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 2.88 |
2016-Dec-12 Mon
| 6.71
| ###
| 6.7
| 6.84
|
|
| 88.2
| 88.2
| 0.5 |
2016-Dec-09 Fri
| ###
| ###
| 6.55
| ###
| 14,818,340
| ###
| 75.3
| 75.3
| 0.0 |
2016-Dec-08 Thu
| 6.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 6.41
| ###
| ###
| 6.58
| 25,523,979
| 0
| 88.1
| 88.1
| 0.5 |
2016-Dec-06 Tue
| ###
| 6.45
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2016-Dec-02 Fri
| 6.4
| 6.43
| ###
| ###
| 22,396,425
| ###
| 10.6
| 10.6
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| 5.975
| ###
| 30,082,929
| 89,872,750
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 5.87
| 5.87
| 26,025,425
| 76,384,622
| ###
| ###
| ### |
2016-Nov-29 Tue
| ###
| 6.44
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2016-Nov-28 Mon
| 6.28
| ###
| 6.125
| 6.25
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| 6.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| ###
| 6.345
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2016-Nov-23 Wed
| 6.28
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 5.83
| ###
| 5.77
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2016-Nov-21 Mon
| 5.75
| 5.77
| ###
| 5.73
| 20,253,222
| 58,430,545
| ###
| ###
| ### |
2016-Nov-18 Fri
| 5.84
| ###
| 5.74
| 5.79
|
|
| 25.6
| 25.6
| ### |
2016-Nov-17 Thu
| 5.79
| ###
| 5.71
| 5.83
| 24,620,073
| ###
| ###
| ###
| ### |
2016-Nov-16 Wed
| ###
| ###
| 5.785
| 5.86
| 26,433,256
| ###
| 26.9
| 26.9
| 0.4 |
2016-Nov-15 Tue
| 6.2
| ###
| ###
| ###
| 24,719,845
| 0
| 21.0
| 21.0
| 0.0 |
2016-Nov-14 Mon
| 6.2
| ###
| ###
| 6.25
| 29,326,549
| 0
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| 6.28
| ###
| 6.28
| 27,988,883
| ###
| ###
| ###
| 0.4 |
2016-Nov-10 Thu
| 5.87
| ###
| 5.77
| ###
| 38,696,682
| 111,639,927
| 75.9
| 75.9
| 0.0 |
2016-Nov-09 Wed
| ###
| 5.74
| 5.2
| 5.43
| 30,492,222
| 166,792,454
| ###
| ###
| 0.4 |
2016-Nov-08 Tue
| 5.54
| ###
| 5.53
| 5.57
| 18,046,155
| ###
| ###
| ###
| 0.4 |
2016-Nov-07 Mon
| ###
| 5.47
| ###
| 5.47
| 14,003,145
| ###
| ###
| ###
| ### |
2016-Nov-04 Fri
| 5.26
| ###
| 5.24
| 5.29
|
|
| 80.6
| 80.6
| 0.4 |
2016-Nov-03 Thu
| 5.22
| 5.28
| ###
| 5.25
| 12,953,385
| ###
| 74.6
| 74.6
| 0.4 |
2016-Nov-02 Wed
| ###
| ###
| 5.175
| 5.22
|
|
| 23.5
| 23.5
| 0.4 |
2016-Nov-01 Tue
| 5.45
| 5.525
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 5.53
| 5.625
| 5.48
| 5.5
| 12,499,581
| 69,403,923
| ###
| ###
| 0.4 |
2016-Oct-28 Fri
| 5.43
| 5.54
| 5.4
| 5.51
|
|
| 83.1
| 83.1
| ### |
2016-Oct-27 Thu
| 5.51
| 5.58
| ###
| ###
| 25,803,351
| 71,991,349
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| 5.49
| 5.57
| 5.45
| 5.49
| 20,787,379
| 114,538,458
| 80.5
| 80.5
| 0.4 |
2016-Oct-25 Tue
| ###
| 5.46
| ###
| 5.44
|
|
| 94.7
| 94.7
| 0.4 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
| 14,222,528
| 0
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| 5.21
| ###
| ###
| 12,546,357
| 32,683,259
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| 5.2
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 4.85
| ###
| 4.83
| ###
| 11,288,350
| ###
| 92.8
| 92.8
| 0.0 |
2016-Oct-14 Fri
| 4.86
| ###
| 4.8
| 4.88
|
|
| 75.6
| 75.6
| 0.3 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 13,395,621
| 0
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 4.87
| ###
| 4.86
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2016-Oct-05 Wed
| 4.82
| 4.87
| 4.79
| 4.82
|
|
| 73.7
| 73.7
| 0.3 |
2016-Oct-04 Tue
| ###
| ###
| 4.83
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Oct-03 Mon
| 5
| ###
| 4.89
| 4.89
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| 5
| ###
| ###
| ###
| 18,493,824
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 13,146,250
| 0
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 4.89
| ###
| 9,754,523
| ###
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 4.88
| ###
| 4.845
| 4.88
|
|
| ###
| ###
| 0.3 |
2016-Sep-26 Mon
| ###
| 5.025
| 4.89
| ###
| 14,322,853
| 71,005,543
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| 5.22
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 19,692,780
| 0
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 4.74
| ###
| 4.73
| 4.885
| 4,943,555
| ###
| ###
| ###
| 0.3 |
2016-Sep-16 Fri
| 4.79
| 4.8
| 4.73
| 4.76
| 13,406,458
| 63,881,772
| ###
| ###
| ### |
2016-Sep-15 Thu
| ###
| 4.72
| ###
| 4.7
| 10,687,072
| 25,221,489
| ###
| ###
| 0.3 |
2016-Sep-14 Wed
| 4.7
| 4.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 4.85
| ###
| 4.675
| 4.74
| 28,039,487
| ###
| 17.1
| 17.1
| 0.3 |
2016-Sep-12 Mon
| 4.8
| 4.82
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2016-Sep-09 Fri
| 4.89
| ###
| 4.89
| ###
| 11,693,271
| 28,590,047
| 81.2
| 81.2
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| 4.78
| 4.89
| 19,796,776
| ###
| 35.2
| 35.2
| ### |
2016-Sep-07 Wed
| 5.22
| ###
| ###
| ###
| 23,916,473
| 0
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 5.055
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2016-Sep-02 Fri
| 4.83
| ###
| 4.775
| 4.84
| 20,386,173
| 48,671,988
| 73.3
| 73.3
| 0.3 |
2016-Sep-01 Thu
| 4.87
| ###
| 4.82
| ###
| 16,759,443
| 40,390,257
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| 4.89
| ###
| 24,569,755
| 60,073,050
| 16.7
| 16.7
| 0.0 |
2016-Aug-30 Tue
| 5
| ###
| ###
| ###
| 17,004,172
| 0
| 83.8
| 83.8
| 0.0 |
2016-Aug-29 Mon
| 4.8
| ###
| 4.78
| 4.89
| 23,377,749
| 55,872,820
| ###
| ###
| ### |
2016-Aug-26 Fri
| 4.81
| ###
