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
|
2018-Mar-27 Tue
| 5.2
| ###
| ###
| 5.2
| 616,521
| 0
| ###
| ###
| ### |
2018-Mar-26 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 5.2
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 5
| 5.21
| 5
| 5.2
|
|
| 92.4
| 92.4
| ### |
2018-Mar-21 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Mar-15 Thu
| ###
| 5
| ###
| ###
| 91,783
| 229,457
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 108,980
| 0
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 62,241
| 0
| 37.8
| 37.8
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 110,158
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 58,420
| 0
| 82.6
| 82.6
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 55,657
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Feb-28 Wed
| 5.27
| 5.27
| ###
| 5.2
| 391,385
| ###
| ###
| ###
| ### |
2018-Feb-27 Tue
| 5.2
| 5.2
| ###
| 5.2
| 24,389
| ###
| ###
| ###
| ### |
2018-Feb-26 Mon
| 5.2
| 5.2
| ###
| ###
| 71,959
| ###
| 33.0
| 33.0
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| ###
| 49,276
| 0
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 5.2
| 5.2
| ###
| 5.2
| 54,482
| 141,653
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 5.21
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| 5.2
| 7,020
| 0
| 76.6
| 76.6
| ### |
2018-Feb-13 Tue
| ###
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| 5.23
| 31,152
| 0
| ###
| ###
| ### |
2018-Feb-08 Thu
| 5.4
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| 5.5
| ###
| 5.4
| 44,723
| 122,988
| ###
| ###
| 0.4 |
2018-Feb-06 Tue
| 5.28
| ###
| ###
| ###
| 42,151
| 0
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 5.4
| ###
| 5.4
| 55,024
| ###
| 87.0
| 87.0
| 0.4 |
2018-Feb-02 Fri
| 5.5
| 5.55
| ###
| 5.5
| 21,888
| ###
| 67.1
| 67.1
| 0.4 |
2018-Feb-01 Thu
| 5.25
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2018-Jan-31 Wed
| 5.46
| 5.46
| 5.25
| 5.25
| 50,356
| 269,656
| 13.7
| 13.7
| 0.4 |
2018-Jan-30 Tue
| 5.48
| 5.59
| ###
| 5.46
| 34,981
| 97,771
| 42.7
| 42.7
| ### |
2018-Jan-29 Mon
| 5.47
| 5.54
| 5.42
| 5.48
|
|
| 70.8
| 70.8
| ### |
2018-Jan-25 Thu
| 5.77
| 5.83
| 5.44
| 5.47
|
|
| 5.9
| 5.9
| ### |
2018-Jan-24 Wed
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 5.21
| 5.28
| 5.21
| 5.21
|
|
| 64.4
| 64.4
| 0.4 |
2018-Jan-22 Mon
| 5.2
| 5.24
| ###
| 5.2
| 17,676
| ###
| 75.5
| 75.5
| ### |
2018-Jan-19 Fri
| ###
| 5.2
| ###
| ###
| 23,246
| ###
| 26.2
| 26.2
| 0.0 |
2018-Jan-18 Thu
| 5.26
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 5.23
| 5.27
| ###
| 5.21
|
|
| 36.9
| 36.9
| 0.4 |
2018-Jan-16 Tue
| ###
| 5.29
| ###
| 5.21
| 28,940
| 76,546
| 74.8
| 74.8
| 0.4 |
2018-Jan-15 Mon
| ###
| 5.23
| ###
| ###
| 22,579
| 59,044
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| 5.25
| 5
| 5
| 56,589
| ###
| ###
| ###
| 0.4 |
2018-Jan-11 Thu
| 5.2
| 5.27
| ###
| 5.25
|
|
| 81.3
| 81.3
| 0.4 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
| 8,171
| 0
| 77.4
| 77.4
| 0.0 |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 49,570
| 0
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 4.89
| ###
| 4.89
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 43,279
