End of day Prices (full format), 600 Days for (FMG) FORTESCUE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.86 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| 8.8
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 8.73
| 8.85
| 8.59
| ###
| 10,275,357
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 8.945
| 8.76
| 8.8
| 11,153,372
| 98,735,225
| 18.7
| 18.7
| 0.6 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 11,223,685
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 8.78
| ###
| 8.76
| 8.84
|
|
| ###
| ###
| ### |
2019-Jul-12 Fri
| 8.77
| 8.82
| 8.59
| 8.78
| 15,146,353
| ###
| ###
| ###
| 0.6 |
2019-Jul-11 Thu
| ###
| ###
| 8.73
| 8.77
|
|
| 17.1
| 17.1
| ### |
2019-Jul-10 Wed
| ###
| 9
| 8.86
| 8.89
| 12,210,974
| ###
| 21.3
| 21.3
| ### |
2019-Jul-09 Tue
| ###
| ###
| 8.87
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2019-Jul-08 Mon
| ###
| 8.88
| ###
| 8.85
| 16,340,923
| ###
| 88.8
| 88.8
| 0.6 |
2019-Jul-05 Fri
| 9.28
| 9.28
| 8.78
| 8.8
|
|
| 3.9
| 3.9
| 0.6 |
2019-Jul-04 Thu
| 9.49
| 9.55
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2019-Jul-03 Wed
| 9.26
| 9.49
| 9.22
| 9.4
|
|
| 82.4
| 82.4
| ### |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 16,443,571
| 0
| 20.1
| 20.1
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
| 23,088,073
| 0
| 32.3
| 32.3
| 0.0 |
2019-Jun-27 Thu
| 8.88
| ###
| 8.83
| ###
| 12,946,246
| 57,157,676
| 86.9
| 86.9
| 0.0 |
2019-Jun-26 Wed
| 8.56
| 8.85
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2019-Jun-25 Tue
| 8.83
| ###
| ###
| 8.73
| 9,574,576
| 0
| ###
| ###
| ### |
2019-Jun-24 Mon
| 8.83
| ###
| 8.755
| 8.82
| 8,846,542
| ###
| ###
| ###
| ### |
2019-Jun-21 Fri
| 8.72
| ###
| 8.72
| 8.87
| 21,633,548
| ###
| ###
| ###
| ### |
2019-Jun-20 Thu
| 8.72
| 8.74
| 8.49
| 8.72
| 17,767,448
| ###
| 67.1
| 67.1
| 0.6 |
2019-Jun-19 Wed
| ###
| ###
| 8.74
| 8.76
| 13,095,026
| ###
| 20.0
| 20.0
| 0.6 |
2019-Jun-18 Tue
| ###
| 8.54
| ###
| 8.52
|
|
| 88.5
| 88.5
| 0.6 |
2019-Jun-17 Mon
| 8.59
| 8.59
| 8.4
| 8.47
|
|
| 25.9
| 25.9
| ### |
2019-Jun-14 Fri
| 8.56
| 8.83
| 8.56
| 8.8
| 17,285,949
| 150,301,326
| 87.7
| 87.7
| 0.6 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
| 12,244,159
| 0
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 8.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| 8.125
| ###
| ###
| 15,407,555
| ###
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| 7.79
| 7.86
| 7.625
| 7.85
|
|
| 75.7
| 75.7
| ### |
2019-Jun-06 Thu
| ###
| ###
| 7.7
| 7.73
| 13,145,044
| ###
| 15.8
| 15.8
| 0.6 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 8,041,687
| 0
| 29.6
| 29.6
| 0.0 |
2019-Jun-04 Tue
| 7.77
| ###
| 7.77
| 7.81
| 11,052,749
| 42,939,929
| ###
| ###
| 0.6 |
2019-Jun-03 Mon
| ###
| ###
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2019-May-31 Fri
| ###
| 8.085
| ###
| ###
| 16,627,882
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 8.2
| 8.22
| ###
| ###
| 18,919,141
| ###
| 12.7
| 12.7
| 0.0 |
2019-May-29 Wed
| 8.49
| 8.52
| 8.27
| 8.29
| 14,846,022
| 124,632,354
| ###
| ###
| 0.6 |
2019-May-28 Tue
| ###
| 8.72
| 8.44
| 8.46
| 31,970,154
| 274,303,921
| ###
| ###
| 0.6 |
2019-May-27 Mon
| ###
| 8.48
| ###
| 8.45
| 17,797,544
| 75,461,586
| ###
| ###
| ### |
2019-May-24 Fri
| 8.25
| ###
| ###
| 8.22
| 14,279,149
| 0
| 34.4
| 34.4
| 0.6 |
2019-May-23 Thu
| ###
| 8.53
| ###
| ###
| 17,433,380
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 8.25
| ###
| ###
| 8.27
| 21,214,920
| 0
| ###
| ###
| ### |
2019-May-21 Tue
| ###
| ###
| 8.88
| 9
| 20,781,723
| 92,270,850
| ###
| ###
| 0.6 |
2019-May-20 Mon
| ###
| ###
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2019-May-16 Thu
| 8.21
| 8.43
| ###
| 8.4
| 18,114,984
| 76,354,657
| ###
| ###
| ### |
2019-May-15 Wed
| 8.25
| 8.27
| ###
| ###
| 17,479,523
| 72,277,827
| 17.6
| 17.6
| 0.0 |
2019-May-14 Tue
| 7.48
| ###
| 7.445
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 7.57
| 7.59
| 7.445
| 7.53
| 7,215,740
| 54,244,325
| 31.9
| 31.9
| 0.5 |
2019-May-10 Fri
| 7.52
| ###
| 7.4
| 7.54
|
|
| 71.1
| 71.1
| 0.5 |
2019-May-09 Thu
| 7.57
| 7.57
| 7.4
| 7.46
|
|
| 17.7
| 17.7
| 0.5 |
2019-May-08 Wed
| 7.47
| 7.58
| 7.4
| 7.49
| 12,319,029
| 92,269,527
| ###
| ###
| ### |
2019-May-07 Tue
| 7.52
| 7.655
| ###
| ###
| 19,162,659
| 73,345,077
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 7,265,278
| 0
| 82.2
| 82.2
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2019-May-01 Wed
| 7.23
| ###
| 7.22
| ###
| 10,047,387
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 7.25
| 7.27
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Apr-29 Mon
| 7.25
| ###
| 7.2
| 7.25
|
|
| ###
| ###
| 0.5 |
2019-Apr-26 Fri
| 7.41
| 7.44
| ###
| ###
| 27,961,685
| ###
| 12.2
| 12.2
| 0.0 |
2019-Apr-24 Wed
| 7.79
| 7.79
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2019-Apr-23 Tue
| 7.59
| 7.755
| 7.575
| 7.74
| 13,871,042
| ###
| 84.7
| 84.7
| 0.6 |
2019-Apr-18 Thu
| 7.43
| 7.58
| ###
| 7.48
|
|
| 79.6
| 79.6
| 0.5 |
2019-Apr-17 Wed
| 7.7
| 7.7
| ###
| 7.43
| 34,980,641
| ###
| ###
| ###
| ### |
2019-Apr-16 Tue
| ###
| 8.2
| ###
| ###
| 12,257,581
| 50,256,082
| 28.7
| 28.7
| 0.0 |
2019-Apr-15 Mon
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 23,465,826
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 7.87
| ###
