End of day Prices (full format), 600 Days for (IFL) INSIGNIA FINANCIAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 5.85
| ###
| 5.77
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 5.755
| 5.86
|
|
| ###
| ###
| 0.4 |
2019-Jul-25 Thu
| 5.51
| ###
| 5.51
| 5.87
|
|
| 95.9
| 95.9
| ### |
2019-Jul-24 Wed
| 5.41
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2019-Jul-23 Tue
| ###
| 5.45
| 5.25
| 5.43
| 1,841,483
| ###
| 81.4
| 81.4
| 0.4 |
2019-Jul-22 Mon
| 5.23
| ###
| ###
| ###
| 1,442,147
| 0
| 84.6
| 84.6
| 0.0 |
2019-Jul-19 Fri
| ###
| 5.25
| ###
| 5.23
| 894,471
| 2,347,986
| 69.3
| 69.3
| ### |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
| 1,262,277
| 0
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| 5.2
| ###
| ###
| 1,099,585
| 2,858,921
| 66.8
| 66.8
| 0.0 |
2019-Jul-16 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 5.2
| 5.22
| 1,774,241
| 4,613,026
| ###
| ###
| 0.4 |
2019-Jul-12 Fri
| 5.5
| ###
| 5.4
| 5.41
| 960,550
| 2,593,485
| 16.6
| 16.6
| ### |
2019-Jul-11 Thu
| ###
| 5.54
| ###
| 5.53
| 2,186,741
| 6,057,272
| 91.0
| 91.0
| ### |
2019-Jul-10 Wed
| ###
| 5.42
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-Jul-09 Tue
| 5.41
| 5.43
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2019-Jul-08 Mon
| 5.4
| 5.48
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Jul-05 Fri
| 5.43
| 5.5
| ###
| 5.45
| 1,078,757
| 2,966,581
| ###
| ###
| ### |
2019-Jul-04 Thu
| ###
| 5.44
| ###
| 5.44
| 1,095,575
| ###
| ###
| ###
| 0.4 |
2019-Jul-03 Wed
| ###
| ###
| 5.29
| ###
| 771,021
| 2,039,350
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| ###
| 5.28
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2019-Jul-01 Mon
| ###
| 5.42
| ###
| ###
| 1,940,674
| 5,259,226
| 89.9
| 89.9
| 0.0 |
2019-Jun-28 Fri
| 5.25
| ###
| ###
| ###
| 1,597,174
| 0
| 24.2
| 24.2
| 0.0 |
2019-Jun-27 Thu
| ###
| 5.29
| ###
| 5.26
|
|
| 83.9
| 83.9
| 0.4 |
2019-Jun-26 Wed
| ###
| 5.21
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-Jun-25 Tue
| ###
| ###
| ###
| ###
| 1,614,720
| 0
| ###
| ###
| 0.0 |
2019-Jun-24 Mon
| ###
| 5.42
| 5.27
| ###
| 1,827,883
| ###
| 75.9
| 75.9
| 0.0 |
2019-Jun-21 Fri
| 5.27
| 5.43
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 5.2
| ###
| ###
| 5.27
|
|
| 78.9
| 78.9
| ### |
2019-Jun-19 Wed
| ###
| 5.27
| ###
| 5.22
| 1,923,753
| 5,069,089
| ###
| ###
| 0.4 |
2019-Jun-18 Tue
| ###
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 5.28
| 5.28
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2019-Jun-14 Fri
| 5.49
| 5.49
| ###
| 5.27
| 1,882,976
| ###
| 8.1
| 8.1
| ### |
2019-Jun-13 Thu
| 5.49
| 5.53
| ###
| 5.5
|
|
| 77.0
| 77.0
| 0.4 |
2019-Jun-12 Wed
| ###
| 5.49
| 5.285
| 5.42
| 1,426,854
| 7,687,175
| 76.9
| 76.9
| 0.4 |
2019-Jun-11 Tue
| 5.21
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| 5.22
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| ###
| 2,144,128
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| ###
