End of day Prices (full format), 300 Days for (FSA) FSA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2019-Jul-24 Wed
| 1.045
| ###
| ###
| 1.045
| 21,883
| 0
| ###
| ###
| 0.1 |
2019-Jul-23 Tue
| ###
| 1.045
| ###
| 1.045
| 28,750
| 15,021
| ###
| ###
| 0.1 |
2019-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2019-Jul-19 Fri
| 1.045
| ###
| 1.045
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 49,057
| 0
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 1.055
| ###
| 1.055
| ###
| 42,273
| ###
| 82.4
| 82.4
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| 1.045
| 91,771
| 0
| ###
| ###
| 0.1 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| ###
| ###
| 24,872
| 0
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
| 36,972
| 0
| 10.4
| 10.4
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-03 Wed
| 1.055
| 1.055
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 189,755
| 0
| 8.5
| 8.5
| 0.0 |
2019-Jun-28 Fri
| 1.055
| 1.055
| ###
| 1.055
|
|
| 70.7
| 70.7
| 0.1 |
2019-Jun-27 Thu
| ###
| 1.055
| ###
| ###
| 139,427
| 73,547
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 27,777
| 0
| 72.5
| 72.5
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 1.045
| 1.045
| 17,371
| 9,076
| 34.0
| 34.0
| 0.1 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2019-Jun-18 Tue
| ###
| 1.075
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
| 1,758
| 0
| 75.6
| 75.6
| 0.0 |
2019-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 1,543
| 0
| 27.5
| 27.5
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 10,958
| 0
| 83.8
| 83.8
| 0.0 |
2019-Jun-05 Wed
| 1.075
| 1.075
| 1.075
| 1.075
| 1,026
| ###
| ###
| ###
| ### |
2019-Jun-04 Tue
| ###
| ###
| 1.085
| 1.085
|
|
| 24.0
| 24.0
| 0.1 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2019-May-31 Fri
| 1.085
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 1.085
| 1.085
|
|
| 11.6
| 11.6
| 0.1 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 31,450
| 0
| 75.1
| 75.1
| 0.0 |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 15,475
| 0
| 81.9
| 81.9
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 26,750
| 0
| 69.8
| 69.8
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
| 4,028
| 0
| 69.2
| 69.2
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 1.055
| 1.055
| 1,041
| 549
| ###
| ###
| 0.1 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
| 64,071
| 0
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2019-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 58,345
| 0
| 36.1
| 36.1
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 14,878
| 0
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| 71.4
| 71.4
| ### |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 33,427
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
| 170,228
| 0
| 7.4
| 7.4
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
| 24,687
| 0
| 24.4
| 24.4
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| ###
| 1.155
|
|
| 94.0
| 94.0
| 0.1 |
2019-Apr-18 Thu
| 1.125
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 1.085
| ###
| 1.085
| ###
| 14,774
| ###
| 84.0
| 84.0
| 0.0 |
2019-Apr-16 Tue
| 1.075
| ###
| ###
| 1.085
|
|
| 77.3
| 77.3
| 0.1 |
2019-Apr-15 Mon
| ###
| 1.075
| ###
| 1.075
|
|
| 85.4
| 85.4
| ### |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 15,921
| 0
| 86.8
| 86.8
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| ###
| 23,387
| 0
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| ###
| ###
| ###
| ###
| 18,425
| 0
| 72.5
| 72.5
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 122,127
| 0
| 17.9
| 17.9
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| 1.025
| 1.025
| 1.025
| 1.025
| 19,856
| 20,352
| 62.0
| 62.0
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| 1.025
|
|
| 23.1
| 23.1
| ### |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
| 15,348
| 0
| 85.4
| 85.4
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 4,255
| 0
| 80.1
| 80.1
| 0.0 |
2019-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2019-Mar-20 Wed