| 7.84
| 8
|
|
| 83.5
| 83.5
| ### |
2019-Apr-05 Fri
| ###
| 7.85
| 7.59
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Apr-04 Thu
| 7.73
| 7.755
| 7.57
| 7.7
| 21,406,254
| 164,025,421
| 31.2
| 31.2
| 0.6 |
2019-Apr-03 Wed
| 7.8
| 7.89
| ###
| 7.79
| 14,543,151
| ###
| 32.1
| 32.1
| ### |
2019-Apr-02 Tue
| 7.55
| 7.86
| 7.55
| ###
| 31,296,422
| ###
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| 7.25
| 7.43
| 24,284,071
| 88,029,757
| 78.5
| 78.5
| ### |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
| 34,144,277
| 0
| 87.6
| 87.6
| 0.0 |
2019-Mar-28 Thu
| 6.78
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Mar-27 Wed
| ###
| 6.83
| ###
| 6.78
| 14,094,881
| ###
| 84.7
| 84.7
| 0.5 |
2019-Mar-26 Tue
| 6.59
| ###
| 6.53
| ###
| 10,158,447
| 33,167,329
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 6.48
| ###
| 6.45
| 6.51
|
|
| 82.1
| 82.1
| ### |
2019-Mar-22 Fri
| 6.7
| 6.74
| 6.57
| 6.59
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 6.575
| ###
| 6.51
| 23,947,744
| ###
| 87.9
| 87.9
| ### |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 6.77
| 6.82
|
|
| 18.5
| 18.5
| 0.5 |
2019-Mar-18 Mon
| 6.59
| 6.84
| 6.58
| 6.83
|
|
| 91.2
| 91.2
| 0.5 |
2019-Mar-15 Fri
| 6.58
| 6.585
| 6.48
| 6.48
|
|
| 18.5
| 18.5
| 0.5 |
2019-Mar-14 Thu
| ###
| ###
| 6.52
| 6.56
|
|
| ###
| ###
| 0.5 |
2019-Mar-13 Wed
| 6.57
| 6.585
| 6.47
| 6.53
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| 6.5
| 6.58
| 6.43
| 6.52
|
|
| 76.5
| 76.5
| 0.5 |
2019-Mar-11 Mon
| 6.44
| 6.49
| 6.345
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Mar-08 Fri
| 6.59
| ###
| 6.47
| 6.5
|
|
| 21.7
| 21.7
| 0.5 |
2019-Mar-07 Thu
| ###
| ###
| 6.56
| ###
| 15,733,526
| ###
| 27.9
| 27.9
| 0.0 |
2019-Mar-06 Wed
| 6.59
| ###
| 6.55
| ###
| 27,289,977
| 89,374,674
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| 6.52
| ###
| 6.5
| 28,819,684
| ###
| ###
| ###
| 0.5 |
2019-Mar-04 Mon
| ###
| 6.42
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
| 18,277,180
| 0
| 14.0
| 14.0
| 0.0 |
2019-Feb-28 Thu
| ###
| 6.21
| ###
| ###
| 30,795,387
| 95,619,676
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 6.53
| 6.53
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2019-Feb-26 Tue
| ###
| 6.51
| 6.28
| 6.48
| 30,959,553
| 197,986,341
| 87.1
| 87.1
| 0.5 |
2019-Feb-25 Mon
| 6.43
| 6.55
| 6.41
| 6.45
|
|
| 71.0
| 71.0
| ### |
2019-Feb-22 Fri
| ###
| 6.44
| 6.24
| ###
| 33,749,547
| 213,972,127
| 65.8
| 65.8
| 0.0 |
2019-Feb-21 Thu
| ###
| 6.74
| ###
| 6.41
| 25,506,770
| ###
| 10.6
| 10.6
| 0.5 |
2019-Feb-20 Wed
| 6.52
| 6.83
| 6.52
| ###
| 22,842,445
| 152,473,320
| 86.7
| 86.7
| 0.0 |
2019-Feb-19 Tue
| 6.4
| 6.42
| ###
| ###
| 9,729,926
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 6.445
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Feb-15 Fri
| 6.28
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
2019-Feb-14 Thu
| 6.22
| ###
| ###
| ###
| 17,280,673
| 0
| 81.0
| 81.0
| 0.0 |
2019-Feb-11 Mon
| ###
| 6.29
| ###
| 6.25
| 20,413,348
| 64,199,979
| ###
| ###
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 18,757,028
| 0
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| 5.86
| ###
| 5.83
| 6
| 36,651,524
| ###
| 87.1
| 87.1
| 0.4 |
2019-Feb-04 Mon
| 5.75
| 5.81
| 5.72
| 5.73
|
|
| 30.6
| 30.6
| ### |
2019-Feb-01 Fri
| 5.7
| 5.85
| ###
| 5.84
| 41,771,521
| ###
| ###
| ###
| 0.4 |
2019-Jan-31 Thu
| 5.5
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 5.29
| 5.53
| 5.26
| 5.42
| 70,644,673
| ###
| 89.4
| 89.4
| 0.4 |
2019-Jan-29 Tue
| ###
| ###
| 4.89
| ###
| 41,709,343
| 101,979,343
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 4.74
| 4.82
| 4.7
| 4.8
|
|
| 78.3
| 78.3
| 0.3 |
2019-Jan-17 Thu
| 4.47
| 4.59
| ###
| 4.55
| 10,815,451
| ###
| ###
| ###
| 0.3 |
2019-Jan-11 Fri
| 4.57
| ###
| 4.55
| 4.58
|
|
| 74.0
| 74.0
| 0.3 |
2019-Jan-10 Thu
| ###
| ###
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2019-Jan-09 Wed
| 4.57
| ###
| 4.55
| ###
| 16,779,851
| ###
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 10,705,850
| 0
| 91.0
| 91.0
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2019-Jan-02 Wed
| ###
| 4.22
| ###
| ###
| 5,598,026
| ###
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 4.145
| ###
| ###
| 4,576,824
| ###
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 5,104,777
| 0
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| ###
| 4
| ###
| 25,888,885
| 51,777,770
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 13,364,389
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-14 Fri
| 4.21
| 4.23
| ###
| ###
| 11,405,226
| 24,122,052
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| 4.25
| ###
| 4.21
|
|
| 72.3
| 72.3
| ### |
2018-Dec-12 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 9,370,585
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 4.025
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 10,693,677
| 0
| 34.8
| 34.8
| 0.0 |
2018-Dec-03 Mon
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| 4
| 33,624,144
| 0
| ###
| ###
| 0.3 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| 4.21
| 4.22
| ###
| ###
| 12,236,783
| ###
| 27.5
| 27.5
| 0.0 |
2018-Nov-12 Mon
| 4.2
| 4.29
| ###
| 4.28
| 8,506,822
| ###
| 85.3
| 85.3
| 0.3 |
2018-Nov-09 Fri
| 4.24
| 4.27
| ###
| 4.25
|
|
| 71.7
| 71.7
| ### |
2018-Nov-08 Thu