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| 5
| ###
| 30,726
| ###
| 29.4
| 29.4
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| 4.8
| ###
| 4.8
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 83,670
| 0
| 74.9
| 74.9
| 0.0 |
2017-Dec-07 Thu
| 5
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
| 86,241
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 5
| ###
| 5
| ###
| 123,243
| ###
| 83.0
| 83.0
| 0.0 |
2017-Dec-01 Fri
| 5
| ###
| ###
| 5
|
|
| 67.7
| 67.7
| 0.4 |
2017-Nov-30 Thu
| ###
| ###
| 4.89
| 5
|
|
| ###
| ###
| 0.4 |
2017-Nov-29 Wed
| 4.78
| ###
| 4.78
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| 4.74
| 4.75
|
|
| 8.6
| 8.6
| ### |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 37,187
| 0
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 4.85
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2017-Nov-23 Thu
| 5
| 5
| ###
| ###
| 34,445
| ###
| 21.8
| 21.8
| 0.0 |
2017-Nov-22 Wed
| 4.78
| 5
| 4.74
| 5
|
|
| 91.7
| 91.7
| 0.4 |
2017-Nov-21 Tue
| 4.76
| 4.8
| ###
| 4.78
| 41,144
| 98,745
| 71.9
| 71.9
| ### |
2017-Nov-20 Mon
| 4.55
| 4.85
| 4.55
| 4.81
|
|
| 94.3
| 94.3
| ### |
2017-Nov-17 Fri
| 4.87
| ###
| 4.74
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-Nov-16 Thu
| 4.83
| 4.87
| 4.76
| 4.87
| 58,721
| 282,741
| 73.7
| 73.7
| 0.3 |
2017-Nov-15 Wed
| 4.8
| 4.85
| 4.8
| 4.83
| 13,880
| 66,970
| 77.3
| 77.3
| 0.3 |
2017-Nov-14 Tue
| 4.85
| 4.85
| 4.73
| 4.8
| 102,171
| ###
| 31.2
| 31.2
| 0.3 |
2017-Nov-13 Mon
| 4.81
| 4.85
| 4.8
| 4.81
|
|
| 70.1
| 70.1
| ### |
2017-Nov-10 Fri
| 4.85
| 4.86
| 4.78
| 4.81
| 57,852
| 278,846
| 28.6
| 28.6
| ### |
2017-Nov-09 Thu
| 4.72
| 4.83
| 4.7
| 4.83
| 188,554
| 898,459
| 83.2
| 83.2
| 0.3 |
2017-Nov-08 Wed
| ###
| 4.7
| 4.58
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Nov-07 Tue
| ###
| ###
| 4.58
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| 4.74
| ###
| ###
| 72,558
| ###
| 74.0
| 74.0
| 0.0 |
2017-Nov-02 Thu
| 4.5
| 4.54
| 4.45
| 4.52
|
|
| 74.0
| 74.0
| 0.3 |
2017-Nov-01 Wed
| ###
| ###
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Oct-31 Tue
| 4.5
| ###
| 4.45
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2017-Oct-30 Mon
| ###
| 4.5
| ###
| 4.45
| 46,046
| ###
| ###
| ###
| 0.3 |
2017-Oct-27 Fri
| 4.43
| 4.51
| ###
| 4.45
|
|
| 74.2
| 74.2
| 0.3 |
2017-Oct-26 Thu
| ###
| 4.52
| ###
| 4.49
|
|
| ###
| ###
| ### |
2017-Oct-25 Wed
| ###
| ###
| 4.26
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 4.255
| 4.26
| 35,781
| 76,124
| 20.1
| 20.1
| 0.3 |
2017-Oct-23 Mon
| ###
| ###
| 4.29
| 4.29
|
|
| 41.0
| 41.0
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Oct-19 Thu
| 4.22
| ###
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 4.22
| 4.22
| 4.2
| 4.22
|
|
| 69.7
| 69.7
| ### |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 113,424
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 4.21
| 4.24
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Oct-13 Fri
| 4.24
| 4.29
| ###
| 4.2
| 1,315,026
| ###
| ###
| ###
| ### |
2017-Oct-12 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| 4.2
| ###
| ###
| 27,724
| 58,220
| 23.8
| 23.8
| 0.0 |
2017-Oct-10 Tue
| 4.2
| 4.2
| ###
| ###
| 91,571
| ###
| 17.7
| 17.7
