End of day Prices (full format), 600 Days for (GNC) GRAINCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
2019-Jul-16 Tue
| ###
| ###
| ###
| 8.5
| 7,085,272
| 0
| ###
| ###
| 0.6 |
2019-Jul-15 Mon
| 8.24
| ###
| 8.2
| ###
| 311,358
| ###
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 8.4
| 8.46
| 8.25
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2019-Jul-11 Thu
| 8.43
| 8.55
| 8.41
| 8.49
| 429,920
| 3,645,721
| 72.2
| 72.2
| ### |
2019-Jul-10 Wed
| 8.42
| 8.43
| ###
| 8.41
| 1,844,024
| ###
| 31.4
| 31.4
| ### |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 558,472
| 0
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| 8.44
| 8.2
| 8.2
| 896,987
| ###
| 20.1
| 20.1
| 0.6 |
2019-Jul-05 Fri
| 8.24
| ###
| 8.21
| ###
| 434,228
| ###
| 77.2
| 77.2
| 0.0 |
2019-Jul-04 Thu
| 8.2
| 8.23
| ###
| 8.22
| 869,623
| ###
| 66.7
| 66.7
| 0.6 |
2019-Jul-03 Wed
| ###
| 8.23
| ###
| ###
| 718,378
| 2,956,125
| 73.1
| 73.1
| 0.0 |
2019-Jul-02 Tue
| ###
| 8.2
| ###
| ###
| 528,946
| 2,168,678
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
| 492,473
| 0
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 8.2
| ###
| ###
| 542,082
| ###
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 947,342
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| 8
| 1,313,747
| 0
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| ###
| ###
| ###
| 1,493,175
| 0
| 76.4
| 76.4
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
| 1,788,879
| 0
| 67.1
| 67.1
| 0.0 |
2019-Jun-19 Wed
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| ###
| ###
| 750,171
| 0
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 8.25
| 8.25
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Jun-14 Fri
| 8.2
| 8.2
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2019-Jun-13 Thu
| 8.25
| 8.25
| ###
| ###
| 1,704,754
| ###
| 30.2
| 30.2
| 0.0 |
2019-Jun-12 Wed
| ###
| 8.26
| ###
| 8.25
| 1,396,056
| ###
| ###
| ###
| ### |
2019-Jun-11 Tue
| 8.23
| 8.27
| ###
| 8.2
|
|
| 31.0
| 31.0
| 0.6 |
2019-Jun-07 Fri
| 7.89
| ###
| 7.89
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2019-Jun-06 Thu
| 7.8
| 7.845
| ###
| 7.71
|
|
| 25.5
| 25.5
| ### |
2019-Jun-05 Wed
| 7.82
| 7.88
| 7.7
| 7.77
|
|
| ###
| ###
| 0.6 |
2019-Jun-04 Tue
| 7.85
| 7.85
| 7.71
| 7.79
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| 7.79
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2019-May-31 Fri
| 7.7
| 7.74
| ###
| 7.72
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 7.8
| 7.87
| 7.7
| 7.74
| 1,026,184
| 7,988,842
| ###
| ###
| 0.6 |
2019-May-29 Wed
| 7.8
| ###
| ###
| 7.85
| 383,073
| 0
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| 8
| 515,077
| 0
| 73.2
| 73.2
| ### |
2019-May-27 Mon
| ###
| 8
| 7.89
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-May-24 Fri
| 7.83
| ###
| 7.83
| ###
| 1,326,244
| 5,192,245
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| 7.81
| 8
|
|
| ###
| ###
| ### |
2019-May-22 Wed
| 7.87
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 7.84
| ###
| 7.81
| 7.87
| 1,145,327
| ###
| ###
| ###
| 0.6 |
2019-May-20 Mon
| ###
| ###
| 7.725
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 7.74
| ###
| ###
| 7.87
| 2,921,349
| 0
| ###
| ###
| 0.6 |
2019-May-16 Thu
| 7.4
| 7.54
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2019-May-15 Wed
| 7.25
| ###
| ###
| ###
| 1,745,953
| 0
| 77.3
| 77.3
| 0.0 |
2019-May-14 Tue
| ###
| 7.42
| 7.24
| 7.25
| 1,032,745
| 7,570,020
| ###
| ###
| 0.5 |
2019-May-13 Mon
| 7.59
| ###
| ###
| 7.44
|
|
| 18.9
| 18.9
| ### |
2019-May-10 Fri
| 7.59
| ###
| ###
| 7.54
|
|
| ###
| ###
| 0.5 |
2019-May-09 Thu
| 7.7
| 7.75
| 7.44
| ###
| 1,865,380
| ###
| 23.1
| 23.1
| 0.0 |
2019-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| 7.8
| 8.25
| 7.71
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2019-May-06 Mon
| 8.86
| ###
| 8.725
| 8.76
|
|
| 34.0
| 34.0
| 0.6 |
2019-May-03 Fri
| ###
| ###
| 8.8
| 8.88
| 590,545
| ###
| 22.3
| 22.3
| 0.6 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 1,105,386
| 0
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| ###
| 9.125
| ###
| 9
| 994,685
| 4,538,250
| 33.7
| 33.7
| 0.6 |
2019-Apr-29 Mon
| ###
| ###
| ###
| ###
| 765,421
| 0
| 28.9
| 28.9
| 0.0 |
2019-Apr-26 Fri
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Apr-23 Tue
| 9.25
| 9.25
| ###
| ###
| 808,729
| 3,740,371
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| ###
| ###
| ###
| 9.2
|
|
| 24.5
| 24.5
| 0.7 |
2019-Apr-17 Wed
| 9.45
| 9.46
| ###
| 9.41
| 363,274
| 1,718,286
| ###
| ###
| 0.7 |
2019-Apr-16 Tue
| ###
| 9.51
| ###
| 9.42
|
|
| 69.9
| 69.9
| 0.7 |
2019-Apr-15 Mon
| 9.43
| 9.45
| ###
| 9.43
|
|
| 73.0
| 73.0
| ### |
2019-Apr-12 Fri
| ###
| ###
| 9.245
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| 9.26
| 9.26
|
|
| ###
| ###
| ### |
2019-Apr-10 Wed
| ###
| 9.4
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| ###
| 9.4
| 9.25
| ###
| 702,578
| ###
| 30.1
| 30.1
| 0.0 |
2019-Apr-08 Mon
| 9.41
| 9.53
| ###
| ###
| 950,983
| ###
| 27.9
| 27.9
| 0.0 |
2019-Apr-05 Fri
| 9.44
| 9.51
| 9.21
| 9.45
|
|
| 72.6
| 72.6
| 0.7 |
2019-Apr-04 Thu
| ###
| 9.8
| ###
| 9.5
| 5,459,646
| ###
| 82.2
| 82.2
| 0.7 |
2019-Apr-03 Wed
| ###
| 9.41
| 9.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2019-Apr-01 Mon
| ###
| 9.25
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Mar-29 Fri
| ###
| 9.29
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2019-Mar-28 Thu
