End of day Prices (full format), 338 Days for (FXJ) FAIRFAX MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.028 |
2016-Feb-12 Fri
| ###
| 0.83
| ###
| ###
| 3,541,252
| ###
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| 0.825
| 0.81
| 0.82
|
|
| 69.4
| 69.4
| 0.1 |
2016-Feb-10 Wed
| 0.83
| 0.83
| 0.8
| ###
| 7,277,978
| 5,931,552
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 0.83
| 0.84
| 0.82
| 0.825
| 7,077,283
| 5,874,144
| 43.9
| 43.9
| 0.1 |
2016-Feb-08 Mon
| ###
| 0.845
| 0.825
| 0.84
| 6,514,245
| ###
| 73.5
| 73.5
| ### |
2016-Feb-05 Fri
| 0.855
| 0.855
| 0.82
| 0.84
|
|
| 16.9
| 16.9
| ### |
2016-Feb-04 Thu
| 0.885
| 0.89
| 0.845
| 0.85
| 10,747,489
| 9,323,446
| ###
| ###
| ### |
2016-Feb-03 Wed
| 0.885
| 0.89
| 0.88
| 0.88
|
|
| 36.8
| 36.8
| 0.1 |
2016-Feb-02 Tue
| ###
| ###
| 0.88
| ###
| 6,940,684
| ###
| 81.8
| 81.8
| 0.0 |
2016-Feb-01 Mon
| 0.89
| ###
| 0.885
| ###
| 6,774,529
| 2,997,729
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| 0.875
| 0.887
| 0.87
| 0.885
|
|
| ###
| ###
| ### |
2016-Jan-28 Thu
| 0.86
| 0.88
| 0.86
| 0.87
| 6,293,840
| 5,475,640
| 78.3
| 78.3
| 0.1 |
2016-Jan-27 Wed
| 0.87
| 0.89
| ###
| 0.87
| 5,804,955
| ###
| 75.6
| 75.6
| 0.1 |
2016-Jan-25 Mon
| 0.86
| 0.88
| 0.86
| 0.875
| 8,711,683
| ###
| ###
| ###
| 0.1 |
2016-Jan-22 Fri
| 0.875
| 0.877
| 0.84
| 0.85
|
|
| 10.5
| 10.5
| ### |
2016-Jan-21 Thu
| 0.885
| 0.89
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2016-Jan-20 Wed
| 0.84
| 0.885
| 0.84
| 0.87
| 9,135,588
| 7,879,444
| ###
| ###
| 0.1 |
2016-Jan-19 Tue
| ###
| 0.855
| 0.825
| 0.855
|
|
| ###
| ###
| ### |
2016-Jan-18 Mon
| ###
| 0.827
| 0.8
| 0.82
| 7,355,245
| ###
| ###
| ###
| 0.1 |
2016-Jan-15 Fri
| 0.825
| 0.845
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2016-Jan-14 Thu
| 0.84
| 0.845
| ###
| 0.825
| 7,134,644
| 3,014,387
| ###
| ###
| 0.1 |
2016-Jan-13 Wed
| 0.85
| ###
| 0.847
| 0.855
| 11,424,878
| ###
| 74.5
| 74.5
| ### |
2016-Jan-12 Tue
| ###
| 0.885
| 0.84
| 0.845
| 7,748,988
| ###
| ###
| ###
| ### |
2016-Jan-11 Mon
| 0.87
| 0.87
| 0.85
| 0.87
| 7,251,344
| 6,236,155
| 72.5
| 72.5
| 0.1 |
2016-Jan-08 Fri
| 0.87
| 0.88
| 0.852
| 0.87
| 9,264,470
| ###
| ###
| ###
| 0.1 |
2016-Jan-07 Thu
| ###
| ###
| 0.875
| ###
| 11,973,457
| 5,238,387
| 81.4
| 81.4
| 0.0 |
2016-Jan-06 Wed
| ###
| 0.925
| 0.88
| ###
| 7,385,780
| ###
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| 0.922
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
| 2,527,771
| 0
| 79.9
| 79.9
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| ###
| ###
| 2,952,682
| 0
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| 0.885
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| 0.885
| 0.89
| 2,226,025
| ###
| ###
| ###
| ### |
2015-Dec-22 Tue
| ###
| ###
| ###
| 0.885
| 6,377,089
| 0
| 24.2
| 24.2
| ### |
2015-Dec-21 Mon
| 0.885
| ###
| 0.87
| 0.885
|
|
| ###
| ###
| ### |
2015-Dec-18 Fri
| ###
| ###
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| 0.88
| 0.86
| ###
| 13,325,426
| 11,593,120
| ###
| ###
| 0.0 |
2015-Dec-16 Wed
| 0.855
| 0.872
| 0.855
| 0.86
|
|
| ###
| ###