| 4.29
| ###
| 4.245
| 4.27
| 8,325,282
| ###
| ###
| ###
| ### |
2018-Nov-07 Wed
| 4.22
| 4.26
| ###
| 4.26
|
|
| 75.2
| 75.2
| 0.3 |
2018-Nov-06 Tue
| 4.24
| 4.25
| ###
| 4.25
| 12,266,785
| ###
| ###
| ###
| ### |
2018-Nov-05 Mon
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 21,650,245
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| 4.125
| ###
| ###
| 18,748,656
| ###
| 82.1
| 82.1
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 3.89
| 4
|
|
| ###
| ###
| 0.3 |
2018-Oct-30 Tue
| 3.89
| 4.085
| 3.85
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2018-Oct-29 Mon
| 3.85
| ###
| 3.83
| ###
| 19,641,055
| 37,612,620
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 3.74
| 3.875
| 3.72
| 3.83
| 29,450,146
| 111,836,929
| ###
| ###
| ### |
2018-Oct-25 Thu
| 3.79
| 3.81
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 3.81
| 3.86
| 17,247,455
| ###
| ###
| ###
| 0.3 |
2018-Oct-23 Tue
| ###
| ###
| 3.88
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2018-Oct-22 Mon
| 3.89
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 3.88
| 3.925
| 3.83
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Oct-18 Thu
| 3.86
| ###
| 3.825
| ###
| 17,339,176
| 33,161,174
| 87.4
| 87.4
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| ###
| 3.81
| 3.88
| 15,506,647
| ###
| ###
| ###
| 0.3 |
2018-Oct-15 Mon
| ###
| ###
| 3.845
| ###
| 21,228,727
| 40,812,227
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| 3.76
| ###
| 3.76
| ###
| 27,053,552
| 50,860,677
| 89.6
| 89.6
| 0.0 |
2018-Oct-11 Thu
| 3.59
| 3.77
| 3.55
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-Oct-10 Wed
| 3.7
| 3.73
| 3.645
| ###
| 11,595,642
| 42,758,929
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 3.76
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| 3.71
| 3.78
| ###
| 3.77
| 10,443,249
| 19,737,740
| 84.3
| 84.3
| ### |
2018-Oct-04 Thu
| 3.77
| 3.77
| ###
| 3.71
| 24,638,080
| 46,442,780
| ###
| ###
| ### |
2018-Oct-03 Wed
| 3.8
| 3.82
| 3.71
| 3.72
| 20,814,971
| ###
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| ###
| ###
| 3.855
| 3.88
|
|
| 32.7
| 32.7
| 0.3 |
2018-Oct-01 Mon
| ###
| ###
| 3.88
| ###
| 6,138,274
| 11,908,251
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 17,399,028
| 0
| 23.6
| 23.6
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Sep-25 Tue
| 3.82
| ###
| 3.8
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 3.81
| 3.82
|
|
| 16.4
| 16.4
| 0.3 |
2018-Sep-21 Fri
| 3.81
| 3.975
| 3.8
| ###
| 35,639,878
| 138,550,025
| 88.4
| 88.4
| 0.0 |
2018-Sep-20 Thu
| 3.77
| 3.81
| ###
| 3.79
|
|
| 74.9
| 74.9
| ### |
2018-Sep-19 Wed
| ###
| 3.82
| 3.675
| 3.79
|
|
| 89.1
| 89.1
| ### |
2018-Sep-18 Tue
| 3.58
| ###
| 3.56
| ###
| 9,994,546
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 8,233,025
| 0
| 22.4
| 22.4
| 0.0 |
2018-Sep-14 Fri
| 3.57
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 3.55
| 3.58
| 3.52
| 3.55
|
|
| 72.1
| 72.1
| ### |
2018-Sep-12 Wed
| ###
| ###
| ###
| 3.53
|
|
| 14.7
| 14.7
| 0.3 |
2018-Sep-11 Tue
| 3.56
| 3.73
| 3.55
| ###
| 19,354,780
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| 3.585
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2018-Sep-07 Fri
| 3.72
| 3.75
| ###
| 3.73
| 15,171,970
| 28,447,443
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| 3.72
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2018-Sep-05 Wed
| 3.71
| 3.76
| 3.55
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-Sep-04 Tue
| 3.7
| 3.745
| ###
| 3.71
|
|
| 73.7
| 73.7
| ### |
2018-Sep-03 Mon
| 3.83
| 3.84
| ###
| ###
| 16,155,845
| 31,019,222
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 3.89
| ###
| 3.84
| 3.84
| 22,414,453
| 43,035,749
| 22.4
| 22.4
| 0.3 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 19,576,326
| 0
| 23.5
| 23.5
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 4
| ###
| 11,885,248
| ###
| 78.2
| 78.2
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 17,163,284
| 0
| 18.7
| 18.7
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 25,563,041
| 0
| 25.7
| 25.7
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 4.045
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 4.27
| 4.28
| ###
| ###
| 14,850,123
| ###
| 18.4
| 18.4
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 4.155
| 4.26
|
|
| 84.5
| 84.5
| 0.3 |
2018-Aug-17 Fri
| 4.26
| 4.26
| ###
| 4.21
| 9,861,577
| 21,005,159
| 21.9
| 21.9
| ### |
2018-Aug-16 Thu
| ###
| 4.28
| ###
| 4.26
| 14,755,073
| 31,575,856
| ###
| ###
| 0.3 |
2018-Aug-15 Wed
| ###
| ###
| 4.23
| 4.26
|
|
| 29.7
| 29.7
| 0.3 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 6,935,383
| 0
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 4.41
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 4.4
| 4.41
| ###
| 4.41
|
|
| 71.4
| 71.4
| ### |
2018-Aug-08 Wed
| ###
| 4.48
| ###
| 4.43
|
|
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 10,398,545
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 4.4
| ###
| ###
| 9,130,973
| 20,088,140
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 4.27
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| 4.42
| ###
| ###
| 11,031,443
| 24,379,489
| 30.8
| 30.8
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 4.43
| 4.43
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2018-Jul-26 Thu