| ###
| 9.21
| ###
| 9.2
|
|
| 88.9
| 88.9
| 0.7 |
2019-Mar-27 Wed
| ###
| 9.085
| ###
| ###
| 691,326
| 3,140,348
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 9.175
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 323,170
| 0
| 16.7
| 16.7
| 0.0 |
2019-Mar-21 Thu
| ###
| 9.23
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2019-Mar-20 Wed
| ###
| ###
| ###
| 9.24
|
|
| 28.4
| 28.4
| ### |
2019-Mar-19 Tue
| ###
| ###
| 9.24
| 9.28
| 1,215,484
| ###
| ###
| ###
| 0.7 |
2019-Mar-18 Mon
| ###
| ###
| 9.21
| 9.28
| 490,948
| ###
| 25.5
| 25.5
| 0.7 |
2019-Mar-15 Fri
| ###
| 9.4
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 9.24
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 9.49
| 9.49
| ###
| ###
| 1,070,654
| 5,080,253
| 22.9
| 22.9
| 0.0 |
2019-Mar-11 Mon
| ###
| 9.41
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2019-Mar-08 Fri
| 9.5
| 9.58
| ###
| 9.45
|
|
| 31.7
| 31.7
| 0.7 |
2019-Mar-07 Thu
| 9.71
| 9.83
| 9.48
| 9.56
| 716,159
| ###
| ###
| ###
| 0.7 |
2019-Mar-06 Wed
| 9.4
| 9.52
| ###
| 9.51
|
|
| 78.2
| 78.2
| ### |
2019-Mar-05 Tue
| 9.55
| 9.57
| ###
| ###
| 924,858
| 4,425,445
| 22.5
| 22.5
| 0.0 |
2019-Mar-04 Mon
| 9.87
| ###
| 9.7
| 9.72
|
|
| ###
| ###
| 0.7 |
2019-Mar-01 Fri
| 9.77
| 9.86
| ###
| 9.82
|
|
| ###
| ###
| ### |
2019-Feb-28 Thu
| 9.8
| 9.81
| 9.72
| 9.75
| 468,427
| 4,574,189
| ###
| ###
| ### |
2019-Feb-27 Wed
| 9.8
| 9.83
| 9.76
| 9.8
|
|
| ###
| ###
| 0.7 |
2019-Feb-26 Tue
| ###
| ###
| 9.75
| 9.8
|
|
| 21.6
| 21.6
| 0.7 |
2019-Feb-25 Mon
| 9.87
| ###
| 9.72
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2019-Feb-22 Fri
| ###
| 9.88
| 9.51
| 9.87
|
|
| 85.9
| 85.9
| ### |
2019-Feb-21 Thu
| 9.55
| ###
| 9.5
| 9.55
| 506,252
| ###
| 67.0
| 67.0
| 0.7 |
2019-Feb-20 Wed
| 9.43
| 9.58
| 9.4
| 9.54
| 376,620
| 3,574,123
| 79.6
| 79.6
| ### |
2019-Feb-19 Tue
| 9.45
| 9.53
| 9.29
| 9.46
| 426,455
| 4,012,941
| 72.2
| 72.2
| 0.7 |
2019-Feb-18 Mon
| 9.51
| ###
| 9.4
| 9.56
| 1,630,571
| 7,663,683
| ###
| ###
| 0.7 |
2019-Feb-15 Fri
| 9.48
| 9.55
| 9.4
| 9.43
| 256,381
| ###
| ###
| ###
| ### |
2019-Feb-14 Thu
| 9.54
| ###
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2019-Feb-11 Mon
| ###
| 9.77
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| 9.53
| 9.59
| 805,671
| 3,839,022
| 34.4
| 34.4
| 0.7 |
2019-Feb-06 Wed
| 9.53
| 9.75
| 9.5
| ###
| 250,323
| 2,409,358
| 74.1
| 74.1
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| 9.51
| 9.59
| 477,873
| 2,272,286
| 31.1
| 31.1
| 0.7 |
2019-Feb-04 Mon
| 9.55
| 9.58
| 9.5
| 9.55
|
|
| 70.6
| 70.6
| 0.7 |
2019-Feb-01 Fri
| 9.51
| 9.57
| 9.45
| 9.52
|
|
| ###
| ###
| ### |
2019-Jan-31 Thu
| 9.42
| 9.57
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2019-Jan-30 Wed
| ###
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 9.27
| ###
| 9.24
| 9.26
| 329,071
| ###
| 41.1
| 41.1
| ### |
2019-Jan-25 Fri
| ###
| ###
| 9.24
| 9.26
|
|
| 24.7
| 24.7
| ### |
2019-Jan-18 Fri
| ###
| ###
| 9
| ###
| 523,249
| 2,354,620
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| 9
| 8.85
| ###
| 364,280
| ###
| 73.8
| 73.8
| 0.0 |
2019-Jan-11 Fri
| 9
| ###
| 8.89
| ###
| 271,050
| ###
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 9
| ###
| 8.82
| ###
| 460,845
| 2,032,326
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 9
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2019-Jan-04 Fri
| ###
| ###
| ###
| 9
| 582,070
| 0
| ###
| ###
| 0.6 |
2019-Jan-03 Thu
| ###
| 9.255
| ###
| 9.2
|
|
| 70.2
| 70.2
| 0.7 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| ###
| 9.4
| ###
| 9.24
| 645,155
| 3,032,228
| ###
| ###
| ### |
2018-Dec-27 Thu
| ###
| ###
| ###
| ###
| 824,583
| 0
| ###
| ###
| 0.0 |
2018-Dec-21 Fri
| ###
| 9.2
| 8.76
| 9.2
|
|
| 84.2
| 84.2
| 0.7 |
2018-Dec-20 Thu
| ###
| 9.22
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 9.25
| 9.25
| 8.79
| ###
| 1,271,342
| ###
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| ###
| 9.21
| 1,716,527
| 0
| 85.3
| 85.3
| 0.7 |
2018-Dec-13 Thu
| ###
| ###
| ###
| ###
| 3,556,446
| 0
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 9.2
| ###
| ###
| 2,210,552
| ###
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 703,544
| 0
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| 9.23
| ###
| ###
| 1,921,279
| ###
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2018-Dec-05 Wed
| 9.2
| 9.245
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Dec-04 Tue
| ###
| 9.45
| ###
| 9.25
|
|
| ###
| ###
| ### |
2018-Dec-03 Mon
| 9.8
| 9.8
| ###
| 9.25
|
|
| ###
| ###
| ### |
2018-Nov-30 Fri
| 7.5
| 7.5
| 7.27
| ###
| 996,159
| ###
| 14.7
| 14.7
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| 7.51
| 7.53
|
|
| 22.8
| 22.8
| 0.5 |
2018-Nov-13 Tue
| ###
| ###
| 7.87
| ###
| 877,847
| 3,454,327
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 1,221,685
| 0
| 71.3
| 71.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 1,151,524
| 0
| 71.7
| 71.7
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| 8
|
|
| 26.7
| 26.7
| ### |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 369,951
| 0
| 73.4
| 73.4
| 0.0 |
2018-Nov-05 Mon
| ###
| 8.22
| ###
| ###
| 1,077,942
| 4,430,341
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2018-Nov-01 Thu
| 8.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 8.27
| ###
| 8.24
|
|
| 85.8
| 85.8
| 0.6 |
2018-Oct-30 Tue
| ###
| ###
| 7.89
| ###
| 1,142,976