| ###
| ###
| 853,857
| 0
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| ###
| 1,238,372
| 0
| 36.2
| 36.2
| 0.0 |
2019-Jun-03 Mon
| 5.25
| 5.25
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 5.22
| ###
| 1,415,124
| 3,693,473
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| ###
| 5.24
| 5.28
|
|
| ###
| ###
| 0.4 |
2019-May-29 Wed
| 5.47
| 5.47
| 5.355
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-May-28 Tue
| ###
| 5.5
| ###
| 5.49
| 1,680,887
| ###
| 87.4
| 87.4
| 0.4 |
2019-May-27 Mon
| 5.29
| ###
| 5.26
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2019-May-24 Fri
| ###
| ###
| 5.28
| ###
| 1,079,559
| ###
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| 5.45
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 5.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| 5.8
| ###
| 5.78
| 954,246
| ###
| 85.0
| 85.0
| 0.4 |
2019-May-20 Mon
| 5.83
| 5.85
| 5.73
| 5.76
|
|
| 25.5
| 25.5
| ### |
2019-May-17 Fri
| 5.71
| ###
| 5.675
| 5.73
|
|
| 72.1
| 72.1
| ### |
2019-May-16 Thu
| 5.55
| 5.7
| 5.51
| ###
| 1,362,758
| 7,638,258
| 86.8
| 86.8
| 0.0 |
2019-May-15 Wed
| 5.47
| 5.7
| 5.45
| ###
| 1,616,526
| ###
| ###
| ###
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 5.45
| 5.47
| 2,490,284
| 6,786,023
| 16.4
| 16.4
| ### |
2019-May-13 Mon
| 5.84
| ###
| 5.75
| 5.82
| 1,071,928
| ###
| 34.6
| 34.6
| 0.4 |
2019-May-10 Fri
| ###
| ###
| 5.86
| ###
| 966,171
| 2,830,881
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 5.87
| ###
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 5.87
| ###
| 5.84
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-May-07 Tue
| ###
| 6.045
| 5.89
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| 6
| 1,614,825
| 0
| ###
| ###
| 0.4 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
| 1,550,675
| 0
| 25.0
| 25.0
| 0.0 |
2019-May-02 Thu
| 6.45
| 6.47
| ###
| 6.2
| 1,625,074
| ###
| 10.0
| 10.0
| 0.4 |
2019-May-01 Wed
| 6.4
| ###
| 6.4
| 6.54
|
|
| ###
| ###
| 0.5 |
2019-Apr-30 Tue
| 6.4
| 6.54
| ###
| 6.49
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| 6.45
| 6.51
| ###
| 6.43
| 795,922
| 2,590,726
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| 6.46
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| 6.57
| 6.72
| 6.51
| ###
| 4,297,982
| 28,431,150
| ###
| ###
| 0.0 |
2019-Apr-23 Tue
| ###
| ###
| 6.52
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-Apr-18 Thu
| ###
| 6.74
| ###
| ###
| 2,873,571
| ###
| 75.6
| 75.6
| 0.0 |
2019-Apr-17 Wed
| 6.45
| ###
| 6.45
| ###
| 973,473
| 3,139,450
| 90.3
| 90.3
| 0.0 |
2019-Apr-16 Tue
| ###
| 6.51
| ###
| 6.47
| 1,128,871
| 3,674,475
| ###
| ###
| 0.5 |
2019-Apr-15 Mon
| 6.54
| ###
| 6.42
| 6.49
| 750,189
| ###
| 29.4
| 29.4
| ### |
2019-Apr-12 Fri
| 6.4
| 6.59
| ###
| 6.59
|
|
| 88.8
| 88.8
| ### |
2019-Apr-11 Thu
| ###
| 6.43
| ###
| 6.42
| 1,431,983
| 4,603,825
| 77.8
| 77.8
| 0.5 |
2019-Apr-10 Wed
| 6.22
| 6.48
| 6.21
| 6.43
| 798,025
| ###
| 91.7