| 1.075
| ###
| ###
| ###
| 20,523
| 0
| 17.7
| 17.7
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| ###
| ###
| 113,928
| 0
| 25.9
| 25.9
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2019-Mar-13 Wed
| ###
| 1.085
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 31,375
| 0
| 30.9
| 30.9
| 0.0 |
2019-Mar-08 Fri
| 1.145
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| ###
| 27,341
| 0
| 64.7
| 64.7
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| ###
| ###
| 7,558
| 0
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2019-Feb-28 Thu
| ###
| 1.155
| ###
| ###
| 64,580
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
| 22,177
| 0
| 8.4
| 8.4
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
| 150,422
| 0
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 1.155
| 1.155
| 1.155
| 1.155
| 0
|
|
|
| 0.1 |
2019-Feb-21 Thu
| ###
| 1.155
| ###
| 1.155
|
|
| 87.7
| 87.7
| 0.1 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 18,876
| 0
| 26.7
| 26.7
| 0.0 |
2019-Feb-19 Tue
| 1.145
| ###
| 1.125
| 1.125
|
|
| 22.3
| 22.3
| ### |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| 1.145
| ###
| 16,057
| ###
| 23.0
| 23.0
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 30,486
| 0
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 42,527
| 0
| 87.1
| 87.1
| 0.0 |
2019-Jan-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2019-Jan-09 Wed
| ###
| ###
| ###
| ###
| 7,750
| 0
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,756
| 0
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 1.025
| ###
| 1.025
|
|
| 90.5
| 90.5
| ### |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| ###
| 14,040
| 0
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2018-Dec-12 Wed
| ###
| ###
| 1
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2018-Dec-11 Tue
| 1.045
| 1.045
| 1.045
| 1.045
|
|
| 73.3
| 73.3
| 0.1 |
2018-Dec-10 Mon
| ###
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2018-Dec-07 Fri
| 1.085
| 1.085
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
| 113,058
| 0
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,720
| 0
| 61.7
| 61.7
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 12,977
| 0
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 1.085
| 1.085
| ###
| ###
| 23,954
| ###
| 28.0
| 28.0
| 0.0 |
2018-Nov-09 Fri
| 1.085
| 1.085
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 1.085
| 1.085
|
|
| 14.1
| 14.1
| 0.1 |
2018-Nov-06 Tue
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 512,620
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 53,644
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 1.075
| 1.075
| 63,488
| 34,124
| 7.0
| 7.0
| ### |
2018-Oct-31 Wed
| 1.145
| ###
| ###
| ###
| 11,823
| 0
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 55,087
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| 1.125
| ###
| 71,841
| ###
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| 1.25
| ###
| ###
| 309,176
| ###
| 13.7
| 13.7
| 0.0 |
2018-Oct-24 Wed
| 1.26
| 1.26
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
| 240
| 0
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| 1.26
| 1.26
|
|
| 35.4
| 35.4
| ### |
2018-Oct-19 Fri
| 1.26
| 1.26
| 1.26
| 1.26
| 2,185
| 2,753
| ###
| ###
| ### |
2018-Oct-18 Thu
| 1.27
| 1.28
| 1.27
| 1.28
| 8,557
| ###
| ###
| ###
| ### |
2018-Oct-17 Wed
| ###
| ###
| 1.26
| 1.26
| 117,649
| ###
| 3.1
| 3.1
| ### |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
| 22,387
| 0
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 1.22
| 1.26
| ###
| 1.26
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| 1.23
| 1.25
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2018-Oct-11 Thu
| 1.25
| 1.26
| 1.23
| 1.23
| 86,340
| ###
| 36.2
| 36.2
| 0.1 |
2018-Oct-10 Wed
| 1.29
| 1.29
| 1.29
| 1.29
| 16,481
| ###
| 72.6
| 72.6
| 0.1 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 10,375
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 31,980
| 0
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| 1.345
| 1.345
| 1.345