| 4.58
| 4.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 4.545
| 4.56
|
|
| 22.0
| 22.0
| 0.3 |
2018-Jul-24 Tue
| 4.5
| 4.54
| 4.48
| 4.54
| 12,181,774
| ###
| ###
| ###
| 0.3 |
2018-Jul-23 Mon
| 4.45
| 4.555
| 4.43
| 4.53
| 8,559,787
| 38,454,843
| 86.2
| 86.2
| ### |
2018-Jul-20 Fri
| 4.5
| 4.51
| 4.41
| 4.47
| 7,474,125
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| 4.47
| 4.54
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| 4.48
| 4.51
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-Jul-17 Tue
| 4.44
| 4.46
| ###
| 4.43
|
|
| 42.1
| 42.1
| ### |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 4.42
| ###
| ###
| 5,404,626
| 11,944,223
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 5,781,656
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 4.41
| 4.43
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Jul-10 Tue
| 4.45
| 4.47
| ###
| 4.41
|
|
| 26.3
| 26.3
| ### |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 7,253,924
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 4.28
| ###
| 4.25
| ###
| 9,256,322
| 19,669,684
| 82.5
| 82.5
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| 27.3
| 27.3
| ### |
2018-Jul-03 Tue
| 4.41
| 4.42
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2018-Jul-02 Mon
| 4.42
| 4.44
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Jun-29 Fri
| 4.47
| 4.47
| ###
| ###
| 24,183,059
| ###
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 4.51
| 4.53
| 4.47
| 4.49
| 11,425,289
| ###
| 31.4
| 31.4
| ### |
2018-Jun-27 Wed
| 4.57
| ###
| ###
| 4.53
| 6,122,683
| 0
| 28.6
| 28.6
| ### |
2018-Jun-26 Tue
| 4.58
| 4.59
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| 4.56
| 4.59
| 4.53
| 4.59
| 7,034,388
| ###
| ###
| ###
| 0.3 |
2018-Jun-21 Thu
| 4.57
| 4.585
| 4.54
| 4.55
|
|
| 30.2
| 30.2
| 0.3 |
2018-Jun-20 Wed
| 4.51
| 4.56
| 4.47
| 4.56
| 10,256,241
| 46,306,928
| ###
| ###
| 0.3 |
2018-Jun-19 Tue
| ###
| ###
| ###
| 4.52
|
|
| 15.9
| 15.9
| 0.3 |
2018-Jun-18 Mon
| ###
| ###
| 4.57
| ###
| 11,955,748
| 27,318,884
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 4.72
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 4.55
| ###
| 4.53
| ###
| 9,803,928
| ###
| 86.5
| 86.5
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 4.51
| 4.55
|
|
| 26.4
| 26.4
| 0.3 |
2018-Jun-12 Tue
| 4.7
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 4.73
| 4.76
| 4.7
| 4.71
| 7,919,074
| 37,457,220
| ###
| ###
| ### |
2018-Jun-07 Thu
| 4.84
| ###
| 4.73
| 4.74
| 12,848,653
| ###
| ###
| ###
| 0.3 |
2018-Jun-06 Wed
| 4.79
| 4.83
| 4.77
| 4.8
| 8,188,327
| ###
| ###
| ###
| 0.3 |
2018-Jun-05 Tue
| 4.79
| 4.81
| 4.74
| 4.75
|
|
| 28.6
| 28.6
| ### |
2018-Jun-04 Mon
| 4.81
| 4.855
| 4.79
| 4.81
| 6,840,125
| ###
| ###
| ###
| ### |
2018-Jun-01 Fri
| ###
| 4.775
| ###
| 4.77
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| 4.71
| ###
| ###
| 13,817,586
| ###
| 80.7
| 80.7
| 0.0 |
2018-May-30 Wed
| 4.52
| ###
| 4.52
| 4.57
| 13,810,978
| ###
| 80.8
| 80.8
| ### |
2018-May-29 Tue
| 4.47
| ###
| 4.46
| 4.59
| 8,729,640
| ###
| 89.5
| 89.5
| 0.3 |
2018-May-28 Mon
| 4.52
| 4.52
| 4.44
| 4.5
|
|
| 34.0
| 34.0
| ### |
2018-May-25 Fri
| 4.56
| 4.58
| 4.51
| 4.54
|
|
| 26.5
| 26.5
| 0.3 |
2018-May-24 Thu
| ###
| ###
| 4.55
| 4.59
| 14,163,243
| 32,221,377
| 32.4
| 32.4
| 0.3 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2018-May-22 Tue
| 4.73
| 4.75
| 4.625
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-21 Mon
| 4.78
| 4.79
| 4.7
| 4.71
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| ###
| ###
| ###
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-May-17 Thu
| 4.89
| 4.945
| 4.88
| ###
| 7,790,142
| 38,269,072
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 4.85
| 4.89
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2018-May-15 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| 4.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 4.86
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 4.87
| ###
| 4.84
| 4.84
| 10,421,241
| ###
| 29.8
| 29.8
| 0.3 |
2018-May-09 Wed
| 4.84
| 4.87
| 4.78
| 4.83
| 8,778,629
| 42,356,884
| ###
| ###
| 0.3 |
2018-May-08 Tue
| 4.79
| 4.86
| 4.78
| 4.84
|
|
| 80.7
| 80.7
| 0.3 |
2018-May-07 Mon
| 4.83
| 4.84
| 4.77
| 4.79
| 13,086,450
| ###
| ###
| ###
| 0.3 |
2018-May-04 Fri
| 4.81
| 4.82
| 4.75
| 4.77
| 7,980,889
| 38,188,553
| ###
| ###
| ### |
2018-May-03 Thu
| 4.83
| 4.88
| 4.8
| 4.81
|
|
| 31.6
| 31.6
| ### |
2018-May-02 Wed
| 4.73
| 4.78
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 4.58
| 4.7
| 4.56
| ###
| 11,264,742
| 52,155,755
| 89.2
| 89.2
| 0.0 |
2018-Apr-30 Mon
| 4.52
| ###
| 4.47
| 4.56
| 10,059,628
| ###
| ###
| ###
| 0.3 |
2018-Apr-27 Fri
| 4.55
| 4.56
| 4.485
| 4.51
| 13,421,171
| 60,697,245
| 26.4
| 26.4
| 0.3 |
2018-Apr-26 Thu
| 4.46
| 4.52
| 4.41
| 4.49
|
|
| ###
| ###
| ### |
2018-Apr-24 Tue
| 4.55
| 4.58
| 4.46
| 4.57
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| ###
| 4.725
| ###
| ###
| 8,582,687
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| 4.71
| 4.625
| ###
| 9,514,878
| ###
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 4.53
| 4.59
| 4.52
| 4.55
| 13,322,084
| ###
| ###
| ###
| 0.3 |
2018-Apr-17 Tue
| 4.52
| 4.56
| 4.49
| 4.51
|
|
| 35.5
| 35.5
| 0.3 |
2018-Apr-16 Mon
| 4.54
| ###
| 4.475
| 4.5
