End of day Prices (full format), 600 Days for (FCC) FIRST COBALT CORP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.096 |
2019-Jun-21 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2019-Jun-20 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2019-Jun-19 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2019-Jun-18 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2019-Jun-17 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2019-Jun-14 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2019-Jun-13 Thu
| ###
| ###
| ###
| 0.155
| 637,181
| 0
| ###
| ###
| ### |
2019-Jun-12 Wed
| 0.155
| ###
| ###
| 0.155
| 359,020
| 0
| ###
| ###
| ### |
2019-Jun-11 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| 66.0
| 66.0
| ### |
2019-Jun-07 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 798,273
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2019-May-31 Fri
| ###
| ###
| ###
| ###
| 355,741
| 0
| 12.7
| 12.7
| 0.0 |
2019-May-30 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
| 69,324
| 0
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 800,721
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| 0.175
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 0.175
| 0.175
| 2,076,281
| 181,674
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 0.145
| ###
| 0.145
| ###
| 65,820
| 4,771
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| 0.145
| ###
| 218,470
| ###
| 72.1
| 72.1
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 310,674
| 0
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| ###
| 0.152
| ###
| ###
| 187,922
| 14,282
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 0.155
| 0.155
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 127,041
| 0
| 71.3
| 71.3
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
| 236,170
| 0
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 0.155
| 0.155
| ###
| 0.155
|
|
| 71.8
| 71.8
| ### |
2019-May-06 Mon
| ###
| ###
| 0.155
| 0.155
| 683,059
| ###
| 17.3
| 17.3
| ### |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 585,389
| 0
| 5.7
| 5.7
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
| 43,828
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| ###
| 1,698,749
| 0
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 947,957
| 0
| ###
| ###
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| 0.175
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Apr-12 Fri
| 0.175
| 0.175
| ###
| ###
| 331,081
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| 0.175
| 0.175
| 2,423,620
| ###
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 0.2
| 0.2
| 0.185
| 0.185
| 1,085,541
| ###
| 3.9
| 3.9
| ### |
2019-Apr-09 Tue
| 0.2
| 0.21
| 0.2
| 0.2
|
|
| 73.7
| 73.7
| 0.0 |
2019-Apr-08 Mon
| 0.21
| 0.21
| ###
| 0.2
| 1,477,571
| 155,144
| 6.6
| 6.6
| 0.0 |
2019-Apr-05 Fri
| ###
| 0.22
| 0.2
| 0.2
| 1,010,525
| ###
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 0.2
| ###
| ###
| ###
| 1,771,476
| 0
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 0.185
| 0.185
| ###
| ###
| 59,520
| ###
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 193,740
| 0
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 0.155
| 0.145
| 0.145
| 1,303,076
| ###
| ###
| ###
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 946,021
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 0.175
| 0.175
| 556,070
| 48,656
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| 0.175
| 0.175
| 541,043
| 47,341
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| 0.185
| ###
| 75,186
| 6,954
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2019-Mar-08 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2019-Mar-07 Thu
| ###
| 0.2
| ###
| 0.2
| 266,144
| ###
| 89.1
| 89.1
| 0.0 |
2019-Mar-06 Wed
| ###
| 0.2
| ###
| 0.2
| 133,486
| 13,348
| 94.9
| 94.9
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 678
| 0
| 90.7
| 90.7
| 0.0 |
2019-Mar-04 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 0.21
| 0.21
| 0.2
| 0.2
| 3,480
| ###
| 7.5
| 7.5
| 0.0 |
2019-Feb-28 Thu
| 0.21
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| ###
| ###
| ###
| ###
| 217,580
| 0
| 63.0