| 4.755
| 4.88
| 31,362,524
| ###
| 82.3
| 82.3
| 0.3 |
2016-Aug-25 Thu
| ###
| ###
| 4.76
| 4.83
| 21,143,386
| 50,321,258
| ###
| ###
| 0.3 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 18,419,185
| 0
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 4.8
| 4.925
| 4.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| 4.79
| 4.81
| 16,280,980
| 38,992,947
| ###
| ###
| ### |
2016-Aug-19 Fri
| 4.82
| ###
| 4.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| 4.79
| 4.59
| 4.75
|
|
| 86.9
| 86.9
| ### |
2016-Aug-17 Wed
| 4.56
| ###
| 4.525
| 4.58
| 12,654,076
| 28,629,846
| 77.3
| 77.3
| 0.3 |
2016-Aug-16 Tue
| 4.48
| 4.55
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2016-Aug-15 Mon
| 4.47
| 4.48
| ###
| 4.44
| 18,522,754
| ###
| ###
| ###
| 0.3 |
2016-Aug-12 Fri
| 4.59
| ###
| ###
| 4.59
|
|
| 64.6
| 64.6
| 0.3 |
2016-Aug-11 Thu
| 4.51
| ###
| 4.5
| 4.52
| 10,431,075
| ###
| ###
| ###
| 0.3 |
2016-Aug-10 Wed
| ###
| ###
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Aug-09 Tue
| ###
| 4.71
| 4.59
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| 4.53
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2016-Aug-05 Fri
| 4.41
| 4.58
| ###
| 4.56
|
|
| 87.6
| 87.6
| 0.3 |
2016-Aug-04 Thu
| 4.48
| 4.53
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2016-Aug-03 Wed
| 4.4
| 4.445
| ###
| 4.41
|
|
| ###
| ###
| ### |
2016-Aug-02 Tue
| 4.51
| 4.54
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2016-Aug-01 Mon
| 4.45
| 4.51
| 4.44
| 4.47
| 22,611,585
| 101,186,842
| ###
| ###
| ### |
2016-Jul-29 Fri
| ###
| 4.7
| 4.43
| 4.43
| 31,490,087
| 143,752,247
| ###
| ###
| ### |
2016-Jul-28 Thu
| 4.51
| 4.675
| 4.45
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2016-Jul-27 Wed
| 4.28
| 4.5
| 4.24
| 4.41
|
|
| 90.9
| 90.9
| ### |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 13,856,024
| 0
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 10,129,440
| 0
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
| 23,497,474
| 0
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| 4
| 16,144,988
| 0
| 63.5
| 63.5
| 0.3 |
2016-Jul-19 Tue
| ###
| 4.175
| ###
| ###
| 13,938,325
| 29,096,253
| 31.8
| 31.8
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2016-Jul-15 Fri
| ###
| 4.26
| ###
| 4.23
| 11,308,848
| 24,087,846
| 83.5
| 83.5
| 0.3 |
2016-Jul-14 Thu
| ###
| ###
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2016-Jul-13 Wed
| ###
| 4.43
| 4.28
| 4.4
|
|
| 85.0
| 85.0
| 0.3 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 20,590,843
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
| 18,214,080
| 0
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| 3.75
| 3.87
| 3.75
| 3.86
|
|
| 86.2
| 86.2
| 0.3 |
2016-Jul-07 Thu
| 3.8
| 3.885
| 3.79
| 3.83
|
|
| 76.3
| 76.3
| ### |
2016-Jul-06 Wed
| 3.75
| 3.79
| 3.71
| 3.79
| 11,979,777
| ###
| ###
| ###
| ### |
2016-Jul-05 Tue
| 3.85
| 3.88
| 3.81
| 3.83
| 12,179,873
| ###
| ###
| ###
| ### |
2016-Jul-04 Mon
| ###
| ###
| ###
| 3.89
| 18,259,582
| 0
| ###
| ###
| 0.3 |
2016-Jul-01 Fri
| 3.58
| 3.675
| 3.56
| ###
| 16,953,421
| ###
| 73.9
| 73.9
| 0.0 |
2016-Jun-30 Thu
| 3.5
| 3.55
| 3.47
| 3.5
|
|
| 64.8
| 64.8
| 0.3 |
2016-Jun-29 Wed
| 3.53
| 3.57
| 3.42
| 3.43
| 13,487,276
| 47,138,029
| ###
| ###
| 0.2 |
2016-Jun-28 Tue
| 3.45
| 3.46
| 3.345
| 3.4
| 17,201,056
| ###
| 22.6
| 22.6
| 0.2 |
2016-Jun-27 Mon
| ###
| 3.585
| ###
| 3.53
| 24,232,626
| 43,436,982
| ###
| ###
| 0.3 |
2016-May-27 Fri
| ###
| ###
| ###
| ###
| 24,713,484
| 0
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| 2.985
| ###
| ###
| 15,267,859
| 22,787,279
| 68.3
| 68.3
| 0.0 |
2016-May-25 Wed
| ###
| ###
| 2.89
| ###
| 15,404,856
| ###
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| 2.84
| 2.85
| 17,808,372
| 25,287,888
| ###
| ###
| ### |
2016-May-23 Mon
| 3
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2016-May-18 Wed
| 3.24
| 3.24
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2016-May-16 Mon
| 2.88
| 2.945
| 2.855
| ###
| 12,081,859
| ###
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 2.88
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2016-May-11 Wed
| ###
| 3
| 2.85
| ###
| 33,395,276
| 97,681,182
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 2.81
| 2.85
|
|
| 24.5
| 24.5
| ### |
2016-May-09 Mon
| ###
| 3.21
| ###
| ###
| 19,476,082
| ###
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 26,237,073
| 0
| 16.5
| 16.5
| 0.0 |
2016-May-04 Wed
| 3.2
| 3.25
| 3.055
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 3.42
| 3.47
| ###
| 3.29
|
|
| 12.7
| 12.7
| ### |
2016-May-02 Mon
| 3.4
| 3.48
| ###
| 3.4
| 12,118,424
| 21,086,057
| 65.4
| 65.4
| 0.2 |
2016-Apr-29 Fri
| 3.28
| 3.41
| 3.26
| 3.41
|
|
| 87.7
| 87.7
| ### |
2016-Apr-28 Thu
| ###
| ###
| ###
| 3.25
|
|
| 89.7
| 89.7
| 0.2 |
2016-Apr-27 Wed
| 3.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| 3.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| 3.56
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2016-Apr-20 Wed
| 3.48
| ###
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2016-Apr-19 Tue
| 3.21
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2016-Apr-14 Thu
| 3.24
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2016-Apr-13 Wed
| ###
| 3.22
| ###
| ###
| 29,705,078
| 47,825,175
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 2.7
| 2.855
| ###
| 2.85
|
|
| 92.2
| 92.2
| ### |
2016-Apr-08 Fri
| 2.54
| ###
| 2.53
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 2.55
