End of day Prices (full format), 600 Days for (DUE) DUET GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
| 19,609,743
| 0
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
| 36,177,641
| 0
| 74.2
| 74.2
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 31,148,620
| 0
| 74.2
| 74.2
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 67,097,775
| 0
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| 2.74
| 2.75
| ###
| 2.75
| 4,330,172
| 5,953,986
| ###
| ###
| ### |
2017-Apr-19 Wed
| 2.73
| ###
| ###
| 2.71
|
|
| ###
| ###
| ### |
2017-Apr-18 Tue
| 2.73
| 2.74
| ###
| 2.74
| 12,939,779
| ###
| ###
| ###
| 0.2 |
2017-Apr-13 Thu
| 2.75
| ###
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2017-Apr-12 Wed
| 2.73
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2017-Apr-11 Tue
| 2.77
| 2.77
| 2.725
| 2.74
|
|
| ###
| ###
| 0.2 |
2017-Apr-10 Mon
| 2.8
| 2.8
| 2.76
| 2.78
| 14,049,971
| ###
| ###
| ###
| 0.2 |
2017-Apr-07 Fri
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Apr-06 Thu
| 2.8
| 2.81
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2017-Apr-05 Wed
| 2.79
| ###
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2017-Apr-04 Tue
| 2.78
| 2.81
| 2.78
| 2.79
|
|
| 75.3
| 75.3
| ### |
2017-Apr-03 Mon
| 2.79
| 2.82
| 2.78
| 2.78
| 4,469,158
| 12,513,642
| 33.4
| 33.4
| 0.2 |
2017-Mar-31 Fri
| 2.77
| 2.81
| 2.76
| 2.79
| 7,582,050
| ###
| 75.7
| 75.7
| ### |
2017-Mar-30 Thu
| 2.75
| 2.78
| 2.74
| 2.78
|
|
| 80.3
| 80.3
| 0.2 |
2017-Mar-29 Wed
| 2.8
| 2.8
| 2.78
| 2.79
| 3,851,082
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| 2.8
| 2.8
| 2.77
| 2.8
|
|
| 65.2
| 65.2
| 0.2 |
2017-Mar-27 Mon
| 2.78
| 2.8
| ###
| 2.79
|
|
| 75.5
| 75.5
| ### |
2017-Mar-24 Fri
| 2.75
| ###
| 2.74
| 2.78
| 3,881,281
| 5,317,354
| ###
| ###
| 0.2 |
2017-Mar-23 Thu
| 2.72
| 2.76
| 2.72
| 2.76
| 2,754,870
| 7,548,343
| 83.4
| 83.4
| 0.2 |
2017-Mar-22 Wed
| 2.74
| 2.77
| 2.72
| 2.72
| 2,547,983
| ###
| ###
| ###
| 0.2 |
2017-Mar-21 Tue
| 2.7
| 2.77
| ###
| 2.77
| 10,675,623
| ###
| 88.4
| 88.4
| 0.2 |
2017-Mar-20 Mon
| 2.73
| 2.76
| ###
| 2.7
| 3,472,029
| ###
| 24.5
| 24.5
| 0.2 |
2017-Mar-17 Fri
| 2.79
| 2.81
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
2017-Mar-16 Thu
| 2.75
| 2.79
| 2.75
| 2.79
|
|
| 79.8
| 79.8
| ### |
2017-Mar-15 Wed
| 2.78
| ###
| 2.77
| 2.8
| 7,663,986
| 10,614,620
| 76.0
| 76.0
| 0.2 |
2017-Mar-14 Tue
| 2.8
| 2.8
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Mar-13 Mon
| 2.79
| 2.82
| 2.78
| 2.78
|
|
| 35.1
| 35.1
| 0.2 |
2017-Mar-10 Fri
| 2.76
| 2.785
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-Mar-09 Thu
| 2.78
| 2.79
| 2.72
| 2.74
| 5,368,272
| 14,789,589
| 22.4
| 22.4
| 0.2 |
2017-Mar-08 Wed
| 2.74
| 2.77
| 2.72
| 2.77
|
|
| 81.5
| 81.5
| 0.2 |
2017-Mar-07 Tue
| 2.72
| 2.78
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-Mar-06 Mon
| 2.74
| 2.75
| 2.7
| 2.74
| 5,884,422
| 16,035,049
| 71.1
| 71.1
| 0.2 |
2017-Mar-03 Fri
| 2.79
| 2.8
| 2.73
| 2.74
| 7,008,243
| ###
| 19.6
| 19.6
| 0.2 |
2017-Mar-02 Thu
| 2.78
| 2.8
| 2.75
| 2.8
| 9,345,048
| ###
| 73.2
| 73.2
| 0.2 |
2017-Mar-01 Wed
| 2.75
| 2.79
| 2.75
| 2.77
|
|
| 81.0
| 81.0
| 0.2 |
2017-Feb-28 Tue
| 2.73
| 2.77
| 2.72
| 2.75
|
|
| 79.8
| 79.8
| ### |
2017-Feb-27 Mon
| 2.72
| 2.74
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2017-Feb-24 Fri
| 2.71
| 2.74
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| 2.71
| 2.725
| 2.7
| 2.71
|
|
| 70.4
| 70.4
| ### |
2017-Feb-22 Wed
| ###
| 2.72
| 2.685
| 2.71
| 7,575,776
| ###
| 77.0
| 77.0
| ### |
2017-Feb-21 Tue
| 2.72
| 2.72
| ###
| ###
| 13,638,272
| 18,548,049
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 2.76
| 2.76
| 2.72
| 2.72
|
|
| 25.8
| 25.8
| 0.2 |
2017-Feb-17 Fri
| 2.76
| 2.8
| 2.76
| 2.78
| 15,784,123
| ###
| ###
| ###
| 0.2 |
2017-Feb-16 Thu
| 2.83
| 2.83
| 2.745
| 2.79
|
|
| 24.0
| 24.0
| ### |
2017-Feb-15 Wed
| 2.8
| 2.83
| 2.8
| 2.82
|
|
| 77.9
| 77.9
| ### |
2017-Feb-14 Tue
| 2.84
| 2.85
| 2.81
| 2.83
| 5,204,020
| 14,727,376
| ###
| ###
| 0.2 |
2017-Feb-13 Mon
| 2.81
| 2.84
| 2.8
| 2.84
| 16,969,784
| ###
| ###
| ###
| 0.2 |
2017-Feb-10 Fri
| 2.79
| 2.83
| 2.78
| 2.83
| 9,710,288
| 27,237,357
| ###
| ###
| 0.2 |
2017-Feb-09 Thu
| 2.75
| 2.8
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2017-Feb-08 Wed
| 2.7
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
2017-Feb-07 Tue
| ###
| 2.72
| ###
| 2.71
|
|
| 78.5
| 78.5
| ### |
2017-Feb-06 Mon
| 2.72
| 2.725
| ###
| 2.7
| 9,038,043
| ###
| 33.4
| 33.4
| 0.2 |
2017-Feb-03 Fri
| 2.76
| 2.78
| 2.74
| 2.74
|
|
| 28.4
| 28.4
| 0.2 |
2017-Feb-02 Thu
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2017-Feb-01 Wed
| 2.8
| 2.82
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Jan-31 Tue
| 2.76
| 2.81
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2017-Jan-30 Mon
| 2.76
| 2.79
| 2.75
| 2.78
| 13,536,970
| ###
| ###
| ###
| 0.2 |
2017-Jan-27 Fri
| 2.83
| 2.84
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 2.84
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2017-Jan-24 Tue
| 2.76
| 2.84
| 2.75
| 2.84
|
|
| ###
| ###