| ### |
2015-Dec-15 Tue
| 0.86
| ###
| 0.845
| 0.855
|
|
| 31.4
| 31.4
| ### |
2015-Dec-14 Mon
| 0.87
| 0.875
| 0.855
| 0.86
|
|
| 28.3
| 28.3
| ### |
2015-Dec-11 Fri
| 0.89
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2015-Dec-10 Thu
| 0.88
| ###
| 0.87
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| 0.87
| 0.88
| 7,546,379
| 3,282,674
| ###
| ###
| 0.1 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| 0.89
| ###
| 8,405,354
| 3,740,382
| 69.2
| 69.2
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| ###
| 0.89
| ###
| 7,120,741
| 3,168,729
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| ###
| ###
| 0.89
| 0.89
|
|
| 22.2
| 22.2
| ### |
2015-Nov-27 Fri
| ###
| ###
| ###
| ###
| 8,427,350
| 0
| 79.5
| 79.5
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| 0.89
| ###
| 6,582,181
| 2,929,070
| 78.5
| 78.5
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| 0.882
| 0.885
| 9,813,579
| 4,327,788
| ###
| ###
| ### |
2015-Nov-24 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| 0.887
| ###
| 6,262,958
| 2,777,621
| 80.0
| 80.0
| 0.0 |
2015-Nov-19 Thu
| 0.88
| ###
| 0.872
| ###
| 8,583,329
| ###
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 0.845
| 0.875
| 0.845
| 0.875
| 6,213,745
| 5,343,820
| 92.0
| 92.0
| 0.1 |
2015-Nov-17 Tue
| 0.85
| 0.855
| ###
| 0.845
| 13,018,057
| ###
| ###
| ###
| ### |
2015-Nov-16 Mon
| 0.83
| 0.855
| 0.83
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2015-Nov-13 Fri
| 0.85
| ###
| ###
| 0.845
| 13,599,854
| 0
| 30.8
| 30.8
| ### |
2015-Nov-12 Thu
| 0.875
| 0.88
| 0.847
| 0.86
|
|
| 18.4
| 18.4
| ### |
2015-Nov-11 Wed
| 0.875
| 0.885
| ###
| 0.88
|
|
| ###
| ###
| 0.1 |
2015-Nov-10 Tue
| 0.88
| 0.89
| ###
| 0.875
| 10,199,151
| 4,538,622
| ###
| ###
| 0.1 |
2015-Nov-09 Mon
| 0.875
| ###
| 0.875
| 0.89
|
|
| ###
| ###
| ### |
2015-Nov-06 Fri
| 0.885
| ###
| 0.87
| 0.89
|
|
| 73.1
| 73.1
| ### |
2015-Nov-05 Thu
| ###
| ###
| 0.86
| 0.88
| 10,281,478
| ###
| 7.3
| 7.3
| 0.1 |
2015-Nov-04 Wed
| ###
| 0.955
| ###
| ###
| 12,138,985
| ###
| 11.2
| 11.2
| 0.0 |
2015-Nov-03 Tue
| 0.945
| 0.955
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2015-Nov-02 Mon
| 0.955
| 0.955
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2015-Oct-30 Fri
| 0.945
| 0.955
| 0.945
| 0.945
|
|
| 67.5
| 67.5
| 0.1 |
2015-Oct-29 Thu
| 0.955
| ###
| 0.945
| 0.955
|
|
| 77.9
| 77.9
| 0.1 |
2015-Oct-28 Wed
| 0.955
| ###
| 0.945
| 0.955
| 3,989,577
| 1,885,075
| ###
| ###
| 0.1 |
2015-Oct-27 Tue
| ###
| 0.955
| ###
| 0.955
| 6,760,050
| 3,227,923
| 85.5
| 85.5
| 0.1 |
2015-Oct-26 Mon
| ###
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| 0.955
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
| 8,980,481
| 0
| 21.8
| 21.8
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2015-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Oct-16 Fri
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2015-Oct-15 Thu
| ###
| 0.927
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| 0.89
| ###
| 8,444,581
| ###
| 67.4
| 67.4
| 0.0 |
2015-Oct-13 Tue
| 0.925
| 0.927
| ###
| ###
| 8,057,248
| ###