| 4,509,040
| 80.2
| 80.2
| 0.0 |
2018-Oct-29 Mon
| 7.77
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| 8
| ###
| 7.75
|
|
| 22.7
| 22.7
| ### |
2018-Oct-25 Thu
| ###
| 8.22
| ###
| ###
| 3,573,451
| 14,686,883
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| 8
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Oct-23 Tue
| 8.4
| 8.4
| ###
| ###
| 955,248
| 4,012,041
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 8.29
| ###
| ###
| 8.27
| 798,943
| 0
| 34.3
| 34.3
| ### |
2018-Oct-17 Wed
| ###
| ###
| ###
| 8.2
| 507,786
| 0
| ###
| ###
| 0.6 |
2018-Oct-16 Tue
| 7.71
| ###
| 7.71
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2018-Oct-15 Mon
| 7.71
| 7.76
| ###
| 7.72
| 565,827
| ###
| ###
| ###
| ### |
2018-Oct-12 Fri
| 7.82
| 7.83
| 7.73
| 7.75
|
|
| 14.9
| 14.9
| ### |
2018-Oct-11 Thu
| ###
| ###
| 7.86
| 7.87
|
|
| ###
| ###
| 0.6 |
2018-Oct-10 Wed
| ###
| 8.2
| ###
| ###
| 869,320
| ###
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 8.26
| ###
| ###
| ###
| 444,149
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 8.43
| 8.28
| 8.29
| 397,883
| ###
| ###
| ###
| 0.6 |
2018-Oct-05 Fri
| ###
| ###
| 8.29
| ###
| 526,370
| ###
| 69.3
| 69.3
| 0.0 |
2018-Oct-04 Thu
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| 7.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| 7.87
| ###
| 404,589
| 1,592,057
| 83.1
| 83.1
| 0.0 |
2018-Oct-01 Mon
| 7.83
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 7.89
| ###
| 7.85
| ###
| 1,275,144
| 5,004,940
| 67.7
| 67.7
| 0.0 |
2018-Sep-27 Thu
| ###
| 7.975
| 7.87
| ###
| 864,485
| 6,848,882
| 27.5
| 27.5
| 0.0 |
2018-Sep-26 Wed
| 8
| ###
| ###
| ###
| 692,924
| 0
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| 8
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 333,274
| 0
| 80.7
| 80.7
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 7.925
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 8
| ###
| 7.955
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2018-Sep-17 Mon
| 8
| ###
| 7.87
| ###
| 404,470
| 1,591,589
| 26.9
| 26.9
| 0.0 |
2018-Sep-14 Fri
| 8
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2018-Sep-13 Thu
| 7.88
| ###
| 7.88
| 8
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 7.87
| 7.89
| 7.72
| 7.87
| 954,575
| 7,450,457
| ###
| ###
| 0.6 |
2018-Sep-11 Tue
| ###
| ###
| 7.79
| ###
| 947,173
| ###
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| 7.75
| ###
| 1,359,648
| ###
| 72.9
| 72.9
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 7.83
| ###
| 2,235,150
| ###
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 7.87
| 7.89
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| ###
| ###
| 7.88
| ###
| 152,641
| ###
| 76.6
| 76.6
| 0.0 |
2018-Sep-03 Mon
| 7.84
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 7.78
| 7.81
| 703,678
| ###
| 20.5
| 20.5
| 0.6 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| 7.87
| 7.87
| 7.81
| 7.87
| 557,540
| ###
| ###
| ###
| 0.6 |
2018-Aug-27 Mon
| ###
| 8
| 7.8
| 7.81
|
|
| 17.8
| 17.8
| 0.6 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| 7.76
| ###
| 7.73
| ###
| 4,729,885
| ###
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| 7.77
| 7.56
| 7.77
| 1,299,476
| 9,960,483
| 83.8
| 83.8
| 0.6 |
2018-Aug-21 Tue
| 7.52
| ###
| 7.49
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Aug-20 Mon
| 7.55
| 7.55
| 7.49
| 7.51
| 372,954
| ###
| ###
| ###
| ### |
2018-Aug-17 Fri
| ###
| 7.52
| ###
| 7.52
|
|
| 82.0
| 82.0
| 0.5 |
2018-Aug-16 Thu
| 7.26
| 7.43
| 7.25
| ###
| 545,542
| 4,004,278
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| 7.25
| 7.27
|
|
| 34.2
| 34.2
| ### |
2018-Aug-14 Tue
| ###
| ###
| 7.29
| ###
| 813,577
| 2,965,488
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 7.46
| 7.47
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| 7.45
| 7.49
|
|
| 23.6
| 23.6
| ### |
2018-Aug-09 Thu
| 7.5
| ###
| 7.45
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Aug-08 Wed
| 7.5
| 7.51
| 7.43
| 7.51
| 548,685
| 4,098,676
| 71.6
| 71.6
| ### |
2018-Aug-07 Tue
| 7.52
| 7.55
| 7.48
| 7.52
|
|
| 74.4
| 74.4
| 0.5 |
2018-Aug-06 Mon
| 7.51
| 7.55
| 7.46
| 7.51
|
|
| 71.5
| 71.5
| ### |
2018-Aug-03 Fri
| ###
| 7.545
| ###
| 7.5
|
|
| 84.0
| 84.0
| 0.5 |
2018-Aug-02 Thu
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| 7.42
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 7.41
| 7.46
| 7.4
| 7.41
|
|
| 72.8
| 72.8
| ### |
2018-Jul-30 Mon
| ###
| 7.47
| 7.29
| 7.42
| 554,479
| 4,092,055
| 83.9
| 83.9
| 0.5 |
2018-Jul-27 Fri
| ###
| ###
| 7.24
| ###
| 896,888
| ###
| 69.0
| 69.0
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 7.41
| 7.41
| 7.22
| 7.28
|
|
| 19.1
| 19.1
| 0.5 |
2018-Jul-24 Tue
| ###
| 7.425
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2018-Jul-23 Mon
| 7.54
| 7.55
| ###
| ###
| 3,345,750
| ###
| 18.8
| 18.8
| 0.0 |
2018-Jul-20 Fri
| ###
| 7.7
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 7.59
| ###
| 7.54
| ###
| 519,980
| 1,960,324
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 7.74
| ###
| ###
| 736,842
| 2,851,578
| 24.5
| 24.5
| 0.0 |
2018-Jul-17 Tue
| 7.55
| ###
| 7.55
| ###
| 777,088
| ###
| 88.1
| 88.1
| 0.0 |
2018-Jul-16 Mon
| 7.52
| ###
| 7.45
| 7.57
| 887,544
| ###
| 81.5
| 81.5
| ### |
2018-Jul-13 Fri
| 7.52
| 7.56
| 7.48
| 7.49
| 683,588
| 5,140,581
| ###
| ###
| ### |
2018-Jul-12 Thu
| 7.5
| 7.53
| 7.45
| 7.51
| 913,783
| ###
| 68.7
| 68.7
| ### |