| 0.2 |
2017-Jan-23 Mon
| ###
| ###
| 2.84
| 2.85
| 21,391,171
| ###
| 24.5
| 24.5
| ### |
2017-Jan-20 Fri
| ###
| ###
| 2.89
| 2.89
| 40,078,075
| ###
| 25.9
| 25.9
| ### |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 2.77
| 2.79
| 2.76
| 2.78
|
|
| 79.5
| 79.5
| 0.2 |
2017-Jan-12 Thu
| 2.78
| 2.79
| 2.76
| 2.78
|
|
| ###
| ###
| 0.2 |
2017-Jan-11 Wed
| 2.72
| 2.78
| 2.71
| 2.76
| 7,251,375
| 19,905,024
| ###
| ###
| 0.2 |
2017-Jan-10 Tue
| 2.75
| 2.785
| 2.73
| 2.75
|
|
| 75.7
| 75.7
| ### |
2017-Jan-09 Mon
| 2.82
| 2.83
| 2.75
| 2.79
| 11,978,784
| ###
| 20.5
| 20.5
| ### |
2017-Jan-06 Fri
| 2.83
| 2.83
| 2.81
| 2.81
| 4,040,575
| 11,394,421
| 24.3
| 24.3
| ### |
2017-Jan-05 Thu
| 2.77
| 2.85
| 2.75
| 2.83
| 6,179,543
| 17,302,720
| ###
| ###
| 0.2 |
2017-Jan-04 Wed
| 2.79
| 2.8
| 2.76
| 2.78
| 3,810,626
| 10,593,540
| 32.2
| 32.2
| 0.2 |
2017-Jan-03 Tue
| 2.75
| 2.8
| 2.71
| 2.8
|
|
| 82.4
| 82.4
| 0.2 |
2016-Dec-30 Fri
| 2.77
| 2.77
| 2.74
| 2.74
| 2,771,472
| ###
| 14.0
| 14.0
| 0.2 |
2016-Dec-29 Thu
| 2.77
| 2.78
| 2.74
| 2.78
|
|
| ###
| ###
| 0.2 |
2016-Dec-28 Wed
| 2.84
| 2.86
| 2.83
| 2.86
| 5,577,552
| ###
| 70.9
| 70.9
| 0.2 |
2016-Dec-23 Fri
| 2.81
| 2.83
| 2.81
| 2.82
| 1,938,070
| 5,465,357
| ###
| ###
| ### |
2016-Dec-22 Thu
| 2.82
| 2.825
| 2.8
| 2.82
| 5,545,258
| ###
| ###
| ###
| ### |
2016-Dec-21 Wed
| 2.8
| 2.825
| 2.8
| 2.81
| 5,449,321
| ###
| 73.5
| 73.5
| ### |
2016-Dec-20 Tue
| 2.79
| ###
| 2.79
| 2.8
|
|
| 71.4
| 71.4
| 0.2 |
2016-Dec-19 Mon
| 2.8
| 2.825
| 2.78
| 2.8
| 6,402,678
| ###
| ###
| ###
| 0.2 |
2016-Dec-16 Fri
| 2.79
| 2.8
| 2.78
| 2.8
|
|
| 74.5
| 74.5
| 0.2 |
2016-Dec-15 Thu
| 2.85
| 2.85
| 2.78
| 2.78
|
|
| 16.5
| 16.5
| 0.2 |
2016-Dec-14 Wed
| 2.78
| 2.81
| 2.78
| 2.79
| 18,715,587
| ###
| 69.7
| 69.7
| ### |
2016-Dec-13 Tue
| 2.77
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2016-Dec-12 Mon
| 2.78
| 2.79
| 2.755
| 2.77
| 18,817,481
| ###
| 37.7
| 37.7
| 0.2 |
2016-Dec-09 Fri
| 2.76
| 2.79
| 2.76
| 2.79
| 12,946,057
| ###
| ###
| ###
| ### |
2016-Dec-08 Thu
| 2.71
| 2.78
| 2.71
| 2.78
|
|
| ###
| ###
| 0.2 |
2016-Dec-07 Wed
| 2.71
| 2.74
| 2.685
| 2.74
| 22,859,773
| ###
| 78.5
| 78.5
| 0.2 |
2016-Dec-06 Tue
| 2.74
| 2.75
| ###
| 2.71
|
|
| 25.4
| 25.4
| ### |
2016-Dec-05 Mon
| 2.81
| 2.82
| ###
| 2.74
| 36,018,685
| 50,786,345
| ###
| ###
| 0.2 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
| 7,942,629
| 0
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2016-Nov-29 Tue
| ###
| 2.41
| ###
| ###
| 7,979,822
| 9,615,685
| 74.9
| 74.9
| 0.0 |
2016-Nov-28 Mon
| ###
| 2.4
| 2.355
| ###
| 4,607,444
| ###
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| 2.345
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 4,700,178
| 0
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 5,586,684
| 0
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 2.26
| ###
| 2.25
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2016-Nov-21 Mon
| 2.26
| 2.27
| ###
| 2.25
|
|
| 33.7
| 33.7
| ### |
2016-Nov-18 Fri
| 2.29
| 2.29
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Nov-17 Thu
| 2.21
| 2.28
| ###
| 2.27
| 10,634,945
| ###
| ###
| ###
| 0.2 |
2016-Nov-16 Wed
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Nov-15 Tue
| ###
| ###
| 2.125
| ###
| 8,777,854
| ###
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 2.2
| 2.21
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2016-Nov-11 Fri
| 2.28
| 2.285
| ###
| 2.21
|
|
| 13.2
| 13.2
| 0.2 |
2016-Nov-10 Thu
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 2.28
| ###
|
|
| 55.6
| 55.6
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
| 3,341,829
| 0
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
| 6,624,428
| 0
| 23.6
| 23.6
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 6,330,729
| 0
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| ###
| 2.41
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 4,074,354
| 0
| 76.2
| 76.2
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
| 6,124,858
| 0
| 85.3
| 85.3
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 5,460,855
| 0
| 72.2
| 72.2
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
| 5,629,827
| 0
| 80.5
| 80.5
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2016-Oct-24 Mon
| ###
| 2.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 2.42
| 2.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| 2.42
| 2.43
| ###
| 2.41
|
|
| 25.3
| 25.3
| 0.2 |
2016-Oct-19 Wed
| 2.4
| ###
| ###
| ###
| 5,444,347
| 0
| 19.3
| 19.3
| 0.0 |
2016-Oct-18 Tue
| ###
| 2.43
| ###
| 2.43
| 9,845,740
| 11,962,574
| ###
| ###
| ### |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 6,776,857
| 0
| 81.1
| 81.1
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
| 7,493,440
| 0
| 29.0
| 29.0
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
| 7,718,750
| 0
| 78.4
| 78.4
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 4,127,822
| 0
| 21.4
| 21.4
| 0.0 |
2016-Oct-07 Fri
| ###
| 2.4
| 2.355
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2016-Oct-06 Thu
| 2.4
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 2.46