| 2.57
| 6,893,683
| 8,789,445
| 20.8
| 20.8
| ### |
2016-Apr-06 Wed
| 2.51
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| 2.59
| ###
| 2.5
| 2.54
| 11,245,041
| ###
| ###
| ###
| ### |
2016-Apr-04 Mon
| 2.57
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2016-Apr-01 Fri
| 2.52
| ###
| 2.47
| 2.56
| 19,230,745
| 23,749,970
| ###
| ###
| 0.2 |
2016-Mar-31 Thu
| ###
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2016-Mar-30 Wed
| 2.55
| ###
| 2.54
| 2.57
| 11,336,788
| 14,397,720
| 79.3
| 79.3
| ### |
2016-Mar-29 Tue
| 2.57
| ###
| 2.51
| 2.54
| 12,011,978
| ###
| 34.4
| 34.4
| ### |
2016-Mar-24 Thu
| 2.55
| 2.58
| 2.48
| 2.57
|
|
| 75.7
| 75.7
| ### |
2016-Mar-23 Wed
| 2.7
| 2.74
| ###
| ###
| 16,510,059
| 22,618,780
| 16.6
| 16.6
| 0.0 |
2016-Mar-22 Tue
| 2.75
| 2.79
| 2.74
| 2.75
|
|
| 72.7
| 72.7
| ### |
2016-Mar-21 Mon
| 2.77
| 2.79
| ###
| 2.74
|
|
| 24.1
| 24.1
| 0.2 |
2016-Mar-18 Fri
| 2.78
| 2.85
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2016-Mar-17 Thu
| 2.56
| ###
| 2.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| 2.5
| 2.56
| 2.4
| 2.43
| 20,815,179
| 51,621,643
| ###
| ###
| ### |
2016-Mar-15 Tue
| 2.52
| ###
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
2016-Mar-14 Mon
| ###
| ###
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
2016-Mar-11 Fri
| ###
| 2.7
| ###
| ###
| 10,634,843
| ###
| 20.0
| 20.0
| 0.0 |
2016-Mar-10 Thu
| ###
| 2.75
| ###
| 2.71
| 14,963,540
| ###
| ###
| ###
| ### |
2016-Mar-09 Wed
| 2.55
| 2.74
| 2.55
| 2.71
|
|
| 95.8
| 95.8
| ### |
2016-Mar-08 Tue
| 3.25
| 3.29
| 2.71
| 2.79
| 68,836,785
| 206,510,355
| ###
| ###
| ### |
2016-Mar-07 Mon
| ###
| 3.145
| ###
| ###
| 62,484,250
| 98,256,483
| 97.9
| 97.9
| 0.0 |
2016-Mar-04 Fri
| 2.43
| 2.53
| ###
| 2.49
|
|
| 82.7
| 82.7
| 0.2 |
2016-Mar-03 Thu
| ###
| 2.45
| 2.29
| 2.4
|
|
| 88.0
| 88.0
| ### |
2016-Mar-02 Wed
| 2.25
| ###
| 2.21
| 2.25
| 27,281,423
| 30,145,972
| 68.4
| 68.4
| ### |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 1.975
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| ###
| ###
| 23,147,784
| 0
| 75.2
| 75.2
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 1.985
| 2
| 21,316,479
| ###
| 16.0
| 16.0
| 0.1 |
2016-Feb-23 Tue
| 2.23
| 2.27
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2016-Feb-22 Mon
| ###
| 2.185
| ###
| ###
| 21,238,023
| 23,202,540
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| 2.055
| ###
| ###
| 14,918,626
| 15,328,888
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| 1.955
| ###
| 22,386,220
| ###
| 94.3
| 94.3
| 0.0 |
2016-Feb-17 Wed
| 1.88
| ###
| ###
| 1.875
| 25,372,852
| 0
| ###
| ###
| ### |
2016-Feb-16 Tue
| 1.785
| ###
| 1.78
| 1.875
| 28,225,487
| 25,120,683
| 92.2
| 92.2
| ### |
2016-Feb-15 Mon
| ###
| 1.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 1.677
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2016-Feb-11 Thu
| 1.74
| 1.77
| ###
| 1.7
| 19,906,024
| ###
| ###
| ###
| ### |
2016-Feb-10 Wed
| 1.76
| 1.79
| 1.72
| 1.745
|
|
| ###
| ###
| 0.1 |
2016-Feb-09 Tue
| 1.79
| 1.82
| 1.775
| 1.8
| 11,137,175
| 20,019,072
| 85.4
| 85.4
| 0.1 |
2016-Feb-08 Mon
| 1.855
| 1.88
| ###
| 1.83
|
|
| 22.1
| 22.1
| ### |
2016-Feb-05 Fri
| 1.825
| ###
| 1.745
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2016-Feb-04 Thu
| ###
| 1.82
| ###
| 1.81
| 35,021,188
| 31,869,281
| 95.8
| 95.8
| ### |
2016-Feb-03 Wed
| 1.56
| ###
| 1.555
| ###
| 30,600,449
| 23,791,849
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 1.56
| 1.59
| 19,794,545
| 15,439,745
| ###
| ###
| ### |
2016-Feb-01 Mon
| 1.78
| 1.825
| ###
| 1.675
|
|
| 7.7
| 7.7
| ### |
2016-Jan-29 Fri
| 1.585
| 1.76
| 1.57
| 1.73
| 58,680,920
| ###
| ###
| ###
| ### |
2016-Jan-28 Thu
| ###
| 1.575
| 1.485
| 1.52
| 41,188,680
| 63,018,680
| 68.5
| 68.5
| 0.1 |
2016-Jan-27 Wed
| 1.51
| 1.52
| 1.44
| 1.46
|
|
| ###
| ###
| 0.1 |
2016-Jan-25 Mon
| 1.57
| ###
| 1.52
| 1.52
|
|
| 10.6
| 10.6
| 0.1 |
2016-Jan-22 Fri
| 1.49
| 1.57
| 1.49
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2016-Jan-21 Thu
| 1.455
| 1.525
| 1.44
| 1.445
|
|
| ###
| ###
| ### |
2016-Jan-20 Wed
| 1.51
| ###
| 1.455
| 1.46
| 24,669,358
| 17,946,957
| 16.8
| 16.8
| 0.1 |
2016-Jan-19 Tue
| 1.57
| ###
| 1.527
| 1.53
|
|
| ###
| ###
| ### |
2016-Jan-18 Mon
| 1.49
| 1.58
| 1.457
| 1.555
|
|
| ###
| ###
| ### |
2016-Jan-15 Fri
| 1.575
| ###
| 1.52
| ###
| 13,269,883
| ###
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 1.51
| 1.58
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2016-Jan-13 Wed
| 1.575
| 1.59
| 1.53
| 1.57
|
|
| ###
| ###
| 0.1 |
2016-Jan-12 Tue
| ###
| 1.655
| 1.58
| 1.585
| 20,096,459
| 32,506,022
| 15.8
| 15.8
| ### |
2016-Jan-11 Mon
| 1.675
| ###
| ###
| ###
| 17,219,278
| 0
| 17.9
| 17.9
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| ###
| 1.725
| 15,260,247
| 0
| ###
| ###
| ### |
2016-Jan-07 Thu
| 1.76
| 1.8
| 1.675
| ###
| 21,802,125
| ###
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| 1.875
| 1.875
| 1.772
| 1.78
| 15,534,471
| ###
| 7.0
| 7.0
| 0.1 |
2016-Jan-05 Tue
| 1.85
| ###
| 1.845
| ###
| 9,341,158
| ###
| 88.6
| 88.6
| 0.0 |
2016-Jan-04 Mon
| 1.875
| 1.925
| ###
| 1.87
| 9,459,026
| ###
| 31.3
| 31.3
| ### |
2015-Dec-31 Thu
| 1.845
| 1.88
| 1.845
| 1.87
|
|
| ###
| ###
| ### |
2015-Dec-30 Wed
| 1.89
| ###
| ###
| 1.87
|
|
| 21.8
| 21.8
| ### |
2015-Dec-29 Tue
| 1.86
| 1.87
| ###
| 1.845
|
|
| 19.2
| 19.2
| ### |
2015-Dec-24 Thu
| 1.85
| ###
| 1.84
| 1.88