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 0.925
| 0.945
| 0.925
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| 0.925
| ###
| 6,192,783
| ###
| 73.2
| 73.2
| 0.0 |
2015-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 4,954,983
| 0
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| 0.927
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| 0.89
| ###
| 5,448,077
| ###
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 0.88
| ###
| 0.875
| 0.885
|
|
| 74.4
| 74.4
| ### |
2015-Oct-01 Thu
| 0.885
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2015-Sep-30 Wed
| 0.86
| ###
| 0.86
| 0.885
|
|
| 86.3
| 86.3
| ### |
2015-Sep-29 Tue
| 0.86
| 0.87
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| ###
| 0.88
| 0.86
| 0.88
| 17,368,326
| 15,110,443
| 78.3
| 78.3
| 0.1 |
2015-Sep-25 Fri
| 0.87
| 0.875
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Sep-24 Thu
| ###
| 0.87
| 0.855
| 0.87
|
|
| ###
| ###
| 0.1 |
2015-Sep-23 Wed
| ###
| 0.88
| 0.855
| 0.86
| 14,221,322
| ###
| ###
| ###
| ### |
2015-Sep-22 Tue
| 0.86
| 0.877
| 0.86
| 0.875
|
|
| ###
| ###
| 0.1 |
2015-Sep-21 Mon
| 0.86
| 0.87
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 0.855
| 0.88
| 0.855
| 0.875
| 9,433,643
| 8,183,685
| ###
| ###
| 0.1 |
2015-Sep-17 Thu
| 0.86
| 0.875
| 0.855
| 0.86
| 8,570,471
| 7,413,457
| ###
| ###
| ### |
2015-Sep-16 Wed
| 0.86
| ###
| 0.852
| 0.86
| 10,669,840
| 4,545,351
| 64.6
| 64.6
| ### |
2015-Sep-15 Tue
| 0.87
| 0.89
| 0.86
| 0.87
|
|
| 77.0
| 77.0
| 0.1 |
2015-Sep-14 Mon
| 0.875
| 0.88
| 0.855
| ###
| 12,114,572
| ###
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 0.85
| 0.87
| 0.84
| 0.86
|
|
| 82.2
| 82.2
| ### |
2015-Sep-10 Thu
| 0.85
| ###
| 0.842
| 0.85
| 10,228,381
| 4,306,148
| 74.1
| 74.1
| ### |
2015-Sep-09 Wed
| 0.85
| 0.88
| 0.85
| ###
| 11,249,977
| ###
| 77.8
| 77.8
| 0.0 |
2015-Sep-08 Tue
| 0.825
| 0.845
| 0.82
| 0.845
|
|
| 83.9
| 83.9
| ### |
2015-Sep-07 Mon
| 0.81
| 0.842
| 0.79
| 0.84
|
|
| 93.4
| 93.4
| ### |
2015-Sep-04 Fri
| 0.82
| 0.83
| 0.8
| ###
| 22,173,327
| ###
| 28.3
| 28.3
| 0.0 |
2015-Sep-03 Thu
| 0.83
| 0.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-02 Wed
| ###
| ###
| 0.8
| ###
| 19,218,982
| ###
| ###
| ###
| 0.0 |
2015-Sep-01 Tue
| 0.84
| 0.847
| ###
| 0.83
| 17,016,784
| ###
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| 0.857
| 0.83
| 0.855
| 9,205,073
| 7,764,479
| 86.8
| 86.8
| ### |
2015-Aug-28 Fri
| 0.845
| 0.86
| 0.827
| 0.84
| 9,358,252
| 7,893,685
| 29.7
| 29.7
| ### |
2015-Aug-27 Thu
| 0.855
| ###
| 0.83
| 0.84
| 7,216,727
| 2,994,941
| ###
| ###
| ### |
2015-Aug-26 Wed
| 0.81
| 0.86
| ###
| 0.845
|
|
| 88.0
| 88.0
| ### |
2015-Aug-25 Tue
| 0.79
| 0.845
| 0.79
| 0.84
| 15,002,628
| 12,264,648
| 84.1
| 84.1
| ### |
2015-Aug-24 Mon
| 0.86
| ###
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2015-Aug-21 Fri
| 0.87
| 0.88
| 0.855
| 0.88
|
|
| 78.7
| 78.7
| 0.1 |
2015-Aug-20 Thu
| 0.87
| ###
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-19 Wed
| 0.88
| 0.89
| 0.875
| 0.89
| 8,230,070
| ###
| ###
| ###
| ### |
2015-Aug-18 Tue
| 0.89
| ###
| 0.875
| 0.88
| 16,675,228