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| 4.45
| 4.55
| 4.45
| 4.54
| 8,834,388
| 39,754,746
| ###
| ###
| 0.3 |
2018-Apr-12 Thu
| 4.5
| 4.51
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Apr-11 Wed
| 4.45
| 4.52
| 4.42
| 4.47
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| ###
| 4.44
| 4.23
| 4.44
|
|
| 90.6
| 90.6
| 0.3 |
2018-Apr-09 Mon
| 4.29
| ###
| 4.175
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Apr-06 Fri
| 4.26
| ###
| 4.22
| ###
| 12,371,145
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 19,945,824
| 0
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 4.29
| ###
| 4.24
| 4.26
| 15,103,855
| 32,020,172
| 32.0
| 32.0
| 0.3 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Mar-28 Wed
| 4.49
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 4.7
| 4.47
| 4.58
| 23,013,557
| 105,517,158
| 15.3
| 15.3
| 0.3 |
2018-Mar-26 Mon
| 4.58
| ###
| 4.56
| ###
| 10,345,759
| ###
| 74.1
| 74.1
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 4.56
| ###
| 23,527,842
| 53,643,479
| 33.0
| 33.0
| 0.0 |
2018-Mar-22 Thu
| 4.8
| 4.84
| ###
| 4.79
| 10,457,982
| ###
| ###
| ###
| 0.3 |
2018-Mar-21 Wed
| ###
| 4.77
| ###
| 4.76
| 12,108,552
| ###
| 82.3
| 82.3
| ### |
2018-Mar-20 Tue
| ###
| 4.7
| ###
| ###
| 23,788,052
| 55,901,922
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 4.76
| 4.81
| 4.73
| 4.75
| 13,687,551
| ###
| ###
| ###
| ### |
2018-Mar-16 Fri
| 4.81
| 4.84
| 4.745
| 4.78
| 42,963,956
| 205,904,759
| ###
| ###
| ### |
2018-Mar-15 Thu
| 4.75
| 4.825
| 4.7
| 4.78
| 16,845,086
| 80,224,722
| 75.5
| 75.5
| ### |
2018-Mar-14 Wed
| ###
| 4.76
| 4.625
| 4.75
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| 4.8
| 4.8
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2018-Mar-12 Mon
| 4.8
| 4.83
| 4.75
| 4.81
| 13,249,224
| 63,463,782
| ###
| ###
| ### |
2018-Mar-09 Fri
| 4.75
| 4.85
| 4.71
| 4.75
|
|
| 65.0
| 65.0
| ### |
2018-Mar-08 Thu
| 4.73
| 4.845
| 4.72
| 4.82
| 12,391,973
| ###
| 82.3
| 82.3
| 0.3 |
2018-Mar-07 Wed
| 4.83
| 4.84
| ###
| 4.72
|
|
| 19.0
| 19.0
| 0.3 |
2018-Mar-06 Tue
| 4.81
| 4.84
| 4.78
| 4.81
|
|
| 68.9
| 68.9
| ### |
2018-Mar-05 Mon
| ###
| ###
| 4.73
| 4.75
| 13,904,573
| ###
| 14.3
| 14.3
| ### |
2018-Mar-02 Fri
| ###
| ###
| 4.88
| ###
| 11,688,373
| ###
| 37.5
| 37.5
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 4.89
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Feb-28 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2018-Feb-27 Tue
| 5.24
| ###
| ###
| 5.2
| 15,210,981
| 0
| ###
| ###
| ### |
2018-Feb-26 Mon
| 5.23
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Feb-23 Fri
| ###
| 5.21
| ###
| ###
| 17,020,322
| ###
| 76.2
| 76.2
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| ###
| ###
| 11,977,244
| 0
| 68.7
| 68.7
| 0.0 |
2018-Feb-21 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Feb-20 Tue
| ###
| 5.41
| ###
| ###
| 5,247,850
| ###
| 70.2
| 70.2
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| 5.28
| ###
| 5,861,752
| 15,475,025
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| 5.46
| 5.46
| 5.28
| ###
| 12,656,921
| ###
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| 5.2
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| ###
| ###
| 18,137,478
| 0
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| 5
| 11,867,672
| 0
| ###
| ###
| 0.4 |
2018-Feb-07 Wed
| ###
| ###
| 5
| ###
| 15,548,751
| 38,871,877
| 27.7
| 27.7
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 28,506,978
| 0
| 84.3
| 84.3
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 16,995,578
| 0
| 68.2
| 68.2
| 0.0 |
2018-Jan-24 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 5
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 5.21
| 5.22
| ###
| ###
| 12,573,052
| ###
| 24.9
| 24.9
| 0.0 |
2018-Jan-18 Thu
| 5.23
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2018-Jan-17 Wed
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 5.24
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Jan-15 Mon
| 5.4
| 5.4
| ###
| ###
| 10,734,848
| 28,984,089
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Jan-02 Tue
| ###
| ###
| 4.89
| ###
| 7,418,123
| ###
| 69.6
| 69.6
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| 4.88
| 4.88
| 10,787,049
| ###
| 16.0
| 16.0
| 0.3 |
2017-Dec-28 Thu
| ###
| ###
| 4.88
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 4.925
| 4.88
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2017-Dec-21 Thu
| 4.85
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Dec-20 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 4.89
| ###
| 12,446,220
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 4.78
| 4.87
| 4.77
| 4.86
| 19,771,970
| ###
| 82.1
| 82.1
| 0.3 |
2017-Dec-08 Fri
| 4.55
| 4.56
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| 4.58
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2017-Dec-06 Wed
| ###
| ###
| 4.56
| 4.59
| 16,645,782
| 37,952,382
| 36.4
| 36.4
| 0.3 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 13,282,174
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 4.525
| 4.55
|
|
| 21.3
| 21.3
| 0.3 |
2017-Nov-30 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| ###
| ###
| 12,112,373
| 0
| 66.1
| 66.1
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 4.56
| 4.56
| 25,947,981
| ###
| ###
| ###
| 0.3 |
2017-Nov-27 Mon