2018-Jul-11 Wed
| 7.51
| 7.54
| 7.45
| 7.48
| 1,160,043
| 8,694,522
| 39.3
| 39.3
| 0.5 |
2018-Jul-10 Tue
| 7.54
| 7.58
| 7.48
| 7.5
|
|
| ###
| ###
| 0.5 |
2018-Jul-09 Mon
| 7.57
| 7.57
| 7.48
| 7.5
| 1,153,028
| ###
| 27.0
| 27.0
| 0.5 |
2018-Jul-06 Fri
| 7.57
| ###
| 7.54
| 7.56
|
|
| ###
| ###
| 0.5 |
2018-Jul-05 Thu
| 7.59
| ###
| 7.51
| 7.57
|
|
| 35.9
| 35.9
| ### |
2018-Jul-04 Wed
| ###
| ###
| 7.51
| ###
| 781,372
| 2,934,051
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 7.7
| 7.55
| ###
| 1,028,177
| 7,839,849
| 29.1
| 29.1
| 0.0 |
2018-Jul-02 Mon
| 7.7
| 7.72
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
| 909,870
| 0
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 7.89
| ###
| 7.76
| 7.88
| 1,076,657
| 4,177,429
| 34.9
| 34.9
| 0.6 |
2018-Jun-27 Wed
| 8
| ###
| 7.84
| 7.86
|
|
| 20.6
| 20.6
| ### |
2018-Jun-26 Tue
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 8.28
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Jun-22 Fri
| ###
| 8.385
| ###
| 8.25
|
|
| 28.6
| 28.6
| ### |
2018-Jun-21 Thu
| 8.4
| 8.4
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 8.27
| 8.41
| 8.22
| 8.4
|
|
| 82.7
| 82.7
| ### |
2018-Jun-19 Tue
| 8.2
| ###
| ###
| 8.25
|
|
| 82.5
| 82.5
| ### |
2018-Jun-18 Mon
| ###
| 8.23
| ###
| 8.2
| 1,183,654
| ###
| 85.6
| 85.6
| 0.6 |
2018-Jun-15 Fri
| ###
| ###
| 7.85
| ###
| 4,912,746
| 19,282,528
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| 7.82
| ###
| 1,387,371
| 5,424,620
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 7.79
| ###
| 1,288,972
| 5,020,545
| 41.0
| 41.0
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 867,678
| 0
| 88.5
| 88.5
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 7.875
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 683,240
| 0
| 74.0
| 74.0
| 0.0 |
2018-Jun-05 Tue
| 7.87
| ###
| 7.84
| ###
| 1,061,921
| ###
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 7.86
| ###
| 7.86
| ###
| 847,328
| ###
| 75.9
| 75.9
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| 7.81
| 7.83
| 919,481
| 3,590,573
| 24.5
| 24.5
| ### |
2018-May-31 Thu
| 7.82
| ###
| 7.77
| ###
| 5,050,143
| ###
| 86.3
| 86.3
| 0.0 |
2018-May-30 Wed
| 7.71
| 7.85
| ###
| 7.83
| 1,060,989
| 4,164,381
| 84.4
| 84.4
| ### |
2018-May-29 Tue
| 7.72
| 7.89
| ###
| 7.78
| 1,019,156
| 4,020,570
| ###
| ###
| 0.6 |
2018-May-28 Mon
| ###
| 7.77
| ###
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 1,007,081
| 0
| 28.8
| 28.8
| 0.0 |
2018-May-24 Thu
| 7.8
| 7.82
| 7.49
| ###
| 4,736,189
| 36,255,526
| 13.9
| 13.9
| 0.0 |
2018-May-23 Wed
| 7.75
| 7.83
| ###
| 7.77
|
|
| 74.6
| 74.6
| 0.6 |
2018-May-22 Tue
| 7.84
| 7.85
| 7.73
| 7.82
| 680,083
| 5,297,846
| ###
| ###
| 0.6 |
2018-May-21 Mon
| 7.89
| ###
| 7.76
| 7.85
| 728,981
| 2,828,446
| 28.3
| 28.3
| ### |
2018-May-18 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 7.7
| ###
| 7.7
| ###
| 1,243,970
| 4,789,284
| 87.1
| 87.1
| 0.0 |
2018-May-16 Wed
| 7.71
| 7.72
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2018-May-15 Tue
| 7.84
| 7.84
| ###
| 7.72
|
|
| ###
| ###
| ### |
2018-May-14 Mon
| 7.89
| ###
| 7.8
| 7.86
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| 7.71
| ###
| 7.58
| 7.74
| 2,300,975
| ###
| 73.9
| 73.9
| 0.6 |
2018-May-10 Thu
| ###
| 7.975
| ###
| 7.82
| 1,311,341
| 5,228,972
| 23.0
| 23.0
| 0.6 |
2018-May-09 Wed
| 8.27
| 8.27
| 7.85
| 7.89
|
|
| 6.5
| 6.5
| ### |
2018-May-08 Tue
| 8.24
| ###
| 8.23
| 8.25
| 869,040
| ###
| 70.9
| 70.9
| ### |
2018-May-07 Mon
| 8.25
| ###
| ###
| 8.2
| 708,149
| 0
| 33.4
| 33.4
| 0.6 |
2018-May-04 Fri
| 8.42
| 8.42
| 8.22
| 8.24
|
|
| ###
| ###
| 0.6 |
2018-May-03 Thu
| ###
| 8.46
| ###
| ###
| 730,878
| ###
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| 8.47
| 8.27
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2018-May-01 Tue
| 8.77
| 8.77
| ###
| 8.41
| 1,815,340
| ###
| 11.9
| 11.9
| ### |
2018-Apr-30 Mon
| ###
| ###
| 8.84
| 8.89
| 1,326,374
| 5,862,573
| 30.7
| 30.7
| ### |
2018-Apr-27 Fri
| ###
| ###
| 8.885
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 8.84
| ###
| 8.8
| ###
| 1,355,957
| ###
| 82.3
| 82.3
| 0.0 |
2018-Apr-23 Mon
| 8.76
| 8.87
| ###
| 8.81
| 732,244
| ###
| ###
| ###
| ### |
2018-Apr-20 Fri
| 8.82
| 8.83
| 8.72
| 8.73
| 489,073
| ###
| ###
| ###
| ### |
2018-Apr-19 Thu
| 8.8
| 8.88
| 8.79
| 8.82
| 3,665,653
| 32,386,044
| 72.6
| 72.6
| ### |
2018-Apr-18 Wed
| 8.78
| 8.83
| 8.74
| 8.81
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 8.79
| 8.86
| 8.77
| 8.77
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 8.72
| 8.84
| ###
| 8.8
| 1,217,744
| 5,382,428
| ###
| ###
| 0.6 |
2018-Apr-13 Fri
| ###
| 8.74
| 8.57
| 8.72
|
|
| ###
| ###
| 0.6 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2018-Apr-11 Wed
| 8.55
| 8.7
| 8.55
| ###
| 2,649,672
| 22,853,421
| 80.9
| 80.9
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 8.575
| 8.59
| 287,250
| 1,231,584
| 30.1
| 30.1
| ### |
2018-Apr-09 Mon
| 8.49
| ###
| 8.49
| 8.59
|
|
| ###
| ###
| ### |
2018-Apr-06 Fri
| ###
| 8.53
| ###
| 8.49
| 780,243
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| 8.44
| 8.5
| 8.41
| 8.44
| 480,284
| ###
| ###
| ###
| 0.6 |
2018-Apr-04 Wed
| 8.5
| 8.54
| 8.4
| 8.44
| 702,284
| 5,948,345
| ###
| ###
| 0.6 |
2018-Apr-03 Tue
| 8.4
| 8.48
| ###
| 8.45
| 531,342
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 8.49
| 8.54
| 8.42
| 8.47
| 1,131,272
| 9,593,186
| ###
| ###
| ### |
2018-Mar-28 Wed