| ###
| ###
| ###
| 0.1 |
2015-Aug-17 Mon
| 0.89
| ###
| 0.875
| 0.89
| 7,505,975
| ###
| 76.1
| 76.1
| ### |
2015-Aug-14 Fri
| 0.86
| ###
| 0.86
| 0.89
| 25,572,044
| 10,995,978
| ###
| ###
| ### |
2015-Aug-13 Thu
| 0.855
| 0.88
| 0.845
| 0.855
|
|
| 71.9
| 71.9
| ### |
2015-Aug-12 Wed
| 0.84
| 0.84
| 0.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 0.84
| 0.847
| 0.83
| ###
| 6,839,670
| ###
| 34.4
| 34.4
| 0.0 |
2015-Aug-10 Mon
| ###
| 0.84
| 0.82
| 0.83
|
|
| 26.0
| 26.0
| ### |
2015-Aug-07 Fri
| 0.845
| 0.88
| ###
| 0.84
|
|
| 33.4
| 33.4
| ### |
2015-Aug-06 Thu
| 0.87
| 0.87
| 0.84
| 0.86
| 8,594,951
| 7,348,683
| ###
| ###
| ### |
2015-Aug-05 Wed
| 0.885
| 0.887
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2015-Aug-04 Tue
| 0.855
| ###
| 0.847
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 0.845
| 0.86
| 0.845
| 0.85
| 5,840,882
| 4,979,351
| 81.6
| 81.6
| ### |
2015-Jul-31 Fri
| 0.85
| 0.86
| 0.845
| 0.85
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| ###
| 0.855
| ###
| 0.85
| 4,343,146
| ###
| ###
| ###
| ### |
2015-Jul-29 Wed
| ###
| 0.845
| ###
| ###
| 15,015,043
| 6,343,855
| 70.1
| 70.1
| 0.0 |
2015-Jul-28 Tue
| 0.83
| 0.84
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| 0.845
| 0.827
| 0.845
| 5,112,578
| ###
| 79.8
| 79.8
| ### |
2015-Jul-24 Fri
| ###
| 0.845
| ###
| 0.84
| 13,741,750
| 5,805,889
| 79.5
| 79.5
| ### |
2015-Jul-23 Thu
| 0.83
| 0.84
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| 0.84
| 0.84
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| 0.83
| 0.845
| 0.82
| ###
| 8,738,180
| ###
| 76.3
| 76.3
| 0.0 |
2015-Jul-20 Mon
| 0.83
| 0.83
| ###
| 0.82
| 11,628,346
| ###
| ###
| ###
| 0.1 |
2015-Jul-17 Fri
| 0.855
| 0.855
| 0.822
| 0.83
|
|
| 8.9
| 8.9
| ### |
2015-Jul-16 Thu
| 0.86
| 0.86
| ###
| 0.845
|
|
| 21.1
| 21.1
| ### |
2015-Jul-15 Wed
| 0.82
| ###
| ###
| 0.83
|
|
| ###
| ###
| ### |
2015-Jul-14 Tue
| 0.82
| 0.82
| 0.81
| 0.82
|
|
| 65.5
| 65.5
| 0.1 |
2015-Jul-13 Mon
| 0.83
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 0.86
| 0.86
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2015-Jul-09 Thu
| 0.84
| ###
| 0.83
| 0.85
|
|
| 79.1
| 79.1
| ### |
2015-Jul-08 Wed
| 0.82
| 0.85
| 0.82
| 0.845
| 15,295,875
| 12,772,055
| ###
| ###
| ### |
2015-Jul-07 Tue
| ###
| ###
| 0.8
| 0.83
|
|
| 88.4
| 88.4
| ### |
2015-Jul-06 Mon
| 0.79
| 0.81
| 0.782
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 0.825
| 0.83
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| 0.83
| 0.845
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| 0.82
| ###
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2015-Jun-30 Tue
| 0.825
| 0.845
| ###
| ###
| 24,242,987
| ###
| 17.8
| 17.8
| 0.0 |
2015-Jun-29 Mon
| 0.825
| 0.84
| 0.81
| 0.825
| 16,859,776
| ###
| 83.4
| 83.4
| 0.1 |
2015-Jun-26 Fri
| 0.85
| 0.86
| ###
| 0.845
|
|
| ###
| ###
| ### |
2015-Jun-25 Thu
| 0.89
| 0.89
| 0.85
| 0.855
|
|
| ###
| ###
| ### |
2015-Jun-24 Wed
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2015-Jun-23 Tue
| 0.89
| ###
| 0.882
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2015-Jun-19 Fri
| 0.87
