End of day Prices (full format), 450 Days for (HFA) HFA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2017-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 57,449
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 70,859
| 0
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Nov-07 Tue
| 3
| ###
| 3
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 3
| ###
| 3
| ###
| 218,552
| 327,828
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
| 126,989
| 0
| 14.3
| 14.3
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 236,952
| 0
| 88.5
| 88.5
| 0.0 |
2017-Oct-31 Tue
| 3
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 62,244
| 0
| 34.0
| 34.0
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 147,023
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
| 195,745
| 0
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Oct-20 Fri
| ###
| 3
| ###
| ###
| 68,828
| 103,242
| 64.8
| 64.8
| 0.0 |
2017-Oct-19 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 132,227
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 156,052
| 0
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 184,186
| 0
| 89.4
| 89.4
| 0.0 |
2017-Oct-13 Fri
| 2.8
| ###
| 2.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 2.7
| 2.77
| 2.7
| 2.77
| 234,247
| ###
| 85.6
| 85.6
| 0.2 |
2017-Oct-11 Wed
| 2.76
| 2.76
| 2.72
| 2.74
| 82,279
| 225,444
| 25.8
| 25.8
| 0.2 |
2017-Oct-10 Tue
| 2.74
| 2.76
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| 2.7
| 2.74
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2017-Oct-06 Fri
| ###
| 2.71
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 1,164,954
| 0
| 78.1
| 78.1
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 63,879
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 2.7
| 2.7
| ###
| ###
| 34,486
| 46,556
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| 2.7
| ###
| ###
| 175,124
| ###
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| 2.58
| ###
| 200,072
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 14.9
| 14.9
| 0.2 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Sep-22 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Sep-21 Thu
| 2.73
| 2.74
| ###
| 2.7
| 332,282
| 455,226
| 30.0
| 30.0
| 0.2 |
2017-Sep-20 Wed
| ###
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 186,156
| 0
| 87.3
| 87.3
| 0.0 |
2017-Sep-18 Mon
| ###
| 2.7
| 2.59
| ###
| 116,084
| 307,042
| 25.8
| 25.8
| 0.0 |
2017-Sep-15 Fri
| 2.71
| 2.73
| ###
| ###
| 653,229
| 891,657
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| 2.59
| 2.73
| 2.59
| 2.71
| 148,588
| 395,244
| ###
| ###
| ### |
2017-Sep-13 Wed
| 2.59
| ###
| 2.57
| 2.59
| 118,925
| ###
| ###
| ###
| 0.2 |
2017-Sep-12 Tue
| 2.59
| ###
| 2.57
| 2.59
| 135,021
| ###
| 69.9
| 69.9
| 0.2 |
2017-Sep-11 Mon
| 2.54
| ###
| 2.54
| 2.56
|
|
| 78.5
| 78.5
| 0.2 |
2017-Sep-08 Fri
| ###
| ###
| 2.58
| 2.58
| 157,057
| ###
| 25.3
| 25.3
| 0.2 |
2017-Sep-07 Thu
| ###
| ###
| 2.57
| 2.59
|
|
| ###
| ###
| 0.2 |
2017-Sep-06 Wed
| 2.56
| 2.625
| 2.56
| 2.59
|
|
| 78.1
| 78.1
| 0.2 |
2017-Sep-05 Tue
| ###
| ###
| 2.58
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Sep-04 Mon
| 2.59
| ###
| 2.58
| ###
| 131,187
| ###
| 83.8
| 83.8
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 2.57
| ###
| 79,827
| 102,577
| 28.6
| 28.6
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| 2.58
| ###
| 83,587
| 107,827
| 24.6
| 24.6
| 0.0 |
2017-Aug-30 Wed
| 2.59
| ###
| 2.58
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| 2.58
| 2.59
| 97,029
| ###
| ###
| ###
| 0.2 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 84,942
| 0