| ###
| 4.74
| ###
| 4.7
|
|
| 72.1
| 72.1
| 0.3 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 4.75
| 4.77
| ###
| ###
| 16,989,528
| 40,520,024
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 4.75
| 4.77
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Nov-21 Tue
| 4.71
| 4.73
| ###
| ###
| 7,220,484
| 17,076,444
| 31.2
| 31.2
| 0.0 |
2017-Nov-20 Mon
| 4.7
| 4.78
| ###
| ###
| 10,049,171
| ###
| 33.1
| 33.1
| 0.0 |
2017-Nov-17 Fri
| 4.75
| 4.76
| ###
| 4.71
| 13,594,688
| 32,355,357
| 27.1
| 27.1
| ### |
2017-Nov-16 Thu
| ###
| 4.725
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 4.84
| 4.85
| 4.72
| 4.77
| 23,121,973
| 110,638,640
| 26.8
| 26.8
| ### |
2017-Nov-13 Mon
| 4.82
| 4.875
| 4.82
| 4.85
|
|
| 75.8
| 75.8
| ### |
2017-Nov-10 Fri
| ###
| ###
| 4.82
| 4.86
|
|
| 28.8
| 28.8
| 0.3 |
2017-Nov-09 Thu
| ###
| ###
| 4.88
| 4.88
| 12,104,442
| ###
| 19.4
| 19.4
| 0.3 |
2017-Nov-08 Wed
| ###
| ###
| 4.88
| ###
| 19,049,326
| 46,480,355
| 24.2
| 24.2
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| ###
| ###
| 24,469,556
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 4.83
| 4.86
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.88
| ###
| 4.76
| 4.8
|
|
| 17.4
| 17.4
| 0.3 |
2017-Nov-02 Thu
| 4.76
| ###
| 4.76
| 4.87
|
|
| 84.9
| 84.9
| 0.3 |
2017-Nov-01 Wed
| 4.76
| 4.79
| ###
| ###
| 18,949,283
| ###
| 21.0
| 21.0
| 0.0 |
2017-Oct-31 Tue
| 4.73
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| 4.85
| 4.85
| 4.72
| 4.74
|
|
| 20.7
| 20.7
| 0.3 |
2017-Oct-27 Fri
| 4.88
| ###
| 4.77
| 4.79
| 25,369,776
| ###
| 17.5
| 17.5
| 0.3 |
2017-Oct-26 Thu
| ###
| 5
| 4.82
| 4.87
|
|
| 17.5
| 17.5
| 0.3 |
2017-Oct-25 Wed
| ###
| ###
| 5
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| 5
| 8,655,448
| 0
| ###
| ###
| 0.4 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 4.87
| 4.975
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 4.85
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 18,612,625
| 0
| 70.6
| 70.6
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 23,820,528
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 4.89
| 4.89
| 13,963,846
| ###
| ###
| ###
| ### |
2017-Oct-12 Thu
| ###
| ###
| 4.83
| 4.87
| 21,284,953
| ###
| ###
| ###
| 0.3 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 5
| 5.075
| ###
| ###
| 15,748,358
| 39,961,458
| 77.1
| 77.1
| 0.0 |
2017-Oct-09 Mon
| 5.2
| 5.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 5.22
| 5.25
| ###
| ###
| 9,000,775
| ###
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| 5.24
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2017-Oct-04 Wed
| 5.27
| 5.28
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2017-Oct-03 Tue
| 5.23
| 5.28
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-Oct-02 Mon
| ###
| 5.26
| ###
| 5.23
|
|
| 76.8
| 76.8
| ### |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 21,785,189
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 5.26
| 5.26
| ###
| ###
| 20,358,952
| 53,544,043
| 8.2
| 8.2
| 0.0 |
2017-Sep-27 Wed
| ###
| 5.24
| ###
| 5.2
|
|
| 85.1
| 85.1
| ### |
2017-Sep-26 Tue
| ###
| ###
| 5
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2017-Sep-25 Mon
| ###
| 5.145
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 13,641,128
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
| 18,426,944
| 0
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
| 14,607,622
| 0
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 5.46
| 5.52
| 5.41
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Sep-18 Mon
| 5.53
| 5.53
| ###
| 5.4
| 25,271,682
| ###
| 15.9
| 15.9
| 0.4 |
2017-Sep-15 Fri
| 5.71
| 5.77
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 5.82
| 5.87
| 5.78
| 5.81
| 17,234,348
| 100,390,077
| 32.8
| 32.8
| ### |
2017-Sep-13 Wed
| ###
| ###
| 5.84
| 5.84
|
|
| 16.8
| 16.8
| 0.4 |
2017-Sep-12 Tue
| 5.86
| ###
| 5.845
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 5.76
| ###
| ###
| 5.81
|
|
| ###
| ###
| ### |
2017-Sep-08 Fri
| ###
| ###
| 5.83
| 5.85
| 15,812,289
| 46,092,822
| ###
| ###
| 0.4 |
2017-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Sep-06 Wed
| 5.86
| ###
| 5.855
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Sep-05 Tue
| 5.88
| ###
| 5.85
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 5.83
| 5.88
| 18,950,957
| ###
| ###
| ###
| 0.4 |
2017-Sep-01 Fri
| 5.86
| ###
| 5.845
| ###
| 20,218,389
| 59,088,241
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
| 25,310,570
| 0
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| 5.82
| 5.87
| 20,578,523
| ###
| 17.7
| 17.7
| ### |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 22,674,871
| 0
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 5.86
| ###
| 17,580,426
| 51,510,648
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| 6
| ###
| ###
| 6
| 19,398,271
| 0
| 66.1
| 66.1
| 0.4 |
2017-Aug-24 Thu
| 5.89
| ###
| 5.85
| ###
| 18,612,158
| ###
| 78.2
| 78.2
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| 5.81
| 5.89
| 17,727,584
| ###
| 23.1
| 23.1
| ### |
2017-Aug-22 Tue
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 5.7
| 5.87
| ###
| 5.85
| 22,272,876
| ###
| ###
| ###
| 0.4 |
2017-Aug-18 Fri
| 5.49
| ###
| 5.48
| 5.5
|
|
| 64.2
| 64.2
| 0.4 |
2017-Aug-17 Thu
| ###
| ###
| 5.545
| 5.55
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| 5.44