| 0.89
| ###
| 0.88
|
|
| 77.0
| 77.0
| 0.1 |
2015-Jun-18 Thu
| 0.875
| 0.885
| ###
| 0.87
|
|
| ###
| ###
| 0.1 |
2015-Jun-17 Wed
| ###
| ###
| 0.885
| 0.885
| 12,136,180
| 5,370,259
| ###
| ###
| ### |
2015-Jun-16 Tue
| ###
| 0.925
| ###
| ###
| 13,508,474
| ###
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
| 8,253,740
| 0
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2015-Jun-10 Wed
| ###
| 0.945
| ###
| 0.925
| 8,215,248
| ###
| 29.0
| 29.0
| ### |
2015-Jun-09 Tue
| 0.945
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| 0.985
| 0.952
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 0.985
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 1.025
| ###
| 0.985
| ###
| 13,787,182
| 6,790,187
| 12.6
| 12.6
| 0.0 |
2015-Jun-01 Mon
| 1.025
| ###
| ###
| ###
| 16,651,242
| 0
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 10,480,129
| 0
| 76.6
| 76.6
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-May-27 Wed
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| ###
| ###
| ###
| 1.025
| 8,931,387
| 0
| 18.4
| 18.4
| ### |
2015-May-25 Mon
| ###
| 1.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| 1.045
| ###
| ###
| ###
| 4,383,076
| 0
| 26.5
| 26.5
| 0.0 |
2015-May-21 Thu
| 1.055
| 1.055
| ###
| 1.045
|
|
| 22.2
| 22.2
| 0.1 |
2015-May-20 Wed
| ###
| 1.045
| ###
| ###
| 5,533,722
| ###
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| 1.045
| 1.025
| ###
| 8,459,754
| 8,755,845
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 1.055
| ###
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2015-May-15 Fri
| ###
| 1.055
| ###
| ###
| 11,305,220
| ###
| 71.5
| 71.5
| 0.0 |
2015-May-14 Thu
| 1.025
| 1.045
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2015-May-13 Wed
| ###
| ###
| ###
| 1.025
| 12,594,089
| 0
| ###
| ###
| ### |
2015-May-12 Tue
| 1
| ###
| 0.985
| ###
| 13,441,046
| ###
| ###
| ###
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 1
| ###
| 17,510,027
| ###
| ###
| ###
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
| 10,704,659
| 0
| 21.8
| 21.8
| 0.0 |
2015-May-07 Thu
| 0.985
| ###
| 0.985
| 1.025
|
|
| 93.7
| 93.7
| ### |
2015-May-06 Wed
| ###
| 1.045
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2015-May-05 Tue
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2015-May-04 Mon
| ###
| ###
| 1.045
| 1.055
| 11,031,289
| 5,763,848
| ###
| ###
| 0.1 |
2015-May-01 Fri
| 1.045
| ###
| ###
| 1.055
| 11,703,152
| 0
| 71.2
| 71.2
| 0.1 |
2015-Apr-30 Thu
| ###
| 1.055
| ###
| 1.045
|
|
| 72.8
| 72.8
| 0.1 |
2015-Apr-29 Wed
| 1.075
| ###
| 1.055
| ###
| 15,748,281
| ###
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| ###
| 1.085
| ###
| 1.075
| 15,622,185
| ###
| 80.1
| 80.1
| ### |
2015-Apr-27 Mon
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
| 14,185,928
| 0
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| 1.025
| ###
| ###
| ###
| 14,167,889
| 0
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| ###
| 1.045
| 1.022
| 1.025
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| ###
| ###
| 1.025
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 10,754,750