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| ###
| 64,777
| 0
| 66.4
| 66.4
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
| 95,076
| 0
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| ###
| ###
| 146,878
| 0
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| ###
| 138,984
| 0
| 75.6
| 75.6
| 0.0 |
2017-Aug-17 Thu
| ###
| 2.7
| ###
| ###
| 196,549
| 265,341
| 31.7
| 31.7
| 0.0 |
2017-Aug-16 Wed
| 2.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 2.78
| 2.78
| 2.75
| 2.75
| 367,974
| 1,017,448
| ###
| ###
| ### |
2017-Aug-14 Mon
| 2.74
| 2.77
| 2.72
| 2.75
| 155,728
| 427,473
| ###
| ###
| ### |
2017-Aug-11 Fri
| 2.75
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 2.73
| 2.84
| 2.71
| 2.75
| 1,679,229
| ###
| ###
| ###
| ### |
2017-Aug-09 Wed
| 2.53
| 2.7
| 2.53
| 2.7
| 180,328
| 471,557
| 95.3
| 95.3
| 0.2 |
2017-Aug-08 Tue
| 2.51
| 2.54
| 2.51
| 2.53
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| 2.53
| 2.55
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| 2.57
| 2.59
| 2.5
| 2.53
| 66,889
| ###
| ###
| ###
| ### |
2017-Aug-03 Thu
| 2.5
| ###
| 2.5
| 2.59
| 187,382
| 234,227
| 91.4
| 91.4
| 0.2 |
2017-Aug-02 Wed
| 2.52
| 2.54
| 2.5
| 2.5
| 111,072
| ###
| ###
| ###
| 0.2 |
2017-Aug-01 Tue
| 2.55
| 2.56
| 2.5
| 2.51
| 51,446
| 130,158
| 18.3
| 18.3
| ### |
2017-Jul-31 Mon
| 2.5
| 2.56
| 2.47
| 2.56
| 92,556
| 232,778
| 86.9
| 86.9
| 0.2 |
2017-Jul-28 Fri
| 2.51
| 2.52
| 2.47
| 2.49
|
|
| 30.5
| 30.5
| 0.2 |
2017-Jul-27 Thu
| 2.48
| 2.51
| 2.45
| 2.5
|
|
| 80.0
| 80.0
| 0.2 |
2017-Jul-26 Wed
| 2.52
| 2.55
| 2.44
| 2.5
| 76,157
| ###
| ###
| ###
| 0.2 |
2017-Jul-25 Tue
| 2.48
| 2.58
| 2.46
| 2.56
|
|
| ###
| ###
| 0.2 |
2017-Jul-24 Mon
| 2.44
| 2.5
| 2.44
| 2.5
|
|
| 90.0
| 90.0
| 0.2 |
2017-Jul-21 Fri
| 2.45
| 2.46
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2017-Jul-20 Thu
| 2.49
| 2.49
| 2.43
| 2.48
| 97,523
| ###
| ###
| ###
| 0.2 |
2017-Jul-19 Wed
| 2.45
| 2.53
| 2.45
| 2.49
|
|
| 85.4
| 85.4
| 0.2 |
2017-Jul-18 Tue
| 2.5
| 2.59
| 2.47
| 2.51
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| 2.49
| 2.57
| 2.47
| 2.5
| 428,820
| 1,080,626
| 75.5
| 75.5
| 0.2 |
2017-Jul-14 Fri
| 2.41
| 2.48
| ###
| 2.48
| 391,426
| ###
| ###
| ###
| 0.2 |
2017-Jul-13 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| 87.9
| 87.9
| ### |
2017-Jul-12 Wed
| 2.4
| 2.43
| ###
| ###
| 90,688
| 110,185
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jul-10 Mon
| 2.4
| 2.4
| ###
| 2.4
| 52,280
| ###
| ###
| ###
| ### |
2017-Jul-07 Fri
| 2.4
| 2.4
| ###
| 2.4
|
|
| 73.8
| 73.8
| ### |
2017-Jul-06 Thu
| 2.4
| 2.43
| ###
| 2.4
|
|
| 67.0
| 67.0
| ### |
2017-Jul-05 Wed
| 2.4
| 2.42
| ###
| 2.4
| 168,682
| ###
| ###
| ###
| ### |
2017-Jul-04 Tue
| 2.4
| 2.44
| ###
| 2.4
| 820,387
| 1,000,872
| 63.3
| 63.3
| ### |
2017-Jul-03 Mon
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jun-30 Fri
| 2.4
| 2.45
| ###
| 2.4
|
|
| 70.9
| 70.9
| ### |
2017-Jun-29 Thu
| 2.4
| 2.44
| ###
| ###
| 411,220
| 501,688
| 23.8
| 23.8
| 0.0 |
2017-Jun-28 Wed
| 2.4
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2017-Jun-27 Tue
| 2.4
| 2.44
| ###
| 2.4
| 315,856
| 385,344
| 70.8
| 70.8
| ### |
2017-Jun-26 Mon
| ###
| 2.45
| ###
| 2.42
| 161,071
| ###
| ###
| ###
| 0.2 |
2017-Jun-23 Fri
| ###
| 2.45
| ###
| ###
| 137,281
| ###
| 24.6
| 24.6
| 0.0 |
2017-Jun-22 Thu
| ###
| 2.41
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Jun-21 Wed
| 2.4
| 2.4
| ###
| ###
| 163,075
| ###
| 32.6
| 32.6
| 0.0 |
2017-Jun-20 Tue
| 2.43
| 2.43
| ###
| 2.41
|
|
| 25.2
| 25.2
| 0.2 |
2017-Jun-19 Mon
| ###
| 2.44
| ###
| 2.43
| 472,975
| 577,029
| 88.3
| 88.3
