25
| 0.23
| 0.25
| 16,750
| 4,020
| 97.8
| 97.8
| 0.0 |
2017-Mar-02 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2017-Mar-01 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2017-Feb-28 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2017-Feb-24 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 74.5
| 74.5
| ### |
2017-Feb-23 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2017-Feb-22 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2017-Feb-21 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 74.9
| 74.9
| ### |
2017-Feb-20 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2017-Feb-17 Fri
| 0.225
| 0.225
| 0.2
| 0.2
| 30,326
| 6,444
| 1.0
| 1.0
| 0.0 |
2017-Feb-16 Thu
| 0.2
| 0.225
| 0.2
| 0.225
|
|
| ###
| ###
| ### |
2017-Feb-15 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2017-Feb-14 Tue
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2017-Feb-10 Fri
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2017-Feb-09 Thu
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2017-Feb-08 Wed
| 0.22
| 0.225
| 0.22
| 0.225
| 83,586
| ###
| ###
| ###
| ### |
2017-Feb-07 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Feb-03 Fri
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 9.5
| 9.5
| 0.0 |
2017-Feb-02 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 72.1
| 72.1
| 0.0 |
2017-Feb-01 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Jan-31 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Jan-30 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2017-Jan-27 Fri
| 0.28
| 0.28
| 0.27
| 0.27
| 33,975
| 9,343
| 9.3
| 9.3
| ### |
2017-Jan-25 Wed
| 0.26
| ###
| 0.26
| ###
| 124,478
| 16,182
| 99.1
| 99.1
| 0.0 |
2017-Jan-24 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 5,285
| 1,321
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 0.28
| 0.28
| 0.27
| 0.27
| 154,145
| 42,389
| ###
| ###
| ### |
2017-Jan-20 Fri
| 0.22
| ###
| 0.22
| ###
| 39,354
| 4,328
| 99.7
| 99.7
| 0.0 |
2017-Jan-19 Thu
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 16,629
| ###
| ###
| ###
| ### |
2017-Jan-17 Tue
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 95.5
| 95.5
| ### |
2017-Jan-16 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 19,047
| ###
| 77.4
| 77.4
| ### |
2017-Jan-12 Thu
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| 0.24
| 0.25
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 10,745
| 2,578
| 68.8
| 68.8
| 0.0 |
2017-Jan-06 Fri
| 0.25
| 0.26
| 0.24
| 0.24
| 104,421
| ###
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2017-Jan-04 Wed
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2016-Dec-29 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Dec-22 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2016-Dec-21 Wed
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 86.0
| 86.0
| ### |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 0.28
| 0.28
| 178,950
| 25,053
| 5.8
| 5.8
| ### |
2016-Dec-16 Fri
| ###
| ###
| 0.29
| ###
| 61,685
| 8,944
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 8,527
| 0
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2016-Nov-30 Wed
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-Nov-29 Tue
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2016-Nov-22 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Nov-21 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Nov-18 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Nov-17 Thu
| ###
| 0.4
| ###
| 0.4
| 31,250
| 6,250
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 16.6
| 16.6
| 0.0 |
2016-Nov-15 Tue
| ###
| 0.4
| ###
| 0.4
| 17,926
| 3,585
| 94.4
| 94.4
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 9,585
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
| 5,022
| 0
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 4,272
| 0
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Oct-31 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2016-Oct-26 Wed
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2016-Oct-25 Tue
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Oct-14 Fri
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| 93.4
| 93.4
| ### |
2016-Oct-12 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 0.4
| ###
| ###
| 32,873
| 6,574
| 16.7
| 16.7
| 0.0 |
2016-Oct-04 Tue
| ###
| 0.4
| ###
| 0.4
| 106,043
| ###
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 258
| 0
| 70.4
| 70.4
| 0.0 |
2016-Sep-23 Fri
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2016-Sep-22 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 1,350
| ###
| ###
| ###
| ### |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
| 5,049
| 0
| 68.6
| 68.6
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 13,229
| 0
| 82.1
| 82.1
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2016-Sep-06 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 27,649
| 11,059
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 42,951
| 0
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Sep-01 Thu
| 0.28
| 0.29
| 0.28
| 0.29
| 8,557
| ###
| 90.3
| 90.3
| ### |
2016-Aug-31 Wed
| 0.29
| 0.29
| 0.28
| 0.28
| 4,088
| ###
| 13.0
| 13.0
| ### |
2016-Aug-30 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2016-Aug-29 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 2,985
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 593,522
| 0
| 1.8
| 1.8
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| ###
| 232,754
| 0
| 6.8
| 6.8
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 191,371
| 0
| 76.1
| 76.1
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
| 102,957
| 0
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-15 Mon
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 56,550
| 0
| 67.2
| 67.2
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
| 5,950
| 0
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2016-Jul-27 Wed
| 0.43
| 0.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-25 Mon
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-21 Thu