| 5.5
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Aug-15 Tue
| 5.51
| 5.525
| ###
| 5.46
|
|
| 24.2
| 24.2
| ### |
2017-Aug-14 Mon
| 5.58
| ###
| 5.54
| 5.56
| 12,300,249
| 34,071,689
| 30.5
| 30.5
| 0.4 |
2017-Aug-11 Fri
| ###
| ###
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2017-Aug-10 Thu
| 5.76
| 5.85
| 5.72
| 5.76
|
|
| 75.6
| 75.6
| ### |
2017-Aug-09 Wed
| 5.81
| 5.855
| 5.755
| 5.8
|
|
| ###
| ###
| 0.4 |
2017-Aug-08 Tue
| ###
| ###
| 5.745
| 5.77
|
|
| ###
| ###
| 0.4 |
2017-Aug-07 Mon
| 5.8
| ###
| ###
| 5.87
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2017-Aug-03 Thu
| 5.7
| 5.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 5.72
| 5.75
| ###
| 5.75
|
|
| 80.7
| 80.7
| ### |
2017-Aug-01 Tue
| 5.82
| ###
| 5.74
| 5.82
| 27,661,846
| ###
| 67.4
| 67.4
| 0.4 |
2017-Jul-31 Mon
| 5.51
| 5.75
| 5.49
| 5.74
|
|
| ###
| ###
| 0.4 |
2017-Jul-28 Fri
| ###
| 5.475
| 5.28
| 5.42
|
|
| 88.4
| 88.4
| 0.4 |
2017-Jul-27 Thu
| ###
| 5.42
| 5.24
| 5.24
| 22,403,622
| ###
| 13.4
| 13.4
| 0.4 |
2017-Jul-26 Wed
| 5.27
| ###
| 5.25
| ###
| 23,922,849
| 62,797,478
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| 5
| ###
| 4.875
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Jul-20 Thu
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 5.41
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| 5.45
| 5.49
| ###
| ###
| 22,982,325
| 63,086,482
| 21.5
| 21.5
| 0.0 |
2017-Jul-17 Mon
| ###
| 5.4
| ###
| ###
| 15,005,721
| 40,515,446
| 84.1
| 84.1
| 0.0 |
2017-Jul-14 Fri
| 5.28
| ###
| 5.2
| 5.27
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| 5.29
|
|
| 28.6
| 28.6
| 0.4 |
2017-Jul-12 Wed
| ###
| ###
| 5.245
| ###
| 21,223,346
| 55,658,224
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| 5.27
| 20,825,148
| 0
| 86.2
| 86.2
| ### |
2017-Jul-10 Mon
| 5.2
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 5.21
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Jul-06 Thu
| ###
| ###
| 5.24
| 5.26
| 20,989,126
| ###
| ###
| ###
| 0.4 |
2017-Jul-05 Wed
| ###
| 5.375
| 5.29
| ###
| 15,656,274
| 83,487,081
| 34.0
| 34.0
| 0.0 |
2017-Jul-04 Tue
| 5.28
| 5.41
| 5.245
| 5.26
|
|
| 25.1
| 25.1
| 0.4 |
2017-Jul-03 Mon
| 5.28
| ###
| 5.23
| 5.26
| 10,354,749
| ###
| ###
| ###
| 0.4 |
2017-Jun-30 Fri
| ###
| 5.26
| ###
| 5.22
| 29,020,474
| 76,323,846
| 84.9
| 84.9
| 0.4 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 5.21
| 32,555,551
| 0
| 75.3
| 75.3
| 0.4 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 4.7
| ###
| ###
| 4.87
| 30,610,186
| 0
| 90.4
| 90.4
| 0.3 |
2017-Jun-26 Mon
| 4.7
| 4.72
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-Jun-23 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jun-22 Thu
| ###
| 4.74
| ###
| ###
| 22,047,959
| ###
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 4.52
| 4.52
| 27,480,758
| ###
| ###
| ###
| 0.3 |
2017-Jun-20 Tue
| 4.8
| 4.84
| 4.73
| 4.74
| 14,405,028
| 68,928,058
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| ###
| 4.77
| 4.59
| 4.76
|
|
| 86.7
| 86.7
| ### |
2017-Jun-16 Fri
| 4.73
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Jun-15 Thu
| 4.83
| 4.84
| 4.7
| 4.71
| 31,252,127
| 149,072,645
| ###
| ###
| ### |
2017-Jun-14 Wed
| ###
| 4.87
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 4.77
| 4.81
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Jun-09 Fri
| 4.71
| ###
| 4.71
| 4.86
|
|
| ###
| ###
| 0.3 |
2017-Jun-08 Thu
| 4.72
| 4.825
| ###
| 4.72
|
|
| 69.1
| 69.1
| 0.3 |
2017-Jun-07 Wed
| 4.73
| 4.82
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| 4.73
| 4.79
| ###
| 4.75
| 19,800,850
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| 4.81
| 4.83
| 4.71
| 4.79
| 18,726,058
| ###
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 4.71
| 4.81
| 4.7
| 4.75
| 19,203,975
| ###
| ###
| ###
| ### |
2017-Jun-01 Thu
| 4.78
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 4.84
| 4.875
| 4.73
| 4.85
|
|
| 73.8
| 73.8
| ### |
2017-May-30 Tue
| 4.73
| 4.825
| 4.71
| 4.79
|
|
| 85.4
| 85.4
| 0.3 |
2017-May-29 Mon
| 4.76
| 4.81
| 4.7
| 4.7
| 20,737,459
| ###
| ###
| ###
| 0.3 |
2017-May-26 Fri
| ###
| 5
| 4.79
| 4.85
| 31,639,452
| ###
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 5.22
| ###
| ###
| 23,091,350
| 60,268,423
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-May-19 Fri
| 5
| 5.26
| ###
| 5.24
| 25,379,173
| 66,747,224
| 92.8
| 92.8
| 0.4 |
2017-May-18 Thu
| ###
| ###
| 4.88
| ###
| 17,665,242
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| ###
| 4.89
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2017-May-16 Tue
| 4.8
| ###
| 4.78
| 4.82
| 24,292,880
| 58,059,983
| 77.9
| 77.9
| 0.3 |
2017-May-15 Mon
| 4.79
| ###
| ###
| 4.71
| 26,707,825
| 0
| 22.8
| 22.8
| ### |
2017-May-12 Fri
| 4.87
| 4.925
| 4.74
| 4.74
| 22,404,072
| 108,267,677
| ###
| ###
| 0.3 |
2017-May-11 Thu
| ###
| ###
| 4.83
| 4.87
| 25,796,822
| 62,299,325
| 6.8
| 6.8
| 0.3 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
| 26,605,077
| 0
| 94.2
| 94.2
| 0.0 |
2017-May-09 Tue
| 4.8
| ###
| 4.75
| 4.88
| 21,040,551
| ###
| 83.8
| 83.8
| 0.3 |
2017-May-08 Mon
| 5
| ###
| 4.83
| 4.89
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-May-04 Thu
| ###
| 5.085
| ###
| ###
| 19,973,673
| ###
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| 5.22
| 10,633,788
