End of day Prices (full format), 300 Days for (FNP) FREEDOM FOODS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| 5
|
|
| 31.2
| 31.2
| 0.4 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 170,341
| 0
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 4.88
| ###
| 4.84
| ###
| 316,648
| 766,288
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| 4.77
| 4.87
| 422,725
| ###
| ###
| ###
| 0.3 |
2019-Jul-08 Mon
| ###
| ###
| 4.81
| ###
| 2,860,887
| ###
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 4.89
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Jul-04 Thu
| 4.89
| 4.89
| 4.77
| 4.84
|
|
| 20.8
| 20.8
| 0.3 |
2019-Jul-03 Wed
| ###
| ###
| 4.86
| 4.89
|
|
| 17.4
| 17.4
| ### |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 450,674
| 0
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 5.21
| ###
| ###
| 105,578
| ###
| 67.8
| 67.8
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 199,327
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 5.21
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 179,786
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| 5.24
| 5.25
| 428,784
| ###
| ###
| ###
| 0.4 |
2019-Jun-20 Thu
| ###
| 5.48
| 5.2
| ###
| 334,175
| ###
| 26.5
| 26.5
| 0.0 |
2019-Jun-19 Wed
| 5.41
| 5.46
| ###
| ###
| 214,086
| 584,454
| 22.1
| 22.1
| 0.0 |
2019-Jun-18 Tue
| 5.22
| 5.42
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 5.21
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
| 71,257
| 0
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| 5.28
| ###
| ###
| 57,379
| 151,480
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 5.28
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| 5.29
|
|
| 85.3
| 85.3
| 0.4 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| 5
|
|
| 18.9
| 18.9
| 0.4 |
2019-Jun-05 Wed
| 5.24
| ###
| ###
| ###
| 295,087
| 0
| 22.1
| 22.1
| 0.0 |
2019-Jun-04 Tue
| ###
| 5.2
| ###
| 5.2
| 711,627
| ###
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2019-May-31 Fri
| 5.4
| 5.4
| ###
| 5.26
|
|
| 14.5
| 14.5
| 0.4 |
2019-May-30 Thu
| 5.4
| 5.43
| 5.25
| ###
| 385,047
| 2,056,150
| 27.7
| 27.7
| 0.0 |
2019-May-29 Wed
| 5.5
| 5.5
| ###
| 5.41
| 422,451
| 1,161,740
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| 5.53
| 5
| 5.5
|
|
| 95.2
| 95.2
| 0.4 |
2019-May-27 Mon
| 4.88
| 5
| 4.85
| 5
| 254,057
| ###
| ###
| ###
| 0.4 |
2019-May-24 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2019-May-23 Thu
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2019-May-22 Wed
| 4.78
| 4.86
| 4.76
| 4.8
|
|
| 70.8
| 70.8
| 0.3 |
2019-May-21 Tue
| 4.87
| 4.88
| 4.72
| 4.82
| 153,942
| 738,921
| ###
| ###
| 0.3 |
2019-May-20 Mon
| ###
| 5
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-May-17 Fri
| 5
| ###
| 4.845
| ###
| 80,388
| ###
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| ###
| 5
| 65,157
| 0
| 66.8
| 66.8
| 0.4 |
2019-May-15 Wed
| ###
| 5
| ###
| ###
| 160,775
| ###
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
| 123,322
| 0
| 17.9