| 2.47
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Oct-04 Tue
| 2.5
| 2.51
| 2.46
| 2.48
| 11,689,385
| 29,048,121
| ###
| ###
| 0.2 |
2016-Oct-03 Mon
| 2.52
| 2.52
| 2.5
| 2.51
|
|
| 28.8
| 28.8
| ### |
2016-Sep-30 Fri
| 2.52
| 2.52
| 2.47
| 2.51
| 4,336,756
| ###
| ###
| ###
| ### |
2016-Sep-29 Thu
| 2.5
| 2.51
| 2.47
| 2.5
| 4,870,245
| ###
| 63.3
| 63.3
| 0.2 |
2016-Sep-28 Wed
| 2.47
| 2.5
| 2.46
| 2.5
|
|
| 80.5
| 80.5
| 0.2 |
2016-Sep-27 Tue
| 2.45
| 2.47
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2016-Sep-26 Mon
| 2.44
| 2.48
| 2.44
| 2.47
| 3,149,079
| ###
| 81.5
| 81.5
| ### |
2016-Sep-23 Fri
| 2.43
| 2.46
| 2.43
| 2.45
| 7,764,227
| ###
| ###
| ###
| 0.2 |
2016-Sep-22 Thu
| 2.45
| ###
| 2.42
| 2.43
| 3,201,185
| ###
| 24.1
| 24.1
| ### |
2016-Sep-21 Wed
| 2.48
| 2.5
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2016-Sep-20 Tue
| 2.43
| 2.45
| 2.41
| 2.45
| 7,804,225
| ###
| ###
| ###
| 0.2 |
2016-Sep-19 Mon
| 2.43
| 2.46
| 2.4
| 2.44
|
|
| 75.8
| 75.8
| 0.2 |
2016-Sep-16 Fri
| ###
| 2.45
| ###
| 2.44
| 9,745,224
| ###
| 85.8
| 85.8
| 0.2 |
2016-Sep-15 Thu
| 2.4
| 2.42
| ###
| ###
| 12,268,753
| ###
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 2.41
| 2.43
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2016-Sep-13 Tue
| 2.43
| 2.45
| 2.42
| 2.42
|
|
| 35.8
| 35.8
| 0.2 |
2016-Sep-12 Mon
| 2.48
| 2.49
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2016-Sep-09 Fri
| 2.52
| 2.55
| 2.5
| 2.53
|
|
| 74.7
| 74.7
| ### |
2016-Sep-08 Thu
| 2.55
| 2.56
| 2.51
| 2.55
| 6,407,326
| 16,242,571
| 71.2
| 71.2
| 0.2 |
2016-Sep-07 Wed
| 2.56
| 2.59
| 2.53
| 2.57
| 8,440,640
| ###
| ###
| ###
| ### |
2016-Sep-06 Tue
| 2.57
| 2.59
| 2.52
| 2.56
| 7,668,949
| ###
| ###
| ###
| 0.2 |
2016-Sep-05 Mon
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2016-Sep-02 Fri
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| 2.7
| ###
| ###
| 5,300,643
| ###
| ###
| ###
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 6,076,047
| 0
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| ###
| 2.655
| ###
| ###
| 7,860,581
| 10,434,921
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 8,927,249
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| 2.53
| ###
| 2.53
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2016-Aug-18 Thu
| 2.47
| 2.53
| 2.46
| 2.49
|
|
| 75.7
| 75.7
| 0.2 |
2016-Aug-17 Wed
| 2.51
| 2.555
| 2.5
| 2.55
| 3,153,551
| ###
| 86.6
| 86.6
| 0.2 |
2016-Aug-16 Tue
| 2.55
| 2.55
| 2.51
| 2.51
| 5,964,423
| ###
| ###
| ###
| ### |
2016-Aug-15 Mon
| 2.56
| 2.57
| ###
| 2.55
| 4,055,941
| 5,211,884
| 32.5
| 32.5
| 0.2 |
2016-Aug-12 Fri
| ###
| ###
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| ###
| ###
| 2.56
| 2.59
| 3,957,659
| ###
| ###
| ###
| 0.2 |
2016-Aug-10 Wed
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| 26.9
| 26.9
| 0.2 |
2016-Aug-08 Mon
| ###
| ###
| 2.59
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 3,036,355
| 0
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 6,593,822
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2016-Aug-02 Tue
| 2.7
| 2.745
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2016-Aug-01 Mon
| 2.7
| 2.725
| ###
| 2.72
| 6,106,029
| ###
| 74.7
| 74.7
| 0.2 |
2016-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
| 6,405,878
| 0
| 23.6
| 23.6
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 5,231,574
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 2.59
| ###
| 9,483,176
| ###
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 2.59
| ###
| 2.56
| 2.59
| 6,889,256
| 8,818,247
| 61.4
| 61.4
| 0.2 |
2016-Jul-19 Tue
| 2.53
| 2.59
| ###
| 2.59
|
|
| 88.3
| 88.3
| 0.2 |
2016-Jul-18 Mon
| 2.52
| 2.52
| ###
| 2.52
| 3,129,284
| ###
| 64.6
| 64.6
| ### |
2016-Jul-15 Fri
| 2.51
| 2.51
| 2.475
| 2.51
|
|
| ###
| ###
| ### |
2016-Jul-14 Thu
| 2.49
| 2.51
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| 2.48
| 2.48
| 2.455
| 2.48
|
|
| ###
| ###
| 0.2 |
2016-Jul-12 Tue
| 2.49
| 2.49
| 2.46
| 2.47
| 7,240,054
| ###
| 29.4
| 29.4
| ### |
2016-Jul-11 Mon
| 2.44
| 2.47
| 2.42
| 2.46
| 8,710,982
| 21,298,350
| ###
| ###
| 0.2 |
2016-Jul-08 Fri
| 2.45
| ###
| 2.42
| 2.42
| 7,418,156
| ###
| 19.3
| 19.3
| 0.2 |
2016-Jul-07 Thu
| 2.44
| 2.47
| 2.44
| 2.44
| 5,342,373
| 13,115,525
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| 2.46
| 2.475
| 2.44
| 2.44
| 7,300,522
| ###
| ###
| ###
| 0.2 |
2016-Jul-05 Tue
| 2.47
| 2.485
| 2.46
| 2.47
|
|
| 77.0
| 77.0
| ### |
2016-Jul-04 Mon
| 2.47
| 2.5
| 2.46
| 2.47
|
|
| 61.5
| 61.5
| ### |
2016-Jul-01 Fri
| 2.47
| ###
| 2.45
| 2.47
| 6,018,456
| ###
| 63.0
| 63.0
| ### |
2016-Jun-30 Thu
| 2.46
| 2.53
| 2.45
| 2.5
|
|
| 79.2
| 79.2
| 0.2 |
2016-Jun-29 Wed
| 2.41
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Jun-28 Tue
| 2.53
| 2.54
| 2.49
| 2.51
| 9,466,081
| ###
| ###
| ###
| ### |
2016-Jun-27 Mon
| 2.54
| 2.56
| 2.51
| 2.53
|
|
| 27.7
| 27.7
| ### |
2016-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
| 8,188,046
| 0
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 5,249,320
| 0
| 34.0
