End of day Prices (full format), 600 Days for (FXL) FLEXIGROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2018-Jun-04 Mon
| 2.21
| 2.22
| ###
| 2.22
| 271,343
| ###
| ###
| ###
| 0.2 |
2018-Jun-01 Fri
| 2.22
| 2.22
| ###
| 2.21
| 192,850
| ###
| ###
| ###
| 0.2 |
2018-May-31 Thu
| 2.2
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-30 Wed
| ###
| 2.23
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-29 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| 70.7
| 70.7
| 0.2 |
2018-May-28 Mon
| ###
| 2.22
| ###
| 2.2
| 713,784
| ###
| ###
| ###
| 0.2 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 260,872
| 0
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 2.155
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 375,129
| 0
| 88.3
| 88.3
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 473,284
| 0
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 512,073
| 0
| 25.9
| 25.9
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 512,749
| 0
| 83.0
| 83.0
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 571,959
| 0
| ###
| ###
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| 1.985
|
|
| 35.8
| 35.8
| ### |
2018-May-03 Thu
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| 2
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 862,184
| 0
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 1.985
| ###
| ###
| ###
| 1,570,925
| 0
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| 2
| ###
| 1.985
| 928,840
| 928,840
| 71.4
| 71.4
| ### |
2018-Apr-26 Thu
| 1.86
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 1.77
| 1.855
| 1.76
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Apr-23 Mon
| 1.7
| 1.79
| 1.7
| 1.775
| 400,988
| 699,724
| ###
| ###
| ### |
2018-Apr-20 Fri
| 1.725
| 1.75
| ###
| 1.71
| 314,346
| 275,052
| ###
| ###
| 0.1 |
2018-Apr-19 Thu
| 1.76
| 1.76
| ###
| 1.725
| 181,026
| ###
| 15.4
| 15.4
| ### |
2018-Apr-18 Wed
| ###
| 1.78
| ###
| 1.76
|
|
| 95.9
| 95.9
| 0.1 |
2018-Apr-17 Tue
| 1.71
| 1.74
| ###
| 1.685
|
|
| 22.6
| 22.6
| ### |
2018-Apr-16 Mon
| 1.76
| 1.77
| 1.73
| 1.73
|
|
| 22.9
| 22.9
| ### |
2018-Apr-13 Fri
| ###
| 1.785
| 1.74
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| 1.84
| 1.84
| 1.75
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2018-Apr-11 Wed
| 1.85
| 1.85
| 1.81
| ###
| 479,147
| ###
| 26.5
| 26.5
| 0.0 |
2018-Apr-10 Tue
| 1.79
| 1.85
| 1.775
| 1.845
| 421,050
| 763,153
| 90.3
| 90.3
| ### |
2018-Apr-09 Mon
| 1.78
| 1.79
| 1.76
| 1.79
|
|
| 72.9
| 72.9
| 0.1 |
2018-Apr-06 Fri
| 1.77
| 1.79
| 1.75
| ###
| 291,841
| 516,558
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 1.73
| 1.77
| 1.73
| 1.76
| 403,181
| ###
| ###
| ###
| 0.1 |
2018-Apr-04 Wed
| 1.76
| 1.77
| 1.7
| 1.73
|
|
| 22.2
| 22.2
| ### |
2018-Apr-03 Tue
| 1.78
| 1.79
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2018-Mar-29 Thu
| 1.78
| ###
| 1.775
| 1.8
| 369,520
| 327,949
| 80.4
| 80.4
| 0.1 |
2018-Mar-28 Wed
| 1.82
| 1.82
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| 1.8
| 1.82
| ###
| 1.81
|
|
| 71.6
| 71.6
| ### |
2018-Mar-26 Mon
| 1.75
| 1.8
| ###
| 1.79
|
|
| ###
| ###
| 0.1 |
2018-Mar-23 Fri
| 1.78
| 1.8
| 1.755
| 1.8
| 402,645
| ###
| 82.1
| 82.1
| 0.1 |
2018-Mar-22 Thu
| 1.77
| 1.82
| 1.77
| 1.8
| 538,556
| ###
| ###
| ###
| 0.1 |
2018-Mar-21 Wed
| 1.775
| ###
| 1.77
| 1.785
|
|
| 75.5
| 75.5
| 0.1 |
2018-Mar-20 Tue
| 1.74
| 1.785
| 1.74
| 1.77
|
|
| 85.8
| 85.8
| ### |
2018-Mar-19 Mon
| 1.725
| 1.745
| 1.71
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Mar-16 Fri
| 1.71
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2018-Mar-15 Thu
| 1.76
| 1.775
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2018-Mar-14 Wed
| 1.75
| 1.775
| 1.73
| 1.775
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| ###
| 1.75
| ###
| 1.75
|
|
| 92.1
| 92.1
| 0.1 |
2018-Mar-12 Mon
| ###
| ###
| ###
| 1.71
| 306,350
| 0
| ###
| ###
| 0.1 |
2018-Mar-09 Fri
| 1.74
| 1.75
| ###
| 1.7
|
|
| ###
| ###
| ### |
2018-Mar-08 Thu
| 1.725
| 1.77
| 1.71
| 1.73
|
|
| 66.3
| 66.3
| ### |
2018-Mar-07 Wed
| 1.75
| 1.775
| 1.725
| 1.74
| 567,573
| 993,252
| ###
| ###
| 0.1 |
2018-Mar-06 Tue
| 1.77
| 1.77
| 1.725
| 1.74
| 446,580
| ###
| 20.2
| 20.2
| 0.1 |
2018-Mar-05 Mon
| 1.81
| 1.84
| ###
| 1.775
|
|
| ###
| ###
| ### |
2018-Mar-02 Fri
| 1.84
| 1.86
| ###
| 1.83
|
|
| 31.5
| 31.5
| ### |
2018-Mar-01 Thu
| ###
| 1.87
| ###
| 1.85
|
|
| 87.9
| 87.9
| 0.1 |
2018-Feb-28 Wed
| ###
| ###
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2018-Feb-27 Tue
| 1.875
| ###
| 1.855
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 1.82
| 1.875
| 1.82
| 1.87
|
|
| 86.7
| 86.7
| ### |
2018-Feb-23 Fri
| 1.8
| 1.83
| 1.785
| 1.82
|
|
| 75.4
| 75.4
| ### |
2018-Feb-22 Thu
| ###
| 1.8
| ###
| 1.8
|
|
| 90.0
| 90.0
| 0.1 |
2018-Feb-21 Wed
| 1.75
| 1.785
| 1.72
| 1.785
|
|
| 85.8
| 85.8
| 0.1 |
2018-Feb-20 Tue
| ###
| 1.74
| ###
| 1.725
|
|
| 95.6
| 95.6
| ### |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| 1.56
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| 1.55
| 1.56
| 131,725
| 102,086
| 11.4
| 11.4
| ### |
2018-Feb-14 Wed
| ###
| ###
| 1.55
| 1.56
|
|
| 21.0
| 21.0
| ### |
2018-Feb-13 Tue
| 1.545
| ###
| 1.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| 1.555
| 1.56
| 1.53
| 1.53
|
|
| 27.1
| 27.1