| 63.0
| 0.0 |
2019-Feb-21 Thu
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 67.0
| 67.0
| ### |
2019-Feb-20 Wed
| ###
| ###
| ###
| 0.185
|
|
| 14.6
| 14.6
| ### |
2019-Feb-19 Tue
| 0.185
| 0.185
| ###
| ###
| 174,473
| ###
| 16.2
| 16.2
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 0.2
| ###
| 0.2
| 0.2
| 428,629
| ###
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| 0.23
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-05 Tue
| 0.175
| 0.175
| ###
| ###
| 15,350
| 1,343
| 12.7
| 12.7
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| 0.185
|
|
| 13.3
| 13.3
| ### |
2019-Jan-31 Thu
| ###
| ###
| 0.185
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 0.185
| ###
| 178,646
| 16,524
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| 0.175
| 0.185
| 632,121
| ###
| 8.0
| 8.0
| ### |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 5,685
| 0
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 103,947
| 0
| 83.3
| 83.3
| 0.0 |
2018-Dec-21 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 0.2
| 0.2
| 67,144
| ###
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 0.21
| 0.2
| 0.2
| 71,787
| ###
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 0.22
| 0.24
| ###
| ###
| 29,171
| ###
| 2.9
| 2.9
| 0.0 |
2018-Dec-11 Tue
| ###
| 0.22
| 0.21
| 0.21
|
|
| 18.8
| 18.8
| ### |
2018-Dec-10 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 2,323
| ###
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 0.24
| 0.22
| 0.24
| 10,971
| 2,523
| 88.9
| 88.9
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Dec-05 Wed
| 0.255
| 0.255
| 0.23
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2018-Dec-04 Tue
| 0.26
| 0.26
| 0.225
| 0.24
|
|
| 3.9
| 3.9
| 0.0 |
2018-Dec-03 Mon
| 0.25
| 0.26
| 0.23
| 0.255
|
|
| 80.5
| 80.5
| 0.0 |
2018-Nov-30 Fri
| 0.23
| 0.25
| 0.22
| 0.25
| 182,144
| ###
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 0.245
| 0.26
| 0.245
| 0.26
|
|
| 95.7
| 95.7
| 0.0 |
2018-Nov-13 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 10.9
| 10.9
| 0.0 |
2018-Nov-12 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-Nov-09 Fri
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 9.2
| 9.2
| ### |
2018-Nov-08 Thu
| 0.28
| 0.28
| ###
| ###
| 6,689
| ###
| 5.8
| 5.8
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 0.285
| ###
| 268,749
| ###
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| ###
| 0.25
| 0.23
| 0.25
| 132,928
| ###
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 0.23
| ###
| 0.22
|
|
| 88.9
| 88.9
| 0.0 |
2018-Nov-02 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 1,283,555
| 269,546
| 64.6
| 64.6
| ### |
2018-Nov-01 Thu
| 0.25
| 0.25
| ###
| ###
| 406,326
| ###
| 1.1
| 1.1
| 0.0 |
2018-Oct-31 Wed
| 0.245
| 0.25
| 0.245
| 0.245
| 22,882
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 0.24
| 0.25
| 0.24
| 0.245
| 73,048
| ###
| 78.8
| 78.8
| 0.0 |
2018-Oct-29 Mon
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| 95.9
| 95.9
| ### |
2018-Oct-26 Fri
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 88.0
| 88.0
| 0.0 |
2018-Oct-25 Thu
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 0.26
| 0.27
| 0.26
| 0.26
| 64,159
| ###
| 74.6
| 74.6
| 0.0 |
2018-Oct-23 Tue
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 81.1
| 81.1
| ### |
2018-Oct-22 Mon
| ###
| ###
| 0.275
| 0.275
| 42,551
| 5,850
| ###
| ###
| ### |
2018-Oct-19 Fri
| 0.285
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2018-Oct-17 Wed
| 0.29
| 0.29
| 0.275
| 0.28
|
|
| 9.7
| 9.7
| ### |
2018-Oct-16 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| ###
| ###
| 0.29
| ###
| 122,488
| ###
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
| 162,346
| 0
| 96.2
| 96.2
| 0.0 |
2018-Oct-10 Wed
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| 0.345
| 0.345
| 0.345
| 0.345
| 1,220
| 420
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| 0.345
| ###
| 0.345
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| 0.385
| ###
| ###
| 21,574
| 4,152
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 5,440
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 42,858
| 0
| 3.0
| 3.0
| 0.0 |