| ### |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 2.28
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 2.22
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| 2.2
| 2.2
| 108,382
| 119,220
| 9.4
| 9.4
| 0.2 |
2017-Jun-09 Fri
| 2.25
| ###
| 2.25
| 2.29
| 142,981
| 160,853
| ###
| ###
| ### |
2017-Jun-08 Thu
| ###
| ###
| 2.25
| 2.25
| 100,187
| ###
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| ###
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2017-Jun-05 Mon
| ###
| 2.2
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Jun-02 Fri
| ###
| 2.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 119,346
| 0
| 19.8
| 19.8
| 0.0 |
2017-May-31 Wed
| ###
| 2.21
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
| 59,355
| 0
| 24.2
| 24.2
| 0.0 |
2017-May-29 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 2.26
| 2.26
| ###
| ###
| 53,082
| 59,982
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 2.2
| 2.21
| ###
| 2.2
| 177,021
| ###
| 69.0
| 69.0
| 0.2 |
2017-May-23 Tue
| 2.23
| 2.24
| ###
| 2.21
| 54,956
| 61,550
| ###
| ###
| 0.2 |
2017-May-22 Mon
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| 66.8
| 66.8
| ### |
2017-May-19 Fri
| 2.27
| 2.27
| 2.22
| 2.27
| 45,355
| 101,821
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2017-May-17 Wed
| ###
| ###
| 2.28
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-May-16 Tue
| 2.24
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 2.28
| 2.28
| 2.25
| 2.25
| 156,820
| ###
| 26.5
| 26.5
| ### |
2017-May-12 Fri
| ###
| ###
| 2.26
| ###
| 74,243
| ###
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 18,150
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| 2.4
| ###
| ###
| 78,322
| 93,986
| 79.2
| 79.2
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 57,571
| 0
| 83.2
| 83.2
| 0.0 |
2017-May-01 Mon
| ###
| 2.42
| ###
| ###
| 110,958
| 134,259
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| 2.4
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2017-Apr-26 Wed
| ###
| 2.4
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2017-Apr-24 Mon
| ###
| ###
| ###
| ###
| 86,724
| 0
| 20.5
| 20.5
| 0.0 |
2017-Apr-21 Fri
| ###
| 2.41
| 2.29
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2017-Apr-20 Thu
| 2.27
| ###
| 2.255
| 2.27
|
|
| ###
| ###
| 0.2 |
2017-Apr-19 Wed
| 2.24
| ###
| 2.24
| ###
| 125,754
| 140,844
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| 2.2
| ###
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2017-Apr-13 Thu
| ###
| 2.25
| 2.085
| 2.2
| 1,486,571
| 3,222,142
| ###
| ###
| 0.2 |
2017-Apr-12 Wed
| ###
| ###
| ###
| ###
| 47,071
| 0
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
| 75,570
| 0
| 11.4
| 11.4
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2017-Apr-04 Tue
| ###
| 2.2
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2017-Apr-03 Mon
| 2.21
| 2.21
| ###
| ###
| 43,688
| 48,275
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| 2.21
| ###
| 2.21
|
|
| 83.1
| 83.1
| 0.2 |
2017-Mar-30 Thu
| ###
| 2.2
| ###
| ###
| 262,289
| ###
| ###
| ###
| 0.0 |
2017-Mar-29 Wed
| ###
| 2.27
| ###
| 2.21
| 637,951
| 724,074
| ###
| ###
| 0.2 |
2017-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 108,942
| 0
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| ###
| 2
| ###
| 51,881
| 51,881
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 2
| 2
| 179,478
| 179,478
| 9.3
| 9.3
| 0.1 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
| 117,043
| 0
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2017-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2017-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 1.987