| 0.0 |
2017-Oct-09 Mon
| 4.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 49,981
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 16,124
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 15,874
| 0
| 81.9
| 81.9
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 4.2
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 164,788
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 4.22
| 4.25
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2017-Sep-20 Wed
| 4.25
| ###
| 4.23
| 4.23
|
|
| ###
| ###
| 0.3 |
2017-Sep-19 Tue
| ###
| ###
| 4.21
| 4.21
| 80,453
| 169,353
| ###
| ###
| ### |
2017-Sep-18 Mon
| ###
| 4.42
| ###
| ###
| 89,580
| 197,971
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
| 43,352
| 0
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| 4.41
| 4.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 4.4
| 4.5
| ###
| 4.4
| 98,684
| ###
| 69.9
| 69.9
| 0.3 |
2017-Sep-11 Mon
| 4.5
| 4.53
| ###
| 4.24
| 206,242
| ###
| ###
| ###
| 0.3 |
2017-Sep-08 Fri
| 4.47
| 4.57
| 4.47
| 4.5
|
|
| 75.0
| 75.0
| ### |
2017-Sep-07 Thu
| ###
| 4.47
| ###
| 4.45
|
|
| 82.9
| 82.9
| 0.3 |
2017-Sep-06 Wed
| 4.4
| 4.47
| ###
| 4.4
|
|
| 65.6
| 65.6
| 0.3 |
2017-Sep-05 Tue
| 4.46
| 4.58
| 4.41
| 4.49
| 43,889
| 197,281
| 79.1
| 79.1
| ### |
2017-Sep-04 Mon
| 4.55
| ###
| ###
| 4.45
| 61,271
| 0
| 18.4
| 18.4
| 0.3 |
2017-Sep-01 Fri
| ###
| 4.8
| 4.41
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Aug-31 Thu
| 4.43
| 4.71
| 4.4
| 4.71
|
|
| 93.9
| 93.9
| ### |
2017-Aug-30 Wed
| ###
| 4.5
| ###
| 4.42
| 97,954
| ###
| 78.9
| 78.9
| 0.3 |
2017-Aug-29 Tue
| 4.4
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Aug-28 Mon
| ###
| 4.4
| ###
| 4.4
| 30,546
| ###
| 79.8
| 79.8
| 0.3 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Aug-24 Thu
| ###
| 4.4
| ###
| 4.22
| 27,828
| 61,221
| 16.0
| 16.0
| ### |
2017-Aug-23 Wed
| ###
| ###
| 4.28
| 4.29
| 22,145
| ###
| ###
| ###
| ### |
2017-Aug-22 Tue
| 4.21
| ###
| 4.2
| 4.25
| 2,688
| 5,644
| ###
| ###
| ### |
2017-Aug-21 Mon
| 4.2
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-Aug-18 Fri
| ###
| 4.29
| ###
| ###
| 31,856
| ###
| 64.9
| 64.9
| 0.0 |
2017-Aug-17 Thu
| 4.24
| ###
| ###
| 4.2
| 39,978
| 0
| 24.2
| 24.2
| ### |
2017-Aug-16 Wed
| ###
| ###
| ###
| 4.24
| 11,548
| 0
| ###
| ###
| 0.3 |
2017-Aug-15 Tue
| ###
| 4.4
| ###
| 4.2
| 161,942
| 356,272
| 77.0
| 77.0
| ### |
2017-Aug-14 Mon
| 4.26
| 4.4
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2017-Aug-11 Fri
| 4.26
| ###
| 4.23
| ###
| 27,648
| 58,475
| 83.6
| 83.6
| 0.0 |
2017-Aug-10 Thu
| ###
| 4.26
| ###
| 4.26
| 29,447
| 62,722
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| 4.23
| 28,582
| 0
| 22.4
| 22.4
| 0.3 |
2017-Aug-07 Mon
| 4.2
| ###
| 4.2
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2017-Aug-04 Fri
| 4.25
| ###
| 4.2
| 4.27
|
|
| 75.4
| 75.4
| ### |
2017-Aug-03 Thu
| 4.23
| ###
| 4.2
| 4.21
| 28,355
| 59,545
| 24.4
| 24.4
| ### |
2017-Aug-02 Wed
| ###
| ###
| 4.22
| 4.22
|
|
| 9.3
| 9.3
| ### |
2017-Aug-01 Tue
| ###
| ###
| 4.25
| 4.26
| 14,620
| ###
| 18.0
| 18.0
| 0.3 |
2017-Jul-31 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 4.27
| 4.42
| 4.26
| 4.26
|
|
| 40.3
| 40.3
| 0.3 |