| 8.22
| 8.53
| 8.22
| 8.51
| 1,108,171
| ###
| 93.6
| 93.6
| 0.6 |
2018-Mar-27 Tue
| 8.22
| ###
| ###
| 8.27
| 1,198,740
| 0
| ###
| ###
| ### |
2018-Mar-26 Mon
| ###
| 8.24
| ###
| 8.22
|
|
| 73.5
| 73.5
| 0.6 |
2018-Mar-23 Fri
| ###
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2018-Mar-22 Thu
| ###
| 8.22
| ###
| 8.22
| 510,228
| ###
| ###
| ###
| 0.6 |
2018-Mar-21 Wed
| ###
| 8.25
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2018-Mar-20 Tue
| 8
| ###
| ###
| ###
| 882,171
| 0
| 87.8
| 87.8
| 0.0 |
2018-Mar-19 Mon
| ###
| 8.2
| ###
| 8
|
|
| 25.2
| 25.2
| ### |
2018-Mar-16 Fri
| 8.23
| 8.29
| ###
| 8.22
| 688,270
| 2,852,879
| 32.5
| 32.5
| 0.6 |
2018-Mar-15 Thu
| 8.23
| ###
| ###
| 8.23
| 714,787
| 0
| 68.1
| 68.1
| 0.6 |
2018-Mar-14 Wed
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| ###
| ###
| ###
| 8.21
|
|
| 21.8
| 21.8
| ### |
2018-Mar-12 Mon
| ###
| ###
| 8.27
| 8.29
|
|
| 28.0
| 28.0
| 0.6 |
2018-Mar-09 Fri
| 8.25
| ###
| 8.23
| ###
| 609,784
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| 8.24
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 920,958
| 0
| 40.9
| 40.9
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 7.88
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| 7.86
| ###
| 517,721
| 2,034,643
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 7.875
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 7.88
| ###
| 543,385
| ###
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 7.82
| 7.87
| 7.785
| 7.87
|
|
| 74.7
| 74.7
| 0.6 |
2018-Feb-23 Fri
| 7.76
| 7.79
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2018-Feb-22 Thu
| 7.74
| 7.78
| ###
| 7.7
| 707,381
| ###
| ###
| ###
| 0.6 |
2018-Feb-21 Wed
| 7.58
| 7.78
| 7.56
| 7.76
|
|
| ###
| ###
| 0.6 |
2018-Feb-20 Tue
| 7.52
| ###
| 7.51
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2018-Feb-19 Mon
| 7.56
| ###
| 7.47
| 7.54
| 705,057
| 2,633,387
| 29.8
| 29.8
| 0.5 |
2018-Feb-16 Fri
| 7.57
| 7.59
| ###
| 7.56
|
|
| 37.8
| 37.8
| 0.5 |
2018-Feb-15 Thu
| 7.28
| ###
| ###
| ###
| 2,188,144
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 7.26
| ###
| 7.22
| ###
| 1,087,546
| 3,926,041
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| 7.26
| 7.41
| 7.26
| 7.28
|
|
| 65.5
| 65.5
| 0.5 |
2018-Feb-12 Mon
| 7.29
| ###
| ###
| 7.24
|
|
| 36.2
| 36.2
| 0.5 |
2018-Feb-09 Fri
| ###
| ###
| 7.275
| ###
| 772,344
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 7.5
| ###
| 7.47
|
|
| 83.1
| 83.1
| ### |
2018-Feb-07 Wed
| 7.4
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2018-Feb-06 Tue
| ###
| ###
| ###
| 7.23
| 1,444,753
| 0
| 51.1
| 51.1
| ### |
2018-Feb-05 Mon
| 7.44
| 7.5
| ###
| 7.44
| 633,081
| 2,374,053
| 80.9
| 80.9
| ### |
2018-Feb-02 Fri
| 7.58
| 7.58
| 7.44
| 7.49
| 677,226
| ###
| 24.0
| 24.0
| ### |
2018-Feb-01 Thu
| 7.45
| 7.575
| 7.43
| 7.55
| 2,442,075
| ###
| 77.4
| 77.4
| ### |
2018-Jan-31 Wed
| ###
| 7.44
| ###
| 7.4
|
|
| 69.0
| 69.0
| 0.5 |
2018-Jan-30 Tue
| 7.49
| 7.5
| 7.345
| ###
| 1,051,877
| 7,807,557
| 28.2
| 28.2
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| 7.48
| 7.51
| 1,086,177
| ###
| 26.3
| 26.3
| ### |
2018-Jan-25 Thu
| ###
| ###
| 7.52
| 7.59
|
|
| 31.2
| 31.2
| 0.5 |
2018-Jan-24 Wed
| 7.76
| 7.77
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
2018-Jan-23 Tue
| 7.78
| 7.785
| ###
| 7.74
| 941,554
| ###
| 27.2
| 27.2
| 0.6 |
2018-Jan-22 Mon
| 7.74
| 7.77
| 7.575
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| 7.84
| 7.58
| 7.72
| 1,013,027
| ###
| 86.5
| 86.5
| ### |
2018-Jan-18 Thu
| ###
| ###
| 7.47
| 7.55
|
|
| 27.0
| 27.0
| ### |
2018-Jan-17 Wed
| 7.82
| 7.83
| 7.56
| 7.58
|
|
| 16.4
| 16.4
| ### |
2018-Jan-16 Tue
| 7.85
| ###
| 7.75
| 7.78
|
|
| ###
| ###
| 0.6 |
2018-Jan-15 Mon
| ###
| ###
| 7.82
| 7.85
| 599,928
| ###
| ###
| ###
| ### |
2018-Jan-12 Fri
| ###
| ###
| 7.86
| 7.89
|
|
| 25.7
| 25.7
| ### |
2018-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| 8.24
| ###
| 8.23
| 401,974
| ###
| ###
| ###
| 0.6 |
2017-Dec-29 Fri
| ###
| 8.25
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Dec-28 Thu
| ###
| 8.21
| 8.085
| ###
| 317,778
| ###
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| 8.28
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 8.055
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 831,645
| 0
| ###
| ###
| 0.0 |
2017-Dec-19 Tue
| ###
| 8.085
| ###
| ###
| 1,114,122
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| 7.89
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 7.855
| 7.88
| 1,787,081
| ###
| 34.1
| 34.1
| 0.6 |
2017-Dec-08 Fri
| 7.75
| 7.83
| 7.71
| 7.8
|
|
| 73.3
| 73.3
| 0.6 |
2017-Dec-07 Thu
| 7.7
| 7.77
| ###
| 7.74
| 858,976
| 3,337,121
| 71.2
| 71.2
| 0.6 |
2017-Dec-06 Wed
| 7.57
| ###
| 7.5
| 7.5
| 1,970,275
| ###
| ###
| ###
| 0.5 |
2017-Dec-05 Tue
| ###
| ###
| ###
| 7.55
|
|
| 29.4
| 29.4
| ### |
2017-Dec-04 Mon
| 7.83
| 7.83
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2017-Dec-01 Fri
| ###
| 7.81
| ###
| 7.75
| 876,547
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| 7.7
| 7.73
| 7.58
| 7.59
| 1,491,888
| ###
| 21.9
| 21.9
| 0.5 |
2017-Nov-28 Tue
| ###
| ###
| 7.71
| 7.74
| 1,938,182
| ###
| 17.0
| 17.0
| 0.6 |
2017-Nov-27 Mon
| ###
| ###
| 7.89
| 7.89
| 907,171
| 3,578,789
| 27.4
| 27.4
| ### |
2017-Nov-24 Fri
| ###
| 7.985
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 7.79
| 7.86
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 8.57