| 9,712,273
| ###
| ###
| ###
| 0.1 |
2015-Dec-23 Wed
| 1.76
| 1.825
| 1.75
| 1.79
|
|
| 83.5
| 83.5
| 0.1 |
2015-Dec-22 Tue
| 1.785
| 1.79
| ###
| 1.74
|
|
| 13.0
| 13.0
| 0.1 |
2015-Dec-21 Mon
| 1.725
| 1.785
| ###
| 1.77
|
|
| ###
| ###
| ### |
2015-Dec-18 Fri
| 1.8
| ###
| ###
| 1.725
|
|
| 8.5
| 8.5
| ### |
2015-Dec-17 Thu
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 1.82
| ###
| ###
| ###
| 22,017,643
| 0
| 93.0
| 93.0
| 0.0 |
2015-Dec-15 Tue
| ###
| 1.825
| 1.78
| ###
| 12,581,121
| 22,677,470
| 79.0
| 79.0
| 0.0 |
2015-Dec-14 Mon
| 1.785
| 1.8
| 1.755
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2015-Dec-11 Fri
| 1.8
| 1.845
| ###
| 1.84
|
|
| 88.6
| 88.6
| ### |
2015-Dec-10 Thu
| 1.82
| 1.88
| 1.775
| ###
| 13,522,181
| 24,711,785
| 25.7
| 25.7
| 0.0 |
2015-Dec-09 Wed
| 1.8
| 1.86
| 1.74
| 1.82
|
|
| 81.0
| 81.0
| ### |
2015-Dec-08 Tue
| 1.845
| 1.88
| 1.775
| ###
| 13,779,354
| ###
| 22.0
| 22.0
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2015-Dec-04 Fri
| ###
| 1.925
| ###
| ###
| 13,819,025
| ###
| 83.9
| 83.9
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
| 13,797,041
| 0
| 74.7
| 74.7
| 0.0 |
2015-Dec-02 Wed
| ###
| 2
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
| 19,567,456
| 0
| 9.3
| 9.3
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 8,261,742
| 0
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 21,014,842
| 0
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 15,593,281
| 0
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2015-Nov-19 Thu
| ###
| ###
| ###
| ###
| 13,370,670
| 0
| 64.4
| 64.4
| 0.0 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Nov-17 Tue
| 2.29
| ###
| ###
| 2.22
| 14,718,376
| 0
| ###
| ###
| 0.2 |
2015-Nov-16 Mon
| 2.22
| 2.285
| 2.21
| 2.25
| 5,585,577
| 12,553,584
| 80.5
| 80.5
| ### |
2015-Nov-13 Fri
| 2.28
| 2.29
| 2.2
| 2.28
|
|
| 72.7
| 72.7
| 0.2 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| 2.44
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Nov-10 Tue
| 2.21
| ###
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2015-Nov-09 Mon
| 2.21
| 2.26
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2015-Nov-06 Fri
| ###
| 2.24
| ###
| 2.23
| 32,586,320
| 36,496,678
| ###
| ###
| ### |
2015-Nov-05 Thu
| ###
| ###
| ###
| ###
| 11,456,757
| 0
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| ###
| 2.2
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2015-Nov-02 Mon
| ###
| 2.155
| ###
| ###
| 18,253,884
| ###
| 83.8
| 83.8
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 33,289,382
| 0
| 10.6
| 10.6
| 0.0 |
2015-Oct-29 Thu
| 2.25
| 2.275
| ###
| 2.2
|
|
| 18.6
| 18.6
| 0.2 |
2015-Oct-28 Wed
| 2.29
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2015-Oct-27 Tue
| 2.51
| 2.51
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2015-Oct-26 Mon
| ###
| ###
| 2.55
| 2.56
|
|
| 18.0
| 18.0
| 0.2 |
2015-Oct-23 Fri
| 2.55
| ###
| 2.525
| 2.58
| 17,944,649
| ###
| 77.2
| 77.2
| 0.2 |
2015-Oct-22 Thu
| 2.45
| 2.51
| 2.41
| 2.5
| 14,542,341
| 35,774,158
| 84.0
| 84.0
| 0.2 |
2015-Oct-21 Wed
| ###
| 2.51
| ###
| 2.49
| 31,060,728
| ###
| 96.1
| 96.1
| 0.2 |
2015-Oct-20 Tue
| 2.25
| ###
| 2.21
| ###
| 17,226,545
| ###
| 95.2
| 95.2
| 0.0 |
2015-Oct-19 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| ###
| 2.47
| ###
| 2.4
| 27,145,070
| ###
| ###
| ###
| ### |
2015-Oct-15 Thu
| ###
| ###
| ###
| 2.29
| 34,439,886
| 0
| 91.0
| 91.0
| ### |
2015-Oct-14 Wed
| ###
| 2.21
| ###
| ###
| 21,934,955
| 24,238,125
| 80.3
| 80.3
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 2.23
| 2.43
| 2.22
| 2.4
|
|
| ###
| ###
| ### |
2015-Oct-09 Fri
| 2.28
| ###
| 2.25
| 2.28
| 13,979,987
| 15,727,485
| 67.3
| 67.3
| 0.2 |
2015-Oct-08 Thu
| ###
| 2.27
| ###
| 2.21
| 27,399,648
| ###
| ###
| ###
| 0.2 |
2015-Oct-07 Wed
| 1.985
| ###
| ###
| ###
| 20,861,782
| 0
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| 1.975
| 24,895,876
| 0
| ###
| ###
| ### |
2015-Oct-05 Mon
| 1.85
| ###
| 1.845
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2015-Oct-02 Fri
| 1.76
| 1.85
| 1.755
| 1.84
| 22,644,243
| 40,816,248
| 94.1
| 94.1
| ### |
2015-Oct-01 Thu
| 1.82
| 1.83
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| 1.82
| ###
| 1.82
| 37,169,086
| ###
| 97.1
| 97.1
| ### |
2015-Sep-29 Tue
| ###
| 1.725
| ###
| ###
| 22,020,183
| ###
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 1.8
| 1.81
| 1.775
| 1.785
|
|
| 18.9
| 18.9
| 0.1 |
2015-Sep-25 Fri
| 1.78
| 1.8
| 1.74
| 1.8
|
|
| 80.3
| 80.3
| 0.1 |
2015-Sep-24 Thu
| 1.82
| 1.825
| 1.77
| 1.785
| 19,175,354
| ###
| ###
| ###
| 0.1 |
2015-Sep-23 Wed
| 1.84
| 1.855
| 1.8
| 1.81
|
|
| 18.7
| 18.7
| ### |
2015-Sep-22 Tue
| 2
| 2
| 1.88
| ###
| 14,433,458
| ###
| 6.9
| 6.9
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| 1.975
|
|
| 15.7
| 15.7
| ### |
2015-Sep-18 Fri
| ###
| ###
| 2.045
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2015-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| ###
| ###
| 19,730,223
| 0
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| 2
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 13,233,376
| 0
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 33,731,171
| 0
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| 1.925
| ###
| 14,991,723
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 1.86
| ###
| ###
| 1.925
|
|
| 93.0
| 93.0
| 0.1 |
2015-Sep-04 Fri
| ###
| 1.945
| 1.857
| 1.86
| 9,027,123
| ###
| 12.6
| 12.6
| 0.1 |
2015-Sep-03 Thu