2018-Sep-27 Thu
| 0.375
| 0.4
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2018-Sep-26 Wed
| ###
| 0.355
| ###
| ###
| 96,177
| 17,071
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 0.345
| 0.375
| 0.345
| 0.375
| 24,582
| 8,849
| ###
| ###
| ### |
2018-Sep-24 Mon
| ###
| ###
| 0.375
| 0.375
|
|
| 21.3
| 21.3
| ### |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-20 Thu
| 0.385
| 0.385
| ###
| ###
| 121,777
| 23,442
| 21.0
| 21.0
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2018-Sep-14 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 18,250
| ###
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| 0.41
| ###
| 38,575
| ###
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 0.41
| 0.425
| 102,754
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| 0.44
| 0.44
| ###
| ###
| 176,857
| ###
| 23.2
| 23.2
| 0.0 |
2018-Sep-07 Fri
| 0.44
| 0.46
| 0.44
| 0.44
| 67,477
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| 0.46
| 0.46
| ###
| 0.44
|
|
| ###
| ###
| ### |
2018-Sep-05 Wed
| 0.46
| 0.46
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| 0.455
| 0.46
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| 0.455
| 0.475
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| 0.48
| 0.45
| 0.48
| 349,858
| 162,683
| 88.1
| 88.1
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| 0.457
| 0.48
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 0.47
| 0.47
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 0.5
| 0.5
| ###
| 0.485
|
|
| 14.2
| 14.2
| 0.0 |
2018-Aug-27 Mon
| ###
| 0.52
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| 0.47
| 0.52
| 0.455
| 0.48
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 0.45
| 0.387
| 0.44
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| ###
| 0.41
| ###
| 0.385
| 784,186
| 160,758
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 347,954
| 0
| 96.9
| 96.9
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 8,046
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 109,442
| 0
| 88.6
| 88.6
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 76,944
| 0
| 2.4
| 2.4
| 0.0 |
2018-Aug-09 Thu
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| 20.8
| 20.8
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 40,877
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 85,057
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 0.355
| 0.375
| 68,328
| 12,128
| 11.5
| 11.5
| ### |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 149,159
| 0
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| 0.385
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| 0.4
| ###
| 0.375
|
|
| 83.6
| 83.6
| ### |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 76,382
| 0
| 10.1
| 10.1
| 0.0 |
2018-Jul-20 Fri
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 0.42
| 0.42
| 0.4
| 0.41
| 311,383
| ###
| 14.4
| 14.4
| ### |
2018-Jul-18 Wed
| 0.45
| 0.45
| 0.43
| ###
| 103,379
| 45,486
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 0.425
| 0.45
| 0.42
| 0.45
| 174,886
| 76,075
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| 0.455
| 0.455
| ###
| 0.45
| 119,675
| 27,226
| 25.9
| 25.9
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 0.47
| 0.475
|
|
| 7.0
| 7.0
| ### |
2018-Jul-12 Thu
| 0.49
| 0.49
| 0.475
| 0.49
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| 0.455
| 0.48
| 0.45
| 0.475
| 1,085,570
| ###
| ###
| ###
| ### |
2018-Jul-10 Tue
| ###
| 0.42
| ###
| ###
| 166,450
| 34,954
| 74.3
| 74.3
| 0.0 |
2018-Jul-09 Mon
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 74.1
| 74.1
| ### |
2018-Jul-06 Fri
| 0.47
| 0.47
| 0.43
| 0.46
| 91,056
| 40,975
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 0.49
| 0.52
| 0.475
| 0.52
| 79,285
| 39,444
| 96.5
| 96.5
| 0.0 |
2018-Jul-04 Wed
| 0.52
| 0.52
| 0.5
| 0.5
| 382,220
| ###
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 0.5
| ###
| 0.48
| 0.5
| 869,427
| ###
| 68.7
| 68.7
| 0.0 |
2018-Jul-02 Mon
| 0.48
| 0.52
| 0.48
| 0.52
| 26,626
| ###
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| 0.48
| 0.54
| 0.48
| 0.54
| 231,126
| 117,874
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 0.48
| 0.55