| 17.9
| 0.0 |
2019-May-08 Wed
| ###
| 5.2
| ###
| ###
| 137,671
| 357,944
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| 85.0
| 85.0
| ### |
2019-May-06 Mon
| ###
| 5.23
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2019-May-03 Fri
| 5.23
| 5.28
| ###
| 5.25
| 80,723
| ###
| 72.4
| 72.4
| 0.4 |
2019-May-02 Thu
| 5.26
| ###
| 5.22
| 5.24
| 196,248
| ###
| ###
| ###
| 0.4 |
2019-May-01 Wed
| 5.2
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2019-Apr-30 Tue
| ###
| 5.21
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 418,223
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 5.24
| ###
| ###
| 142,228
| ###
| 29.9
| 29.9
| 0.0 |
2019-Apr-24 Wed
| 5.2
| 5.25
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2019-Apr-23 Tue
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2019-Apr-18 Thu
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 196,240
| 0
| 73.6
| 73.6
| 0.0 |
2019-Apr-16 Tue
| ###
| ###
| ###
| 5.25
| 108,241
| 0
| 17.0
| 17.0
| 0.4 |
2019-Apr-15 Mon
| 5.2
| ###
| ###
| 5.28
|
|
| 86.0
| 86.0
| 0.4 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
| 154,986
| 0
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 239,742
| 0
| 77.0
| 77.0
| 0.0 |
2019-Apr-10 Wed
| ###
| 5.2
| 5
| ###
| 170,625
| 870,187
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 244,622
| 0
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 319,342
| 0
| 30.7
| 30.7
| 0.0 |
2019-Apr-05 Fri
| 5.27
| 5.28
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2019-Apr-04 Thu
| ###
| 5.27
| 4.86
| 5.27
| 409,641
| ###
| ###
| ###
| ### |
2019-Apr-03 Wed
| 4.7
| ###
| 4.7
| 4.8
|
|
| 87.6
| 87.6
| 0.3 |
2019-Apr-02 Tue
| 4.5
| 4.7
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| 4.49
| 4.56
| 4.48
| 4.54
|
|
| 78.9
| 78.9
| 0.3 |
2019-Mar-29 Fri
| 4.43
| 4.5
| ###
| 4.49
|
|
| 79.5
| 79.5
| ### |
2019-Mar-28 Thu
| 4.5
| 4.51
| 4.41
| 4.45
|
|
| 17.9
| 17.9
| 0.3 |
2019-Mar-27 Wed
| 4.55
| ###
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Mar-26 Tue
| 4.5
| 4.56
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2019-Mar-25 Mon
| 4.21
| 4.57
| 4.21
| 4.48
| 301,721
| 1,324,555
| ###
| ###
| ### |
2019-Mar-22 Fri
| ###
| ###
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2019-Mar-21 Thu
| 4.29
| ###
| 4.25
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| 4.74
| 4.75
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2019-Mar-18 Mon
| 5
| 5
| ###
| ###
| 106,559
| ###
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 4.88
| ###
| 4.88
| ###
| 2,964,672
| ###
| 72.1
| 72.1
| 0.0 |
2019-Mar-14 Thu
| 4.87
| ###
| 4.87
| ###
| 347,352
| ###
| 74.6
| 74.6
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 4.83
| 4.86
| 1,214,951
| ###
| ###
| ###
| 0.3 |
2019-Mar-12 Tue
| ###
| ###
| ###
| 5
| 485,857
| 0
| 86.9
| 86.9
| 0.4 |
2019-Mar-11 Mon
| ###
| ###
| 4.82
| ###
| 236,781
| 570,642
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 4.85
| ###
| 4.78
| ###
| 166,587
| 398,142