| 1.87
| 1.942
| 1.84
| 1.89
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 1.75
| 1.855
| 1.72
| 1.855
| 21,938,355
| ###
| 94.5
| 94.5
| 0.1 |
2015-Sep-01 Tue
| ###
| 1.952
| 1.785
| ###
| 25,090,859
| 46,882,270
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| 1.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| 1.88
| ###
| 1.855
| ###
| 35,186,949
| ###
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 1.84
| 1.86
| 1.78
| 1.79
| 11,522,577
| ###
| 12.1
| 12.1
| 0.1 |
2015-Aug-26 Wed
| 1.755
| 1.85
| 1.75
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| 1.582
| ###
| 40,765,858
| ###
| 93.6
| 93.6
| 0.0 |
2015-Aug-24 Mon
| 1.755
| 1.81
| 1.625
| ###
| 29,782,521
| 51,151,479
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 1.87
| ###
| 14,006,857
| ###
| 19.9
| 19.9
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 11,174,389
| 0
| 83.1
| 83.1
| 0.0 |
2015-Aug-19 Wed
| ###
| 1.975
| ###
| 1.945
| 16,433,980
| 16,228,555
| 30.3
| 30.3
| 0.1 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 1.82
| 1.855
| ###
| 1.84
|
|
| ###
| ###
| ### |
2015-Aug-14 Fri
| 1.81
| 1.85
| 1.77
| 1.785
| 13,175,128
| 23,846,981
| 20.0
| 20.0
| 0.1 |
2015-Aug-13 Thu
| 1.84
| 1.86
| ###
| 1.82
| 27,897,876
| 25,945,024
| 23.5
| 23.5
| ### |
2015-Aug-12 Wed
| ###
| ###
| ###
| 1.79
| 44,228,286
| 0
| ###
| ###
| 0.1 |
2015-Aug-11 Tue
| ###
| ###
| ###
| 1.945
| 26,189,580
| 0
| ###
| ###
| 0.1 |
2015-Aug-10 Mon
| ###
| 1.925
| 1.875
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2015-Aug-07 Fri
| 1.885
| ###
| 1.855
| 1.875
| 12,373,424
| 11,476,350
| 34.9
| 34.9
| ### |
2015-Aug-06 Thu
| 1.945
| 1.955
| 1.87
| ###
| 35,569,750
| 68,027,146
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| 1.957
| 1.825
| 1.885
| 57,979,725
| 109,639,659
| 89.6
| 89.6
| 0.1 |
2015-Aug-04 Tue
| 1.85
| 1.857
| 1.77
| 1.775
| 34,672,522
| ###
| ###
| ###
| ### |
2015-Aug-03 Mon
| 1.82
| 1.885
| 1.81
| 1.86
| 18,044,557
| ###
| ###
| ###
| 0.1 |
2015-Jul-31 Fri
| 1.875
| ###
| ###
| 1.855
| 43,507,725
| 0
| 20.4
| 20.4
| 0.1 |
2015-Jul-30 Thu
| 1.925
| 1.945
| 1.875
| ###
| 31,510,774
| 60,185,578
| 16.5
| 16.5
| 0.0 |
2015-Jul-29 Wed
| ###
| 1.885
| 1.79
| 1.88
|
|
| 93.6
| 93.6
| 0.1 |
2015-Jul-28 Tue
| ###
| ###
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Jul-27 Mon
| ###
| ###
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 26,473,554
| 0
| 14.9
| 14.9
| 0.0 |
2015-Jul-23 Thu
| 1.74
| 1.775
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2015-Jul-22 Wed
| 1.75
| 1.79
| 1.725
| 1.75
|
|
| ###
| ###
| 0.1 |
2015-Jul-21 Tue
| 1.76
| 1.782
| ###
| 1.74
| 20,973,046
| 18,686,983
| ###
| ###
| 0.1 |
2015-Jul-20 Mon
| 1.73
| 1.745
| 1.685
| 1.745
|
|
| 78.7
| 78.7
| 0.1 |
2015-Jul-17 Fri
| ###
| 1.755
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 1.725
| 1.75
| 18,732,989
| ###
| 30.2
| 30.2
| 0.1 |
2015-Jul-15 Wed
| 1.775
| 1.785
| 1.742
| 1.775
| 19,525,678
| ###
| 63.1
| 63.1
| ### |
2015-Jul-14 Tue
| 1.81
| ###
| 1.78
| 1.79
|
|
| 18.1
| 18.1
| 0.1 |
2015-Jul-13 Mon
| 1.82
| 1.825
| 1.72
| 1.725
| 20,675,327
| ###
| 5.2
| 5.2
| ### |
2015-Jul-10 Fri
| 1.825
| 1.855
| 1.79
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2015-Jul-09 Thu
| ###
| 1.79
| ###
| 1.785
| 36,064,227
| 32,277,483
| ###
| ###
| 0.1 |
2015-Jul-08 Wed
| 1.73
| 1.745
| 1.675
| 1.675
| 33,981,983
| ###
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| ###
| 1.7
| 1.785
|
|
| ###
| ###
| 0.1 |
2015-Jul-06 Mon
| 1.78
| 1.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 1.81
| 1.86
| ###
| 1.82
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 1.84
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 1.85
| 1.855
| ###
| 1.83
| 23,840,243
| 22,111,825
| ###
| ###
| ### |
2015-Jun-30 Tue
| ###
| ###
| 1.88
| ###
| 23,866,579
| 22,434,584
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 1.975
| 1.975
| ###
| ###
| 16,413,154
| 16,207,989
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 2.2
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 2.21
| ###
| ###
| 2.2
| 10,925,956
| 0
| ###
| ###
| 0.2 |
2015-Jun-23 Tue
| 2.2
| 2.21
| ###
| ###
| 10,621,179
| ###
| 25.6
| 25.6
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| 2.2
|
|
| 82.1
| 82.1
| 0.2 |
2015-Jun-19 Fri
| ###
| 2.22
| ###
| ###
| 13,691,840
| 15,197,942
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| 2.185
| ###
| ###
| 23,701,075
| 25,893,424
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| 2.27
| 2.27
| 2.21
| 2.22
| 16,614,184
| 37,215,772
| ###
| ###
| 0.2 |
2015-Jun-16 Tue
| 2.41
| 2.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 2.41
| 2.47
| 2.4
| 2.44
| 10,416,540
| 25,364,274
| 85.0
| 85.0
| 0.2 |
2015-Jun-12 Fri
| 2.49
| 2.49
| 2.44
| 2.46
| 8,997,226
| ###
| ###
| ###
| 0.2 |
2015-Jun-11 Thu
| 2.4
| 2.49
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 11,690,824
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| 2.45
| ###
| ###
| 18,227,324
| 22,328,471
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
| 6,346,775
| 0
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 2.45
| 2.45
| 2.25
| 2.28
| 11,914,559
| ###
| ###
| ###
| 0.2 |
2015-Jun-03 Wed
| 2.42
| 2.47
| 2.4
| 2.43
| 10,209,626
| ###
| ###
| ###
| ### |
2015-Jun-02 Tue
| 2.42
| 2.42
| ###
| ###
| 8,179,553
| 9,897,259
| 27.7
| 27.7
| 0.0 |
2015-Jun-01 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-29 Fri
| 2.43
| 2.47
| ###
| 2.42
| 43,312,776
| 53,491,278
| 26.6