| 0
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| ###
| ###
| 10,856,381
| 0
| 81.9
| 81.9
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 15,979,723
| 0
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| ###
| 1.045
| ###
| 1.025
| 11,448,075
| ###
| ###
| ###
| ### |
2015-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| 0.977
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| 0.985
| 8,923,383
| 0
| 19.0
| 19.0
| ### |
2015-Apr-09 Thu
| ###
| ###
| ###
| 0.985
| 15,883,341
| 0
| ###
| ###
| ### |
2015-Apr-08 Wed
| ###
| 1
| 0.975
| 1
| 9,268,480
| 9,152,624
| ###
| ###
| ### |
2015-Apr-07 Tue
| 1
| ###
| ###
| 0.975
| 10,260,582
| 0
| 15.8
| 15.8
| ### |
2015-Apr-02 Thu
| 0.955
| 1
| ###
| ###
| 13,142,424
| ###
| 91.8
| 91.8
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| ###
| 0.955
| 4,920,351
| 0
| 85.0
| 85.0
| 0.1 |
2015-Mar-31 Tue
| ###
| ###
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2015-Mar-30 Mon
| 0.955
| 0.955
| 0.925
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| 0.925
| 0.955
| 12,895,259
| 5,964,057
| ###
| ###
| 0.1 |
2015-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| ###
| ###
| 3,543,184
| 0
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| 0.957
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-20 Fri
| ###
| 0.985
| 0.945
| 0.985
| 18,377,822
| ###
| 92.8
| 92.8
| ### |
2015-Mar-19 Thu
| ###
| 0.955
| ###
| 0.955
|
|
| 73.8
| 73.8
| 0.1 |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 0.925
| 0.945
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2015-Mar-13 Fri
| ###
| 0.925
| 0.887
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Mar-09 Mon
| ###
| 0.942
| ###
| ###
| 12,655,052
| 5,960,529
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| ###
| ###
| 7,363,825
| 0
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 0.955
| 0.987
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| ###
| 0.955
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Feb-24 Tue
| 0.925
| 0.945
| ###
| ###
| 16,368,879
| ###
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| 0.925
| 14,432,576
| 0
| 80.9
| 80.9
| ### |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 7,380,824
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| 0.922
| ###
| ###
| 34,630,186
| ###
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 0.88
| 0.89
| 16,455,728
| 7,240,520
| ###
| ###
| ### |
2015-Feb-17 Tue
| 0.885
| ###
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| 0.88
| ###
| 0.875
| ###
| 22,540,952
| ###
| 81.2
| 81.2
| 0.0 |
2015-Feb-13 Fri
| 0.875
| ###
| 0.87
| 0.89
|
|
| 78.2
| 78.2
| ### |
2015-Feb-12 Thu
| 0.88
| 0.885
| ###
| 0.875
| 15,282,723
| ###
| 32.1
| 32.1
| 0.1 |
2015-Feb-11 Wed
| 0.89
| 0.89
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2015-Feb-10 Tue
| 0.89
| ###
| 0.877
| 0.885
| 16,290,320
| ###
| 27.5
| 27.5
| ### |
2015-Feb-09 Mon
| ###
| ###
| 0.85
| 0.875
|
|
| ###
| ###
| 0.1 |
2015-Feb-06 Fri
| 0.945
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Feb-05 Thu
| 0.925
| ###
| ###
| ###
| 5,782,052
| 0
| 22.6
| 22.6