| 8.57
| ###
| ###
| 1,710,124
| 7,327,881
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 8.59
| ###
| 8.53
| 8.55
|
|
| ###
| ###
| ### |
2017-Nov-17 Fri
| 8.77
| 8.77
| ###
| ###
| 348,789
| ###
| 23.9
| 23.9
| 0.0 |
2017-Nov-16 Thu
| 8.55
| 8.7
| 8.475
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| 8.55
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2017-Nov-14 Tue
| 8.75
| 8.76
| 8.59
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Nov-13 Mon
| 8.87
| 8.87
| 8.72
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-Nov-10 Fri
| ###
| 8.76
| ###
| 8.76
|
|
| 76.2
| 76.2
| 0.6 |
2017-Nov-09 Thu
| ###
| 8.73
| ###
| ###
| 1,195,254
| 5,217,283
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 8.59
| ###
| ###
| 8.55
| 604,124
| 0
| 30.7
| 30.7
| ### |
2017-Nov-07 Tue
| ###
| ###
| 8.51
| 8.59
|
|
| 21.4
| 21.4
| ### |
2017-Nov-06 Mon
| ###
| 8.8
| ###
| ###
| 690,246
| 3,037,082
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 8.52
| ###
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 8.59
| ###
| 8.5
| 8.5
| 853,382
| 3,626,873
| 26.3
| 26.3
| 0.6 |
2017-Nov-01 Wed
| 8.52
| ###
| ###
| 8.58
| 1,209,729
| 0
| ###
| ###
| 0.6 |
2017-Oct-31 Tue
| 8.59
| ###
| 8.5
| 8.5
| 1,681,622
| ###
| 24.6
| 24.6
| 0.6 |
2017-Oct-30 Mon
| 8.46
| ###
| 8.4
| ###
| 1,325,488
| 5,567,049
| 83.2
| 83.2
| 0.0 |
2017-Oct-27 Fri
| 8.44
| 8.44
| ###
| 8.43
| 470,855
| ###
| 35.9
| 35.9
| 0.6 |
2017-Oct-26 Thu
| 8.27
| 8.43
| ###
| 8.41
| 1,044,378
| 4,402,053
| 85.3
| 85.3
| ### |
2017-Oct-25 Wed
| ###
| 8.4
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 8.51
| 8.51
| ###
| ###
| 866,628
| ###
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| 8.45
| 8.57
| ###
| 8.5
| 1,170,443
| 5,015,348
| ###
| ###
| 0.6 |
2017-Oct-19 Thu
| 8.46
| 8.54
| 8.24
| 8.53
| 1,185,480
| 9,946,177
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| 8.57
| ###
| 8.51
| 500,581
| 2,144,989
| 82.8
| 82.8
| 0.6 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 693,928
| 0
| 16.1
| 16.1
| 0.0 |
2017-Oct-16 Mon
| 8.58
| ###
| 8.55
| 8.59
| 1,134,357
| 4,849,376
| ###
| ###
| ### |
2017-Oct-13 Fri
| 8.29
| 8.47
| 8.26
| 8.43
| 907,182
| 7,588,577
| 79.3
| 79.3
| 0.6 |
2017-Oct-12 Thu
| 8.41
| 8.44
| ###
| 8.26
| 1,140,621
| 4,813,420
| 16.6
| 16.6
| 0.6 |
2017-Oct-11 Wed
| ###
| 8.48
| 8.28
| ###
| 1,636,657
| 13,715,185
| 30.1
| 30.1
| 0.0 |
2017-Oct-10 Tue
| ###
| 8.23
| ###
| 8.22
| 470,386
| ###
| 76.8
| 76.8
| 0.6 |
2017-Oct-09 Mon
| 8
| ###
| 8
| ###
| 608,750
| ###
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 391,685
| 0
| 69.9
| 69.9
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| 7.82
| 7.83
|
|
| 19.6
| 19.6
| ### |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 713,579
| 0
| 17.9
| 17.9
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 398,786
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| 8.21
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2017-Sep-26 Tue
| 8.24
| 8.29
| ###
| 8.21
| 525,848
| ###
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| 8.24
| ###
| 8.23
|
|
| 78.6
| 78.6
| 0.6 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Sep-20 Wed
| ###
| 8.22
| ###
| 8.21
| 984,048
| ###
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 504,951
| 0
| 30.3
| 30.3
| 0.0 |
2017-Sep-18 Mon
| 8
| 8.085
| 8
| ###
| 456,450
| ###
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2017-Sep-13 Wed
| 8.55
| 8.55
| ###
| ###
| 2,428,222
| 10,380,649
| 7.5
| 7.5
| 0.0 |
2017-Sep-12 Tue
| 8.48
| ###
| 8.4
| 8.55
| 497,177
| 2,088,143
| ###
| ###
| ### |
2017-Sep-11 Mon
| 8.44
| 8.49
| ###
| ###
| 268,373
| 1,139,243
| 28.9
| 28.9
| 0.0 |
2017-Sep-08 Fri
| 8.44
| 8.48
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2017-Sep-07 Thu
| 8.46
| 8.54
| 8.42
| 8.47
|
|
| 71.4
| 71.4
| ### |
2017-Sep-06 Wed
| ###
| 8.43
| 8.28
| 8.41
| 858,171
| ###
| 78.2
| 78.2
| ### |
2017-Sep-05 Tue
| 8.5
| 8.5
| ###
| 8.29
|
|
| 17.1
| 17.1
| 0.6 |
2017-Sep-04 Mon
| 8.71
| 8.72
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2017-Sep-01 Fri
| ###
| ###
| 8.54
| ###
| 516,022
| ###
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| 8.71
| 8.53
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2017-Aug-30 Wed
| ###
| 8.84
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2017-Aug-29 Tue
| ###
| 8.44
| ###
| ###
| 1,972,321
| ###
| ###
| ###
| 0.0 |
2017-Aug-28 Mon
| 8.51
| 8.55
| ###
| 8.45
|
|
| 29.7
| 29.7
| ### |
2017-Aug-25 Fri
| 8.53
| 8.58
| 8.5
| 8.51
|
|
| ###
| ###
| 0.6 |
2017-Aug-24 Thu
| 8.52
| ###
| 8.5
| 8.55
|
|
| 70.2
| 70.2
| ### |
2017-Aug-23 Wed
| 8.7
| 8.71
| 8.53
| 8.56
| 570,171
| 4,914,874
| 20.8
| 20.8
| ### |
2017-Aug-22 Tue
| 8.76
| 8.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 8.79
| 8.86
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-Aug-18 Fri
| 8.56
| ###
| 8.5
| 8.59
| 668,584
| 2,841,482
| 65.7
| 65.7
| ### |
2017-Aug-17 Thu
| 8.7
| 8.76
| ###
| 8.7
| 646,945
| ###
| 67.8
| 67.8
| ### |
2017-Aug-16 Wed
| 8.56
| ###
| 8.47
| ###
| 581,250
| ###
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| 8.645
| 8.56
| 8.58
|
|
| ###
| ###
| 0.6 |
2017-Aug-14 Mon
| 8.55
| ###
| 8.52
| 8.55
|
|
| ###
| ###
| ### |
2017-Aug-11 Fri
| 8.57
| 8.575
| 8.46
| 8.53
| 442,745
| 3,771,080
| ###
| ###
| ### |
2017-Aug-10 Thu
| 8.77
| 8.77
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Aug-09 Wed
| 8.75
| 8.84
| ###
| 8.72
| 330,259