| ### |
2018-Feb-09 Fri
| 1.54
| ###
| 1.52
| 1.585
| 676,628
| ###
| ###
| ###
| ### |
2018-Feb-08 Thu
| 1.655
| 1.675
| 1.56
| 1.57
|
|
| 8.0
| 8.0
| 0.1 |
2018-Feb-07 Wed
| 1.73
| 1.79
| 1.655
| ###
| 679,381
| ###
| 6.7
| 6.7
| 0.0 |
2018-Feb-06 Tue
| 1.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 1.81
| 1.81
| ###
| 1.775
| 397,974
| ###
| 33.0
| 33.0
| ### |
2018-Feb-02 Fri
| ###
| 1.855
| ###
| 1.855
| 375,859
| ###
| ###
| ###
| 0.1 |
2018-Feb-01 Thu
| 1.79
| 1.855
| 1.76
| 1.855
| 671,654
| ###
| ###
| ###
| 0.1 |
2018-Jan-31 Wed
| ###
| 1.825
| 1.77
| 1.81
| 297,871
| 535,423
| 33.9
| 33.9
| ### |
2018-Jan-30 Tue
| 1.83
| ###
| 1.81
| ###
| 370,786
| ###
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| 1.83
| 1.84
| ###
| 1.82
| 522,282
| ###
| 34.6
| 34.6
| ### |
2018-Jan-25 Thu
| 1.8
| 1.83
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2018-Jan-24 Wed
| 1.8
| ###
| 1.8
| ###
| 885,972
| 797,374
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 1.79
| ###
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2018-Jan-22 Mon
| 1.8
| 1.82
| 1.775
| 1.785
| 242,474
| 435,847
| ###
| ###
| 0.1 |
2018-Jan-19 Fri
| 1.8
| 1.825
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 1.82
| 1.82
| ###
| ###
| 361,882
| ###
| 37.9
| 37.9
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| 1.76
| 1.82
| 751,557
| 661,370
| 84.4
| 84.4
| ### |
2018-Jan-16 Tue
| ###
| ###
| 1.745
| 1.79
| 653,424
| ###
| ###
| ###
| 0.1 |
2018-Jan-15 Mon
| 1.755
| 1.79
| 1.73
| ###
| 562,648
| ###
| 74.1
| 74.1
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| 1.73
| 1.755
| 283,328
| 245,078
| 28.4
| 28.4
| 0.1 |
2018-Jan-11 Thu
| ###
| 1.76
| 1.725
| 1.75
|
|
| 80.7
| 80.7
| 0.1 |
2018-Jan-02 Tue
| 1.7
| 1.71
| ###
| ###
| 367,523
| ###
| 13.5
| 13.5
| 0.0 |
2017-Dec-29 Fri
| ###
| 1.72
| 1.7
| 1.72
|
|
| 70.5
| 70.5
| 0.1 |
2017-Dec-28 Thu
| 1.7
| 1.72
| ###
| 1.72
| 464,626
| 399,578
| ###
| ###
| 0.1 |
2017-Dec-27 Wed
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 1.675
| 1.59
| 1.675
| 1,069,147
| 1,745,382
| ###
| ###
| ### |
2017-Dec-21 Thu
| ###
| ###
| 1.59
| ###
| 758,250
| ###
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 1,137,823
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,888,872
| 0
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Dec-15 Fri
| 1.685
| 1.685
| ###
| ###
| 11,407,428
| 9,610,758
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 1,408,289
| 0
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| 1.59
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2017-Dec-06 Wed
| ###
| 1.682
| ###
| 1.655
| 2,315,450
| ###
| 86.3
| 86.3
| 0.1 |
2017-Dec-05 Tue
| ###
| 1.625
| 1.55
| ###
| 1,244,288
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| 1.625
| 1.57
| 1.575
|
|
| ###
| ###
| 0.1 |
2017-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 1.625
| ###
| 1,727,828
| ###
| 18.7
| 18.7
| 0.0 |
2017-Nov-29 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| ###
| 2,622,141
| 0
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 1.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 1.57
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2017-Nov-23 Thu
| 1.59
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Nov-22 Wed
| 1.52
| ###
| ###
| 1.59
|
|
| ###
| ###
| ### |
2017-Nov-21 Tue
| ###
| 1.52
| 1.485
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| 1.53
| 1.54
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2017-Nov-17 Fri
| 1.53
| 1.545
| 1.51
| 1.545
| 773,075
| 1,180,872
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| 1.545
| ###
| 1.525
|
|
| 72.1
| 72.1
| 0.1 |
2017-Nov-15 Wed
| 1.57
| 1.57
| ###
| 1.555
|
|
| ###
| ###
| ### |
2017-Nov-14 Tue
| 1.59
| ###
| 1.56
| ###
| 722,345
| 563,429
| 26.0
| 26.0
| 0.0 |
2017-Nov-13 Mon
| 1.57
| ###
| 1.57
| 1.59
|
|
| 81.3
| 81.3
| ### |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| 1.625
| 1.58
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2017-Nov-08 Wed
| 1.525
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| 1.45
| 1.53
| 1.45
| 1.52
|
|
| ###
| ###
| 0.1 |
2017-Nov-06 Mon
| 1.45
| 1.47
| 1.44
| 1.45
| 1,039,247
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| 1.455
| 1.48
| 1.455
| 1.46
|
|
| ###
| ###
| 0.1 |
2017-Nov-02 Thu
| 1.5
| ###
| 1.455
| 1.455
| 813,126
| 591,549
| 13.8
| 13.8
| ### |
2017-Nov-01 Wed
| 1.475
| ###
| ###
| 1.5
|
|
| 80.6
| 80.6
| 0.1 |
2017-Oct-31 Tue
| 1.53
| 1.53
| ###
| 1.47
|
|
| 10.8
| 10.8
| ### |
2017-Oct-30 Mon
| 1.51
| 1.53
| 1.48
| 1.525
|
|
| 78.8
| 78.8
| 0.1 |
2017-Oct-27 Fri
| 1.55
| 1.572
| 1.51
| ###
| 1,168,370
| 1,800,458
| 15.6
| 15.6
| 0.0 |
2017-Oct-26 Thu
| 1.54
| 1.555
| 1.525
| 1.55
|
|
| 77.1
| 77.1
| ### |
2017-Oct-25 Wed
| ###
| 1.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 1.56
| 1.575
| 1.525
| 1.56
| 661,258
| 1,024,949
| 68.6
| 68.6
| ### |
2017-Oct-23 Mon
| 1.56
| 1.585
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 1.525
| 1.56
| 1.52
| 1.555
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 1.52
| 1.54
| ###
| ###
| 862,359
| ###
| 79.1
| 79.1
| 0.0 |
2017-Oct-18 Wed
| 1.55
| 1.55
| 1.51
| ###
| 1,144,022
| 1,750,353
| 16.9
| 16.9
| 0.0 |
2017-Oct-17 Tue
| 1.545
| 1.55
| 1.51
| 1.55
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| 1.575