| 1.345
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 4,989
| 0
| 21.1
| 21.1
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-21 Fri
| 1.355
| 1.355
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
| 350
| 0
| 70.3
| 70.3
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 4,320
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 11,640
| 0
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 1.425
| 1.425
| 1.425
| 1.425
| 0
|
|
|
| ### |
2018-Sep-12 Wed
| 1.425
| 1.425
| 1.425
| 1.425
| 0
|
|
|
| ### |
2018-Sep-11 Tue
| 1.42
| 1.425
| 1.42
| 1.425
| 1,320
| 1,877
| ###
| ###
| ### |
2018-Sep-10 Mon
| 1.355
| 1.425
| 1.355
| 1.42
|
|
| 94.0
| 94.0
| ### |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2018-Sep-05 Wed
| 1.42
| 1.42
| 1.4
| 1.4
| 59,740
| ###
| 27.2
| 27.2
| ### |
2018-Sep-04 Tue
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 1.43
| 1.43
| 1.43
| 1.43
|
|
| 76.7
| 76.7
| 0.1 |
2018-Aug-31 Fri
| 1.43
| 1.44
| 1.43
| 1.44
| 16,227
| 23,285
| ###
| ###
| 0.1 |
2018-Aug-30 Thu
| 1.445
| 1.445
| 1.445
| 1.445
| 0
|
|
|
| ### |
2018-Aug-29 Wed
| 1.445
| 1.445
| 1.445
| 1.445
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 1.5
| 1.5
| 1.48
| ###
| 12,723
| 18,957
| 33.0
| 33.0
| 0.0 |
2018-Aug-27 Mon
| 1.5
| ###
| 1.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 1.5
| ###
| 33,487
| ###
| 73.0
| 73.0
| 0.0 |
2018-Aug-23 Thu
| 1.43
| 1.51
| 1.43
| 1.49
|
|
| 91.7
| 91.7
| ### |
2018-Aug-22 Wed
| 1.47
| 1.47
| 1.455
| 1.47
|
|
| ###
| ###
| ### |
2018-Aug-21 Tue
| 1.46
| 1.47
| 1.46
| 1.47
| 1,382
| 2,024
| 77.2
| 77.2
| ### |
2018-Aug-20 Mon
| 1.475
| 1.475
| 1.475
| 1.475
|
|
| 73.1
| 73.1
| 0.1 |
2018-Aug-17 Fri
| 1.46
| 1.47
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| 1.44
| 1.46
| 1.44
| 1.46
|
|
| 83.9
| 83.9
| 0.1 |
2018-Aug-15 Wed
| 1.43
| 1.43
| 1.43
| 1.43
| 373
| ###
| ###
| ###
| 0.1 |
2018-Aug-14 Tue
| ###
| ###
| 1.42
| 1.42
| 1,627
| 1,155
| 24.3
| 24.3
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| 1.425
| 1.425
| 1.425
| 1.425
| 0
|
|
|
| ### |
2018-Aug-09 Thu
| 1.42
| 1.425
| 1.4
| 1.425
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| 1.4
| 1.43
| 1.4
| 1.43
|
|
| 87.8
| 87.8
| 0.1 |
2018-Aug-07 Tue
| ###
| ###
| 1.4
| 1.4
| 16,252
| 11,376
| 36.4
| 36.4
| ### |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 342
| 0
| 71.5
| 71.5
| 0.0 |
2018-Aug-03 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 72.5
| 72.5
| ### |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 2,853
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 1.4
| 1.4
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Jul-31 Tue
| ###
| 1.4
| ###
| ###
| 106,627
| ###
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| 1.42
| 1.43
| 1.42
| 1.42
|
|
| 72.5
| 72.5
| ### |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| 1.4
| 1.4
| ###
| ###
| 24,528
| ###
| 30.8
| 30.8
| 0.0 |
2018-Jul-25 Wed
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 71.2
| 71.2
| ### |
2018-Jul-24 Tue
| 1.41
| 1.41
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 1.42
| 1.43
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2018-Jul-20 Fri
| ###
| 1.43
| ###
| 1.41
|
|
| 70.4
| 70.4
| ### |
2018-Jul-19 Thu
| 1.41
| 1.43
| ###
| ###
| 62,470
| ###
| 31.3
| 31.3
| 0.0 |
2018-Jul-18 Wed
| ###
| 1.425
| ###
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 720
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 525
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 70,582
| 0
| 25.0
| 25.0
| 0.0 |
2018-Jul-10 Tue
| 1.44
| 1.44
| ###
| ###
| 64,542
| 46,470
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| 1.42
| 1.445
| 1.4
| 1.44
|
|
| 85.6
| 85.6
| 0.1 |
2018-Jul-06 Fri
| 1.425
| 1.44
| 1.42
| 1.42
| 26,825
| 38,359
| ###
| ###
| ### |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 1.445
| 1.445
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2018-Jul-03 Tue
| 1.41
| 1.44
| 1.41
| 1.44
| 23,041
| ###
| 86.3
| 86.3
| 0.1 |
2018-Jul-02 Mon
| 1.41
| 1.41
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 1.41