| 1,459,744
| 28.5
| 28.5
| 0.6 |
2017-Aug-08 Tue
| 8.84
| 8.89
| 8.76
| 8.77
|
|
| 32.5
| 32.5
| ### |
2017-Aug-07 Mon
| ###
| ###
| 8.72
| 8.84
| 513,421
| ###
| 23.0
| 23.0
| ### |
2017-Aug-04 Fri
| 8.59
| 8.85
| 8.59
| 8.83
| 628,789
| 5,483,040
| ###
| ###
| ### |
2017-Aug-03 Thu
| 8.51
| ###
| 8.51
| 8.57
| 317,484
| ###
| 75.2
| 75.2
| 0.6 |
2017-Aug-02 Wed
| ###
| 8.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| 8.74
| ###
| ###
| 651,954
| ###
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 8.72
| 8.8
| 8.72
| 8.73
|
|
| ###
| ###
| ### |
2017-Jul-28 Fri
| 8.75
| 8.82
| ###
| 8.73
| 972,447
| ###
| ###
| ###
| ### |
2017-Jul-27 Thu
| 8.86
| ###
| 8.81
| 8.81
| 276,940
| 1,219,920
| ###
| ###
| ### |
2017-Jul-26 Wed
| 8.8
| ###
| 8.8
| 8.85
| 488,246
| 2,148,282
| ###
| ###
| 0.6 |
2017-Jul-25 Tue
| 8.83
| 8.84
| 8.73
| 8.8
|
|
| ###
| ###
| 0.6 |
2017-Jul-24 Mon
| 8.89
| ###
| 8.78
| 8.85
|
|
| 29.2
| 29.2
| 0.6 |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 543,572
| 0
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| 9
| 843,988
| 0
| 79.2
| 79.2
| 0.6 |
2017-Jul-19 Wed
| 9
| ###
| 8.87
| ###
| 479,180
| ###
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| 9
|
|
| 22.6
| 22.6
| 0.6 |
2017-Jul-17 Mon
| ###
| 9.26
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Jul-14 Fri
| 9.27
| ###
| ###
| ###
| 833,629
| 0
| 20.6
| 20.6
| 0.0 |
2017-Jul-13 Thu
| 9.21
| 9.24
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2017-Jul-12 Wed
| ###
| 9.43
| ###
| ###
| 960,488
| ###
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 9.47
| 9.5
| 9.41
| 9.45
|
|
| ###
| ###
| 0.7 |
2017-Jul-10 Mon
| 9.4
| 9.57
| 9.4
| 9.53
| 723,543
| ###
| 85.0
| 85.0
| ### |
2017-Jul-07 Fri
| 9.53
| 9.58
| 9.26
| ###
| 840,988
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 9.49
| ###
| 9.49
| ###
| 782,643
| 3,713,641
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 9.45
| 9.49
| 9.43
| 9.47
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| 9.42
| 9.53
| ###
| 9.45
| 815,359
| 3,885,185
| ###
| ###
| 0.7 |
2017-Jul-03 Mon
| 9.42
| 9.51
| ###
| ###
| 579,878
| ###
| 29.7
| 29.7
| 0.0 |
2017-Jun-30 Fri
| 9.42
| ###
| ###
| 9.47
| 764,446
| 0
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| 9.73
| ###
| 9.73
| 504,743
| 2,455,574
| 67.2
| 67.2
| ### |
2017-Jun-28 Wed
| ###
| 9.7
| ###
| ###
| 443,378
| 2,150,383
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 9.7
| 9.71
| ###
| 9.7
|
|
| 70.8
| 70.8
| 0.7 |
2017-Jun-26 Mon
| 9.72
| 9.81
| ###
| 9.74
| 301,451
| ###
| ###
| ###
| 0.7 |
2017-Jun-23 Fri
| ###
| 9.78
| ###
| 9.74
| 450,973
| 2,205,257
| 75.7
| 75.7
| 0.7 |
2017-Jun-22 Thu
| 9.75
| 9.83
| ###
| 9.72
|
|
| 28.0
| 28.0
| 0.7 |
2017-Jun-21 Wed
| 9.73
| 9.82
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2017-Jun-20 Tue
| ###
| ###
| 9.88
| 9.88
|
|
| 17.4
| 17.4
| 0.7 |
2017-Jun-19 Mon
| ###
| ###
| ###
| ###
| 434,583
| 0
| 71.4
| 71.4
| 0.0 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 10.24
| 10.25
| ###
| ###
| 1,118,952
| 5,734,629
| 28.0
| 28.0
| 0.0 |
2017-Jun-14 Wed
| ###
| ###
| 10.2
| 10.29
|
|
| 25.0
| 25.0
| ### |
2017-Jun-13 Tue
| 10.21
| ###
| ###
| 10.25
| 1,113,878
| 0
| ###
| ###
| 0.7 |
2017-Jun-09 Fri
| 10.2
| 10.26
| ###
| ###
| 376,080
| ###
| 28.2
| 28.2
| 0.0 |
2017-Jun-08 Thu
| 10.26
| ###
| 10.21
| 10.28
|
|
| ###
| ###
| 0.7 |
2017-Jun-07 Wed
| ###
| 10.44
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 10.4
| 10.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 10.42
| 10.55
| 10.4
| 10.48
|
|
| ###
| ###
| 0.7 |
2017-Jun-02 Fri
| 10.4
| 10.46
| ###
| 10.42
| 498,253
| ###
| 68.9
| 68.9
| 0.7 |
2017-Jun-01 Thu
| ###
| ###
| 10.28
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2017-May-31 Wed
| ###
| 10.4
| 10.25
| ###
| 730,577
| ###
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| 10.2
| ###
| 10.2
| 10.24
|
|
| ###
| ###
| ### |
2017-May-29 Mon
| ###
| ###
| ###
| 10.21
| 396,084
| 0
| ###
| ###
| ### |
2017-May-26 Fri
| 10.43
| 10.43
| 10.25
| ###
| 300,471
| 3,106,870
| 27.9
| 27.9
| 0.0 |
2017-May-25 Thu
| 10.48
| 10.48
| ###
| ###
| 437,157
| ###
| ###
| ###
| 0.0 |
2017-May-24 Wed
| ###
| 10.41
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| 10.25
| ###
| 10.25
| 704,182
| ###
| ###
| ###
| 0.7 |
2017-May-22 Mon
| ###
| 10.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 9.86
| ###
| 9.85
| ###
| 1,030,558
| ###
| 82.0
| 82.0
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 1,589,488
| 0
| 88.4
| 88.4
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
| 2,139,944
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 1,156,955
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| 9.88
| 1,382,726
| 0
| ###
| ###
| 0.7 |
2017-May-10 Wed
| ###
| ###
| 8.88
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-May-09 Tue
| 9
| 9
| 8.87
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 743,155
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| 8.82
| 8.88
| 8.72
| 8.78
|
|
| ###
| ###
| 0.6 |
2017-May-04 Thu
| 8.82
| 8.89
| 8.73
| 8.85
| 562,878
| 4,958,955
| ###
| ###
| 0.6 |
2017-May-03 Wed
| 8.72
| 8.82
| 8.71
| 8.76
|
|
| 76.6
| 76.6
| 0.6 |
2017-May-02 Tue
| ###
| ###
| ###
| 8.71
| 1,242,657
| 0
| ###
| ###
| 0.6 |
2017-May-01 Mon
| ###
| 9
| 8.85
| 9
| 352,826
| 3,148,972
| 80.2
| 80.2
| 0.6 |
2017-Apr-28 Fri
| 8.81
| 8.955
| 8.78
| ###
| 709,886
| ###