| 1.58
| ###
| 1.54
|
|
| 17.5
| 17.5
| ### |
2017-Oct-13 Fri
| 1.555
| 1.585
| 1.545
| 1.575
| 628,975
| 984,345
| 76.6
| 76.6
| 0.1 |
2017-Oct-12 Thu
| ###
| ###
| ###
| 1.555
| 1,701,557
| 0
| ###
| ###
| ### |
2017-Oct-11 Wed
| 1.555
| ###
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 1.55
| 1.57
| ###
| 1.555
|
|
| 68.9
| 68.9
| ### |
2017-Oct-09 Mon
| 1.55
| 1.552
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
2017-Oct-06 Fri
| ###
| 1.555
| ###
| 1.545
| 660,927
| 513,870
| ###
| ###
| ### |
2017-Oct-05 Thu
| ###
| 1.56
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Oct-04 Wed
| 1.58
| 1.59
| 1.53
| 1.54
| 492,352
| ###
| ###
| ###
| ### |
2017-Oct-03 Tue
| ###
| ###
| 1.555
| 1.56
|
|
| 15.2
| 15.2
| ### |
2017-Oct-02 Mon
| 1.55
| ###
| 1.55
| 1.575
| 676,343
| ###
| ###
| ###
| 0.1 |
2017-Sep-29 Fri
| 1.53
| ###
| 1.525
| 1.555
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| 1.575
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 1.56
| 1.58
| 1.55
| 1.57
| 591,684
| 925,985
| 76.1
| 76.1
| 0.1 |
2017-Sep-26 Tue
| 1.58
| 1.585
| 1.555
| 1.56
|
|
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| 1.56
| ###
| 801,547
| ###
| 18.6
| 18.6
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 1.575
| 1.585
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2017-Sep-20 Wed
| ###
| 1.675
| 1.645
| 1.655
| 712,029
| ###
| ###
| ###
| 0.1 |
2017-Sep-19 Tue
| ###
| 1.675
| ###
| 1.655
| 535,026
| 448,084
| ###
| ###
| 0.1 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| 1.645
| ###
| ###
| 784,650
| 645,374
| 30.9
| 30.9
| 0.0 |
2017-Sep-13 Wed
| ###
| 1.627
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| 1.59
| 812,772
| 0
| 28.1
| 28.1
| ### |
2017-Sep-11 Mon
| 1.585
| ###
| 1.58
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| 1.58
|
|
| ###
| ###
| 0.1 |
2017-Sep-07 Thu
| ###
| 1.675
| ###
| ###
| 743,040
| ###
| 84.9
| 84.9
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
| 1,501,382
| 0
| 30.3
| 30.3
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 1.685
| 1.71
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-Sep-01 Fri
| ###
| 1.71
| ###
| ###
| 725,851
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| 1.71
| 1.682
| ###
| 841,375
| 1,426,972
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 623,122
| 0
| 71.4
| 71.4
| 0.0 |
2017-Aug-29 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 1.7
|
|
| 80.6
| 80.6
| ### |
2017-Aug-25 Fri
| ###
| 1.73
| ###
| 1.7
| 613,024
| ###
| 21.7
| 21.7
| ### |
2017-Aug-24 Thu
| 1.73
| 1.747
| ###
| ###
| 1,289,783
| 1,126,625
| 20.5
| 20.5
| 0.0 |
2017-Aug-23 Wed
| 1.76
| 1.772
| ###
| ###
| 880,973
| 780,542
| 22.1
| 22.1
| 0.0 |
2017-Aug-22 Tue
| 1.73
| 1.77
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2017-Aug-21 Mon
| 1.7
| 1.745
| ###
| ###
| 810,653
| ###
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 1.725
| ###
| 1.685
| 1.7
|
|
| 14.7
| 14.7
| ### |
2017-Aug-17 Thu
| 1.72
| 1.755
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2017-Aug-16 Wed
| 1.755
| 1.755
| 1.7
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2017-Aug-15 Tue
| 1.74
| 1.76
| ###
| 1.75
|
|
| 75.5
| 75.5
| 0.1 |
2017-Aug-14 Mon
| 1.82
| 1.86
| ###
| 1.845
| 616,940
| 573,754
| 85.4
| 85.4
| ### |
2017-Aug-11 Fri
| 1.85
| 1.855
| 1.81
| 1.82
| 977,282
| ###
| ###
| ###
| ### |
2017-Aug-10 Thu
| 1.86
| 1.88
| 1.845
| ###
| 914,285
| 1,702,855
| 77.8
| 77.8
| 0.0 |
2017-Aug-09 Wed
| 1.85
| 1.87
| 1.842
| 1.86
| 1,064,075
| 1,974,923
| 73.2
| 73.2
| 0.1 |
2017-Aug-08 Tue
| ###
| ###
| 1.84
| 1.855
| 913,357
| 840,288
| 17.3
| 17.3
| 0.1 |
2017-Aug-07 Mon
| 1.85
| 1.89
| 1.842
| 1.885
| 1,008,425
| 1,881,721
| ###
| ###
| 0.1 |
2017-Aug-04 Fri
| 1.855
| 1.875
| 1.825
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| 1.86
| 1.88
| 814,876
| ###
| 19.4
| 19.4
| 0.1 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-Jul-31 Mon
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 1.925
|
|
| ###
| ###
| 0.1 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Jul-26 Wed
| 1.88
| 1.925
| 1.875
| ###
| 1,535,350
| ###
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 1.88
| 1.885
| ###
| 1.875
| 402,372
| ###
| 27.2
| 27.2
| ### |
2017-Jul-24 Mon
| 1.88
| 1.89
| 1.86
| 1.875
| 629,121
| ###
| 32.3
| 32.3
| ### |
2017-Jul-21 Fri
| 1.82
| 1.885
| 1.81
| 1.885
| 981,622
| 1,813,546
| ###
| ###
| 0.1 |
2017-Jul-20 Thu
| 1.84
| ###
| 1.83
| 1.845
|
|
| 75.1
| 75.1
| ### |
2017-Jul-19 Wed
| 1.84
| 1.85
| ###
| 1.84
| 543,042
| ###
| 73.1
| 73.1
| ### |
2017-Jul-18 Tue
| 1.87
| 1.88
| 1.8
| 1.825
| 1,178,725
| 2,168,854
| 14.8
| 14.8
| ### |
2017-Jul-17 Mon
| ###
| 1.87
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-Jul-14 Fri
| 1.81
| ###
| 1.8
| 1.855
| 952,674
| ###
| 88.6
| 88.6
| 0.1 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2017-Jul-12 Wed
| 1.83
| ###
| ###
| 1.77
| 1,078,887
| 0
| ###
| ###
| ### |
2017-Jul-11 Tue
| 1.82
| 1.847
| ###
| 1.84
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| 1.8
| 1.827
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2017-Jul-07 Fri
| 1.8
| ###
| 1.775
| 1.8
|
|
| 73.8
| 73.8
| 0.1 |
2017-Jul-06 Thu
| 1.82
| 1.84
| ###
| 1.825
| 635,424
| ###
| ###
| ###
| ### |
2017-Jul-05 Wed
| 1.84
| 1.84
| 1.81