| ###
| 66,577
| 66,144
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 1.945
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 255,143
| 0
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 2
| ###
| 1.955
| ###
| 341,743
| 334,053
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
| 275,545
| 0
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2017-Mar-01 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| 2
| ###
| ###
| 2
|
|
| 71.5
| 71.5
| 0.1 |
2017-Feb-24 Fri
| ###
| ###
| 2
| 2
| 112,426
| 112,426
| ###
| ###
| 0.1 |
2017-Feb-23 Thu
| 2
| ###
| 2
| ###
| 36,021
| 36,021
| 83.4
| 83.4
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 353,229
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 137,520
| 0
| 31.7
| 31.7
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 87,123
| 0
| 77.7
| 77.7
| 0.0 |
2017-Feb-15 Wed
| 2.2
| 2.2
| ###
| ###
| 56,543
| ###
| 18.5
| 18.5
| 0.0 |
2017-Feb-14 Tue
| 2.27
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 2.2
| ###
| 2.2
| 2.28
|
|
| 90.6
| 90.6
| 0.2 |
2017-Feb-10 Fri
| ###
| ###
| ###
| 2.2
| 26,688
| 0
| ###
| ###
| 0.2 |
2017-Feb-09 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| 2.24
| ###
| ###
| 27,328
| ###
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 18,547
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-Feb-01 Wed
| ###
| 2.24
| ###
| ###
| 60,445
| ###
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 2.26
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 2.26
| 2.28
| 2.25
| 2.26
| 20,385
| 46,172
| ###
| ###
| ### |
2017-Jan-27 Fri
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2017-Jan-25 Wed
| ###
| ###
| 2.21
| 2.26
| 47,426
| ###
| 14.2
| 14.2
| ### |
2017-Jan-24 Tue
| ###
| ###
| 2.2
| ###
| 20,276
| ###
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 2.26
| ###
| 2.2
| ###
| 22,279
| ###
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| 2.26
| 2.26
| 2,729
| 3,083
| ###
| ###
| ### |
2017-Jan-19 Thu
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 2.26
| ###
| 55,874
| ###
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| 2.28
| ###
| 112,347
| 128,075
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| 2.4
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 79.9
| 79.9
| ### |
2017-Jan-10 Tue
| ###
| 2.41
| ###
| ###
| 13,250
| ###
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 2.42
| 2.42
| ###
| ###
| 16,454
| ###
| 14.6
| 14.6
| 0.0 |
2017-Jan-06 Fri
| 2.44
| 2.45
| 2.42
| 2.42
| 13,175
| 32,081
| 23.0
| 23.0
| 0.2 |
2017-Jan-05 Thu
| 2.48
| 2.5
| 2.42
| 2.44
|
|
| 14.6
| 14.6
| 0.2 |
2017-Jan-04 Wed
| ###
| 2.48
| ###
| 2.48
| 116,428
| 144,370
| ###
| ###
| 0.2 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 8,448
| 0
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 6,981
| 16,754
| ###
| ###
| ### |
2016-Dec-29 Thu
| ###
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| 2.4
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2016-Dec-23 Fri
| ###
| 2.4
| ###
| ###
| 5,748
| ###
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| 2.4
| ###
| ###
| 11,372
| 13,646
| 79.0
| 79.0
| 0.0 |
2016-Dec-21 Wed
| 2.28
| ###
| 2.27
| ###
| 86,887
| ###
| 92.2
| 92.2
| 0.0 |
2016-Dec-20 Tue
| 2.28
| ###
| 2.23
| 2.28
| 1,079,355
| 1,203,480
| 68.2
| 68.2
| 0.2 |
2016-Dec-19 Mon
| ###
| 2.4
| 2.22
| 2.28
| 188,778
| 436,077
| 22.0
| 22.0
| 0.2 |
2016-Dec-16 Fri
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2016-Dec-15 Thu
| 2.27
| ###
| 2.27
| ###
| 77,857
| ###
| 91.9
| 91.9
| 0.0 |
2016-Dec-14 Wed
| 2.2
| 2.285
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Dec-13 Tue
| ###