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| 8.79
| 8.86
| 8.79
| 8.81
| 1,116,446
| ###
| ###
| ###
| ### |
2017-Apr-26 Wed
| 8.85
| ###
| 8.79
| 8.83
|
|
| 36.9
| 36.9
| ### |
2017-Apr-24 Mon
| 9
| 9
| 8.86
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Apr-21 Fri
| ###
| 8.985
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 8.84
| 8.88
|
|
| ###
| ###
| 0.6 |
2017-Apr-19 Wed
| ###
| ###
| 8.87
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| 8.89
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| 9
|
|
| 30.6
| 30.6
| 0.6 |
2017-Apr-12 Wed
| 8.85
| ###
| 8.85
| ###
| 805,881
| 3,566,023
| 90.4
| 90.4
| 0.0 |
2017-Apr-11 Tue
| 8.76
| 8.88
| 8.75
| 8.86
|
|
| ###
| ###
| 0.6 |
2017-Apr-10 Mon
| 8.87
| 8.87
| 8.77
| 8.8
| 363,585
| ###
| ###
| ###
| 0.6 |
2017-Apr-07 Fri
| ###
| ###
| 8.73
| 8.77
| 747,125
| ###
| ###
| ###
| ### |
2017-Apr-06 Thu
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| 9
| 8.89
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2017-Apr-04 Tue
| ###
| 9
| ###
| ###
| 219,789
| 989,050
| 74.7
| 74.7
| 0.0 |
2017-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| ###
| ###
| 321,152
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
| 470,948
| 0
| 31.0
| 31.0
| 0.0 |
2017-Mar-29 Wed
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
| 252,781
| 0
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 8.88
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 8.81
| ###
| 8.8
| ###
| 364,377
| 1,603,258
| 85.2
| 85.2
| 0.0 |
2017-Mar-20 Mon
| ###
| 9
| 8.81
| 8.86
| 328,187
| ###
| 23.7
| 23.7
| 0.6 |
2017-Mar-17 Fri
| 8.86
| ###
| 8.83
| ###
| 751,482
| ###
| 80.7
| 80.7
| 0.0 |
2017-Mar-16 Thu
| 8.85
| ###
| 8.8
| 8.87
|
|
| ###
| ###
| ### |
2017-Mar-15 Wed
| ###
| ###
| 8.81
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
| 970,646
| 0
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 8.85
| 8.87
| 236,587
| ###
| ###
| ###
| ### |
2017-Mar-10 Fri
| 8.88
| ###
| 8.82
| ###
| 348,676
| ###
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 8.82
| 8.87
| 8.79
| 8.85
|
|
| ###
| ###
| 0.6 |
2017-Mar-08 Wed
| 8.8
| ###
| ###
| ###
| 1,161,428
| 0
| 82.0
| 82.0
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| 8.81
| 537,448
| 0
| ###
| ###
| ### |
2017-Mar-06 Mon
| 8.75
| 8.76
| ###
| 8.74
| 315,655
| ###
| 34.6
| 34.6
| 0.6 |
2017-Mar-03 Fri
| ###
| 8.75
| ###
| 8.7
|
|
| 72.2
| 72.2
| ### |
2017-Mar-02 Thu
| 8.81
| 8.87
| ###
| 8.79
| 799,277
| ###
| ###
| ###
| 0.6 |
2017-Mar-01 Wed
| 8.88
| 9
| ###
| 8.76
| 836,157
| ###
| 27.7
| 27.7
| 0.6 |
2017-Feb-28 Tue
| 9
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 944,949
| 0
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 9.55
| 9.55
| ###
| ###
| 2,233,645
| 10,665,654
| ###
| ###
| 0.0 |
2017-Feb-23 Thu
| 9.26
| 9.26
| ###
| 9.24
|
|
| ###
| ###
| ### |
2017-Feb-22 Wed
| 9.26
| ###
| 9.21
| ###
| 455,045
| 2,095,482
| 74.9
| 74.9
| 0.0 |
2017-Feb-21 Tue
| 9.41
| 9.41
| 9.22
| ###
| 665,186
| ###
| 27.2
| 27.2
| 0.0 |
2017-Feb-20 Mon
| 9.29
| ###
| ###
| 9.21
|
|
| 31.8
| 31.8
| 0.7 |
2017-Feb-17 Fri
| 9.43
| 9.45
| 9.28
| ###
| 527,088
| 4,936,179
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 9.45
| 9.45
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2017-Feb-15 Wed
| 9.48
| 9.52
| 9.42
| 9.45
|
|
| 33.6
| 33.6
| 0.7 |
2017-Feb-14 Tue
| 9.45
| 9.48
| 9.4
| 9.45
| 1,148,470
| 10,841,556
| ###
| ###
| 0.7 |
2017-Feb-13 Mon
| 9.48
| 9.48
| 9.42
| 9.45
| 813,750
| ###
| 28.9
| 28.9
| 0.7 |
2017-Feb-10 Fri
| 9.45
| 9.48
| 9.41
| 9.45
|
|
| ###
| ###
| 0.7 |
2017-Feb-09 Thu
| 9.4
| 9.44
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Feb-08 Wed
| 9.4
| 9.47
| ###
| 9.41
| 596,743
| 2,825,578
| ###
| ###
| 0.7 |
2017-Feb-07 Tue
| ###
| 9.5
| ###
| 9.43
| 1,962,789
| 9,323,247
| ###
| ###
| ### |
2017-Feb-06 Mon
| 9.24
| 9.4
| 8.88
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2017-Feb-03 Fri
| 9.45
| 9.49
| ###
| ###
| 388,871
| ###
| 27.3
| 27.3
| 0.0 |
2017-Feb-02 Thu
| 9.4
| 9.5
| 9.4
| 9.49
|
|
| 79.4
| 79.4
| 0.7 |
2017-Feb-01 Wed
| ###
| ###
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2017-Jan-31 Tue
| 9.46
| 9.675
| 9.46
| 9.51
|
|
| 80.0
| 80.0
| ### |
2017-Jan-30 Mon
| 9.45
| 9.57
| 9.4
| 9.5
| 440,347
| ###
| ###
| ###
| 0.7 |
2017-Jan-27 Fri
| 9.53
| ###
| 9.53
| 9.59
|
|
| ###
| ###
| 0.7 |
2017-Jan-25 Wed
| 9.57
| 9.59
| 9.4
| 9.58
| 597,057
| 5,669,056
| 70.5
| 70.5
| 0.7 |
2017-Jan-24 Tue
| ###
| 9.51
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2017-Jan-23 Mon
| 9.41
| 9.41
| 9.22
| ###
| 693,087
| ###
| 32.8
| 32.8
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 9.29
| 1,272,420
| 0
| ###
| ###
| ### |
2017-Jan-19 Thu
| ###
| 9.44
| ###
| 9.24
| 752,344
| ###
| ###
| ###
| ### |
2017-Jan-18 Wed
| 9.5
| 9.52
| 9.28
| ###
| 763,677
| ###
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 9.47
| 9.82
| 9.47
| 9.57
| 892,889
| ###
| ###
| ###
| ### |
2017-Jan-16 Mon
| 9.45
| ###
| ###
| 9.59
|
|
| ###
| ###
| 0.7 |
2017-Jan-13 Fri
| 9.57
| 9.58
| 9.47
| 9.47
| 398,645
| ###
| 28.6
| 28.6
| ### |
2017-Jan-12 Thu
| ###
| ###
| 9.49
| 9.51
|
|
| ###
| ###
| ### |
2017-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2017-Jan-10 Tue
| ###
| 9.77
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2017-Jan-09 Mon
| 9.79
| 9.79
| ###
| 9.73
| 516,783
| 2,529,652
| 24.6
| 24.6
| ### |
2017-Jan-06 Fri
| 9.8
| 9.8
| 9.71
| 9.74
|
|
| 25.4
| 25.4
| 0.7 |
|