| 26.6
| 0.2 |
2015-May-28 Thu
| ###
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| 2.4
| 2.445
| ###
| ###
| 20,076,771
| 24,543,852
| 17.9
| 17.9
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| 2.4
| 40,237,679
| 0
| ###
| ###
| ### |
2015-May-25 Mon
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 32,361,752
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 23,431,477
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 2.26
| 2.27
| 2.21
| 2.22
| 14,387,454
| ###
| 19.5
| 19.5
| 0.2 |
2015-May-18 Mon
| ###
| ###
| 2.27
| 2.29
|
|
| 30.3
| 30.3
| ### |
2015-May-15 Fri
| ###
| ###
| 2.25
| 2.29
| 14,594,840
| ###
| 24.5
| 24.5
| ### |
2015-May-14 Thu
| 2.44
| 2.45
| 2.29
| ###
| 26,752,874
| ###
| 4.7
| 4.7
| 0.0 |
2015-May-13 Wed
| 2.54
| ###
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| ###
| 2.49
| 2.57
| 17,758,922
| 22,109,857
| 15.1
| 15.1
| ### |
2015-May-11 Mon
| 2.59
| ###
| 2.56
| 2.57
|
|
| 31.1
| 31.1
| ### |
2015-May-08 Fri
| 2.55
| 2.585
| 2.5
| 2.5
| 29,886,742
| 75,987,041
| ###
| ###
| 0.2 |
2015-May-07 Thu
| 2.58
| ###
| 2.51
| 2.58
|
|
| 73.7
| 73.7
| 0.2 |
2015-May-06 Wed
| 2.5
| ###
| ###
| 2.58
|
|
| ###
| ###
| 0.2 |
2015-May-05 Tue
| 2.5
| 2.54
| 2.44
| 2.46
| 21,772,988
| 54,214,740
| 21.2
| 21.2
| 0.2 |
2015-May-04 Mon
| ###
| 2.48
| ###
| 2.45
|
|
| 92.8
| 92.8
| 0.2 |
2015-May-01 Fri
| 2.25
| ###
| 2.2
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2015-Apr-30 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| 2.45
| 2.49
| 2.27
| 2.27
| 31,915,357
| 75,958,549
| 3.3
| 3.3
| 0.2 |
2015-Apr-28 Tue
| ###
| ###
| 2.41
| 2.45
|
|
| 5.5
| 5.5
| 0.2 |
2015-Apr-27 Mon
| ###
| 2.57
| ###
| 2.57
| 62,368,144
| ###
| 96.7
| 96.7
| ### |
2015-Apr-24 Fri
| ###
| 2.23
| ###
| 2.21
| 46,361,274
| 51,692,820
| ###
| ###
| 0.2 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2015-Apr-22 Wed
| 1.87
| ###
| ###
| ###
| 23,449,623
| 0
| 85.4
| 85.4
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| 1.86
| 1.87
| 21,473,324
| ###
| ###
| ###
| ### |
2015-Apr-20 Mon
| 1.89
| ###
| 1.86
| 1.89
|
|
| 75.7
| 75.7
| ### |
2015-Apr-17 Fri
| ###
| ###
| 1.84
| 1.87
| 31,578,578
| ###
| 7.6
| 7.6
| ### |
2015-Apr-16 Thu
| 1.87
| ###
| 1.87
| 1.955
| 41,960,078
| 39,232,672
| ###
| ###
| ### |
2015-Apr-15 Wed
| 1.89
| ###
| 1.845
| 1.855
| 28,765,470
| 26,536,146
| 18.9
| 18.9
| 0.1 |
2015-Apr-14 Tue
| 1.775
| 1.845
| 1.77
| ###
| 22,805,456
| ###
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| 1.8
| ###
| 1.75
| 1.775
|
|
| 21.6
| 21.6
| ### |
2015-Apr-10 Fri
| 1.86
| 1.88
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 1.81
| 1.89
| 26,075,076
| 23,597,943
| 30.3
| 30.3
| ### |
2015-Apr-08 Wed
| 1.825
| ###
| 1.82
| ###
| 29,419,773
| ###
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| 1.87
| 1.79
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2015-Apr-02 Thu
| 1.86
| 1.86
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2015-Apr-01 Wed
| ###
| 1.945
| 1.89
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2015-Mar-31 Tue
| ###
| 1.977
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 1.955
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2015-Mar-27 Fri
| ###
| ###
| ###
| 2
| 26,912,771
| 0
| ###
| ###
| 0.1 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 2
| ###
| ###
| ###
| 28,287,221
| 0
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| 2
| ###
| 2
| 17,215,749
| 17,215,749
| 86.3
| 86.3
| 0.1 |
2015-Mar-19 Thu
| 1.87
| 2
| 1.845
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2015-Mar-18 Wed
| 1.89
| ###
| ###
| ###
| 44,718,185
| 0
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
| 15,694,346
| 0
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| ###
| 2
| ###
| 2
|
|
| 84.5
| 84.5
| 0.1 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
| 32,233,026
| 0
| 64.4
| 64.4
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| 1.89
| ###
| 49,455,126
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 2.24
| 2.24
| ###
| ###
| 25,762,954
| ###
| 8.6
| 8.6
| 0.0 |
2015-Mar-05 Thu
| 2.26
| 2.345
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2015-Mar-04 Wed
| 2.44
| 2.44
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2015-Mar-03 Tue
| 2.46
| 2.5
| 2.41
| 2.42
| 13,503,324
| ###
| 24.0
| 24.0
| 0.2 |
2015-Mar-02 Mon
| 2.49
| 2.53
| 2.44
| 2.45
| 13,096,428
| 32,544,623
| 21.1
| 21.1
| 0.2 |
2015-Feb-27 Fri
| 2.48
| 2.51
| 2.45
| 2.49
| 17,052,522
| 42,290,254
| ###
| ###
| 0.2 |
2015-Feb-26 Thu
| 2.46
| 2.49
| 2.45
| 2.48
| 12,330,728
| ###
| 77.7
| 77.7
| 0.2 |
2015-Feb-25 Wed
| 2.51
| 2.51
| 2.45
| 2.48
| 18,234,877
| ###
| 20.0
| 20.0
| 0.2 |
2015-Feb-24 Tue
| 2.44
| 2.48
| 2.42
| 2.46
| 12,890,087
| ###
| ###
| ###
| 0.2 |
2015-Feb-23 Mon
| 2.47
| 2.49
| 2.41
| 2.42
| 18,250,443
| 44,713,585
| ###
| ###
| 0.2 |
2015-Feb-20 Fri
| 2.52
| 2.53
| 2.44
| 2.45
| 14,097,076
| ###
| ###
| ###
| 0.2 |
2015-Feb-19 Thu
| 2.53
| 2.59
| 2.5
| 2.51
|
|
| 26.0
| 26.0
| ### |
2015-Feb-18 Wed
| 2.56
| 2.57
| 2.44
| 2.49
| 20,420,144
| ###
| ###
| ###
| 0.2 |
2015-Feb-17 Tue
| ###
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2015-Feb-16 Mon
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 2.5
| ###
| 2.47
| 2.59
|
|
| 87.7
| 87.7
| 0.2 |
2015-Feb-12 Thu
| 2.4
| 2.45
| ###
| 2.45
| 20,830,124
| ###
| 88.9
| 88.9
| 0.2 |
2015-Feb-11 Wed
| 2.52
| 2.53
| 2.4
| 2.45
|
|
| 12.5
| 12.5
| 0.2 |
2015-Feb-10 Tue
| 2.49
| 2.54
| 2.47
| 2.49
|
|
| 72.8