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-20 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-19 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-18 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-15 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-14 Thu
| 0.4
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 0
|
|
|
| ### |
2016-Jul-12 Tue
| ###
| ###
| ###
| 0.41
| 92,654
| 0
| 81.8
| 81.8
| ### |
2016-Jul-11 Mon
| 0.42
| 0.42
| 0.4
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2016-Jul-08 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2016-Jul-07 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2016-Jul-06 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 2,525
| ###
| 69.4
| 69.4
| ### |
2016-Jul-05 Tue
| ###
| 0.42
| ###
| 0.42
| 7,245
| 1,521
| 97.4
| 97.4
| ### |
2016-Jul-04 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 55,250
| ###
| 61.5
| 61.5
| ### |
2016-Jul-01 Fri
| 0.42
| 0.42
| ###
| 0.42
|
|
| 63.0
| 63.0
| ### |
2016-Jun-30 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Jun-29 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Jun-28 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2016-Jun-27 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 63.5
| 63.5
| 0.0 |
2016-May-27 Fri
| ###
| ###
| ###
| ###
| 26,542
| 0
| 83.7
| 83.7
| 0.0 |
2016-May-26 Thu
| 0.45
| 0.7
| 0.45
| ###
| 168,356
| ###
| 99.9
| 99.9
| 0.0 |
2016-May-25 Wed
| 0.45
| 0.47
| 0.45
| 0.47
| 43,447
| 19,985
| 93.3
| 93.3
| ### |
2016-May-24 Tue
| 0.45
| 0.46
| 0.45
| 0.45
|
|
| 74.6
| 74.6
| 0.0 |
2016-May-23 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 3,246
| ###
| ###
| ###
| 0.0 |
2016-May-20 Fri
| 0.42
| 0.46
| 0.42
| 0.46
| 23,250
| ###
| 97.3
| 97.3
| 0.0 |
2016-May-19 Thu
| 0.45
| 0.47
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2016-May-18 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2016-May-17 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2016-May-16 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 15,647
| 6,884
| 70.4
| 70.4
| ### |
2016-May-13 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2016-May-12 Thu
| 0.4
| 0.45
| 0.4
| 0.45
| 88,059
| 37,425
| ###
| ###
| 0.0 |
2016-May-11 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 0.44
| 0.44
| 0.44
| 0.44
| 0
|
|
|
| ### |
2016-May-09 Mon
| 0.4
| 0.44
| 0.4
| 0.44
| 28,875
| 12,127
| 96.1
| 96.1
| ### |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-27 Wed
| ###
| 0.4
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
| 34,728
| 0
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| 0.4
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2016-Apr-12 Tue
| 0.41
| 0.41
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2016-Apr-08 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 2,449
| 979
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 0.44
| 0.44
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-04 Mon
| 0.375
| ###
| ###
| ###
| 3,740
| 0
| 92.1
| 92.1
| 0.0 |
2016-Apr-01 Fri
| 0.41
| 0.41
| 0.4
| 0.4
| 42,573
| 17,242
| 14.7
| 14.7
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2016-Mar-29 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 0.42
| 0.42
| 0.41
| 0.42
| 45,942
| ###
| ###
| ###
| ### |
2016-Mar-23 Wed
| 0.45
| 0.45
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2016-Mar-22 Tue
| 0.47
| 0.475
| 0.45
| 0.455
|
|
| 11.7
| 11.7
| 0.0 |
2016-Mar-21 Mon
| 0.47
| 0.48
| 0.47
| 0.475
|
|
| 82.1
| 82.1
| ### |
2016-Mar-18 Fri
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2016-Mar-17 Thu
| 0.48
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 0.5
| 0.5
| 0.48
| 0.48
| 46,050
| ###
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 0.525
| 0.525
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2016-Mar-14 Mon
| 0.52
| 0.53
| 0.52
| 0.53
| 10,250
| 5,381
| 86.9
| 86.9
| 0.0 |
2016-Mar-11 Fri
| 0.54
| 0.56
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 0.485
| 0.485
| 0.475
| 0.475
| 5,820
| ###
| 18.3
| 18.3
| ### |
2016-Mar-09 Wed
| 0.54
| 0.54
| 0.49
| 0.54
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 0.56
| 0.57
| 0.56
| 0.56
| 44,950
| ###
| ###
| ###
| ### |
2016-Mar-07 Mon
| 0.55
| ###
| 0.52
| 0.56
| 108,453
| ###
| ###
| ###
| ### |
2016-Mar-04 Fri
| 0.51
| 0.55
| 0.5
| 0.53
| 366,683
| ###
| 87.7
| 87.7
| 0.0 |
2016-Mar-03 Thu
| ###
| 0.51
| ###
| 0.47
|
|
| ###
| ###
| ### |
2016-Mar-02 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 32,853
| 13,141
| 68.4
| 68.4
| 0.0 |
2016-Mar-01 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 49,353
| 19,741
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 85.3
| 85.3
| 0.0 |
2016-Feb-26 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| 0.44
| ###
| 0.4
|
|
| 29.7
| 29.7
| 0.0 |
2016-Feb-24 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 647
| ###
| 76.2
| 76.2
| 0.0 |
2016-Feb-23 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2016-Feb-22 Mon
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2016-Feb-19 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 9,353
| ###
| 69.8
| 69.8
| 0.0 |
2016-Feb-18 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Feb-15 Mon
| 0.5
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Feb-11 Thu
| 0.58
| ###
| 0.58
| ###
| 15,147
| ###
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| 0.625
| ###
| 0.58
| ###
| 14,159
| ###
| 87.1
| 87.1
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 0.625
| ###
| 47,156
| ###
| 88.8
| 88.8
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 19,345
| 0
| 67.6
| 67.6
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
| 15,155
| 0
| 91.2
| 91.2
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| ###
| ###
| 34,680
| 0
| 65.6
| 65.6
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
| 3,076
| 0
| 75.6
| 75.6
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 39,285
| 0
| 9.8
| 9.8
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
| 137,775
| 0
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-19 Tue
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 64,184
| 37,226
| ###
| ###
| ### |
2016-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|