| ###
| 742,156
| ###
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| ###
| 1.87
| ###
| 1.84
|
|
| ###
| ###
| ### |
2017-Jul-03 Mon
| 1.8
| 1.825
| 1.782
| ###
| 793,822
| 1,431,657
| 36.7
| 36.7
| 0.0 |
2017-Jun-30 Fri
| ###
| 1.86
| 1.77
| 1.825
| 2,107,351
| 3,824,842
| 29.5
| 29.5
| ### |
2017-Jun-29 Thu
| 1.81
| 1.86
| 1.81
| 1.85
|
|
| 82.8
| 82.8
| 0.1 |
2017-Jun-28 Wed
| ###
| ###
| 1.685
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| 1.7
| 1,649,145
| 0
| ###
| ###
| ### |
2017-Jun-26 Mon
| ###
| ###
| 1.685
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 1.647
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 1.59
| ###
| 1.545
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| ###
| 1.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| ###
| 1.72
| ###
| 1.7
| 1,898,826
| ###
| ###
| ###
| ### |
2017-Jun-15 Thu
| 1.73
| ###
| ###
| ###
| 3,208,858
| 0
| 18.9
| 18.9
| 0.0 |
2017-Jun-14 Wed
| ###
| 1.745
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2017-Jun-13 Tue
| ###
| 1.7
| ###
| 1.7
| 1,825,089
| 1,551,325
| ###
| ###
| ### |
2017-Jun-09 Fri
| ###
| ###
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2017-Jun-08 Thu
| ###
| ###
| 1.657
| 1.675
| 1,449,787
| 1,201,148
| ###
| ###
| ### |
2017-Jun-07 Wed
| 1.675
| 1.7
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 1.79
| 1.79
| ###
| ###
| 2,236,940
| ###
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| 1.74
| ###
| 1.74
| 1.775
| 2,212,386
| 1,924,775
| 85.0
| 85.0
| ### |
2017-Jun-01 Thu
| ###
| 1.74
| ###
| 1.72
|
|
| 84.8
| 84.8
| 0.1 |
2017-May-31 Wed
| ###
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| 1.742
| ###
| 1.71
| 2,099,426
| ###
| ###
| ###
| 0.1 |
2017-May-29 Mon
| 1.645
| 1.677
| ###
| ###
| 2,550,782
| ###
| 84.9
| 84.9
| 0.0 |
2017-May-26 Fri
| 1.74
| 1.75
| ###
| 1.645
|
|
| 5.5
| 5.5
| 0.1 |
2017-May-25 Thu
| 1.79
| 1.8
| 1.757
| 1.77
|
|
| 21.6
| 21.6
| ### |
2017-May-24 Wed
| 1.85
| 1.855
| 1.785
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 1.845
| 1.875
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2017-May-22 Mon
| 1.85
| 1.852
| ###
| 1.84
| 1,070,258
| 991,058
| ###
| ###
| ### |
2017-May-19 Fri
| ###
| 1.855
| 1.825
| 1.84
| 1,309,672
| ###
| ###
| ###
| ### |
2017-May-18 Thu
| 1.82
| 1.855
| 1.785
| 1.85
|
|
| 84.3
| 84.3
| 0.1 |
2017-May-17 Wed
| 1.85
| ###
| ###
| 1.845
|
|
| 37.3
| 37.3
| ### |
2017-May-16 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 8.6
| 8.6
| 0.1 |
2017-May-15 Mon
| 1.925
| ###
| 1.88
| ###
| 1,120,252
| ###
| 23.9
| 23.9
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 2,310,175
| 0
| 25.2
| 25.2
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
| 1,632,128
| 0
| 15.2
| 15.2
| 0.0 |
2017-May-08 Mon
| 1.975
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-May-05 Fri
| 2
| ###
| ###
| ###
| 1,693,950
| 0
| 20.1
| 20.1
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-May-03 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2017-May-02 Tue
| ###
| 2.355
| ###
| 2.24
|
|
| 10.6
| 10.6
| ### |
2017-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Apr-28 Fri
| ###
| 2.375
| ###
| ###
| 403,545
| ###
| 29.6
| 29.6
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 977,378
| 0
| 69.6
| 69.6
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| ###
| ###
| 694,650
| 0
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
| 985,044
| 0
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 700,878
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
| 720,673
| 0
| 79.6
| 79.6
| 0.0 |
2017-Apr-10 Mon
| 2.26
| ###
| 2.25
| ###
| 662,842
| ###
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| 2.24
| 2.26
| 851,770
| 953,982
| ###
| ###
| ### |
2017-Apr-06 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 2.29
| ###
| ###
| ###
| 681,084
| 0
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| 24.8
| 24.8
| 0.2 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
| 292,949
| 0
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,024,371
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2017-Mar-28 Tue
| 2.28
| ###
| 2.26
| ###
| 537,240
| 607,081
| 80.2
| 80.2
| 0.0 |
2017-Mar-27 Mon
| 2.29
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2017-Mar-24 Fri
| 2.27
| ###
| 2.25
| ###
| 712,876
| 801,985
| 82.1
| 82.1
| 0.0 |
2017-Mar-23 Thu
| 2.28
| ###
| 2.255
| 2.27
|
|
| 26.1
| 26.1
| 0.2 |
2017-Mar-22 Wed
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
| 358,552
| 0
| 79.7
| 79.7
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 954,524
| 0
| 72.2
| 72.2
| 0.0 |
2017-Mar-16 Thu
| ###
| 2.325
| ###
| ###
| 757,526
| 880,623
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| 2.29
| ###
| 541,872
| 620,443
| 77.9
| 77.9
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| 2.28
| ###
| 642,927
| ###
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
| 419,983
| 0
| 33.8
| 33.8
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 2.26
| ###
| 697,547
| 788,228
| 82.1
| 82.1
| 0.0 |
2017-Mar-08 Wed
| 2.4
| 2.4
| ###
| ###
| 1,521,740
| 1,826,088
| 15.9
| 15.9
| 0.0 |
2017-Mar-07 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 366,822
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 739,948
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| ###