| 72.8
| 0.2 |
2015-Feb-09 Mon
| 2.5
| 2.54
| 2.46
| 2.5
| 10,609,248
| 26,523,120
| ###
| ###
| 0.2 |
2015-Feb-06 Fri
| 2.54
| 2.58
| 2.5
| 2.54
| 17,574,027
| 44,638,028
| ###
| ###
| ### |
2015-Feb-05 Thu
| 2.55
| 2.55
| 2.45
| 2.51
|
|
| 14.8
| 14.8
| ### |
2015-Feb-04 Wed
| 2.48
| ###
| 2.46
| 2.58
|
|
| 89.6
| 89.6
| 0.2 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 24,608,241
| 0
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| 2.375
| 2.29
| ###
| 30,849,587
| ###
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| 2.25
| 2.045
| 2.23
| 80,553,622
| ###
| 97.0
| 97.0
| ### |
2015-Jan-28 Wed
| ###
| ###
| 1.985
| ###
| 30,337,556
| 30,110,024
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 2.21
| 2.24
| ###
| ###
| 29,072,559
| ###
| 9.6
| 9.6
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
| 25,664,628
| 0
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| 2.29
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 2.25
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2015-Jan-19 Mon
| ###
| 2.43
| 2.28
| 2.28
| 24,835,658
| 58,487,974
| ###
| ###
| 0.2 |
2015-Jan-16 Fri
| ###
| ###
| 2.27
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Jan-15 Thu
| 2.28
| ###
| 2.26
| 2.27
|
|
| 27.2
| 27.2
| 0.2 |
2015-Jan-14 Wed
| 2.5
| 2.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 2.52
| 2.55
| 23,659,355
| 29,810,787
| ###
| ###
| 0.2 |
2015-Jan-12 Mon
| 2.75
| 2.76
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2015-Jan-09 Fri
| 2.74
| 2.82
| 2.71
| 2.78
| 26,645,579
| 73,675,025
| ###
| ###
| 0.2 |
2015-Jan-08 Thu
| 2.76
| 2.785
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2015-Jan-07 Wed
| 2.79
| 2.8
| 2.72
| 2.74
|
|
| 15.9
| 15.9
| 0.2 |
2015-Jan-06 Tue
| 2.75
| 2.81
| ###
| 2.79
|
|
| 85.7
| 85.7
| ### |
2015-Jan-05 Mon
| 2.84
| ###
| 2.79
| 2.82
| 17,083,384
| 23,831,320
| 20.5
| 20.5
| ### |
2015-Jan-02 Fri
| 2.7
| 2.88
| ###
| 2.83
|
|
| 92.7
| 92.7
| 0.2 |
2014-Dec-31 Wed
| 2.81
| 2.85
| 2.72
| 2.74
| 11,850,445
| 33,003,489
| 7.6
| 7.6
| 0.2 |
2014-Dec-30 Tue
| 2.8
| 2.84
| ###
| 2.75
|
|
| 17.6
| 17.6
| ### |
2014-Dec-29 Mon
| 2.55
| 2.75
| 2.55
| 2.73
|
|
| 94.7
| 94.7
| ### |
2014-Dec-24 Wed
| 2.58
| 2.58
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| 2.53
| 2.55
| 15,193,485
| 19,219,758
| ###
| ###
| 0.2 |
2014-Dec-22 Mon
| ###
| 2.7
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 2.51
| 2.55
| 49,697,270
| 62,370,073
| 13.3
| 13.3
| 0.2 |
2014-Dec-18 Thu
| 2.46
| 2.545
| 2.42
| 2.5
|
|
| 79.3
| 79.3
| 0.2 |
2014-Dec-17 Wed
| 2.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 2.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| 2.41
| 2.51
| ###
| 2.48
| 29,815,228
| ###
| 90.4
| 90.4
| 0.2 |
2014-Dec-12 Fri
| 2.46
| 2.49
| 2.4
| 2.42
| 20,914,924
| 51,136,989
| 18.4
| 18.4
| 0.2 |
2014-Dec-11 Thu
| 2.49
| 2.52
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2014-Dec-10 Wed
| 2.54
| 2.59
| 2.42
| 2.56
| 26,599,027
| ###
| 77.2
| 77.2
| 0.2 |
2014-Dec-09 Tue
| 2.57
| 2.59
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2014-Dec-08 Mon
| 2.7
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2014-Dec-05 Fri
| 2.75
| 2.78
| ###
| ###
| 33,587,458
| ###
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 2.71
| 2.8
| ###
| 2.77
|
|
| ###
| ###
| 0.2 |
2014-Dec-03 Wed
| 2.55
| 2.75
| 2.55
| 2.71
| 43,208,759
| ###
| 95.5
| 95.5
| ### |
2014-Dec-02 Tue
| 2.7
| 2.73
| 2.47
| 2.57
| 65,767,073
| 170,994,389
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 36,251,972
| 0
| 5.6
| 5.6
| 0.0 |
2014-Nov-28 Fri
| 2.88
| ###
| 2.8
| ###
| 42,900,079
| ###
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| 2.8
| 2.87
| 2.77
| 2.86
|
|
| 88.3
| 88.3
| 0.2 |
2014-Nov-26 Wed
| 2.77
| 2.84
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| 2.88
| 2.89
| 2.77
| 2.81
| 34,535,189
| 97,734,584
| ###
| ###
| ### |
2014-Nov-24 Mon
| 3
| ###
| ###
| ###
| 47,535,943
| 0
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| 2.7
| 2.745
| ###
| ###
| 30,957,289
| 42,488,879
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 2.73
| 2.57
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Nov-19 Wed
| 2.84
| 2.85
| 2.7
| 2.74
|
|
| 13.0
| 13.0
| 0.2 |
2014-Nov-18 Tue
| ###
| ###
| ###
| ###
| 25,301,022
| 0
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| ###
| 3.21
| ###
| ###
| 26,914,549
| 43,197,851
| 90.9
| 90.9
| 0.0 |
2014-Nov-14 Fri
| 3
| 3.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| 3
| ###
| ###
| ###
| 26,128,288
| 0
| 83.4
| 83.4
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 46,254,385
| 0
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 33,011,651
| 0
| 15.6
| 15.6
| 0.0 |
2014-Nov-10 Mon
| 3.2
| 3.255
| ###
| ###
| 26,696,689
| ###
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| 3.25
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| 3.29
| ###
| 20,549,688
| ###
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 3.42
| ###
| ###
| 13,986,183
| 23,916,372
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 3.47
| 3.48
| ###
| ###
| 21,359,355
| 37,165,277
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 3.46
| 3.5
| 3.43
| 3.5
|
|
| 79.6
| 79.6
| 0.3 |
2014-Oct-30 Thu
| 3.42
| 3.47
| ###
| 3.44
|
|
| 81.1
| 81.1
| 0.2 |
2014-Oct-29 Wed
| 3.4
| 3.49
| ###
| 3.45
|
|
| 83.6
| 83.6
| ### |
2014-Oct-28 Tue
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 3.49
| 3.49
| ###
| ###
| 18,282,086
| 31,902,240