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 4.87
| 4.89
| 4.82
| 4.85
| 310,248
| 1,506,254
| 32.6
| 32.6
| ### |
2019-Mar-06 Wed
| 4.88
| ###
| 4.79
| 4.87
|
|
| 28.4
| 28.4
| 0.3 |
2019-Mar-05 Tue
| ###
| ###
| ###
| 4.85
|
|
| 21.2
| 21.2
| ### |
2019-Mar-04 Mon
| 4.84
| ###
| 4.84
| 5
|
|
| 90.7
| 90.7
| 0.4 |
2019-Mar-01 Fri
| 4.88
| 4.89
| 4.46
| 4.84
| 1,187,151
| ###
| ###
| ###
| 0.3 |
2019-Feb-28 Thu
| 4.88
| ###
| 4.81
| 4.89
| 369,621
| ###
| ###
| ###
| ### |
2019-Feb-27 Wed
| 4.79
| 5
| 4.75
| ###
| 214,341
| ###
| 86.1
| 86.1
| 0.0 |
2019-Feb-26 Tue
| 4.73
| ###
| 4.7
| 4.77
| 153,583
| 360,920
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| 4.8
| ###
| 4.73
| 145,781
| 349,874
| ###
| ###
| 0.3 |
2019-Feb-22 Fri
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.84
| 4.84
| ###
| 4.7
|
|
| 13.7
| 13.7
| 0.3 |
2019-Feb-20 Wed
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 5
| ###
| 171,188
| 427,970
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| 5.2
| ###
| ###
| 191,848
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| 5.21
| ###
| 5.2
|
|
| 75.5
| 75.5
| ### |
2019-Feb-14 Thu
| 5.28
| ###
| ###
| ###
| 225,552
| 0
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| 5.45
| ###
| ###
| 152,251
| 414,883
| 30.3
| 30.3
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| 5.24
| ###
| 350,829
| 919,171
| 83.1
| 83.1
| 0.0 |
2019-Feb-06 Wed
| 5.25
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2019-Feb-05 Tue
| ###
| 5.49
| ###
| ###
| 231,559
| 635,629
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 104,543
| 0
| 25.7
| 25.7
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 177,078
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 23,755
| 0
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| 4.83
| ###
| 4.83
| ###
| 56,385
| ###
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 4.82
| 4.85
| ###
| 4.83
| 86,748
| ###
| 74.5
| 74.5
| 0.3 |
2019-Jan-09 Wed
| 4.53
| 4.8
| 4.52
| 4.8
|
|
| 94.8
| 94.8
| 0.3 |
2019-Jan-04 Fri
| 4.5
| 4.5
| ###
| ###
| 98,481
| 221,582
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| 4.41
| 4.46
|
|
| 7.7
| 7.7
| 0.3 |
2019-Jan-02 Wed
| ###
| 4.79
| ###
| ###
| 91,251
| 218,546
| 76.7
| 76.7
| 0.0 |
2018-Dec-28 Fri
| 4.56
| ###
| 4.51
| 4.58
|
|
| 67.4
| 67.4
| 0.3 |
2018-Dec-27 Thu
| ###
| ###
| 4.42
| 4.56
|
|
| ###
| ###
| 0.3 |
2018-Dec-21 Fri
| 4.53
| ###
| 4.44
| 4.51
| 123,429
| ###
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 4.56
| ###
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| 4.72
| 4.72
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 4.7
| 4.73
| ###
| ###
| 239,485
| 566,382
| 34.7
| 34.7
| 0.0 |
2018-Dec-13 Thu
| 4.8
| ###
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2018-Dec-12 Wed
| 4.59
| 4.8
| 4.55
| 4.8
| 118,822
| ###
| ###
| ###
| 0.3 |
2018-Dec-11 Tue
| ###
| 4.75
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2018-Dec-07 Fri
| 5.2
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 5.25
| ###
| ###
| 5.2