| 0.475
| 0.53
| 250,872
| 128,571
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 0.5
| ###
| 0.475
| ###
| 105,026
| 24,943
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 0.53
| 0.53
| 0.475
| 0.51
|
|
| ###
| ###
| ### |
2018-Jun-25 Mon
| 0.55
| 0.55
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 0.575
| ###
| 0.55
| 228,678
| 65,744
| 89.2
| 89.2
| ### |
2018-Jun-21 Thu
| 0.58
| 0.58
| 0.54
| 0.555
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| 0.57
| 0.59
| 0.56
| 0.585
|
|
| ###
| ###
| ### |
2018-Jun-19 Tue
| 0.57
| 0.585
| 0.555
| 0.58
| 68,985
| 39,321
| ###
| ###
| ### |
2018-Jun-18 Mon
| ###
| ###
| 0.58
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 0.58
| 0.585
| 36,040
| 10,451
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| ###
| 0.58
| ###
| 79,558
| 23,071
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 19,949
| 0
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| 0.645
| 78,571
| 0
| 9.3
| 9.3
| ### |
2018-Jun-08 Fri
| 0.71
| 0.72
| 0.685
| ###
| 113,572
| 79,784
| 13.4
| 13.4
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 0.7
| 0.72
| 109,877
| 38,456
| 18.4
| 18.4
| ### |
2018-Jun-06 Wed
| 0.75
| 0.785
| 0.745
| 0.755
| 494,320
| 378,154
| 75.5
| 75.5
| ### |
2018-Jun-05 Tue
| 0.745
| 0.75
| 0.73
| 0.73
|
|
| 19.8
| 19.8
| 0.1 |
2018-Jun-04 Mon
| 0.74
| 0.76
| 0.74
| 0.76
| 47,388
| 35,541
| ###
| ###
| 0.1 |
2018-Jun-01 Fri
| 0.75
| 0.75
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2018-May-31 Thu
| 0.72
| 0.78
| ###
| 0.78
| 284,570
| 110,982
| ###
| ###
| 0.1 |
2018-May-30 Wed
| ###
| 0.79
| 0.71
| 0.79
| 111,624
| ###
| ###
| ###
| ### |
2018-May-29 Tue
| 0.72
| 0.72
| ###
| ###
| 156,672
| ###
| 7.6
| 7.6
| 0.0 |
2018-May-28 Mon
| ###
| ###
| 0.72
| 0.72
| 133,744
| 48,147
| ###
| ###
| ### |
2018-May-25 Fri
| 0.8
| 0.8
| 0.76
| 0.76
| 41,683
| ###
| 5.4
| 5.4
| 0.1 |
2018-May-24 Thu
| 0.775
| 0.79
| 0.77
| 0.77
| 28,880
| 22,526
| ###
| ###
| 0.1 |
2018-May-23 Wed
| 0.785
| 0.785
| 0.77
| 0.77
| 1,949
| ###
| 21.0
| 21.0
| 0.1 |
2018-May-22 Tue
| 0.785
| 0.785
| 0.785
| 0.785
|
|
| 77.4
| 77.4
| ### |
2018-May-21 Mon
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 70.1
| 70.1
| 0.1 |
2018-May-18 Fri
| ###
| 0.84
| 0.81
| 0.84
| 112,721
| ###
| ###
| ###
| ### |
2018-May-17 Thu
| 0.83
| ###
| 0.83
| 0.83
|
|
| 70.5
| 70.5
| ### |
2018-May-16 Wed
| 0.8
| ###
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2018-May-15 Tue
| 0.77
| 0.8
| 0.75
| 0.8
| 266,551
| 206,577
| ###
| ###
| 0.1 |
2018-May-14 Mon
| 0.78
| 0.8
| 0.75
| 0.755
| 93,245
| ###
| ###
| ###
| ### |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 0.79
| 0.8
| 0.79
| 0.8
| 21,950
| 17,450
| ###
| ###
| 0.1 |
2018-May-09 Wed
| 0.77
| 0.78
| 0.76
| 0.78
| 79,123
| 60,924
| 81.9
| 81.9
| 0.1 |
2018-May-08 Tue
| 0.755
| 0.775
| 0.755
| 0.775
|
|
| ###
| ###
| 0.1 |
2018-May-07 Mon
| 0.755
| ###
| 0.755
| 0.76
| 9,782
| ###
| ###
| ###
| 0.1 |
2018-May-04 Fri
| 0.78
| ###
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2018-May-03 Thu
| 0.74
| 0.77
| 0.74
| 0.77
|
|
| 91.7
| 91.7
| 0.1 |
2018-May-02 Wed
| 0.79
| 0.79
| ###
| 0.74
| 15,240
| ###
| ###
| ###
| 0.1 |
2018-May-01 Tue
| 0.75
| 0.8
| 0.75
| 0.785
| 20,740
| 16,073
| 95.2
| 95.2
| ### |
2018-Apr-30 Mon
| 0.75
| 0.77
| 0.73
| 0.77
| 49,275
| 36,956
| 88.4
| 88.4
| 0.1 |
2018-Apr-27 Fri
| 0.78
| 0.78
| 0.74
| 0.77
| 35,481
| ###
| 23.3
| 23.3
| 0.1 |
2018-Apr-26 Thu
| 0.85
| 0.85
| 0.73
| 0.78
| 182,024
| ###
| ###
| ###
| 0.1 |
2018-Apr-24 Tue
| ###
| 0.85
| ###
| 0.85
| 63,755
| ###
| 98.9
| 98.9
| ### |
2018-Apr-23 Mon
| 0.79
| 0.79
| 0.77
| 0.79
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| 0.81
| 0.81
| 0.73
| 0.78
| 165,480
| ###
| ###
| ###
| 0.1 |
2018-Apr-19 Thu
| 0.855
| 0.86
| 0.81
| 0.85
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 0.83
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| 11.2
| 11.2
| ### |
2018-Apr-16 Mon
| 0.89
| 0.89
| 0.87
| 0.87
| 43,324
| 38,125
| ###
| ###
| 0.1 |
2018-Apr-13 Fri
| 0.88
| ###
| 0.88
| 0.89
|
|
| 77.2
| 77.2
| ### |
2018-Apr-12 Thu
| 0.88
| 0.88
| ###
| 0.88
| 116,987
| 51,474
| ###
| ###