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| 0.89
| ###
| 8,254,627
| ###
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| 0.885
| 0.89
|
|
| 25.0
| 25.0
| ### |
2015-Jan-30 Fri
| 0.89
| ###
| 0.885
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2015-Jan-29 Thu
| 0.875
| ###
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2015-Jan-28 Wed
| 0.875
| ###
| ###
| 0.885
|
|
| 79.5
| 79.5
| ### |
2015-Jan-27 Tue
| 0.855
| 0.882
| 0.855
| 0.88
| 6,977,057
| 6,059,574
| 90.5
| 90.5
| 0.1 |
2015-Jan-23 Fri
| 0.84
| 0.855
| ###
| 0.85
|
|
| ###
| ###
| ### |
2015-Jan-22 Thu
| 0.845
| 0.85
| 0.825
| 0.83
| 4,569,770
| 3,827,182
| 17.9
| 17.9
| ### |
2015-Jan-21 Wed
| 0.83
| 0.85
| 0.827
| 0.845
| 6,382,783
| ###
| ###
| ###
| ### |
2015-Jan-20 Tue
| 0.85
| 0.855
| 0.825
| 0.83
|
|
| ###
| ###
| ### |
2015-Jan-19 Mon
| 0.84
| ###
| 0.84
| 0.85
| 7,003,759
| 2,941,578
| 83.5
| 83.5
| ### |
2015-Jan-16 Fri
| 0.86
| 0.87
| ###
| ###
| 3,761,253
| 1,636,145
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| 0.875
| 0.88
| ###
| 0.87
|
|
| 25.1
| 25.1
| 0.1 |
2015-Jan-14 Wed
| 0.89
| ###
| 0.86
| ###
| 3,902,822
| ###
| 14.0
| 14.0
| 0.0 |
2015-Jan-13 Tue
| 0.875
| ###
| ###
| 0.885
| 4,158,324
| 0
| ###
| ###
| ### |
2015-Jan-12 Mon
| ###
| ###
| 0.86
| 0.88
| 4,094,141
| 1,760,480
| 86.0
| 86.0
| 0.1 |
2015-Jan-09 Fri
| 0.87
| 0.885
| ###
| 0.87
| 2,596,040
| 1,148,747
| 66.0
| 66.0
| 0.1 |
2015-Jan-08 Thu
| 0.87
| 0.87
| 0.85
| 0.87
| 4,650,374
| 3,999,321
| 73.0
| 73.0
| 0.1 |
2015-Jan-07 Wed
| 0.87
| 0.872
| 0.85
| 0.86
| 3,399,924
| ###
| 20.4
| 20.4
| ### |
2015-Jan-06 Tue
| 0.89
| ###
| 0.855
| 0.87
| 4,484,157
| 1,916,977
| 14.7
| 14.7
| 0.1 |
2015-Jan-05 Mon
| ###
| 0.885
| ###
| 0.88
|
|
| 80.7
| 80.7
| 0.1 |
2015-Jan-02 Fri
| 0.88
| 0.88
| 0.86
| ###
| 2,570,028
| 2,235,924
| 8.6
| 8.6
| 0.0 |
2014-Dec-31 Wed
| 0.86
| 0.88
| 0.855
| 0.875
|
|
| 83.6
| 83.6
| 0.1 |
2014-Dec-30 Tue
| 0.88
| 0.88
| 0.85
| 0.86
|
|
| 12.5
| 12.5
| ### |
2014-Dec-29 Mon
| 0.85
| 0.885
| 0.84
| 0.875
|
|
| ###
| ###
| 0.1 |
2014-Dec-24 Wed
| ###
| 0.85
| 0.825
| 0.85
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| 0.845
| 0.845
| 0.825
| 0.84
| 5,748,581
| ###
| 33.3
| 33.3
| ### |
2014-Dec-22 Mon
| 0.84
| 0.845
| 0.82
| 0.845
| 6,059,374
| 5,044,428
| ###
| ###
| ### |
2014-Dec-19 Fri
| ###
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2014-Dec-18 Thu
| 0.78
| 0.81
| 0.775
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-17 Wed
| 0.75
| 0.76
| 0.74
| 0.76
| 6,220,744
| 4,665,558
| ###
| ###
| 0.1 |
2014-Dec-16 Tue
| 0.77
| 0.775
| 0.755
| 0.76
| 5,674,322
| 4,340,856
| ###
| ###
| 0.1 |
2014-Dec-15 Mon
| 0.76
| 0.772
| 0.76
| 0.77
| 4,352,827
| ###
| ###
| ###
| 0.1 |
2014-Dec-12 Fri
| 0.755
| 0.78
| 0.745
| 0.78
|
|
| 89.5
| 89.5
| 0.1 |
2014-Dec-11 Thu
| 0.75
| ###
| 0.745
| 0.76
| 6,512,687
| 2,425,975
| 82.0
| 82.0
| 0.1 |
2014-Dec-10 Wed
| 0.75
| 0.775
| 0.742
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Dec-09 Tue
| 0.775
| 0.785
| 0.76
| 0.76
| 5,912,481
| ###
| 26.3
| 26.3
| 0.1 |
2014-Dec-08 Mon
| 0.77
| 0.79
| 0.76
| 0.785
|
|