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 3.51
| 3.53
| 3.43
| 3.47
| 14,020,746
| ###
| ###
| ###
| 0.2 |
2014-Oct-23 Thu
| 3.55
| ###
| 3.51
| 3.53
| 17,979,227
| 31,553,543
| ###
| ###
| 0.3 |
2014-Oct-22 Wed
| ###
| 3.7
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2014-Oct-21 Tue
| 3.53
| ###
| 3.5
| 3.55
|
|
| 79.9
| 79.9
| ### |
2014-Oct-20 Mon
| 3.54
| 3.55
| 3.44
| 3.46
|
|
| 14.2
| 14.2
| 0.2 |
2014-Oct-17 Fri
| 3.48
| 3.49
| 3.355
| 3.44
| 19,653,025
| 67,262,478
| 19.5
| 19.5
| 0.2 |
2014-Oct-16 Thu
| 3.52
| 3.59
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Oct-15 Wed
| 3.72
| 3.78
| 3.58
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2014-Oct-14 Tue
| 3.54
| 3.86
| 3.49
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2014-Oct-13 Mon
| 3.2
| 3.48
| ###
| 3.46
| 35,906,425
| 62,477,179
| ###
| ###
| 0.2 |
2014-Oct-10 Fri
| 3.25
| 3.28
| ###
| 3.26
|
|
| 78.3
| 78.3
| 0.2 |
2014-Oct-09 Thu
| 3.45
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 3.42
| ###
| ###
| 3.4
| 18,512,086
| 0
| 26.1
| 26.1
| 0.2 |
2014-Oct-07 Tue
| 3.4
| 3.455
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2014-Oct-06 Mon
| 3.43
| 3.44
| ###
| ###
| 13,567,724
| 23,336,485
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 3.53
| 3.59
| 3.42
| 3.45
|
|
| 14.4
| 14.4
| ### |
2014-Oct-02 Thu
| 3.42
| 3.56
| 3.4
| 3.55
|
|
| 94.4
| 94.4
| ### |
2014-Oct-01 Wed
| 3.42
| 3.5
| 3.41
| 3.46
| 11,084,555
| ###
| ###
| ###
| 0.2 |
2014-Sep-30 Tue
| 3.41
| 3.485
| 3.4
| 3.48
| 21,780,440
| ###
| ###
| ###
| 0.2 |
2014-Sep-29 Mon
| 3.48
| 3.54
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| 3.52
| ###
| 3.48
| 3.54
| 32,690,270
| ###
| 75.9
| 75.9
| 0.3 |
2014-Sep-25 Thu
| 3.72
| 3.74
| ###
| ###
| 12,296,683
| ###
| 12.8
| 12.8
| 0.0 |
2014-Sep-24 Wed
| ###
| 3.745
| ###
| ###
| 25,265,270
| ###
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| 3.52
| 3.7
| 3.47
| ###
| 37,525,524
| ###
| 93.0
| 93.0
| 0.0 |
2014-Sep-22 Mon
| 3.76
| 3.81
| 3.48
| 3.58
| 37,534,178
| 136,812,078
| ###
| ###
| 0.3 |
2014-Sep-19 Fri
| 3.88
| ###
| 3.75
| 3.76
| 25,427,843
| ###
| ###
| ###
| 0.3 |
2014-Sep-18 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 24,456,942
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| 3.83
| 3.87
|
|
| 15.7
| 15.7
| ### |
2014-Sep-10 Wed
| ###
| 4
| ###
| ###
| 17,740,177
| 35,480,354
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 22,131,542
| 0
| 85.1
| 85.1
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| 3.87
| 4
|
|
| ###
| ###
| 0.3 |
2014-Sep-05 Fri
| 4
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| 4
|
|
| 18.6
| 18.6
| 0.3 |
2014-Sep-02 Tue
| ###
| ###
| 4.045
| ###
| 12,067,424
| ###
| 79.8
| 79.8
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 4.24
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 4.25
| 4.28
| 25,050,674
| 53,232,682
| 29.8
| 29.8
| 0.3 |
2014-Aug-25 Mon
| ###
| 4.4
| 4.325
| ###
| 23,459,956
| 102,344,058
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 4.47
| 4.48
| ###
| 4.42
| 17,262,783
| ###
| ###
| ###
| 0.3 |
2014-Aug-21 Thu
| 4.58
| ###
| 4.45
| 4.48
| 23,810,228
| 52,977,757
| 15.7
| 15.7
| ### |
2014-Aug-20 Wed
| ###
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2014-Aug-19 Tue
| 4.58
| ###
| 4.54
| ###
| 13,133,056
| ###
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 4.5
| 4.56
| 4.49
| 4.52
| 5,644,573
| ###
| 73.4
| 73.4
| 0.3 |
2014-Aug-15 Fri
| 4.42
| 4.53
| 4.42
| 4.51
|
|
| ###
| ###
| 0.3 |
2014-Aug-14 Thu
| 4.47
| 4.53
| 4.41
| 4.45
|
|
| 22.9
| 22.9
| 0.3 |
2014-Aug-13 Wed
| ###
| ###
| 4.5
| 4.53
|
|
| 17.7
| 17.7
| ### |
2014-Aug-12 Tue
| 4.56
| ###
| 4.55
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Aug-11 Mon
| ###
| 4.655
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2014-Aug-08 Fri
| ###
| ###
| 4.48
| 4.56
| 21,545,687
| ###
| 22.8
| 22.8
| 0.3 |
2014-Aug-07 Thu
| ###
| 4.73
| ###
| 4.72
|
|
| 82.4
| 82.4
| 0.3 |
2014-Aug-06 Wed
| ###
| 4.7
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2014-Aug-05 Tue
| 4.77
| 4.79
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2014-Aug-04 Mon
| ###
| ###
| ###
| 4.74
| 11,063,986
| 0
| ###
| ###
| 0.3 |
2014-Aug-01 Fri
| 4.72
| 4.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 4.79
| 4.88
| 4.75
| 4.86
| 35,585,883
| 171,346,026
| ###
| ###
| 0.3 |
2014-Jul-28 Mon
| 4.56
| 4.77
| 4.56
| 4.75
| 21,154,676
| ###
| 93.4
| 93.4
| ### |
2014-Jul-25 Fri
| 4.59
| ###
| 4.53
| 4.58
|
|
| 29.0
| 29.0
| 0.3 |
2014-Jul-24 Thu
| 4.56
| ###
| 4.51
| 4.57
|
|
| ###
| ###
| ### |
2014-Jul-23 Wed
| ###
| 4.74
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-Jul-22 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 4.55
| ###
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| 4.58
| ###
| 4.55
| 4.59
| 21,359,124
| ###
| 65.6
| 65.6
| 0.3 |
2014-Jul-17 Thu
| 4.71
| 4.8
| ###
| ###
| 33,258,526
| ###
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| ###
| 4.58
| 33,241,652
| 0
| 94.2
| 94.2
| 0.3 |
2014-Jul-15 Tue
| ###
| ###
| 4.285
| ###
| 20,887,825
| ###
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| ###
| ###
| 4.22
| 4.24
| 17,373,059
| 36,657,154
| 18.9
| 18.9
| 0.3 |
2014-Jul-11 Fri
| 4.28
| ###
| 4.23
| ###
| 16,471,149
| 34,836,480
| 81.4
| 81.4
| 0.0 |
2014-Jul-10 Thu
| 4.41
| 4.425
| 4.325
| ###
| 11,870,489
| 51,933,389
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| 4.41
| ###
| ###
| 11,838,523
| 26,103,943
| 76.0
| 76.0
| 0.0 |
|