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2016-Dec-12 Mon
| ###
| 2.26
| ###
| 2.26
|
|
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| ###
| 2
| ###
| 198,472
| 198,472
| 93.7
| 93.7
| 0.0 |
2016-Dec-08 Thu
| 2
| ###
| 1.975
| ###
| 3,534,988
| ###
| 71.3
| 71.3
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| 1.985
|
|
| 19.5
| 19.5
| ### |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 56,546
| 0
| 36.6
| 36.6
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 118,657
| 0
| 95.7
| 95.7
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 54,087
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 50,458
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 82,087
| 0
| ###
| ###
| 0.0 |
2016-Nov-24 Thu
| 2.21
| 2.22
| ###
| ###
| 76,187
| ###
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 59,052
| 0
| 74.7
| 74.7
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
| 193,184
| 0
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Nov-17 Thu
| ###
| 2.2
| ###
| ###
| 102,488
| ###
| 76.4
| 76.4
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 82,070
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 728,221
| 0
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 2.26
| 2.26
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Nov-11 Fri
| 2.23
| 2.27
| 2.21
| 2.27
| 34,176
| 76,554
| 81.4
| 81.4
| 0.2 |
2016-Nov-10 Thu
| 2.2
| 2.24
| ###
| 2.24
| 91,359
| 102,322
| ###
| ###
| ### |
2016-Nov-09 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2016-Nov-08 Tue
| 2.26
| 2.27
| ###
| 2.23
| 176,428
| 200,245
| ###
| ###
| ### |
2016-Nov-07 Mon
| 2.25
| 2.28
| 2.24
| 2.24
| 73,143
| ###
| 24.8
| 24.8
| ### |
2016-Nov-04 Fri
| 2.26
| 2.27
| 2.24
| 2.27
| 36,271
| ###
| 79.4
| 79.4
| 0.2 |
2016-Nov-03 Thu
| 2.26
| 2.27
| 2.25
| 2.26
|
|
| 67.3
| 67.3
| ### |
2016-Nov-02 Wed
| 2.25
| 2.28
| 2.24
| 2.25
| 57,341
| ###
| 80.1
| 80.1
| ### |
2016-Nov-01 Tue
| 2.27
| 2.29
| 2.24
| 2.29
|
|
| ###
| ###
| ### |
2016-Oct-31 Mon
| 2.28
| ###
| 2.27
| 2.29
| 70,774
| 80,328
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| 2.25
| 2.27
| 44,247
| 49,777
| ###
| ###
| 0.2 |
2016-Oct-27 Thu
| 2.26
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 2.25
| 2.27
| 2.22
| 2.26
|
|
| 83.1
| 83.1
| ### |
2016-Oct-25 Tue
| 2.29
| 2.29
| 2.25
| 2.26
| 44,175
| 100,277
| ###
| ###
| ### |
2016-Oct-24 Mon
| 2.26
| 2.29
| 2.2
| 2.23
| 66,346
| 148,946
| ###
| ###
| ### |
2016-Oct-21 Fri
| 2.28
| 2.29
| 2.26
| 2.26
| 22,383
| 50,921
| ###
| ###
| ### |
2016-Oct-20 Thu
| 2.27
| 2.29
| 2.27
| 2.28
| 44,856
| 102,271
| 71.0
| 71.0
| 0.2 |
2016-Oct-19 Wed
| 2.27
| 2.29
| 2.26
| 2.27
| 66,358
| ###
| 66.5
| 66.5
| 0.2 |
2016-Oct-18 Tue
| 2.26
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Oct-17 Mon
| 2.24
| 2.26
| 2.23
| 2.25
|
|
| 81.7
| 81.7
| ### |
2016-Oct-14 Fri
| 2.28
| 2.29
| 2.23
| 2.24
| 44,852
| ###
| 19.3
| 19.3
| ### |
2016-Oct-13 Thu
| 2.27
| ###
| 2.25
| 2.27
| 46,771
| ###
| ###
| ###
| 0.2 |
2016-Oct-12 Wed
| 2.29
| ###
| 2.26
| 2.26
|
|
| 21.2
| 21.2
| ### |
2016-Oct-11 Tue
| ###
| ###
| 2.28
| 2.28
| 27,743
| 31,627
| ###
| ###
| 0.2 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 84,347
| 0
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 2.28
| ###
| 2.25
| ###
| 144,277
| ###
| 88.5
| 88.5
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 26,176
| 0
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 2.27
| ###
| 2.25
| ###
| 31,942
| ###
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 2.24
| ###
| 2.24
| 2.27
| 67,326
| ###
| 77.5
| 77.5
| 0.2 |
2016-Sep-22 Thu
| ###
| ###