| 946,982
| 0
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 2.26
| ###
| 2.22
| ###
| 1,420,889
| 1,577,186
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 2.2
| ###
| ###
| 2.27
|
|
| 90.8
| 90.8
| 0.2 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 826,929
| 0
| 81.5
| 81.5
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Feb-16 Thu
| ###
| 2.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 906,974
| 0
| 28.1
| 28.1
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| ###
| ###
| 633,172
| 0
| 82.6
| 82.6
| 0.0 |
2017-Feb-13 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| 2.26
| 2.28
| 2.22
| 2.26
| 811,826
| ###
| ###
| ###
| ### |
2017-Feb-08 Wed
| ###
| 2.27
| ###
| 2.25
| 771,471
| ###
| ###
| ###
| ### |
2017-Feb-07 Tue
| 2.21
| 2.21
| ###
| ###
| 962,320
| ###
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 2.25
| 2.25
| ###
| 2.2
| 909,359
| 1,023,028
| ###
| ###
| 0.2 |
2017-Feb-03 Fri
| ###
| 2.245
| ###
| 2.21
| 1,051,655
| 1,180,482
| 80.4
| 80.4
| 0.2 |
2017-Feb-02 Thu
| 2.22
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 2.27
| 2.27
| 2.2
| 2.22
| 1,393,085
| 3,113,544
| ###
| ###
| 0.2 |
2017-Jan-31 Tue
| 2.26
| 2.28
| 2.23
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Jan-30 Mon
| 2.28
| ###
| 2.24
| 2.26
|
|
| 29.6
| 29.6
| ### |
2017-Jan-27 Fri
| 2.29
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2017-Jan-25 Wed
| 2.27
| ###
| 2.24
| 2.29
| 689,445
| 772,178
| ###
| ###
| ### |
2017-Jan-24 Tue
| ###
| ###
| 2.22
| 2.27
| 1,703,286
| 1,890,647
| ###
| ###
| 0.2 |
2017-Jan-23 Mon
| ###
| ###
| 2.255
| 2.29
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 658,277
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
| 349,142
| 0
| 28.6
| 28.6
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
| 452,428
| 0
| 79.2
| 79.2
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 425,955
| 0
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 527,129
| 0
| 25.5
| 25.5
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| 2.4
| ###
| ###
| 694,088
| ###
| 21.6
| 21.6
| 0.0 |
2017-Jan-10 Tue
| 2.41
| 2.41
| ###
| ###
| 594,283
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 2.4
| 2.44
| ###
| 2.42
| 603,250
| ###
| ###
| ###
| 0.2 |
2017-Jan-06 Fri
| ###
| 2.41
| ###
| ###
| 645,343
| ###
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| 2.41
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 535,951
| 0
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| 2.27
| ###
| 2.27
| ###
| 1,145,489
| ###
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 2.27
| 2.29
| 2.26
| 2.26
| 219,055
| 498,350
| ###
| ###
| ### |
2016-Dec-29 Thu
| 2.25
| ###
| 2.24
| 2.28
|
|
| 78.7
| 78.7
| 0.2 |
2016-Dec-28 Wed
| ###
| ###
| ###
| 2.27
| 883,448
| 0
| 91.5
| 91.5
| 0.2 |
2016-Dec-23 Fri
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| 2.27
| 2.27
| ###
| 2.2
|
|
| 8.7
| 8.7
| 0.2 |
2016-Dec-21 Wed
| 2.29
| ###
| 2.26
| 2.26
| 1,414,743
| 1,598,659
| 21.3
| 21.3
| ### |
2016-Dec-20 Tue
| 2.28
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Dec-19 Mon
| ###
| ###
| 2.25
| 2.27
| 1,755,222
| 1,974,624
| ###
| ###
| 0.2 |
2016-Dec-16 Fri
| 2.42
| 2.44
| ###
| ###
| 1,600,681
| ###
| 11.7
| 11.7
| 0.0 |
2016-Dec-15 Thu
| 2.44
| 2.44
| ###
| 2.43
| 1,400,425
| ###
| ###
| ###
| ### |
2016-Dec-14 Wed
| 2.46
| 2.47
| 2.42
| 2.42
| 914,426
| 2,235,771
| 18.1
| 18.1
| 0.2 |
2016-Dec-13 Tue
| 2.48
| 2.48
| 2.44
| 2.45
| 1,055,224
| 2,595,851
| ###
| ###
| 0.2 |
2016-Dec-12 Mon
| 2.46
| 2.48
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| 2.48
| ###
| 2.48
| 1,901,277
| 2,357,583
| 90.0
| 90.0
| 0.2 |
2016-Dec-08 Thu
| 2.4
| 2.42
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2016-Dec-07 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 935,976
| 0
| 37.8
| 37.8
| 0.0 |
2016-Dec-02 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 2.4
| 2.29
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 2.24
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| 2.29
| ###
| 700,079
| ###
| 85.5
| 85.5
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| 2.28
| ###
| 804,080
| 916,651
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| 2.27
| ###
| 2.27
| ###
| 602,249
| 683,552
| 83.9
| 83.9
| 0.0 |
2016-Nov-23 Wed
| 2.23
| 2.28
| 2.21
| 2.25
| 560,773
| ###
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| 2.24
| ###
| 2.22
|
|
| 81.4
| 81.4
| 0.2 |
2016-Nov-21 Mon
| ###
| ###
| 2.145
| ###
| 538,946
| ###
| 28.3
| 28.3
| 0.0 |
2016-Nov-18 Fri
| ###
| 2.2
| ###
| ###
| 571,121
| ###
| 75.0
| 75.0
| 0.0 |
2016-Nov-17 Thu
| ###
| 2.2
| 2.145
| ###
| 1,065,470
| ###
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 2.29
| ###
| ###
| 2.22
| 1,095,147
| 0
| 13.2
| 13.2
| 0.2 |
2016-Nov-15 Tue
| 2.28
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 2.24
| 2.27
| 2.22
| 2.26
|
|
| 80.7
| 80.7
| ### |
2016-Nov-11 Fri
| ###
| 2.24
| ###
| 2.24
| 661,578
| ###
| 83.7
| 83.7
| ### |
2016-Nov-10 Thu
| ###
| 2.2
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
| 2,110,687
| 0
| 35.2
| 35.2
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 679,947
| 0
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 2.23
| 2.24
| ###
| ###
| 1,110,749
| ###