| 0.1 |
2018-Apr-11 Wed
| 0.89
| 0.89
| 0.88
| 0.88
| 24,770
| 21,921
| ###
| ###
| 0.1 |
2018-Apr-10 Tue
| ###
| ###
| 0.875
| 0.89
|
|
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| 0.88
| ###
| 131,476
| 57,849
| 13.9
| 13.9
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| ###
| 0.985
| ###
| 0.985
| 39,657
| ###
| 85.6
| 85.6
| ### |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 125,259
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 164,486
| 0
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 1.085
| ###
| 139,183
| ###
| 86.2
| 86.2
| 0.0 |
2018-Mar-22 Thu
| 1.085
| ###
| ###
| ###
| 89,648
| 0
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 134,649
| 0
| 78.8
| 78.8
| 0.0 |
2018-Mar-20 Tue
| 1.075
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 27,541
| 0
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 51,180
| 0
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 86,844
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| 1.025
| ###
| 98,456
| 50,458
| 68.9
| 68.9
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 110,456
| 0
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 99,422
| 0
| 5.2
| 5.2
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| 1.145
| ###
| ###
| 138,227
| ###
| 92.5
| 92.5
| 0.0 |
2018-Feb-23 Fri
| ###
| 1.055
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| 1
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Feb-21 Wed
| 1
| 1
| ###
| 0.985
|
|
| 25.4
| 25.4
| ### |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| 1.075
| 1.075
| 1.025
| 1.025
|
|
| 6.9
| 6.9
| ### |
2018-Feb-16 Fri
| 1.045
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 1.085
| ###
| ###
| 58,646
| ###
| 63.1
| 63.1
| 0.0 |
2018-Feb-14 Wed
| ###
| 1.085
| ###
| ###
| 242,783
| ###
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2018-Feb-12 Mon
| 1.025
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| 1
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| ###
| 0.985
| ###
| 188,241
| ###
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 0.89
| ###
| 147,044
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 1.085
| 1.085
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2018-Feb-02 Fri
| ###
| 1.155
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 1.055
| ###
| 1
| ###
| 347,157
| 173,578
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2018-Jan-25 Thu
| 1.185
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| 1.185
| 161,383
| 0
| 14.8
| 14.8
| 0.1 |
2018-Jan-23 Tue
| 1.25
| 1.25
| ###
| 1.2
| 80,921
| 50,575
| ###
| ###
| 0.1 |
2018-Jan-22 Mon
| ###
| ###
| 1.2
| 1.25
|
|
| 18.0
| 18.0
| ### |
2018-Jan-19 Fri
| 1.345
| ###
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 1.26
| ###
| 1.26
| ###
| 485,448
| ###
| 96.2
| 96.2
| 0.0 |
2018-Jan-17 Wed
| 1.275
| 1.275
| 1.225
| 1.25
|
|
| 22.5
| 22.5
| ### |
2018-Jan-16 Tue
| 1.2
| 1.25
| ###
| 1.24
|
|
| 90.8
| 90.8
| 0.1 |
2018-Jan-15 Mon
| 1.27
| ###
| 1.23
| 1.25
| 126,229
| ###
| ###
| ###
| ### |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Jan-11 Thu
| 1.29
| ###
| 1.29
| ###
| 42,820
| ###
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 264,956
| 0
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| 1.2
| ###
| ###
| 132,157
| ###
| 83.6
| 83.6
| 0.0 |
2017-Dec-27 Wed
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2017-Dec-22 Fri
| 1.2
| 1.2
| ###
| 1.2
| 139,172
| ###
| ###
| ###
| 0.1 |
2017-Dec-21 Thu
| ###
| 1.21
| ###
| 1.2
| 202,789
| 122,687
| ###
| ###
| 0.1 |
2017-Dec-20 Wed
| 1.2
| 1.23
| ###
| 1.2
| 211,223
| ###
| 63.4
| 63.4
| 0.1 |
2017-Dec-19 Tue
| 1.23
| ###
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2017-Dec-18 Mon
| 1.2
| ###
| 1.2
| 1.225
|
|
| 84.8
| 84.8
| 0.1 |
2017-Dec-15 Fri
| 1.25
| 1.25
| 1.2
| 1.23
| 80,346
| 98,423
| ###
| ###
| 0.1 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 767,322
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 1.29
| 1.29
| ###
| 1.25
| 417,429
| 269,241
| ###
| ###
| ### |
2017-Dec-01 Fri
| 1.445
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2017-Nov-30 Thu
| 1.5
| 1.5
| 1.4
| 1.445
|
|
| ###
| ###
| ### |
|