2017-Jul-27 Thu
| ###
| 4.45
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 4.24
| ###
| 4.23
| 4.29
|
|
| 81.4
| 81.4
| ### |
2017-Jul-25 Tue
| 4.27
| 4.43
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2017-Jul-24 Mon
| 4.45
| 4.49
| 4.26
| 4.26
|
|
| 8.5
| 8.5
| 0.3 |
2017-Jul-21 Fri
| ###
| 4.49
| ###
| 4.44
| 14,976
| 33,621
| ###
| ###
| 0.3 |
2017-Jul-20 Thu
| 4.48
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| 4.55
| 4.58
| ###
| 4.47
| 16,652
| ###
| ###
| ###
| ### |
2017-Jul-18 Tue
| ###
| ###
| 4.46
| 4.54
| 51,559
| 114,976
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.7
| 4.7
| 4.5
| 4.55
| 34,258
| 157,586
| ###
| ###
| 0.3 |
2017-Jul-14 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 4.7
| 4.7
| ###
| ###
| 36,576
| 85,953
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 4.55
| 4.7
| 4.5
| ###
| 69,241
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.46
| 4.54
| 4.46
| 4.52
|
|
| 83.8
| 83.8
| 0.3 |
2017-Jul-10 Mon
| 4.54
| 4.56
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 4.58
| 4.58
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| ###
| ###
| 4.52
| 4.57
| 16,126
| 36,444
| ###
| ###
| ### |
2017-Jul-05 Wed
| 4.55
| ###
| 4.5
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Jul-04 Tue
| 4.8
| 4.8
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 4.77
| 4.8
| 4.7
| 4.72
| 31,883
| 151,444
| ###
| ###
| 0.3 |
2017-Jun-30 Fri
| 4.76
| 4.83
| 4.76
| 4.8
| 86,053
| 412,624
| ###
| ###
| 0.3 |
2017-Jun-29 Thu
| 4.81
| 4.85
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 4.8
| 4.87
| 4.78
| 4.81
| 70,046
| 337,971
| 62.5
| 62.5
| ### |
2017-Jun-27 Tue
| 4.8
| 4.89
| 4.8
| 4.8
|
|
| 70.8
| 70.8
| 0.3 |
2017-Jun-26 Mon
| 4.8
| 4.89
| 4.76
| 4.8
|
|
| 74.4
| 74.4
| 0.3 |
2017-Jun-23 Fri
| 4.78
| 4.82
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-Jun-22 Thu
| 4.74
| 4.79
| 4.74
| 4.75
| 59,185
| ###
| 68.6
| 68.6
| ### |
2017-Jun-21 Wed
| 4.7
| 4.77
| ###
| 4.75
|
|
| 84.3
| 84.3
| ### |
2017-Jun-20 Tue
| ###
| 4.75
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| ###
| 4.77
| ###
| 4.73
| 64,981
| 154,979
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 4.74
| 4.75
| 4.5
| 4.7
|
|
| 28.4
| 28.4
| 0.3 |
2017-Jun-14 Wed
| 4.77
| 4.77
| 4.5
| 4.5
|
|
| 4.4
| 4.4
| ### |
2017-Jun-13 Tue
| 4.55
| 4.77
| 4.55
| 4.76
| 132,629
| 618,051
| ###
| ###
| ### |
2017-Jun-09 Fri
| 4.45
| 4.72
| 4.45
| 4.57
|
|
| 88.7
| 88.7
| ### |
2017-Jun-08 Thu
| ###
| ###
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| 4.55
| ###
| 4.54
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2017-Jun-06 Tue
| ###
| 4.76
| 4.51
| ###
| 152,376
| ###
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 4.79
| 4.79
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| ###
| 4.78
| 4.51
| 4.75
| 109,541
| ###
| 85.6
| 85.6
| ### |
2017-Jun-01 Thu
| 4.7
| 4.7
| 4.55
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-May-31 Wed
| 4.58
| 4.8
| 4.46
| 4.58
|
|
| 72.0
| 72.0
| 0.3 |
2017-May-30 Tue
| 4.4
| 4.48
| 4.4
| 4.43
| 49,441
| ###
| 81.6
| 81.6
| ### |
2017-May-29 Mon
| 4.5
| 4.5
| ###
| 4.41
| 93,523
| 210,426
| 20.4
| 20.4
| ### |
2017-May-26 Fri
| 4.56
| ###
| 4.49
| 4.57
| 70,658