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 2.24
| 2.26
| 2.23
| 2.25
| 759,478
| 1,705,028
| ###
| ###
| ### |
2016-Oct-31 Mon
| 2.25
| 2.26
| 2.23
| 2.25
| 608,220
| 1,365,453
| ###
| ###
| ### |
2016-Oct-28 Fri
| 2.25
| 2.27
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| 2.25
| 2.26
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 2.24
| 2.27
| 2.2
| 2.25
|
|
| 83.1
| 83.1
| ### |
2016-Oct-25 Tue
| 2.27
| 2.285
| 2.25
| 2.27
| 972,770
| 2,205,755
| ###
| ###
| 0.2 |
2016-Oct-24 Mon
| ###
| ###
| 2.25
| 2.25
|
|
| 18.6
| 18.6
| ### |
2016-Oct-21 Fri
| 2.27
| 2.325
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| 2.25
| 2.29
| ###
| 2.27
| 628,252
| 719,348
| 75.5
| 75.5
| 0.2 |
2016-Oct-19 Wed
| 2.26
| 2.285
| 2.22
| 2.25
|
|
| 26.6
| 26.6
| ### |
2016-Oct-18 Tue
| 2.27
| 2.28
| 2.22
| 2.26
| 993,941
| ###
| 30.8
| 30.8
| ### |
2016-Oct-17 Mon
| 2.29
| ###
| 2.24
| 2.26
| 514,743
| ###
| 29.4
| 29.4
| ### |
2016-Oct-14 Fri
| ###
| ###
| 2.28
| 2.29
| 406,257
| ###
| 27.2
| 27.2
| ### |
2016-Oct-13 Thu
| ###
| ###
| 2.24
| 2.29
|
|
| 15.6
| 15.6
| ### |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2016-Oct-10 Mon
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| 2.41
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| 2.4
| 2.42
| ###
| 2.42
| 997,383
| ###
| ###
| ###
| 0.2 |
2016-Oct-05 Wed
| 2.47
| 2.47
| ###
| 2.4
|
|
| 15.3
| 15.3
| ### |
2016-Oct-04 Tue
| ###
| 2.49
| ###
| 2.49
|
|
| ###
| ###
| 0.2 |
2016-Oct-03 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| 2.27
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 2.29
| ###
| 2.28
| ###
| 647,754
| ###
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 2.26
| ###
| 668,750
| 755,687
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| 2.29
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2016-Sep-23 Fri
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 2.22
| 2.25
| 2.2
| 2.23
|
|
| 72.1
| 72.1
| ### |
2016-Sep-21 Wed
| 2.24
| 2.25
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Sep-20 Tue
| 2.23
| 2.275
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2016-Sep-19 Mon
| 2.26
| 2.27
| 2.2
| 2.24
| 392,789
| 877,883
| 20.2
| 20.2
| ### |
2016-Sep-16 Fri
| 2.26
| ###
| 2.24
| 2.25
|
|
| 23.3
| 23.3
| ### |
2016-Sep-15 Thu
| 2.25
| 2.27
| 2.2
| 2.24
| 1,249,884
| ###
| ###
| ###
| ### |
2016-Sep-14 Wed
| 2.21
| 2.28
| ###
| 2.25
|
|
| ###
| ###
| ### |
2016-Sep-13 Tue
| 2.2
| 2.23
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2016-Sep-12 Mon
| 2.22
| 2.23
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2016-Sep-09 Fri
| 2.27
| 2.29
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Sep-08 Thu
| 2.28
| ###
| 2.25
| 2.29
|
|
| 74.4
| 74.4
| ### |
2016-Sep-07 Wed
| 2.44
| 2.45
| 2.4
| 2.4
| 1,301,351
| 3,155,776
| ###
| ###
| ### |
2016-Sep-06 Tue
| 2.42
| 2.44
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Sep-05 Mon
| 2.43
| 2.44
| ###
| 2.41
| 885,947
| 1,080,855
| 24.4
| 24.4
| 0.2 |
2016-Sep-02 Fri
| 2.48
| 2.48
| ###
| 2.43
|
|
| 17.2
| 17.2
| ### |
2016-Sep-01 Thu
| 2.49
| 2.51
| 2.45
| 2.48
| 2,210,754
| ###
| ###
| ###
| 0.2 |
2016-Aug-31 Wed
| 2.48
| 2.58
| 2.47
| 2.49
| 2,563,120
| 6,471,878
| 78.2
| 78.2
| 0.2 |
2016-Aug-30 Tue
| ###
| 2.455
| ###
| 2.44
| 6,165,728
| ###
| 99.2
| 99.2
| 0.2 |
2016-Aug-29 Mon
| 2.27
| 2.28
| ###
| 2.27
|
|
| 79.0
| 79.0
| 0.2 |
2016-Aug-26 Fri
| 2.28
| ###
| 2.245
| 2.28
| 802,729
| ###
| ###
| ###
| 0.2 |
2016-Aug-25 Thu
| 2.28
| ###
| 2.24
| 2.29
| 1,180,521
| 1,322,183
| ###
| ###
| ### |
2016-Aug-24 Wed
| 2.29
| ###
| 2.28
| 2.29
| 768,454
| ###
| ###
| ###
| ### |
2016-Aug-23 Tue
| 2.27
| ###
| 2.27
| 2.29
|
|
| 79.5
| 79.5
| ### |
2016-Aug-22 Mon
| ###
| ###
| 2.25
| 2.26
|
|
| 14.5
| 14.5
| ### |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| 2.28
| ###
| 966,076
| 1,101,326
| 21.4
| 21.4
| 0.0 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
| 3,199,881
| 0
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| 2.28
| ###
| ###
| ###
| 1,781,450
| 0
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 2.29
| ###
| 2.22
| 2.25
| 917,378
| 1,018,289
| 22.3
| 22.3
| ### |
2016-Aug-12 Fri
| 2.21
| 2.29
| 2.21
| 2.28
|
|
| 87.7
| 87.7
| 0.2 |
2016-Aug-11 Thu
| ###
| 2.2
| ###
| ###
| 649,787
| ###
| 81.1
| 81.1
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
| 802,725
| 0
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 2.2
| 2.2
| ###
| ###
| 1,869,945
| ###
| 20.5
| 20.5
| 0.0 |
2016-Aug-08 Mon
| ###
| 2.21
| ###
| ###
| 2,408,844
| 2,661,772
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
| 1,677,745
| 0
| 77.0
| 77.0
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| 2
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2016-Aug-03 Wed
| ###
| 1.985
| ###
| 1.955
|
|
| ###
| ###
| ### |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| 2
| 1,029,649
| 0
| ###
| ###
| 0.1 |
2016-Jul-29 Fri
| 1.975
| 2
| ###
| 2
| 961,080
| 961,080
| 79.9
| 79.9
| 0.1 |
2016-Jul-28 Thu
| ###
| ###
| 1.955
| ###
| 1,592,824
| 1,556,985
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| 1.985
| 1,342,224
| 0
| 26.3
| 26.3
| ### |
2016-Jul-26 Tue
| ###
| ###
| ###
| 2
| 1,488,175
| 0
| ###
| ###
| 0.1 |
2016-Jul-25 Mon
| 2
| ###
| 2
| ###
| 1,067,388
| 1,067,388