| 120,982
| 0
| 30.7
| 30.7
| ### |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| 5.45
| 5.5
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| 5.45
| ###
| 5.45
| 164,587
| ###
| ###
| ###
| ### |
2018-Nov-30 Fri
| ###
| 5.4
| ###
| 5.28
|
|
| 86.2
| 86.2
| 0.4 |
2018-Nov-29 Thu
| 5
| ###
| ###
| ###
| 152,980
| 0
| 85.4
| 85.4
| 0.0 |
2018-Nov-13 Tue
| 5.51
| 5.55
| ###
| 5.46
| 163,055
| 452,477
| 30.0
| 30.0
| ### |
2018-Nov-12 Mon
| ###
| ###
| 5.53
| 5.56
| 136,549
| 377,557
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| ###
| ###
| 5.52
| 5.59
|
|
| 27.9
| 27.9
| ### |
2018-Nov-08 Thu
| ###
| ###
| 5.46
| 5.52
|
|
| 21.8
| 21.8
| 0.4 |
2018-Nov-07 Wed
| ###
| 5.46
| ###
| 5.45
| 230,545
| 629,387
| ###
| ###
| ### |
2018-Nov-06 Tue
| ###
| 5.2
| ###
| ###
| 233,921
| ###
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| 5.255
| ###
| ###
| 55,574
| 146,020
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| 5.25
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
| 156,927
| 0
| 76.3
| 76.3
| 0.0 |
2018-Oct-30 Tue
| 5
| 5
| ###
| ###
| 190,259
| 475,647
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 5
|
|
| 15.9
| 15.9
| 0.4 |
2018-Oct-26 Fri
| 5.23
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 134,626
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 5.74
| 5.74
| ###
| 5.4
|
|
| 7.3
| 7.3
| 0.4 |
2018-Oct-23 Tue
| ###
| ###
| 5.54
| ###
| 53,681
| ###
| 85.2
| 85.2
| 0.0 |
2018-Oct-22 Mon
| 5.78
| 5.78
| ###
| ###
| 17,945
| ###
| 16.7
| 16.7
| 0.0 |
2018-Oct-19 Fri
| 5.71
| 5.82
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2018-Oct-18 Thu
| ###
| 5.73
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Oct-17 Wed
| 5.51
| 5.81
| 5.51
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-Oct-16 Tue
| ###
| ###
| 5.48
| 5.55
|
|
| 23.7
| 23.7
| ### |
2018-Oct-15 Mon
| ###
| 5.8
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2018-Oct-12 Fri
| 5.51
| 5.86
| 5.2
| ###
| 130,789
| ###
| 80.0
| 80.0
| 0.0 |
2018-Oct-11 Thu
| 5.59
| 5.7
| 5.41
| 5.51
| 1,149,828
| ###
| ###
| ###
| ### |
2018-Oct-10 Wed
| 5.71
| 5.75
| ###
| ###
| 216,682
| ###
| 21.6
| 21.6
| 0.0 |
2018-Oct-09 Tue
| ###
| 6
| 5.75
| 5.78
| 143,749
| 844,525
| 16.4
| 16.4
| 0.4 |
2018-Oct-08 Mon
| 6.2
| 6.2
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2018-Oct-05 Fri
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2018-Oct-03 Wed
| 6.26
| ###
| ###
| 6.22
| 338,585
| 0
| ###
| ###
| 0.4 |
2018-Oct-02 Tue
| ###
| 6.57
| 6.2
| 6.2
| 89,145
| ###
| 14.8
| 14.8
| 0.4 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 71,628
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 6.23
| 6.23
| ###
| ###
| 96,685
| 301,173
| 16.7
| 16.7
| 0.0 |
2018-Sep-27 Thu
| 6.22
| ###
| ###
| ###
| 71,724
| 0
| 27.7
| 27.7
| 0.0 |
2018-Sep-26 Wed
| 6.2
| 6.27
| ###
| ###
| 136,355
| 427,472
| 30.4
| 30.4
| 0.0 |
2018-Sep-25 Tue
| 6.24
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2018-Sep-24 Mon
| ###
| ###
| 6.24
| ###
| 79,529