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Sep-21 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
| 309,882
| 0
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 2.29
| ###
| 2.29
| ###
| 18,729
| 21,444
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| 2.4
| 2.28
| 2.28
|
|
| 10.1
| 10.1
| 0.2 |
2016-Sep-15 Thu
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 2.27
| ###
| 2.27
| ###
| 21,620
| ###
| 85.2
| 85.2
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| 2.26
| 2.27
| 85,588
| ###
| ###
| ###
| 0.2 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 115,975
| 0
| 38.4
| 38.4
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 2.4
| 2.4
| ###
| ###
| 107,453
| 128,943
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Sep-05 Mon
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 2.4
| ###
| ###
| ###
| 231,086
| 0
| 19.6
| 19.6
| 0.0 |
2016-Sep-01 Thu
| ###
| 2.43
| ###
| 2.43
|
|
| ###
| ###
| ### |
2016-Aug-31 Wed
| ###
| 2.42
| 2.375
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2016-Aug-30 Tue
| ###
| 2.44
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2016-Aug-29 Mon
| 2.44
| 2.44
| 2.385
| ###
| 105,346
| 254,147
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 2.45
| 2.48
| 2.4
| 2.44
| 159,524
| ###
| ###
| ###
| 0.2 |
2016-Aug-25 Thu
| 2.49
| 2.49
| 2.445
| 2.45
|
|
| 25.4
| 25.4
| 0.2 |
2016-Aug-24 Wed
| 2.47
| 2.53
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Aug-23 Tue
| 2.53
| ###
| 2.53
| 2.58
| 102,485
| 129,643
| 86.7
| 86.7
| 0.2 |
2016-Aug-22 Mon
| 2.52
| 2.58
| 2.49
| 2.52
|
|
| 76.1
| 76.1
| ### |
2016-Aug-19 Fri
| 2.56
| 2.56
| 2.44
| 2.5
| 442,627
| ###
| 12.9
| 12.9
| 0.2 |
2016-Aug-18 Thu
| 2.52
| 2.73
| 2.52
| 2.57
| 296,659
| 778,729
| 83.0
| 83.0
| ### |
2016-Aug-17 Wed
| 2.5
| 2.52
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| 2.44
| 2.52
| 2.43
| 2.5
| 50,675
| 125,420
| 88.7
| 88.7
| 0.2 |
2016-Aug-15 Mon
| 2.43
| 2.46
| 2.43
| 2.44
|
|
| 73.7
| 73.7
| 0.2 |
2016-Aug-12 Fri
| 2.4
| 2.47
| ###
| 2.41
|
|
| 68.0
| 68.0
| 0.2 |
2016-Aug-11 Thu
| 2.4
| 2.455
| ###
| 2.42
|
|
| 77.0
| 77.0
| 0.2 |
2016-Aug-10 Wed
| ###
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
| 52,824
| 0
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2016-Aug-05 Fri
| 2.26
| ###
| 2.23
| 2.25
| 239,120
| ###
| 24.4
| 24.4
| ### |
2016-Aug-04 Thu
| 2.29
| ###
| 2.26
| 2.26
|
|
| 20.7
| 20.7
| ### |
2016-Aug-03 Wed
| ###
| ###
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-Aug-02 Tue
| ###
| ###
| 2.25
| ###
| 47,386
| ###
| 43.2
| 43.2
| 0.0 |
2016-Aug-01 Mon
| 2.25
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2016-Jul-29 Fri
| 2.27
| 2.28
| 2.25
| 2.25
| 113,371
| 256,785
| ###
| ###
| ### |
2016-Jul-28 Thu
| 2.24
| ###
| 2.23
| 2.26
| 47,557
| 53,026
| 75.7
| 75.7
| ### |
2016-Jul-27 Wed
| 2.26
| 2.26
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Jul-26 Tue
| ###
| ###
| 2.25
| 2.25
| 121,021
| 136,148
| ###
| ###
| ### |
2016-Jul-25 Mon
| 2.28
| ###
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 2.27
| 2.28
| 2.25
| 2.25
| 56,259
| 127,426
| ###
| ###
| ### |
2016-Jul-21 Thu
| 2.27
| 2.28
| 2.25
| 2.28
|
|
| 78.0
| 78.0
| 0.2 |
2016-Jul-20 Wed
| 2.27
| ###
| 2.25
| 2.27
| 57,686
| ###
| 61.4
| 61.4
| 0.2 |
2016-Jul-19 Tue
| ###
| ###
| 2.24
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-Jul-18 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 2.25
| ###
| 2.25
| ###
| 50,951
| ###
| 94.9
| 94.9
| 0.0 |
2016-Jul-14 Thu
| 2.25
| ###
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2016-Jul-13 Wed
| 2.25
| ###
| 2.245
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| 2.25