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2016-Jul-21 Thu
| ###
| 2.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 1.975
| ###
| 1.957
| 1.985
| 930,185
| 910,186
| ###
| ###
| ### |
2016-Jul-19 Tue
| 1.985
| ###
| 1.955
| 1.985
| 1,185,242
| 1,158,574
| 70.0
| 70.0
| ### |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
| 1,283,748
| 0
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| 1.975
| 2
| 2,381,254
| 2,351,488
| 80.3
| 80.3
| 0.1 |
2016-Jul-14 Thu
| ###
| 1.982
| 1.945
| ###
| 1,327,974
| 2,607,476
| 68.3
| 68.3
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| 1.8
| ###
| 3,773,485
| ###
| 97.0
| 97.0
| 0.0 |
2016-Jul-12 Tue
| 1.8
| ###
| 1.785
| ###
| 2,336,041
| ###
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| 1.76
| 1.822
| 1.76
| 1.79
|
|
| ###
| ###
| 0.1 |
2016-Jul-08 Fri
| 1.76
| 1.76
| 1.74
| 1.74
| 1,920,376
| 3,360,658
| ###
| ###
| 0.1 |
2016-Jul-07 Thu
| 1.8
| 1.8
| ###
| 1.745
|
|
| 12.8
| 12.8
| 0.1 |
2016-Jul-06 Wed
| 1.755
| 1.755
| ###
| 1.74
|
|
| 27.2
| 27.2
| 0.1 |
2016-Jul-05 Tue
| 1.83
| ###
| 1.77
| 1.77
|
|
| 13.7
| 13.7
| ### |
2016-Jul-04 Mon
| 1.85
| 1.86
| ###
| 1.825
|
|
| 18.2
| 18.2
| ### |
2016-Jul-01 Fri
| 1.74
| 1.855
| 1.74
| 1.845
| 1,778,846
| 3,197,475
| 92.3
| 92.3
| ### |
2016-Jun-30 Thu
| 1.72
| 1.775
| 1.72
| 1.74
| 3,178,486
| ###
| 75.1
| 75.1
| 0.1 |
2016-Jun-29 Wed
| 1.73
| 1.76
| ###
| ###
| 4,516,627
| ###
| 19.8
| 19.8
| 0.0 |
2016-Jun-28 Tue
| 1.78
| 1.78
| 1.72
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2016-Jun-27 Mon
| 1.77
| ###
| ###
| 1.78
|
|
| 67.2
| 67.2
| 0.1 |
2016-May-27 Fri
| 2.24
| 2.25
| 2.2
| 2.2
|
|
| 16.1
| 16.1
| 0.2 |
2016-May-26 Thu
| 2.23
| 2.27
| ###
| 2.23
| 1,899,357
| 2,155,770
| 68.3
| 68.3
| ### |
2016-May-25 Wed
| 2.27
| 2.28
| 2.23
| 2.23
| 1,291,179
| ###
| ###
| ###
| ### |
2016-May-24 Tue
| 2.22
| 2.275
| 2.22
| 2.24
| 1,109,874
| 2,494,441
| 82.3
| 82.3
| ### |
2016-May-23 Mon
| 2.24
| 2.26
| 2.175
| 2.21
|
|
| 24.3
| 24.3
| 0.2 |
2016-May-20 Fri
| 2.23
| 2.26
| 2.21
| 2.22
| 2,096,927
| ###
| ###
| ###
| 0.2 |
2016-May-19 Thu
| 2.28
| ###
| ###
| 2.22
| 2,431,779
| 0
| 21.3
| 21.3
| 0.2 |
2016-May-18 Wed
| ###
| ###
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2016-May-17 Tue
| 2.47
| 2.48
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2016-May-16 Mon
| 2.5
| 2.53
| 2.45
| 2.45
|
|
| 19.9
| 19.9
| 0.2 |
2016-May-13 Fri
| 2.52
| 2.53
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-May-12 Thu
| 2.51
| ###
| 2.48
| 2.51
| 698,148
| ###
| 66.8
| 66.8
| ### |
2016-May-11 Wed
| 2.52
| 2.55
| 2.48
| 2.52
|
|
| ###
| ###
| ### |
2016-May-10 Tue
| 2.47
| 2.5
| 2.45
| 2.5
| 1,028,525
| ###
| 80.1
| 80.1
| 0.2 |
2016-May-09 Mon
| 2.41
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2016-May-06 Fri
| 2.45
| 2.45
| ###
| 2.43
|
|
| 21.6
| 21.6
| ### |
2016-May-05 Thu
| 2.48
| 2.49
| 2.45
| 2.47
| 608,326
| ###
| 30.7
| 30.7
| ### |
2016-May-04 Wed
| 2.44
| 2.49
| 2.41
| 2.46
|
|
| 79.7
| 79.7
| 0.2 |
2016-May-03 Tue
| ###
| 2.475
| ###
| 2.46
| 975,385
| ###
| 85.9
| 85.9
| 0.2 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-29 Fri
| ###
| 2.4
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2016-Apr-28 Thu
| 2.43
| 2.44
| 2.325
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2016-Apr-27 Wed
| 2.45
| 2.475
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2016-Apr-26 Tue
| 2.45
| 2.49
| 2.42
| 2.43
|
|
| 33.9
| 33.9
| ### |
2016-Apr-22 Fri
| 2.43
| ###
| 2.42
| 2.46
| 1,574,429
| 1,905,059
| 81.5
| 81.5
| 0.2 |
2016-Apr-21 Thu
| 2.49
| 2.49
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Apr-20 Wed
| 2.46
| 2.49
| 2.43
| 2.45
|
|
| 33.0
| 33.0
| 0.2 |
2016-Apr-19 Tue
| 2.47
| 2.47
| 2.41
| 2.44
| 2,150,441
| 5,247,076
| ###
| ###
| 0.2 |
2016-Apr-18 Mon
| 2.46
| 2.48
| ###
| 2.45
| 1,566,742
| ###
| ###
| ###
| 0.2 |
2016-Apr-15 Fri
| 2.54
| 2.54
| 2.45
| 2.46
| 2,277,687
| 5,682,829
| 10.1
| 10.1
| 0.2 |
2016-Apr-14 Thu
| 2.57
| ###
| 2.525
| 2.54
| 2,129,159
| ###
| 19.1
| 19.1
| ### |
2016-Apr-13 Wed
| 2.57
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 2.5
| 2.57
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2016-Apr-11 Mon
| 2.54
| 2.57
| 2.51
| 2.51
|
|
| 24.8
| 24.8
| ### |
2016-Apr-08 Fri
| 2.5
| 2.54
| 2.48
| 2.53
| 545,078
| 1,368,145
| ###
| ###
| ### |
2016-Apr-07 Thu
| 2.56
| ###
| 2.51
| 2.52
| 733,825
| 920,950
| 17.5
| 17.5
| ### |
2016-Apr-06 Wed
| 2.43
| ###
| 2.43
| 2.55
| 1,707,159
| ###
| ###
| ###
| 0.2 |
2016-Apr-05 Tue
| 2.43
| 2.44
| 2.42
| 2.42
| 672,224
| ###
| 42.9
| 42.9
| 0.2 |
2016-Apr-04 Mon
| 2.45
| 2.49
| 2.43
| 2.43
| 520,582
| ###
| ###
| ###
| ### |
2016-Apr-01 Fri
| 2.47
| 2.47
| 2.4
| 2.45
| 623,489
| ###
| 30.2
| 30.2
| 0.2 |
2016-Mar-31 Thu
| 2.44
| 2.48
| 2.42
| 2.48
|
|
| 82.3
| 82.3
| 0.2 |
2016-Mar-30 Wed
| 2.43
| 2.44
| ###
| 2.41
| 683,086
| ###
| 28.8
| 28.8
| 0.2 |
2016-Mar-29 Tue
| 2.48
| 2.49
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-Mar-24 Thu
| 2.46
| 2.53
| 2.46
| 2.48
|
|
| 76.0
| 76.0
| 0.2 |
2016-Mar-23 Wed
| 2.51
| ###
| 2.46
| 2.53
|
|
| ###
| ###
| ### |
2016-Mar-22 Tue
| 2.59
| ###
| 2.48
| 2.5
| 2,240,049
| ###
| 10.4
| 10.4
| 0.2 |
2016-Mar-21 Mon
| 2.55
| ###
| 2.52
| 2.58
| 1,557,381
| ###
| 83.3
| 83.3
| 0.2 |
2016-Mar-18 Fri
| ###
| 2.53
| ###
| 2.52