| 34.0
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
| 8,241,048
| 0
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 8,647,682
| 0
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| ###
| 2.29
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-May-06 Fri
| 2.28
| ###
| 2.27
| ###
| 7,839,571
| ###
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 2.29
| ###
| 2.29
| ###
| 5,829,881
| ###
| 74.7
| 74.7
| 0.0 |
2016-May-04 Wed
| 2.27
| ###
| 2.26
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2016-May-03 Tue
| 2.25
| 2.27
| 2.24
| 2.27
|
|
| 69.3
| 69.3
| 0.2 |
2016-May-02 Mon
| 2.25
| 2.26
| 2.24
| 2.24
|
|
| 30.2
| 30.2
| ### |
2016-Apr-29 Fri
| 2.25
| 2.25
| 2.24
| 2.25
| 6,615,321
| ###
| 64.6
| 64.6
| ### |
2016-Apr-28 Thu
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2016-Apr-27 Wed
| 2.23
| 2.25
| 2.23
| 2.23
| 4,504,559
| ###
| ###
| ###
| ### |
2016-Apr-26 Tue
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| 74.5
| 74.5
| ### |
2016-Apr-22 Fri
| 2.25
| 2.26
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2016-Apr-21 Thu
| 2.27
| 2.27
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2016-Apr-20 Wed
| 2.26
| 2.27
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Apr-19 Tue
| 2.25
| 2.26
| 2.24
| 2.26
| 5,487,923
| 12,347,826
| ###
| ###
| ### |
2016-Apr-18 Mon
| 2.24
| 2.26
| 2.23
| 2.24
|
|
| 69.9
| 69.9
| ### |
2016-Apr-15 Fri
| 2.24
| 2.26
| 2.23
| 2.24
|
|
| 65.7
| 65.7
| ### |
2016-Apr-14 Thu
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| 25.2
| 25.2
| ### |
2016-Apr-13 Wed
| 2.24
| 2.25
| 2.23
| 2.24
| 4,639,845
| 10,393,252
| ###
| ###
| ### |
2016-Apr-12 Tue
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2016-Apr-11 Mon
| 2.24
| 2.25
| ###
| 2.24
| 7,757,741
| 8,727,458
| 70.5
| 70.5
| ### |
2016-Apr-08 Fri
| 2.22
| 2.24
| 2.22
| 2.24
| 5,756,376
| ###
| 75.1
| 75.1
| ### |
2016-Apr-07 Thu
| 2.24
| 2.25
| 2.23
| 2.24
| 7,444,359
| ###
| 70.7
| 70.7
| ### |
2016-Apr-06 Wed
| 2.22
| 2.23
| 2.21
| 2.22
|
|
| 65.7
| 65.7
| 0.2 |
2016-Apr-05 Tue
| 2.21
| 2.22
| 2.2
| 2.21
| 7,417,957
| 16,393,684
| ###
| ###
| 0.2 |
2016-Apr-04 Mon
| 2.21
| 2.23
| ###
| 2.21
|
|
| 68.6
| 68.6
| 0.2 |
2016-Apr-01 Fri
| 2.22
| 2.24
| 2.2
| 2.21
| 14,123,744
| ###
| 35.0
| 35.0
| 0.2 |
2016-Mar-31 Thu
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2016-Mar-30 Wed
| 2.26
| 2.29
| 2.26
| 2.28
|
|
| 80.1
| 80.1
| 0.2 |
2016-Mar-29 Tue
| 2.24
| ###
| 2.24
| 2.26
| 9,061,527
| ###
| 86.8
| 86.8
| ### |
2016-Mar-24 Thu
| 2.24
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2016-Mar-23 Wed
| 2.25
| 2.27
| 2.23
| 2.24
| 4,127,246
| ###
| ###
| ###
| ### |
2016-Mar-22 Tue
| 2.25
| 2.27
| 2.24
| 2.25
| 7,353,554
| ###
| 72.7
| 72.7
| ### |
2016-Mar-21 Mon
| 2.24
| 2.26
| 2.23
| 2.23
| 3,943,244
| 8,852,582
| ###
| ###
| ### |
2016-Mar-18 Fri
| 2.23
| 2.25
| 2.225
| 2.23
| 48,964,046
| 109,557,052
| ###
| ###
| ### |
2016-Mar-17 Thu
| 2.22
| 2.24
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Mar-16 Wed
| 2.21
| 2.225
| 2.2
| 2.22
| 4,805,948
| 10,633,159
| ###
| ###
| 0.2 |
2016-Mar-15 Tue
| 2.23
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Mar-14 Mon
| 2.25
| 2.28
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| 2.25
| 2.27
| 2.25
| 2.26
| 2,885,348
| 6,520,886
| ###
| ###
| ### |
2016-Mar-10 Thu
| 2.27
| 2.28
| 2.24
| 2.24
| 6,604,480
| 14,926,124
| 23.8
| 23.8
| ### |
2016-Mar-09 Wed
| 2.22
| 2.26
| 2.21
| 2.26
|
|
| 82.9
| 82.9
| ### |
2016-Mar-08 Tue
| 2.25
| 2.25
| 2.21
| 2.21
| 9,559,677
| 21,318,079
| ###
| ###
| 0.2 |
2016-Mar-07 Mon
| 2.24
| 2.26
| 2.21
| 2.21
| 9,160,089
| ###
| 22.4
| 22.4
| 0.2 |
2016-Mar-04 Fri
| 2.26
| 2.27
| 2.24
| 2.24
|
|
| 25.3
| 25.3
| ### |
2016-Mar-03 Thu
| 2.29
| ###
| 2.25
| 2.26
| 9,789,345
| ###
| 17.6
| 17.6
| ### |
2016-Mar-02 Wed
| 2.28
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2016-Mar-01 Tue
| 2.26
| 2.29
| 2.26
| 2.29
| 6,852,771
| 15,590,054
| 75.4
| 75.4
| ### |
2016-Feb-29 Mon
| 2.25
| 2.28
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Feb-26 Fri
| 2.25
| 2.26
| 2.23
| 2.26
| 11,793,047
| ###
| ###
| ###
| ### |
2016-Feb-25 Thu
| 2.27
| 2.285
| 2.255
| 2.26
|
|
| 39.2
| 39.2
| ### |
2016-Feb-24 Wed
| 2.27
| 2.29
| 2.25
| 2.29
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| 2.28
| 2.28
| 2.24
| 2.26
| 6,845,450
| ###
| 27.7
| 27.7
| ### |
2016-Feb-22 Mon
| ###
| ###
| 2.26
| 2.28
| 14,038,929
| 15,863,989
| ###
| ###
| 0.2 |
2016-Feb-19 Fri
| ###
| ###
| ###
| ###
| 6,395,040
| 0
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| ###
| ###
| 8,732,243
| 0
| 70.9
| 70.9
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 2.29
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 2.285
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 2.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 2.27
| ###
| 3,939,943
| ###
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 2.275
| ###
| 5,695,984
| 6,479,181
| 46.9
| 46.9
| 0.0 |
2016-Feb-09 Tue
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| 2.29
| ###
| 5,215,276
| ###