| 2,210,986
| 0
| ###
| ###
| ### |
2016-Jul-11 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 2.25
| 2.27
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2016-Jul-06 Wed
| 2.25
| 2.28
| 2.21
| 2.25
|
|
| 69.4
| 69.4
| ### |
2016-Jul-05 Tue
| ###
| ###
| 2.24
| 2.25
| 132,755
| 148,685
| 17.6
| 17.6
| ### |
2016-Jul-04 Mon
| ###
| ###
| 2.21
| 2.27
| 52,787
| 58,329
| 18.5
| 18.5
| 0.2 |
2016-Jul-01 Fri
| ###
| 2.4
| ###
| ###
| 47,887
| ###
| 79.2
| 79.2
| 0.0 |
2016-Jun-30 Thu
| 2.26
| 2.4
| 2.25
| 2.29
| 110,983
| ###
| 76.8
| 76.8
| ### |
2016-Jun-29 Wed
| 2.25
| 2.28
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2016-Jun-28 Tue
| 2.28
| 2.29
| 2.2
| 2.26
|
|
| 27.3
| 27.3
| ### |
2016-Jun-27 Mon
| 2.28
| ###
| 2.26
| ###
| 104,627
| 118,228
| 73.1
| 73.1
| 0.0 |
2016-May-27 Fri
| ###
| 2.355
| 2.27
| 2.28
|
|
| ###
| ###
| 0.2 |
2016-May-26 Thu
| ###
| 2.4
| ###
| ###
| 73,248
| ###
| 14.3
| 14.3
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 34,487
| 0
| 34.2
| 34.2
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2016-May-19 Thu
| 2.26
| ###
| 2.25
| ###
| 121,485
| 136,670
| 94.5
| 94.5
| 0.0 |
2016-May-18 Wed
| 2.28
| 2.29
| 2.24
| 2.25
| 15,441
| 34,973
| ###
| ###
| ### |
2016-May-17 Tue
| 2.23
| ###
| 2.2
| 2.29
| 1,078,383
| 1,186,221
| 87.6
| 87.6
| ### |
2016-May-16 Mon
| 2.22
| 2.25
| 2.21
| 2.21
|
|
| 30.7
| 30.7
| 0.2 |
2016-May-13 Fri
| 2.25
| 2.27
| 2.2
| 2.24
|
|
| ###
| ###
| ### |
2016-May-12 Thu
| 2.29
| ###
| 2.2
| 2.24
|
|
| 14.4
| 14.4
| ### |
2016-May-11 Wed
| 2.285
| ###
| 2.26
| 2.29
| 37,046
| ###
| 71.3
| 71.3
| ### |
2016-May-10 Tue
| 2.26
| ###
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2016-May-09 Mon
| 2.28
| ###
| 2.2
| 2.26
|
|
| 23.6
| 23.6
| ### |
2016-May-06 Fri
| ###
| ###
| 2.28
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2016-May-05 Thu
| ###
| ###
| 2.29
| ###
| 279,040
| ###
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 2.27
| ###
| 2.27
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2016-May-03 Tue
| 2.26
| ###
| 2.25
| 2.27
| 909,323
| 1,022,988
| 64.9
| 64.9
| 0.2 |
2016-May-02 Mon
| ###
| ###
| 2.25
| 2.26
| 123,856
| ###
| 16.5
| 16.5
| ### |
2016-Apr-29 Fri
| ###
| ###
| 2.29
| 2.29
| 424,472
| 486,020
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 51,544
| 0
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 2.29
| ###
| 2.27
| ###
| 186,077
| ###
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 108,949
| 0
| 36.1
| 36.1
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 2.26
| 2.29
|
|
| 28.6
| 28.6
| ### |
2016-Apr-19 Tue
| ###
| ###
| 2.285
| ###
| 39,940
| ###
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| 2.26
| 2.26
|
|
| 15.0
| 15.0
| ### |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Apr-14 Thu
| 2.28
| ###
| 2.27
| ###
| 66,959
| ###
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 2.27
| ###
| ###
| 2.26
|
|
| ###
| ###
| ### |
2016-Apr-12 Tue
| 2.25
| 2.28
| 2.24
| 2.28
| 41,843
| ###
| 80.4
| 80.4
| 0.2 |
2016-Apr-11 Mon
| 2.24
| 2.28
| 2.21
| 2.25
|
|
| 73.3
| 73.3
| ### |
2016-Apr-08 Fri
| 2.26
| ###
| 2.24
| 2.28
| 119,470
| ###
| ###
| ###
| 0.2 |
2016-Apr-07 Thu
| 2.25
| ###
| ###
| 2.23
|
|
| 22.1
| 22.1
| ### |
2016-Apr-06 Wed
| ###
| ###
| 2.2
| 2.25
| 371,622
| 408,784
| ###
| ###
| ### |
2016-Apr-05 Tue
| ###
| 2.4
| ###
| ###
| 779,425
| ###
| 42.8
| 42.8
| 0.0 |
2016-Apr-04 Mon
| 2.44
| 2.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 2.42
| 2.42
| ###
| ###
| 171,559
| 207,586
| 11.8
| 11.8
| 0.0 |
2016-Mar-31 Thu
| 2.4
| 2.44
| ###
| 2.43
| 45,983
| ###
| 78.6
| 78.6
| ### |