| 85.1
| 85.1
| ### |
2014-Dec-05 Fri
| 0.76
| 0.77
| 0.757
| 0.76
| 1,969,352
| ###
| ###
| ###
| 0.1 |
2014-Dec-04 Thu
| ###
| 0.77
| 0.745
| 0.76
|
|
| 25.2
| 25.2
| 0.1 |
2014-Dec-03 Wed
| 0.75
| ###
| 0.75
| ###
| 3,641,759
| 1,365,659
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 0.73
| ###
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 28.8
| 28.8
| 0.1 |
2014-Nov-28 Fri
| ###
| 0.75
| 0.73
| 0.74
| 5,013,182
| 3,709,754
| 80.8
| 80.8
| 0.1 |
2014-Nov-27 Thu
| 0.76
| 0.76
| ###
| 0.74
| 3,333,852
| ###
| ###
| ###
| 0.1 |
2014-Nov-26 Wed
| 0.74
| 0.76
| 0.73
| 0.76
| 4,458,986
| 3,321,944
| ###
| ###
| 0.1 |
2014-Nov-25 Tue
| 0.75
| 0.76
| 0.725
| 0.74
| 13,081,540
| 9,713,043
| ###
| ###
| 0.1 |
2014-Nov-24 Mon
| 0.75
| ###
| 0.75
| 0.755
|
|
| 78.1
| 78.1
| ### |
2014-Nov-21 Fri
| 0.77
| 0.775
| 0.75
| 0.755
|
|
| ###
| ###
| ### |
2014-Nov-20 Thu
| 0.78
| 0.785
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2014-Nov-19 Wed
| 0.785
| ###
| ###
| 0.785
| 6,154,424
| 0
| 75.6
| 75.6
| ### |
2014-Nov-18 Tue
| 0.775
| 0.785
| 0.772
| 0.775
| 6,617,681
| ###
| 76.7
| 76.7
| 0.1 |
2014-Nov-17 Mon
| 0.79
| 0.8
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2014-Nov-14 Fri
| 0.8
| 0.8
| 0.785
| ###
| 2,636,729
| ###
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| 0.81
| ###
| 0.79
| 0.79
| 4,497,441
| 1,776,489
| ###
| ###
| ### |
2014-Nov-12 Wed
| 0.82
| 0.825
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2014-Nov-11 Tue
| 0.84
| 0.85
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 7,097,782
| 0
| 87.8
| 87.8
| 0.0 |
2014-Nov-07 Fri
| 0.81
| 0.82
| ###
| 0.82
| 8,347,573
| ###
| ###
| ###
| 0.1 |
2014-Nov-06 Thu
| 0.82
| 0.825
| ###
| 0.8
|
|
| 18.6
| 18.6
| 0.1 |
2014-Nov-05 Wed
| 0.81
| 0.827
| ###
| 0.81
|
|
| 74.6
| 74.6
| 0.1 |
2014-Nov-04 Tue
| ###
| 0.82
| ###
| ###
| 4,649,957
| 1,906,482
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| 0.82
| 0.83
| 0.79
| 0.8
| 7,194,227
| 5,827,323
| 19.2
| 19.2
| 0.1 |
2014-Oct-31 Fri
| ###
| 0.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 0.8
| 0.82
| 0.79
| 0.79
|
|
| 22.8
| 22.8
| ### |
2014-Oct-29 Wed
| 0.79
| ###
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 0.775
| 0.79
| 0.77
| 0.785
|
|
| 84.9
| 84.9
| ### |
2014-Oct-27 Mon
| 0.78
| 0.79
| 0.77
| 0.775
| 4,248,656
| 3,313,951
| ###
| ###
| 0.1 |
2014-Oct-24 Fri
| 0.785
| 0.79
| 0.775
| 0.78
| 3,046,122
| ###
| 23.2
| 23.2
| 0.1 |
2014-Oct-23 Thu
| 0.79
| ###
| 0.772
| 0.785
| 5,397,846
| ###
| 26.5
| 26.5
| ### |
2014-Oct-22 Wed
| ###
| ###
| 0.78
| 0.79
| 5,047,977
| ###
| 21.9
| 21.9
| ### |
2014-Oct-21 Tue
| 0.81
| 0.81
| 0.78
| 0.79
| 9,566,420
| ###
| 15.5
| 15.5
| ### |
2014-Oct-20 Mon
| 0.79
| ###
| 0.785
| ###
| 9,003,370
| 3,533,822
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 0.785
| 0.79
| 0.755
| 0.78
|
|
| 26.6
| 26.6
| 0.1 |
2014-Oct-16 Thu
| 0.74
| ###
| ###
| 0.785
| 13,436,282
| 0
| 95.6
| 95.6
| ### |
2014-Oct-15 Wed
| 0.76
| ###
| 0.74
| 0.75
| 5,141,172
| ###
| 20.0
| 20.0
| ### |
2014-Oct-14 Tue
| 0.73
| ###
| 0.727
| 0.75
| 7,023,275
| ###
| ###
| ###
| ### |
|