| 1.41
| 1.4
| 1.4
| 7,388
| 10,380
| ###
| ###
| ### |
2018-Jun-28 Thu
| 1.41
| 1.43
| 1.41
| 1.41
|
|
| 68.0
| 68.0
| ### |
2018-Jun-27 Wed
| ###
| 1.4
| ###
| 1.4
|
|
| 77.8
| 77.8
| ### |
2018-Jun-26 Tue
| 1.4
| 1.4
| ###
| ###
| 5,140
| ###
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 1.41
| 1.445
| 1.385
| ###
| 2,842
| 4,021
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 1.4
| 1.425
| ###
| 1.425
|
|
| 85.0
| 85.0
| ### |
2018-Jun-21 Thu
| 1.42
| 1.42
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| 1.375
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| 1.44
| 1.44
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2018-Jun-14 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 1.345
| 1.345
| 1.345
| 1.345
|
|
| 76.5
| 76.5
| ### |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 6,373
| 0
| 76.9
| 76.9
| 0.0 |
2018-Jun-08 Fri
| ###
| 1.375
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 39,170
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 10,945
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| 1.29
| 1.29
| 49,353
| ###
| 29.2
| 29.2
| 0.1 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 44,479
| 0
| 23.1
| 23.1
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 56,258
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| 1.345
| ###
| ###
| 19,682
| ###
| 26.0
| 26.0
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2018-May-28 Mon
| ###
| 1.375
| ###
| ###
| 46,584
| 32,026
| 75.6
| 75.6
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| 1.325
| 60,459
| 0
| 11.5
| 11.5
| 0.1 |
2018-May-24 Thu
| ###
| 1.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 1.4
| 1.4
| ###
| ###
| 5,120
| 3,584
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 1.42
| 1.42
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2018-May-21 Mon
| 1.42
| ###
| 1.42
| 1.42
| 3,655
| ###
| 70.1
| 70.1
| ### |
2018-May-18 Fri
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 72.9
| 72.9
| ### |
2018-May-17 Thu
| ###
| ###
| 1.41
| ###
| 3,171
| ###
| 70.5
| 70.5
| 0.0 |
2018-May-16 Wed
| 1.425
| 1.425
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 1.44
| 1.44
| 1.425
| 1.425
| 18,656
| 26,724
| 29.9
| 29.9
| ### |
2018-May-14 Mon
| 1.425
| 1.445
| 1.425
| 1.445
|
|
| 82.6
| 82.6
| ### |
2018-May-11 Fri
| 1.43
| 1.43
| ###
| 1.425
|
|
| 32.0
| 32.0
| ### |
2018-May-10 Thu
| 1.42
| 1.45
| 1.42
| 1.42
|
|
| 70.7
| 70.7
| ### |
2018-May-09 Wed
| 1.42
| 1.42
| ###
| 1.42
| 19,553
| 13,882
| ###
| ###
| ### |
2018-May-08 Tue
| 1.41
| ###
| 1.41
| ###
| 3,928
| ###
| 73.3
| 73.3
| 0.0 |
2018-May-07 Mon
| 1.4
| 1.4
| 1.385
| 1.4
| 43,048
| 59,944
| 72.4
| 72.4
| ### |
2018-May-04 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2018-May-02 Wed
| 1.425
| 1.425
| 1.4
| 1.4
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 1.45
| 1.475
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2018-Apr-30 Mon
| ###
| ###
| 1.45
| 1.45
| 6,750
| ###
| ###
| ###
| ### |
2018-Apr-27 Fri
| 1.45
| 1.45
| 1.45
| 1.45
| 13,829
| 20,052
| ###
| ###
| ### |
2018-Apr-26 Thu
| 1.455
| 1.455
| 1.45
| 1.455
| 29,623
| 43,027
| ###
| ###
| ### |
2018-Apr-24 Tue
| 1.46
| 1.46
| 1.46
| 1.46
| 0
|
|
|
| 0.1 |
2018-Apr-23 Mon
| 1.5
| 1.5
| 1.455
| 1.46
| 16,051
| ###
| ###
| ###
| 0.1 |
2018-Apr-20 Fri
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| 92.6
| 92.6
| 0.1 |
2018-Apr-19 Thu
| 1.45
| 1.47
| 1.45
| 1.45
|
|
| 71.3
| 71.3
| ### |
2018-Apr-18 Wed
| 1.445
| 1.445
| 1.44
| 1.44
| 2,951
| 4,256
| 31.0
| 31.0
| 0.1 |
2018-Apr-17 Tue
| 1.5
| 1.5
| 1.44
| 1.44
| 5,149
| ###
| ###
| ###
| 0.1 |
2018-Apr-16 Mon
| 1.47
| 1.47
| ###
| 1.445
|
|
| ###
| ###
| ### |
2018-Apr-13 Fri
| 1.46
| 1.46
| 1.425
| 1.45
| 41,871
| ###
| ###
| ###
| ### |
2018-Apr-12 Thu
| 1.46
| 1.475
| 1.455
| 1.455
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| ###
| 1.46
| 1.42
| 1.46
|
|
| 83.7
| 83.7
| 0.1 |
2018-Apr-10 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2018-Apr-09 Mon
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|