| 1,660,743
| ###
| 94.3
| 94.3
| ### |
2016-Mar-17 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| 80.6
| 80.6
| ### |
2016-Mar-16 Wed
| ###
| ###
| 2.29
| ###
| 915,722
| ###
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| ###
| 2.41
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| ###
| 2.4
|
|
| 90.1
| 90.1
| ### |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 656,520
| 0
| 24.0
| 24.0
| 0.0 |
2016-Mar-09 Wed
| ###
| 2.42
| ###
| 2.42
| 1,100,524
| ###
| ###
| ###
| 0.2 |
2016-Mar-08 Tue
| 2.42
| 2.445
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2016-Mar-07 Mon
| 2.41
| 2.43
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Mar-04 Fri
| 2.41
| 2.43
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2016-Mar-03 Thu
| 2.4
| 2.47
| ###
| 2.44
| 1,265,547
| 1,562,950
| 76.6
| 76.6
| 0.2 |
2016-Mar-02 Wed
| ###
| 2.41
| ###
| ###
| 1,275,021
| ###
| 83.2
| 83.2
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| 2.27
| ###
| 571,078
| 648,173
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 2.27
| 2.28
|
|
| 21.8
| 21.8
| 0.2 |
2016-Feb-26 Fri
| ###
| ###
| 2.27
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2016-Feb-25 Thu
| 2.25
| ###
| 2.25
| ###
| 837,329
| ###
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| ###
| ###
| 2.27
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Feb-22 Mon
| 2.22
| ###
| 2.2
| ###
| 1,822,853
| ###
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| 2.23
| 2.23
| ###
| 2.22
|
|
| 34.1
| 34.1
| 0.2 |
2016-Feb-18 Thu
| 2.2
| ###
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Feb-17 Wed
| 2.59
| ###
| ###
| ###
| 6,763,474
| 0
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 2.4
| 2.58
| 2.4
| 2.58
| 1,475,840
| 3,674,841
| 95.5
| 95.5
| 0.2 |
2016-Feb-15 Mon
| 2.4
| 2.44
| ###
| 2.4
| 1,779,125
| ###
| ###
| ###
| ### |
2016-Feb-12 Fri
| 2.48
| 2.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 2.53
| 2.57
| 2.49
| 2.5
|
|
| 21.8
| 21.8
| 0.2 |
2016-Feb-10 Wed
| ###
| ###
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Feb-09 Tue
| 2.75
| 2.75
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| 2.76
| 2.79
| 2.74
| 2.78
| 293,979
| 812,851
| ###
| ###
| 0.2 |
2016-Feb-05 Fri
| 2.8
| 2.81
| 2.75
| 2.78
| 393,849
| ###
| 25.8
| 25.8
| 0.2 |
2016-Feb-04 Thu
| 2.82
| 2.83
| 2.79
| 2.81
| 775,871
| ###
| ###
| ###
| ### |
2016-Feb-03 Wed
| 2.82
| 2.86
| 2.78
| 2.8
| 1,046,420
| ###
| 35.1
| 35.1
| 0.2 |
2016-Feb-02 Tue
| ###
| ###
| 2.845
| 2.87
|
|
| ###
| ###
| ### |
2016-Feb-01 Mon
| 2.84
| ###
| 2.84
| 2.89
|
|
| ###
| ###
| ### |
2016-Jan-29 Fri
| 2.83
| 2.88
| 2.81
| 2.81
|
|
| 27.0
| 27.0
| ### |
2016-Jan-28 Thu
| 2.82
| 2.87
| 2.77
| 2.82
| 947,770
| ###
| 65.6
| 65.6
| ### |
2016-Jan-27 Wed
| 2.72
| 2.81
| 2.72
| 2.78
|
|
| ###
| ###
| 0.2 |
2016-Jan-25 Mon
| 2.74
| 2.78
| 2.72
| 2.74
| 514,782
| 1,415,650
| ###
| ###
| 0.2 |
2016-Jan-22 Fri
| ###
| 2.71
| ###
| 2.71
| 922,075
| ###
| ###
| ###
| ### |
2016-Jan-21 Thu
| ###
| 2.7
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2016-Jan-20 Wed
| 2.58
| ###
| 2.57
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2016-Jan-19 Tue
| 2.57
| ###
| 2.545
| ###
| 1,290,278
| 1,641,878
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 2.48
| 2.57
| 2.44
| 2.57
| 1,118,546
| 2,801,957
| ###
| ###
| ### |
2016-Jan-15 Fri
| ###
| ###
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2016-Jan-14 Thu
| 2.53
| 2.59
| 2.51
| 2.58
| 911,374
| ###
| 88.7
| 88.7
| 0.2 |
2016-Jan-13 Wed
| 2.53
| ###
| 2.53
| ###
| 852,952
| 1,078,984
| 93.2
| 93.2
| 0.0 |
2016-Jan-12 Tue
| 2.58
| ###
| 2.52
| 2.55
| 1,122,274
| ###
| 26.8
| 26.8
| 0.2 |
2016-Jan-11 Mon
| ###
| ###
| 2.56
| 2.57
|
|
| 10.9
| 10.9
| ### |
2016-Jan-08 Fri
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 2.84
| 2.84
| ###
| 2.71
| 1,484,383
| 2,107,823
| 10.1
| 10.1
| ### |
2016-Jan-06 Wed
| ###
| ###
| 2.82
| 2.85
|
|
| 9.8
| 9.8
| ### |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| ###
| ###
| 605,853
| 0
| 15.7
| 15.7
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Dec-30 Wed
| 3
| ###
| ###
| ###
| 432,871
| 0
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| ###
| 3
| 2.88
| 3
|
|
| 88.3
| 88.3
| 0.2 |
2015-Dec-24 Thu
| ###
| 3
| ###
| ###
| 354,687
| ###
| 8.5
| 8.5
| 0.0 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
| 796,742
| 0
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| 2.85
| ###
| 534,821
| ###
| 20.2
| 20.2
| 0.0 |
2015-Dec-18 Fri
| 2.89
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 2.88
| ###
| 2.87
| 2.89
|
|
| 70.7
| 70.7
| ### |
2015-Dec-16 Wed
| 2.79
| 2.81
| 2.74
| 2.81
| 681,346
| ###
| ###
| ###
| ### |
2015-Dec-15 Tue
| ###
| 2.76
| ###
| 2.75
| 742,475
| ###
| ###
| ###
| ### |
2015-Dec-14 Mon
| 2.75
| 2.76
| ###
| ###
| 689,080
| ###
| 16.4
| 16.4
| 0.0 |
2015-Dec-11 Fri
| 2.84
| 2.84
| 2.75
| 2.77
|
|
| 13.9
| 13.9
| 0.2 |
2015-Dec-10 Thu
| 2.88
| 2.88
| 2.77
| 2.83
|
|
| 21.9
| 21.9
| 0.2 |
2015-Dec-09 Wed
| 2.79
| 2.89
| 2.79
| 2.88
|
|
| ###
| ###
| 0.2 |
2015-Dec-08 Tue
| 2.82
| 2.85
| 2.78
| 2.81
|
|
| 37.1
| 37.1
| ### |
2015-Dec-07 Mon
| 2.88
| ###
| 2.82
| 2.84
| 1,024,522
| 1,444,576
| ###
| ###
| 0.2 |
2015-Dec-04 Fri
| 2.83
| 2.84
| 2.77
| 2.78
| 1,066,225
| ###
| 14.7
| 14.7
| 0.2 |
|