| 0
| 22.6
| 22.6
| 0.4 |
2017-May-02 Tue
| 5.25
| ###
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| 5.26
| ###
| ###
| 5.25
| 13,088,483
| 0
| ###
| ###
| 0.4 |
2017-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2017-Apr-26 Wed
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 5.51
| 5.51
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| 5.48
| ###
| 5.45
| 22,105,481
| ###
| 83.8
| 83.8
| ### |
2017-Apr-20 Thu
| 5.2
| ###
| ###
| ###
| 27,857,851
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 5.24
| 30,225,252
| 0
| ###
| ###
| 0.4 |
2017-Apr-18 Tue
| ###
| 5.41
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2017-Apr-13 Thu
| 5.5
| 5.57
| 5.42
| 5.5
| 33,115,059
| 181,967,249
| 74.0
| 74.0
| 0.4 |
2017-Apr-12 Wed
| ###
| ###
| 5.82
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 23,498,572
| 0
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| 6.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| 6.28
| ###
| 14,211,329
| 44,623,573
| 27.0
| 27.0
| 0.0 |
2017-Apr-05 Wed
| 6.26
| 6.42
| 6.22
| 6.42
|
|
| ###
| ###
| 0.5 |
2017-Apr-04 Tue
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| 6.2
|
|
| 72.9
| 72.9
| 0.4 |
2017-Mar-31 Fri
| 6.27
| 6.29
| 6.21
| 6.23
|
|
| 23.1
| 23.1
| 0.4 |
2017-Mar-30 Thu
| 6.26
| ###
| ###
| 6.21
|
|
| 25.7
| 25.7
| ### |
2017-Mar-29 Wed
| 6.26
| 6.28
| ###
| ###
| 16,478,474
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 6.21
| ###
| ###
| 15,102,283
| 46,892,588
| 78.0
| 78.0
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
| 16,985,449
| 0
| 21.7
| 21.7
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| 6.26
|
|
| 24.4
| 24.4
| 0.4 |
2017-Mar-23 Thu
| ###
| 6.41
| 6.25
| 6.26
| 13,925,841
| 88,150,573
| 19.2
| 19.2
| 0.4 |
2017-Mar-22 Wed
| 6.25
| ###
| ###
| 6.27
| 24,301,081
| 0
| ###
| ###
| 0.4 |
2017-Mar-21 Tue
| ###
| 6.74
| 6.55
| ###
| 27,201,726
| ###
| 23.8
| 23.8
| 0.0 |
2017-Mar-20 Mon
| ###
| 6.76
| ###
| 6.7
| 9,688,878
| ###
| 76.3
| 76.3
| 0.5 |
2017-Mar-17 Fri
| 6.81
| 6.82
| ###
| 6.7
| 25,226,785
| ###
| 19.5
| 19.5
| 0.5 |
2017-Mar-16 Thu
| 6.8
| 6.83
| ###
| 6.83
| 41,156,348
| 140,548,928
| ###
| ###
| 0.5 |
2017-Mar-15 Wed
| ###
| 6.59
| ###
| 6.54
| 27,287,854
| 89,913,478
| ###
| ###
| 0.5 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 19,779,154
| 0
| 14.3
| 14.3
| 0.0 |
2017-Mar-13 Mon
| ###
| 6.245
| ###
| ###
| 26,302,353
| ###
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 6.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 6.4
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 6.44
| 6.5
| ###
| 6.5
| 13,400,583
| ###
| ###
| ###
| 0.5 |
2017-Mar-07 Tue
| 6.43
| 6.585
| ###
| 6.54
| 20,746,249
| 68,307,024
| ###
| ###
| 0.5 |
2017-Mar-06 Mon
| ###
| 6.5
| ###
| 6.47
| 18,770,489
| 61,004,089
| 84.2
| 84.2
| 0.5 |
2017-Mar-03 Fri
| ###
| 6.43
| ###
| 6.28
|
|
| 24.1
| 24.1
| 0.4 |
2017-Mar-02 Thu
| ###
| 6.7
| 6.55
| ###
| 18,176,072
| 120,416,477
| 28.5
| 28.5
| 0.0 |
2017-Mar-01 Wed
| 6.56
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| 6.77
| ###
| ###
| ###
| 20,733,951
| 0
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| 6.745
| 6.48
| ###
| 28,098,789
| 185,803,242
| 77.8
| 77.8
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 6.56
| 6.57
|
|
| 26.8
| 26.8
| ### |
2017-Feb-23 Thu
| 7
| ###
| 6.79
| 6.8
| 23,696,349
| ###
| 15.8
| 15.8
| 0.5 |
2017-Feb-22 Wed
| 7.2
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| 6.83
| 6.88
|
|
| 25.8
| 25.8
| ### |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 14,333,353
| 0
| 73.3
| 73.3
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 6.88
| 6.88
|
|
| 21.3
| 21.3
| ### |
2017-Feb-13 Mon
| ###
| ###
| ###
| 6.88
| 35,112,052
| 0
| 89.5
| 89.5
| ### |
2017-Feb-10 Fri
| 6.49
| 6.55
| 6.425
| 6.48
|
|
| ###
| ###
| 0.5 |
2017-Feb-09 Thu
| 6.54
| ###
| 6.345
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 6.59
| 6.77
| 6.54
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2017-Feb-07 Tue
| 6.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 6.42
| 6.555
| 6.325
| 6.45
|
|
| ###
| ###
| ### |
2017-Feb-03 Fri
| 6.7
| 6.74
| 6.4
| 6.45
|
|
| ###
| ###
| ### |
2017-Feb-02 Thu
| 6.82
| 6.87
| 6.7
| 6.76
| 10,012,779
| ###
| 27.1
| 27.1
| 0.5 |
2017-Feb-01 Wed
| 6.78
| ###
| ###
| 6.81
| 19,220,440
| 0
| ###
| ###
| ### |
2017-Jan-31 Tue
| 6.47
| 6.72
| 6.44
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 6.48
| 6.48
| 9,615,882
| 31,155,457
| 18.5
| 18.5
| 0.5 |
2017-Jan-27 Fri
| ###
| ###
| 6.49
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 6.49
| 6.59
|
|
| 34.5
| 34.5
| ### |
2017-Jan-24 Tue
| 6.28
| 6.56
| 6.24
| 6.54
| 22,816,341
| 146,024,582
| ###
| ###
| 0.5 |
2017-Jan-23 Mon
| 6.22
| 6.25
| ###
| 6.2
|
|
| 40.8
| 40.8
| 0.4 |
2017-Jan-20 Fri
| 6.26
| ###
| ###
| ###
| 13,747,824
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 6.2
| 6.27
| ###
| 6.25
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Jan-17 Tue
| ###
| 6.4
| ###
| ###
| 20,101,242
| 64,323,974
| 12.3
| 12.3
| 0.0 |
2017-Jan-16 Mon
| 6.29
| ###
| 6.27
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 7,194,882
| 0
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 6.25
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| 6.24
| ###
| 6.23
| 21,921,823
| 68,396,087
| 82.5
| 82.5
| 0.4 |
|