| 158,627
| 75.9
| 75.9
| ### |
2017-May-25 Thu
| 4.4
| 4.625
| 4.4
| ###
| 105,641
| ###
| 94.5
| 94.5
| 0.0 |
2017-May-24 Wed
| 4.5
| 4.5
| 4.46
| 4.5
| 35,825
| ###
| 69.0
| 69.0
| ### |
2017-May-23 Tue
| 4.41
| 4.5
| ###
| ###
| 92,270
| ###
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 4.4
| 4.49
| 4.4
| 4.4
| 35,342
| ###
| 66.8
| 66.8
| 0.3 |
2017-May-19 Fri
| ###
| 4.5
| ###
| 4.49
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| 4.45
| 4.5
| ###
| 4.49
| 103,888
| 233,748
| 78.2
| 78.2
| ### |
2017-May-17 Wed
| 4.53
| ###
| 4.46
| 4.54
| 107,084
| ###
| ###
| ###
| 0.3 |
2017-May-16 Tue
| 4.46
| 4.56
| 4.43
| 4.54
| 312,788
| 1,405,982
| ###
| ###
| 0.3 |
2017-May-15 Mon
| 4.45
| 4.5
| ###
| ###
| 80,326
| ###
| 19.4
| 19.4
| 0.0 |
2017-May-12 Fri
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2017-May-11 Thu
| 4.45
| 4.5
| 4.41
| 4.46
| 27,882
| ###
| 72.9
| 72.9
| 0.3 |
2017-May-10 Wed
| 4.5
| 4.51
| 4.4
| 4.48
| 57,925
| 258,055
| ###
| ###
| ### |
2017-May-09 Tue
| 4.48
| 4.5
| 4.42
| 4.42
|
|
| 18.9
| 18.9
| 0.3 |
2017-May-08 Mon
| 4.48
| 4.49
| ###
| 4.48
| 14,576
| 32,723
| 72.4
| 72.4
| ### |
2017-May-05 Fri
| 4.41
| 4.49
| 4.27
| 4.47
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 4.41
| 4.47
| 4.41
| 4.41
|
|
| 69.2
| 69.2
| ### |
2017-May-03 Wed
| 4.4
| 4.49
| 4.4
| 4.41
| 32,753
| 145,587
| 74.5
| 74.5
| ### |
2017-May-02 Tue
| 4.45
| ###
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-May-01 Mon
| ###
| 4.5
| ###
| 4.45
| 47,987
| 107,970
| ###
| ###
| 0.3 |
2017-Apr-28 Fri
| 4.4
| 4.4
| 4.23
| ###
| 22,840
| 98,554
| 16.2
| 16.2
| 0.0 |
2017-Apr-27 Thu
| 4.5
| 4.57
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2017-Apr-26 Wed
| 4.4
| 4.48
| ###
| 4.44
|
|
| 83.2
| 83.2
| 0.3 |
2017-Apr-24 Mon
| 4.29
| 4.5
| 4.25
| 4.42
| 158,244
| ###
| 92.4
| 92.4
| 0.3 |
2017-Apr-21 Fri
| 4.29
| 4.29
| 4.2
| 4.2
| 36,282
| ###
| 15.1
| 15.1
| ### |
2017-Apr-20 Thu
| ###
| ###
| 4.27
| 4.29
| 27,520
| 58,755
| ###
| ###
| ### |
2017-Apr-19 Wed
| 4.23
| ###
| 4.23
| 4.27
| 36,281
| ###
| 81.2
| 81.2
| ### |
2017-Apr-18 Tue
| 4.28
| ###
| 4.23
| 4.23
| 16,652
| ###
| ###
| ###
| 0.3 |
2017-Apr-13 Thu
| ###
| ###
| 4.28
| 4.28
|
|
| 23.8
| 23.8
| 0.3 |
2017-Apr-12 Wed
| ###
| 4.48
| ###
| ###
| 23,978
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 4.49
| 4.5
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2017-Apr-10 Mon
| 4.41
| 4.52
| ###
| 4.49
| 13,059
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 4.47
| ###
| 4.23
| 4.41
|
|
| ###
| ###
| ### |
2017-Apr-06 Thu
| 4.45
| 4.72
| 4.42
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 4.4
| 4.55
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Apr-04 Tue
| ###
| 4.53
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Apr-03 Mon
| 4.41
| 4.5
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 4.2
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| 4.2
| ###
| 15,548
| 32,650
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 4.4
| 4.41
| ###
| 4.21
| 28,474
| 62,785
| 8.7
| 8.7
| ### |
2017-Mar-24 Fri
| 4.23
| ###
| ###
| 4.27
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| 4.2
| 4.26
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 4.22