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2016-Feb-04 Thu
| 2.27
| ###
| 2.27
| ###
| 9,300,082
| ###
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 2.26
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2016-Feb-02 Tue
| 2.29
| ###
| 2.26
| 2.27
|
|
| 32.9
| 32.9
| 0.2 |
2016-Feb-01 Mon
| ###
| ###
| 2.28
| 2.29
|
|
| 24.4
| 24.4
| ### |
2016-Jan-29 Fri
| ###
| ###
| ###
| ###
| 9,770,979
| 0
| 71.3
| 71.3
| 0.0 |
2016-Jan-28 Thu
| 2.28
| 2.29
| 2.27
| 2.29
|
|
| 70.6
| 70.6
| ### |
2016-Jan-27 Wed
| 2.29
| 2.29
| 2.27
| 2.27
| 5,887,024
| ###
| ###
| ###
| 0.2 |
2016-Jan-25 Mon
| 2.28
| ###
| 2.27
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2016-Jan-22 Fri
| 2.27
| 2.28
| 2.25
| 2.26
| 6,861,120
| ###
| 24.8
| 24.8
| ### |
2016-Jan-21 Thu
| 2.27
| 2.29
| 2.26
| 2.27
| 6,102,226
| ###
| ###
| ###
| 0.2 |
2016-Jan-20 Wed
| 2.25
| 2.29
| 2.25
| 2.26
|
|
| 79.9
| 79.9
| ### |
2016-Jan-19 Tue
| 2.23
| 2.26
| 2.22
| 2.26
| 7,171,187
| 16,063,458
| ###
| ###
| ### |
2016-Jan-18 Mon
| 2.22
| 2.25
| 2.22
| 2.24
| 3,879,979
| 8,671,753
| 76.4
| 76.4
| ### |
2016-Jan-15 Fri
| 2.26
| 2.275
| 2.24
| 2.27
|
|
| 81.7
| 81.7
| 0.2 |
2016-Jan-14 Thu
| 2.25
| 2.27
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2016-Jan-13 Wed
| 2.26
| 2.27
| 2.25
| 2.26
| 7,845,473
| ###
| ###
| ###
| ### |
2016-Jan-12 Tue
| 2.26
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Jan-11 Mon
| 2.25
| 2.27
| 2.245
| 2.26
| 8,230,654
| ###
| 76.1
| 76.1
| ### |
2016-Jan-08 Fri
| 2.28
| ###
| 2.26
| 2.28
| 7,558,079
| 8,540,629
| ###
| ###
| 0.2 |
2016-Jan-07 Thu
| 2.29
| ###
| 2.28
| ###
| 8,864,440
| ###
| 83.2
| 83.2
| 0.0 |
2016-Jan-06 Wed
| 2.29
| 2.29
| ###
| 2.27
| 5,905,557
| ###
| ###
| ###
| 0.2 |
2016-Jan-05 Tue
| 2.28
| 2.29
| 2.27
| 2.28
| 5,170,485
| ###
| ###
| ###
| 0.2 |
2016-Jan-04 Mon
| 2.27
| ###
| 2.27
| 2.29
| 2,169,723
| ###
| ###
| ###
| ### |
2015-Dec-31 Thu
| ###
| ###
| 2.27
| 2.28
| 3,047,524
| ###
| ###
| ###
| 0.2 |
2015-Dec-30 Wed
| 2.29
| ###
| 2.28
| ###
| 6,775,027
| ###
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 2.25
| 2.28
| 2.24
| 2.28
| 5,780,528
| ###
| 73.5
| 73.5
| 0.2 |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| ###
| ###
| 7,578,741
| 0
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 15,490,750
| 0
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 7,698,627
| 0
| 22.1
| 22.1
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 11,396,958
| 0
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 4,971,127
| 0
| 36.9
| 36.9
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| 2.325
| ###
| 4,388,676
| ###
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
| 8,994,671
| 0
| 75.5
| 75.5
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
| 6,402,424
| 0
| 81.7
| 81.7
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
| 209,213,049
| 0
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2015-Nov-25 Wed
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 2.4
| 2.44
| ###
| 2.44
| 12,221,981
| ###
| ###
| ###
| 0.2 |
2015-Nov-23 Mon
| 2.4
| 2.43
| ###
| 2.43
|
|
| 82.3
| 82.3
| ### |
2015-Nov-20 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2015-Nov-19 Thu
| ###
| 2.4
| ###
| 2.4
| 10,271,445
| ###
| ###
| ###
| ### |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
| 7,408,749
| 0
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
| 11,968,585
| 0
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| 2.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
| 11,158,979
| 0
| 84.1
| 84.1
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| ###
| 2.4
| ###
| ###
| 4,210,875
| 5,053,050
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| 2.4
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2015-Nov-04 Wed
| ###
| 2.4
| ###
| ###
| 6,916,548
| 8,299,857
| 73.7
| 73.7
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
| 3,142,524
| 0
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| ###
| ###
| 8,519,577
| 0
| 81.2
| 81.2
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
| 9,130,486
| 0
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| ###
| ###
| 11,083,858
| 0
| 83.9
| 83.9
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| 2.28
| ###
| 7,189,249
| 8,195,743
| 71.4
| 71.4
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| 2.28
| ###
| 5,591,641
| 6,374,470
| 64.6
| 64.6
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| 2.29
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-Oct-19 Mon
| 2.28
| ###
| 2.26
| 2.29
| 4,840,385
| ###
| ###
| ###
| ### |
2015-Oct-16 Fri
| 2.28
| 2.29
| 2.27
| 2.28
| 4,597,320
| 10,481,889
| ###
| ###
| 0.2 |
2015-Oct-15 Thu
| 2.25
| 2.28
| 2.24
| 2.27
| 6,363,786
| 14,382,156
| ###
| ###
| 0.2 |
2015-Oct-14 Wed
| 2.24
| 2.25
| 2.23
| 2.23
| 6,226,452
| 13,947,252
| 26.8
| 26.8
| ### |
2015-Oct-13 Tue
| 2.27
| 2.27
| 2.23
| 2.24
| 4,458,474
| ###
| 24.1
| 24.1
| ### |
2015-Oct-12 Mon
| 2.26
| 2.27
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2015-Oct-09 Fri
| 2.24
| 2.26
| 2.24
| 2.26
| 6,313,656
| 14,205,726
| ###
| ###
| ### |
2015-Oct-08 Thu