2016-Mar-30 Wed
| 2.43
| 2.46
| ###
| 2.4
|
|
| 24.4
| 24.4
| ### |
2016-Mar-29 Tue
| 2.42
| 2.47
| ###
| 2.47
| 90,623
| ###
| ###
| ###
| ### |
2016-Mar-24 Thu
| 2.43
| 2.44
| ###
| 2.41
| 83,024
| 101,289
| 24.6
| 24.6
| 0.2 |
2016-Mar-23 Wed
| 2.42
| 2.43
| ###
| 2.41
| 159,279
| 193,523
| 33.2
| 33.2
| 0.2 |
2016-Mar-22 Tue
| ###
| 2.46
| ###
| 2.46
|
|
| ###
| ###
| 0.2 |
2016-Mar-21 Mon
| 2.44
| 2.47
| ###
| ###
| 184,679
| 228,078
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| 2.46
| 2.48
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2016-Mar-17 Thu
| 2.46
| 2.48
| 2.46
| 2.47
| 146,950
| ###
| 73.7
| 73.7
| ### |
2016-Mar-16 Wed
| 2.45
| 2.47
| 2.41
| 2.47
| 104,056
| ###
| 76.2
| 76.2
| ### |
2016-Mar-15 Tue
| 2.43
| 2.47
| 2.41
| 2.45
| 59,348
| ###
| ###
| ###
| 0.2 |
2016-Mar-14 Mon
| 2.42
| 2.47
| 2.4
| 2.47
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| 2.44
| 2.47
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2016-Mar-10 Thu
| ###
| 2.48
| ###
| 2.44
|
|
| 90.9
| 90.9
| 0.2 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
| 66,577
| 0
| 30.2
| 30.2
| 0.0 |
2016-Mar-08 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2016-Mar-07 Mon
| ###
| 2.43
| ###
| ###
| 118,842
| ###
| 89.6
| 89.6
| 0.0 |
2016-Mar-04 Fri
| 2.41
| 2.42
| 2.27
| ###
| 187,174
| 438,923
| 11.6
| 11.6
| 0.0 |
2016-Mar-03 Thu
| 2.47
| 2.49
| 2.41
| 2.42
|
|
| 13.3
| 13.3
| 0.2 |
2016-Mar-02 Wed
| 2.47
| 2.51
| 2.46
| 2.48
| 495,745
| 1,231,926
| ###
| ###
| 0.2 |
2016-Mar-01 Tue
| 2.42
| 2.49
| 2.42
| 2.44
| 138,374
| ###
| 70.9
| 70.9
| 0.2 |
2016-Feb-29 Mon
| 2.56
| 2.56
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2016-Feb-26 Fri
| 2.4
| 2.47
| 2.4
| 2.46
|
|
| 85.6
| 85.6
| 0.2 |
2016-Feb-25 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| ###
| 2.48
| ###
| ###
| 707,828
| ###
| 66.9
| 66.9
| 0.0 |
2016-Feb-19 Fri
| 2.4
| 2.42
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| 2.44
| 2.52
| 2.4
| 2.49
| 136,129
| 334,877
| 80.5
| 80.5
| 0.2 |
2016-Feb-17 Wed
| ###
| 2.43
| ###
| 2.43
| 146,422
| ###
| 92.9
| 92.9
| ### |
2016-Feb-16 Tue
| ###
| ###
| 2.26
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 2.29
| ###
| 156,742
| ###
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| ###
| 2.28
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 2.29
| ###
| 625,249
| ###
| ###
| ###
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 2.4
| 2.4
| 2.26
| ###
| 527,559
| ###
| 19.5
| 19.5
| 0.0 |
2016-Feb-08 Mon
| 2.51
| 2.54
| ###
| 2.4
|
|
| ###
| ###
| ### |
2016-Feb-05 Fri
| 2.49
| 2.54
| 2.45
| 2.52
| 71,151
| 177,521
| 78.0
| 78.0
| ### |
2016-Feb-04 Thu
| ###
| ###
| 2.48
| 2.54
|
|
| 12.7
| 12.7
| ### |
2016-Feb-03 Wed
| 2.59
| ###
| 2.57
| ###
| 134,775
| 173,185
| 81.2
| 81.2
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| 2.59
| ###
| 2.56
| ###
| 152,850
| 195,648
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| 2.55
| 2.59
| 229,829
| ###
| 27.4
| 27.4
| 0.2 |
2016-Jan-25 Mon
| 2.54
| ###
| 2.53
| 2.58
| 556,424
| 703,876
| 82.2
| 82.2
| 0.2 |
2016-Jan-22 Fri
| 2.51
| 2.53
| 2.49
| 2.52
| 427,071
| 1,071,948
| 69.8
| 69.8
| ### |
2016-Jan-21 Thu
| 2.4
| 2.47
| ###
| 2.47
|
|
| 89.3
| 89.3
| ### |
2016-Jan-20 Wed
| ###
| 2.5
| ###
| 2.42
| 395,789
| ###
| ###
| ###
| 0.2 |
2016-Jan-19 Tue
| ###
| ###
| 2.25
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2016-Jan-18 Mon
| 2.25
| ###
| ###
| 2.29
| 1,244,685
| 0
| 83.3
| 83.3
| ### |
2016-Jan-15 Fri
| ###
| 2.42
| 2.26
| 2.26
| 211,157
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| ###
| ###
| 2.25
| ###
| 963,372
| ###
| ###
| ###
| 0.0 |
|