| ###
| 68.0
| 68.0
| 0.0 |
2018-Sep-21 Fri
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 6.4
| 6.43
| ###
| 6.26
| 145,771
| 468,653
| ###
| ###
| 0.4 |
2018-Sep-18 Tue
| 6.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 6.4
| 6.48
| 101,825
| 325,840
| 19.6
| 19.6
| 0.5 |
2018-Sep-14 Fri
| 6.79
| 6.79
| 6.56
| ###
| 112,388
| 750,189
| 12.0
| 12.0
| 0.0 |
2018-Sep-13 Thu
| 6.74
| 6.77
| 6.7
| 6.77
| 76,071
| ###
| 75.5
| 75.5
| ### |
2018-Sep-12 Wed
| 6.85
| 6.85
| 6.7
| 6.73
| 73,551
| ###
| 19.0
| 19.0
| ### |
2018-Sep-11 Tue
| ###
| 7
| 6.74
| 6.8
| 119,420
| ###
| 20.4
| 20.4
| 0.5 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
| 67,526
| 0
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 6.85
| ###
| 116,551
| 399,187
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| 6.985
| ###
| ###
| 159,675
| ###
| 81.3
| 81.3
| 0.0 |
2018-Sep-05 Wed
| ###
| 7
| 6.83
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2018-Sep-04 Tue
| ###
| 7
| ###
| 7
| 324,575
| ###
| 96.1
| 96.1
| 0.5 |
2018-Sep-03 Mon
| ###
| ###
| 6.56
| 6.59
| 142,142
| 466,225
| 32.4
| 32.4
| ### |
2018-Aug-31 Fri
| ###
| 6.77
| 6.28
| 6.56
| 471,121
| ###
| 91.5
| 91.5
| 0.5 |
2018-Aug-30 Thu
| ###
| 6.2
| 5.85
| 5.85
|
|
| 9.4
| 9.4
| 0.4 |
2018-Aug-29 Wed
| ###
| ###
| 5.74
| ###
| 166,746
| ###
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| 6.2
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Aug-27 Mon
| 6.2
| 6.25
| ###
| ###
| 119,055
| 372,046
| 18.6
| 18.6
| 0.0 |
2018-Aug-24 Fri
| ###
| 6.2
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2018-Aug-23 Thu
| 6
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| 6
|
|
| 76.0
| 76.0
| 0.4 |
2018-Aug-21 Tue
| 5.8
| ###
| 5.74
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-Aug-20 Mon
| 5.81
| 5.89
| 5.57
| 5.78
|
|
| 30.8
| 30.8
| 0.4 |
2018-Aug-17 Fri
| 5.59
| 5.85
| 5.5
| 5.81
| 108,645
| ###
| 91.3
| 91.3
| ### |
2018-Aug-16 Thu
| 5.73
| 5.75
| 5.44
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 5.78
| 5.82
| 5.72
| 5.74
| 71,021
| ###
| 31.7
| 31.7
| 0.4 |
2018-Aug-14 Tue
| 5.71
| 5.81
| 5.59
| 5.78
|
|
| ###
| ###
| 0.4 |
2018-Aug-13 Mon
| ###
| ###
| 5.7
| 5.7
| 119,144
| ###
| 12.8
| 12.8
| 0.4 |
2018-Aug-10 Fri
| ###
| ###
| 5.85
| 5.86
| 133,227
| 389,688
| ###
| ###
| 0.4 |
2018-Aug-09 Thu
| 6
| ###
| 5.89
| ###
| 94,354
| 277,872
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2018-Aug-03 Fri
| 5.88
| ###
| 5.88
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 5.85
| 5.87
| 11,441
| ###
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| ###
| 5.83
| 5.89
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| 5.85
| ###
| 5.81
| ###
| 89,524
| ###
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 5.84
| 5.85
| 43,923
| 128,255
| ###
| ###
| 0.4 |
2018-Jul-27 Fri
| 5.88
| ###
| 5.82
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Jul-26 Thu
| ###
| 6
| 5.8
| 6
|
|
| 82.9
| 82.9
| 0.4 |
2018-Jul-25 Wed
| 5.81
| ###
| 5.8
| 5.89
| 102,244
| ###
| 83.9