| 2.25
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2015-Oct-07 Wed
| 2.24
| 2.24
| 2.22
| 2.24
| 5,191,823
| ###
| ###
| ###
| ### |
2015-Oct-06 Tue
| 2.22
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2015-Oct-05 Mon
| ###
| 2.21
| ###
| 2.21
| 12,417,922
| ###
| ###
| ###
| 0.2 |
2015-Oct-02 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 5,766,857
| 0
| 72.5
| 72.5
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 9,811,675
| 0
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| ###
| ###
| 7,105,620
| 0
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 2.145
| ###
| 5,888,328
| ###
| 25.5
| 25.5
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| ###
| ###
| 8,611,859
| 0
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 5,382,878
| 0
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| 2.145
| ###
| ###
| 4,501,786
| ###
| 74.8
| 74.8
| 0.0 |
2015-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 8,325,078
| 0
| 80.8
| 80.8
| 0.0 |
2015-Sep-11 Fri
| ###
| 2.175
| 2.125
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 7,003,423
| 0
| 31.1
| 31.1
| 0.0 |
2015-Sep-09 Wed
| ###
| 2.2
| 2.155
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| ###
| ###
| 8,609,244
| 0
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| ###
| ###
| 6,180,283
| 0
| 81.1
| 81.1
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| 2.125
| ###
| 7,438,244
| ###
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
| 9,611,253
| 0
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
| 7,316,256
| 0
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 12,872,986
| 0
| 76.8
| 76.8
| 0.0 |
2015-Aug-24 Mon
| ###
| 2.085
| ###
| ###
|
|
| 54.6
| 54.6
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
| 9,400,421
| 0
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 10,743,845
| 0
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
| 5,128,141
| 0
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| 2.2
| ###
| ###
| 4,599,185
| ###
| ###
| ###
| 0.0 |
2015-Aug-13 Thu
| ###
| 2.2
| ###
| ###
| 14,671,173
| ###
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| ###
| 2.2
| ###
| ###
| 7,033,153
| ###
| 41.6
| 41.6
| 0.0 |
2015-Aug-11 Tue
| ###
| 2.21
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2015-Aug-10 Mon
| ###
| 2.21
| ###
| 2.21
|
|
| 82.8
| 82.8
| 0.2 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 4,977,458
| 0
| 79.1
| 79.1
| 0.0 |
2015-Aug-06 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 2.2
| 2.21
| 2.185
| 2.2
| 15,603,373
| ###
| 71.7
| 71.7
| 0.2 |
2015-Aug-04 Tue
| ###
| 2.2
| 2.175
| 2.2
|
|
| ###
| ###
| 0.2 |
2015-Aug-03 Mon
| ###
| 2.2
| ###
| ###
| 6,256,347
| 6,881,981
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| ###
| 2.21
| ###
| 2.2
|
|
| 73.0
| 73.0
| 0.2 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| ###
| ###
| 9,635,743
| 0
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| ###
| 2.2
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Jul-22 Wed
| 2.23
| 2.24
| ###
| ###
| 37,603,051
| ###
| 15.7
| 15.7
| 0.0 |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| 2.355
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2015-Jul-15 Wed
| ###
| 2.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Jul-10 Fri
| ###
| ###
| ###
| ###
| 2,195,680
| 0
| 70.3
| 70.3
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| 2.28
| ###
| 3,013,770
| ###
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
| 3,550,882
| 0
| 81.6
| 81.6
| 0.0 |
2015-Jul-07 Tue
| ###
| ###
| ###
| ###
| 5,858,886
| 0
| 73.2
| 73.2
| 0.0 |
2015-Jul-06 Mon
| ###
| 2.355
| ###
| ###
| 4,294,447
| ###
| 88.2
| 88.2
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 7,882,345
| 0
| 67.8
| 67.8
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 9,689,548
| 0
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| 2.29
| ###
| 7,164,642
| ###
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| 2.29
| ###
| 9,829,954
| ###
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| 2.4
| ###
| ###
| 12,507,122
| 15,008,546
| 24.0
| 24.0
| 0.0 |
2015-Jun-25 Thu
| 2.52
| 2.52
| 2.5
| 2.5
| 3,509,526
| ###
| ###
| ###
| 0.2 |
2015-Jun-24 Wed
| 2.53
| 2.53
| ###
| 2.52
|
|
| 29.1
| 29.1
| ### |
2015-Jun-23 Tue
| 2.5
| 2.53
| 2.5
| 2.52
| 5,492,475
| 13,813,574
| ###
| ###
| ### |
2015-Jun-22 Mon
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| 84.1
| 84.1
| 0.2 |
2015-Jun-19 Fri
| 2.47
| 2.48
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2015-Jun-18 Thu
| 2.45
| 2.48
| 2.44
| 2.45
| 12,505,954
| 30,764,646
| 79.6
| 79.6
| 0.2 |
2015-Jun-17 Wed
| 2.47
| 2.49
| 2.47
| 2.48
|
|
| 72.4
| 72.4
| 0.2 |
2015-Jun-16 Tue
| 2.48
| 2.49
| 2.47
| 2.48
| 5,547,641
| 13,758,149
| 76.0
| 76.0
| 0.2 |
2015-Jun-15 Mon
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| 77.9
| 77.9
| 0.2 |
2015-Jun-12 Fri
| 2.51
| 2.52
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| 2.48
| 2.51
| 2.47
| 2.5
| 3,894,142
| ###
| 74.7
| 74.7
| 0.2 |
2015-Jun-10 Wed
| 2.47
| 2.49
| 2.45
| 2.49
| 2,981,488
| 7,364,275
| ###
| ###
| 0.2 |