| 4.23
| ###
| ###
| 26,489
| 56,024
| 24.1
| 24.1
| 0.0 |
2017-Mar-21 Tue
| ###
| 4.23
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 68,375
| 0
| 22.2
| 22.2
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
| 44,985
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| 4.055
| ###
| ###
| 49,271
| ###
| 88.2
| 88.2
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| 35,445
| 0
| 89.1
| 89.1
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 30,741
| 0
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 53,589
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 3.86
| ###
| 3.81
| ###
| 81,242
| ###
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 3.82
| 3.82
| 89,174
| 170,322
| 10.2
| 10.2
| 0.3 |
2017-Mar-01 Wed
| 4
| 4
| ###
| ###
| 44,889
| 89,778
| 33.8
| 33.8
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 3.89
| ###
| 180,527
| 351,125
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 4
| 4
| ###
| ###
| 20,629
| 41,258
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| 4
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
| 10,076
| 0
| 70.4
| 70.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 187,586
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 4
| 4
| 101,771
| 203,542
| ###
| ###
| 0.3 |
2017-Feb-17 Fri
| ###
| 4.185
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2017-Feb-16 Thu
| ###
| 4.21
| ###
| ###
| 65,825
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| 4.2
| 4.26
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2017-Feb-14 Tue
| ###
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 4
| 4
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
| 65,384
| 0
| 76.0
| 76.0
| 0.0 |
2017-Feb-08 Wed
| 4
| ###
| ###
| ###
| 57,887
| 0
| 25.8
| 25.8
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| 4
| 109,483
| 0
| 77.1
| 77.1
| 0.3 |
2017-Feb-02 Thu
| ###
| ###
| 3.83
| ###
| 52,985
| ###
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 3.83
| 4.025
| 3.83
| 4
|
|
| ###
| ###
| 0.3 |
2017-Jan-31 Tue
| 3.79
| 3.89
| 3.75
| 3.85
| 70,384
| ###
| ###
| ###
| 0.3 |
2017-Jan-30 Mon
| 3.72
| 3.81
| 3.7
| 3.77
| 76,556
| ###
| ###
| ###
| ### |
2017-Jan-27 Fri
| 3.85
| 3.89
| 3.72
| 3.72
|
|
| 10.2
| 10.2
| 0.3 |
2017-Jan-25 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Jan-24 Tue
| ###
| ###
| 3.7
| 3.89
| 565,427
| ###
| ###
| ###
| 0.3 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
| 90,222
| 0
| 14.7
| 14.7
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 87,126
| 0
| 23.4
| 23.4
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 66,971
| 0
| 23.6
| 23.6
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 4
| ###
| 21,989
| 43,978
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 4
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 4
| ###
| ###
| ###
| 8,143,187
| 0
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| 4
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| ###
| ###
| 264,558
| 0
| 12.2
| 12.2
| 0.0 |
2017-Jan-09 Mon
| ###
| 4.2
| ###
| ###
| 85,725
| 180,022
| 29.0
| 29.0
| 0.0 |
2017-Jan-06 Fri
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 4.26
| 4.26
| ###
| 4.25
| 370,954
| ###
| 28.1
| 28.1
| ### |
|