| 83.9
| ### |
2018-Jul-24 Tue
| ###
| ###
| 5.8
| 5.8
| 95,371
| 276,575
| ###
| ###
| 0.4 |
2018-Jul-23 Mon
| ###
| 6.055
| ###
| 6
|
|
| 31.6
| 31.6
| 0.4 |
2018-Jul-20 Fri
| 6
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 155,351
| 0
| 74.5
| 74.5
| 0.0 |
2018-Jul-18 Wed
| 5.71
| ###
| 5.71
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| 6
| ###
| 5.72
| 5.76
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| 6.41
| 6.44
| ###
| ###
| 254,187
| 818,482
| 4.8
| 4.8
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| 6.29
| 219,685
| 0
| 94.0
| 94.0
| ### |
2018-Jul-12 Thu
| ###
| 6.41
| 5.7
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2018-Jul-11 Wed
| 6.28
| 6.43
| ###
| 6.41
| 54,224
| ###
| ###
| ###
| 0.5 |
2018-Jul-10 Tue
| ###
| 6.41
| ###
| 6.27
| 134,353
| ###
| 18.7
| 18.7
| 0.4 |
2018-Jul-09 Mon
| 6.43
| 6.43
| ###
| ###
| 53,672
| 172,555
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 6.42
| 6.44
| ###
| 6.42
| 89,277
| 287,471
| ###
| ###
| 0.5 |
2018-Jul-05 Thu
| 6.44
| 6.46
| 6.27
| 6.42
|
|
| ###
| ###
| 0.5 |
2018-Jul-04 Wed
| 6.53
| 6.54
| ###
| 6.44
| 104,079
| ###
| 24.3
| 24.3
| 0.5 |
2018-Jul-03 Tue
| ###
| 6.77
| 6.44
| 6.46
|
|
| 13.0
| 13.0
| ### |
2018-Jul-02 Mon
| 6.78
| 6.8
| 6.53
| ###
| 260,149
| ###
| 16.5
| 16.5
| 0.0 |
2018-Jun-29 Fri
| 6.7
| 6.73
| 6.52
| 6.73
| 34,288
| 227,158
| ###
| ###
| ### |
2018-Jun-28 Thu
| ###
| ###
| 6.45
| 6.53
| 45,975
| ###
| ###
| ###
| ### |
2018-Jun-27 Wed
| 6.54
| ###
| 6.5
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2018-Jun-26 Tue
| 6.56
| ###
| 6.45
| 6.54
| 124,447
| 401,341
| ###
| ###
| 0.5 |
2018-Jun-25 Mon
| 6.73
| 6.75
| 6.55
| 6.56
|
|
| ###
| ###
| 0.5 |
2018-Jun-22 Fri
| ###
| 6.77
| 6.56
| 6.72
|
|
| ###
| ###
| 0.5 |
2018-Jun-21 Thu
| 6.56
| 6.78
| 6.56
| 6.7
| 133,859
| ###
| ###
| ###
| 0.5 |
2018-Jun-20 Wed
| 6.47
| 6.58
| 6.42
| 6.55
| 115,270
| 749,255
| ###
| ###
| 0.5 |
2018-Jun-19 Tue
| ###
| 6.48
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2018-Jun-18 Mon
| 6.52
| 6.52
| ###
| ###
| 88,080
| 287,140
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 6.45
| 6.52
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 6.5
| ###
| 6.45
| 170,744
| ###
| 82.4
| 82.4
| ### |
2018-Jun-13 Wed
| 6.27
| 6.4
| 6.22
| ###
| 210,547
| 1,328,551
| 86.7
| 86.7
| 0.0 |
2018-Jun-12 Tue
| ###
| 6.28
| ###
| 6.28
|
|
| ###
| ###
| 0.4 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 135,756
| 0
| 89.4
| 89.4
| 0.0 |
2018-Jun-07 Thu
| 5.87
| ###
| 5.81
| 5.86
|
|
| 32.8
| 32.8
| 0.4 |
2018-Jun-06 Wed
| 5.78
| 5.87
| 5.71
| 5.87
|
|
| 85.2
| 85.2
| ### |
2018-Jun-05 Tue
| 5.8
| 5.84
| 5.74
| 5.78
|
|
| ###
| ###
| 0.4 |
2018-Jun-04 Mon
| 5.7
| 5.75
| ###
| 5.75
| 80,020
| 230,057
| 76.9
| 76.9
| ### |
2018-Jun-01 Fri
| 5.77
| 5.82
| ###
| 5.7
|
|
| 20.9
| 20.9
| 0.4 |
2018-May-31 Thu
| 5.85
| 5.85
| 5.57
| 5.77
| 230,781
| 1,317,759
| 20.1
| 20.1
| 0.4 |
2018-May-30 Wed
| 5.75
| 5.76
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 5.75