2015-Jun-09 Tue
| 2.46
| 2.5
| 2.45
| 2.49
|
|
| 84.4
| 84.4
| 0.2 |
2015-Jun-05 Fri
| 2.48
| ###
| 2.46
| 2.49
| 2,694,781
| 3,314,580
| ###
| ###
| 0.2 |
2015-Jun-04 Thu
| 2.51
| 2.52
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
2015-Jun-03 Wed
| 2.52
| 2.53
| ###
| 2.52
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 2.55
| 2.555
| 2.53
| 2.54
| 5,135,770
| ###
| ###
| ###
| ### |
2015-Jun-01 Mon
| 2.55
| 2.55
| 2.53
| 2.55
|
|
| 77.1
| 77.1
| 0.2 |
2015-May-29 Fri
| 2.52
| 2.55
| 2.51
| 2.55
|
|
| 77.9
| 77.9
| 0.2 |
2015-May-28 Thu
| 2.52
| 2.53
| 2.51
| 2.51
|
|
| 31.2
| 31.2
| ### |
2015-May-27 Wed
| 2.51
| ###
| 2.485
| 2.52
| 6,153,088
| ###
| ###
| ###
| ### |
2015-May-26 Tue
| 2.52
| 2.56
| 2.52
| 2.53
| 3,082,525
| ###
| ###
| ###
| ### |
2015-May-25 Mon
| 2.52
| 2.56
| 2.51
| 2.52
| 5,031,324
| ###
| ###
| ###
| ### |
2015-May-22 Fri
| 2.52
| 2.52
| 2.51
| 2.52
| 1,851,359
| ###
| ###
| ###
| ### |
2015-May-21 Thu
| 2.47
| 2.51
| 2.47
| 2.51
| 7,233,141
| 18,010,521
| 80.8
| 80.8
| ### |
2015-May-20 Wed
| 2.48
| 2.5
| 2.47
| 2.49
|
|
| 74.1
| 74.1
| 0.2 |
2015-May-19 Tue
| 2.48
| ###
| 2.47
| 2.49
| 4,524,749
| ###
| ###
| ###
| 0.2 |
2015-May-18 Mon
| 2.49
| 2.51
| 2.48
| 2.49
| 3,138,752
| 7,831,186
| 78.6
| 78.6
| 0.2 |
2015-May-15 Fri
| 2.51
| 2.52
| 2.49
| 2.5
| 3,320,988
| 8,319,074
| 29.1
| 29.1
| 0.2 |
2015-May-14 Thu
| 2.49
| 2.51
| 2.46
| 2.5
|
|
| 72.2
| 72.2
| 0.2 |
2015-May-13 Wed
| 2.52
| 2.52
| 2.49
| 2.5
| 5,597,129
| ###
| ###
| ###
| 0.2 |
2015-May-12 Tue
| 2.48
| 2.51
| 2.47
| 2.51
| 3,890,381
| 9,687,048
| 79.4
| 79.4
| ### |
2015-May-11 Mon
| 2.51
| 2.51
| 2.485
| 2.49
| 2,255,051
| 5,631,989
| ###
| ###
| 0.2 |
2015-May-08 Fri
| 2.47
| 2.51
| 2.47
| 2.49
|
|
| 76.0
| 76.0
| 0.2 |
2015-May-07 Thu
| 2.48
| 2.52
| 2.47
| 2.48
|
|
| 73.7
| 73.7
| 0.2 |
2015-May-06 Wed
| 2.51
| 2.51
| 2.47
| 2.5
| 11,670,477
| 29,059,487
| 34.7
| 34.7
| 0.2 |
2015-May-05 Tue
| 2.53
| 2.54
| 2.51
| 2.52
| 7,348,625
| 18,555,278
| ###
| ###
| ### |
2015-May-04 Mon
| 2.51
| 2.55
| 2.51
| 2.52
| 5,493,382
| 13,898,256
| 71.4
| 71.4
| ### |
2015-May-01 Fri
| 2.54
| 2.54
| 2.45
| 2.52
|
|
| 20.2
| 20.2
| ### |
2015-Apr-30 Thu
| 2.55
| 2.55
| 2.5
| 2.53
| 4,923,851
| 12,432,723
| ###
| ###
| ### |
2015-Apr-29 Wed
| 2.56
| 2.575
| 2.53
| 2.56
| 5,997,945
| 15,309,754
| 80.0
| 80.0
| 0.2 |
2015-Apr-28 Tue
| ###
| ###
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2015-Apr-27 Mon
| 2.57
| ###
| 2.57
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2015-Apr-24 Fri
| 2.57
| 2.585
| 2.56
| 2.58
|
|
| 67.4
| 67.4
| 0.2 |
2015-Apr-23 Thu
| 2.57
| 2.57
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2015-Apr-22 Wed
| 2.57
| 2.585
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 2.56
| 2.58
| 2.555
| 2.56
| 1,955,184
| ###
| ###
| ###
| 0.2 |
2015-Apr-20 Mon
| 2.55
| 2.56
| 2.54
| 2.55
| 3,276,984
| ###
| 75.7
| 75.7
| 0.2 |
2015-Apr-17 Fri
| 2.57
| 2.59
| 2.56
| 2.56
| 3,901,358
| ###
| ###
| ###
| 0.2 |
2015-Apr-16 Thu
| 2.58
| 2.59
| 2.57
| 2.57
| 1,949,156
| 5,028,822
| ###
| ###
| ### |
2015-Apr-15 Wed
| 2.56
| 2.58
| 2.55
| 2.57
| 3,342,380
| ###
| 78.9
| 78.9
| ### |
2015-Apr-14 Tue
| 2.57
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2015-Apr-13 Mon
| 2.57
| 2.58
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
2015-Apr-10 Fri
| 2.56
| 2.58
| 2.55
| 2.56
| 5,825,771
| ###
| ###
| ###
| 0.2 |
2015-Apr-09 Thu
| 2.53
| 2.57
| 2.53
| 2.54
| 3,762,125
| ###
| ###
| ###
| ### |
2015-Apr-08 Wed
| 2.54
| 2.57
| 2.54
| 2.55
| 2,636,044
| ###
| 69.2
| 69.2
| 0.2 |
2015-Apr-07 Tue
| 2.54
| 2.56
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2015-Apr-02 Thu
| 2.55
| 2.56
| 2.52
| 2.53
|
|
| 22.4
| 22.4
| ### |
2015-Apr-01 Wed
| 2.54
| 2.56
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| 2.55
| 2.57
| 2.54
| 2.55
|
|
| 68.4
| 68.4
| 0.2 |
2015-Mar-30 Mon
| 2.52
| 2.54
| 2.51
| 2.53
| 8,201,747
| ###
| 79.8
| 79.8
| ### |
2015-Mar-27 Fri
| 2.54
| 2.55
| 2.53
| 2.54
| 2,922,651
| ###
| 63.3
| 63.3
| ### |
2015-Mar-26 Thu
| 2.54
| 2.55
| 2.52
| 2.53
| 3,939,882
| ###
| 31.6
| 31.6
| ### |
2015-Mar-25 Wed
| 2.56
| 2.56
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Mar-24 Tue
| 2.54
| 2.56
| 2.525
| 2.54
|
|
| 67.1
| 67.1
| ### |
2015-Mar-23 Mon
| 2.54
| 2.56
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2015-Mar-20 Fri
| 2.53
| 2.55
| ###
| 2.55
|
|
| 77.1
| 77.1
| 0.2 |
2015-Mar-19 Thu
| 2.5
| 2.52
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2015-Mar-18 Wed
| 2.49
| 2.5
| 2.46
| 2.49
| 6,592,082
| ###
| ###
| ###
| 0.2 |
2015-Mar-17 Tue
| 2.51
| 2.52
| 2.5
| 2.5
| 4,077,289
| ###
| ###
| ###
| 0.2 |
2015-Mar-16 Mon
| 2.5
| 2.5
| 2.47
| 2.49
| 4,880,070
| 12,126,973
| 32.0
| 32.0
| 0.2 |
2015-Mar-13 Fri
| 2.51
| 2.52
| 2.48
| 2.5
| 5,101,781
| 12,754,452
| ###
| ###
| 0.2 |
2015-Mar-12 Thu
| 2.49
| 2.51
| 2.47
| 2.5
| 5,999,043
| ###
| ###
| ###
| 0.2 |
2015-Mar-11 Wed
| 2.48
| ###
| 2.46
| 2.5
| 5,401,429
| 6,643,757
| 75.6
| 75.6
| 0.2 |
2015-Mar-10 Tue
| 2.5
| 2.51
| 2.48
| 2.5
|
|
| 75.4
| 75.4
| 0.2 |
2015-Mar-09 Mon
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2015-Mar-06 Fri
| 2.52
| 2.54
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2015-Mar-05 Thu
| 2.53
| 2.53
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2015-Mar-04 Wed
| 2.55
| ###
| 2.52
| 2.52
| 6,227,124
| 7,846,176
| 26.6
| 26.6
| ### |
2015-Mar-03 Tue
| 2.56
| 2.57
| 2.525
| 2.53
| 6,116,427
| ###
| ###
| ###
| ### |
2015-Mar-02 Mon
| 2.56
| 2.59
| 2.55
| 2.55
| 5,277,752
| 13,563,822
| 29.9
| 29.9
| 0.2 |
2015-Feb-27 Fri
| 2.55
| 2.56
| 2.53
| 2.54
| 6,398,253
| 16,283,553
| ###
| ###
| ### |
2015-Feb-26 Thu
| 2.55
| 2.57
| 2.53
| 2.55
|
|
| 69.8
| 69.8
| 0.2 |
2015-Feb-25 Wed
| 2.57
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2015-Feb-24 Tue
| ###
| ###
| 2.57
| 2.57
| 10,326,949
| 13,270,129
| 16.8
| 16.8
| ### |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 4,288,257
| 0
| 70.1
| 70.1
| 0.0 |
2015-Feb-20 Fri
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| ###
| ###
| 4,023,729
| 0
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| ###
| 8,303,325
| 0
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
| 3,992,885
| 0
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| 2.59
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| ###
| ###
| 5,724,777
| 0
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| ###
| 2.58
| 2.59
| 4,109,325
| 5,301,029
| 29.4
| 29.4
| 0.2 |
2015-Feb-11 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 2.585
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| 2.58
| ###
| 2,360,873
| 3,045,526
| 20.2
| 20.2
| 0.0 |
2015-Feb-06 Fri
| ###
| ###
| ###
| ###
| 2,991,355
| 0
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| 2.59
| ###
| 2.59
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2015-Feb-04 Wed
| 2.57
| 2.59
| 2.55
| 2.58
|
|
| 69.9
| 69.9
| 0.2 |
2015-Feb-03 Tue
| 2.53
| 2.54
| 2.5
| 2.54
| 5,712,872
| ###
| ###
| ###
| ### |
2015-Feb-02 Mon
| 2.51
| 2.53
| 2.5
| 2.52
| 5,098,787
| 12,823,449
| ###
| ###
| ### |
2015-Jan-30 Fri
| 2.52
| 2.52
| 2.49
| 2.5
| 10,683,356
| ###
| ###
| ###
| 0.2 |
2015-Jan-29 Thu
| 2.51
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2015-Jan-28 Wed
| 2.5
| 2.51
| 2.48
| 2.51
|
|
| ###
| ###
| ### |
2015-Jan-27 Tue
| 2.49
| 2.51
| 2.47
| 2.51
| 9,486,351
| ###
| ###
| ###
| ### |
2015-Jan-23 Fri
| 2.46
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Jan-22 Thu
| 2.47
| 2.48
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2015-Jan-21 Wed
| 2.44
| 2.47
| 2.44
| 2.46
| 2,767,456
| ###
| ###
| ###
| 0.2 |
2015-Jan-20 Tue
| 2.44
| 2.46
| 2.425
| 2.44
| 2,615,629
| 6,388,673
| ###
| ###
| 0.2 |
2015-Jan-19 Mon
| 2.46
| 2.47
| 2.45
| 2.45
| 2,858,686
| ###
| 32.5
| 32.5
| 0.2 |
2015-Jan-16 Fri
| 2.44
| 2.46
| 2.44
| 2.46
| 2,684,340
| ###
| ###
| ###
| 0.2 |
2015-Jan-15 Thu
| 2.45
| 2.45
| 2.44
| 2.45
|
|
| 73.2
| 73.2
| 0.2 |
2015-Jan-14 Wed
| 2.45
| 2.45
| 2.43
| 2.44
|
|
| 34.3
| 34.3
| 0.2 |
2015-Jan-13 Tue
| 2.43
| 2.45
| 2.41
| 2.43
| 1,966,649
| 4,778,957
| ###
| ###
| ### |
2015-Jan-12 Mon
| 2.41
| 2.45
| 2.41
| 2.43
|
|
| 81.4
| 81.4
| ### |
2015-Jan-09 Fri
| 2.42
| 2.45
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2015-Jan-08 Thu
| 2.42
| 2.44
| 2.41
| 2.44
| 3,114,625
| ###
| ###
| ###
| 0.2 |
2015-Jan-07 Wed
| 2.4
| 2.42
| ###
| 2.41
|
|
| 73.1
| 73.1
| 0.2 |
2015-Jan-06 Tue
| 2.42
| 2.44
| 2.41
| 2.42
|
|
| ###
| ###
| 0.2 |
2015-Jan-05 Mon
| 2.42
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2015-Jan-02 Fri
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| 2.42
| 2.42
| ###
| 2.41
|
|
| 23.3
| 23.3
| 0.2 |
2014-Dec-30 Tue
| 2.41
| 2.43
| ###
| 2.41
|
|
| 78.4
| 78.4
| 0.2 |
2014-Dec-29 Mon
| 2.4
| 2.42
| ###
| 2.41
| 4,061,752
| ###
| 63.7
| 63.7
| 0.2 |
2014-Dec-24 Wed
| 2.48
| 2.49
| 2.46
| 2.49
| 1,690,150
| 4,183,121
| ###
| ###
| 0.2 |
2014-Dec-23 Tue
| 2.47
| 2.5
| 2.46
| 2.48
| 1,855,727
| ###
| 81.1
| 81.1
| 0.2 |
2014-Dec-22 Mon
| 2.46
| 2.48
| 2.45
| 2.48
| 7,196,182
| 17,738,588
| 66.6
| 66.6
| 0.2 |
2014-Dec-19 Fri
| 2.45
| 2.46
| 2.43
| 2.46
| 6,137,188
| 15,005,424
| ###
| ###
| 0.2 |
2014-Dec-18 Thu
| 2.43
| 2.45
| 2.425
| 2.44
| 6,289,026
| ###
| 67.6
| 67.6
| 0.2 |
2014-Dec-17 Wed
| 2.41
| 2.44
| 2.41
| 2.43
| 3,037,527
| ###
| 74.6
| 74.6
| ### |
2014-Dec-16 Tue
| 2.41
| 2.43
| 2.41
| 2.42
| 2,757,344
| 6,672,772
| ###
| ###
| 0.2 |
2014-Dec-15 Mon
| 2.43
| 2.44
| 2.41
| 2.43
| 2,345,044
| ###
| 73.6
| 73.6
| ### |
2014-Dec-12 Fri
| 2.43
| 2.44
| 2.42
| 2.42
| 3,515,583
| ###
| ###
| ###
| 0.2 |
2014-Dec-11 Thu
| 2.42
| 2.44
| 2.41
| 2.44
| 5,536,283
| 13,425,486
| 77.6
| 77.6
| 0.2 |
2014-Dec-10 Wed
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2014-Dec-09 Tue
| 2.48
| 2.48
| 2.43
| 2.43
| 8,038,024
| 19,733,348
| ###
| ###
| ### |
2014-Dec-08 Mon
| 2.47
| 2.49
| 2.47
| 2.48
| 7,596,843
| 18,840,170
| ###
| ###
| 0.2 |
2014-Dec-05 Fri
| 2.49
| 2.5
| 2.47
| 2.5
|
|
| 77.1
| 77.1
| 0.2 |
2014-Dec-04 Thu
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| 77.4
| 77.4
| 0.2 |
2014-Dec-03 Wed
| 2.42
| 2.49
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
|