| 5.81
|
|
| 19.5
| 19.5
| ### |
2018-May-28 Mon
| 6
| 6
| 5.83
| 5.86
|
|
| ###
| ###
| 0.4 |
2018-May-25 Fri
| 5.82
| ###
| 5.7
| ###
| 236,657
| 674,472
| ###
| ###
| 0.0 |
2018-May-24 Thu
| 5.81
| 5.85
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2018-May-23 Wed
| 5.57
| 5.75
| 5.57
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 5.47
| 5.57
|
|
| 35.6
| 35.6
| 0.4 |
2018-May-21 Mon
| ###
| 5.71
| 5.42
| 5.42
| 109,376
| 608,677
| 7.2
| 7.2
| 0.4 |
2018-May-18 Fri
| 5.47
| ###
| 5.45
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 5.47
| 5.54
| 5.44
| 5.48
|
|
| 71.1
| 71.1
| ### |
2018-May-16 Wed
| 5.5
| 5.56
| 5.4
| 5.44
| 119,389
| 654,251
| 25.0
| 25.0
| 0.4 |
2018-May-15 Tue
| 5.7
| 5.73
| 5.52
| 5.57
| 112,170
| 630,956
| 20.2
| 20.2
| 0.4 |
2018-May-14 Mon
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 5.56
| ###
| 5.54
| 5.59
| 264,672
| 733,141
| 76.3
| 76.3
| ### |
2018-May-09 Wed
| 5.74
| 5.76
| 5.54
| 5.54
| 392,451
| 2,217,348
| 10.1
| 10.1
| 0.4 |
2018-May-08 Tue
| 5.7
| 5.78
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2018-May-07 Mon
| 5.84
| 5.84
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2018-May-04 Fri
| 5.56
| 5.75
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| 5.73
| 5.52
| 5.58
| 247,458
| 1,391,951
| 32.3
| 32.3
| 0.4 |
2018-May-02 Wed
| 5.7
| 5.72
| 5.55
| 5.55
|
|
| 15.6
| 15.6
| ### |
2018-May-01 Tue
| 5.8
| 5.8
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-Apr-30 Mon
| 5.8
| 5.83
| 5.73
| 5.79
|
|
| 33.3
| 33.3
| ### |
2018-Apr-27 Fri
| 5.8
| 5.8
| 5.77
| 5.79
| 186,075
| 1,076,443
| ###
| ###
| ### |
2018-Apr-26 Thu
| 5.85
| ###
| 5.71
| 5.71
|
|
| 16.6
| 16.6
| 0.4 |
2018-Apr-24 Tue
| 5.87
| ###
| 5.85
| 5.87
| 58,747
| ###
| 68.8
| 68.8
| ### |
2018-Apr-23 Mon
| ###
| ###
| 5.85
| 5.87
| 65,050
| 190,271
| 30.4
| 30.4
| ### |
2018-Apr-20 Fri
| 6
| ###
| 5.89
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 94,823
| 0
| 26.6
| 26.6
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| 6
| ###
| ###
| ###
| 263,359
| 0
| 29.7
| 29.7
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| 6
|
|
| 81.4
| 81.4
| 0.4 |
2018-Apr-13 Fri
| 5.8
| 5.945
| 5.77
| 5.85
| 503,488
| 2,949,180
| 74.7
| 74.7
| 0.4 |
2018-Apr-12 Thu
| ###
| ###
| 5.74
| 5.8
| 275,475
| ###
| ###
| ###
| 0.4 |
2018-Apr-11 Wed
| 5.45
| 5.88
| 5.45
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Apr-10 Tue
| 5.43
| 5.44
| ###
| 5.41
|
|
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| 5.43
| ###
| 5.43
| 81,929
| ###
| ###
| ###
| 0.4 |
2018-Apr-06 Fri
| 5.42
| 5.48
| ###
| ###
| 127,946
| 350,572
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| 5.42
| ###
| ###
| 214,182
| ###
| 73.1
| 73.1
| 0.0 |
2018-Apr-04 Wed
| 5.5
| 5.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| 5.5
| ###
| 5.4
|
|
| 73.2
| 73.2
| 0.4 |
2018-Mar-29 Thu
| ###
| 5.49
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2018-Mar-28 Wed
| ###
| ###
| ###
| 5.22
| 342,022
| 0
| ###
| ###
| 0.4 |
|