| 91.7
| ### |
2019-Apr-09 Tue
| ###
| 6.47
| 6.22
| ###
| 719,240
| 4,563,577
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 6.48
| 6.51
| ###
| ###
| 726,427
| ###
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 6.48
| 6.57
| 6.45
| 6.52
|
|
| 77.7
| 77.7
| 0.5 |
2019-Apr-04 Thu
| 6.4
| 6.47
| ###
| 6.4
|
|
| 72.5
| 72.5
| 0.5 |
2019-Apr-03 Wed
| 6.42
| ###
| ###
| 6.5
| 1,998,145
| 0
| 82.8
| 82.8
| 0.5 |
2019-Apr-02 Tue
| ###
| 6.355
| ###
| ###
| 933,252
| ###
| ###
| ###
| 0.0 |
2019-Apr-01 Mon
| ###
| ###
| ###
| ###
| 1,317,356
| 0
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| 6.21
| ###
| ###
| 1,522,825
| 4,728,371
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
| 1,652,687
| 0
| 29.8
| 29.8
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| ###
| 6.24
|
|
| 23.9
| 23.9
| 0.4 |
2019-Mar-22 Fri
| 6.43
| 6.54
| ###
| 6.46
| 812,582
| 2,657,143
| ###
| ###
| ### |
2019-Mar-21 Thu
| 6.41
| 6.47
| ###
| 6.46
|
|
| 79.7
| 79.7
| ### |
2019-Mar-20 Wed
| ###
| 6.48
| 6.28
| 6.41
| 1,691,545
| 10,792,057
| 85.4
| 85.4
| 0.5 |
2019-Mar-19 Tue
| ###
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-18 Mon
| ###
| 6.47
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| 6.52
| 6.57
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2019-Mar-14 Thu
| 6.5
| 6.56
| 6.41
| 6.51
| 1,312,256
| 8,509,980
| ###
| ###
| ### |
2019-Mar-13 Wed
| 6.46
| ###
| 6.46
| 6.46
|
|
| 70.7
| 70.7
| ### |
2019-Mar-12 Tue
| ###
| ###
| ###
| 6.57
|
|
| 90.6
| 90.6
| ### |
2019-Mar-11 Mon
| ###
| 6.4
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 6.42
| 6.47
| 6.345
| 6.42
|
|
| 72.5
| 72.5
| 0.5 |
2019-Mar-07 Thu
| ###
| 6.7
| 6.285
| 6.48
| 2,423,657
| ###
| 17.9
| 17.9
| 0.5 |
2019-Mar-06 Wed
| 6.55
| ###
| 6.45
| 6.52
| 1,530,443
| 4,935,678
| ###
| ###
| 0.5 |
2019-Mar-05 Tue
| ###
| 6.75
| 6.49
| 6.54
|
|
| ###
| ###
| 0.5 |
2019-Mar-04 Mon
| 6.78
| 6.87
| ###
| 6.8
|
|
| 71.5
| 71.5
| 0.5 |
2019-Mar-01 Fri
| 6.58
| 6.81
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 6.79
| 6.85
| ###
| 6.58
|
|
| ###
| ###
| 0.5 |
2019-Feb-27 Wed
| 6.53
| 6.87
| 6.53
| 6.72
| 1,989,276
| 13,328,149
| ###
| ###
| 0.5 |
2019-Feb-26 Tue
| 6.51
| 6.58
| ###
| 6.58
|
|
| 82.3
| 82.3
| 0.5 |
2019-Feb-25 Mon
| 6.52
| 6.77
| 6.5
| 6.77
| 2,348,988
| ###
| ###
| ###
| ### |
2019-Feb-22 Fri
| 6.5
| 6.58
| ###
| 6.55
| 2,923,458
| 9,618,176
| ###
| ###
| 0.5 |
2019-Feb-21 Thu
| 6.42
| ###
| ###
| 6.48
|
|
| 76.0
| 76.0
| 0.5 |
2019-Feb-20 Wed
| 6.22
| ###
| ###
| 6.2
|
|
| 33.4
| 33.4
| 0.4 |
2019-Feb-19 Tue
| 5.57
| 6.26
| 5.57
| ###
| 6,225,246
| ###
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 5.21
| ###
| ###
| ###
| 1,347,556
| 0
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 5.2
| 5.21
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2019-Feb-11 Mon
| 5.25
| ###
| 5.23
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| 5.21
| 5.25
|
|
| 24.2
| 24.2
| 0.4 |
2019-Feb-06 Wed
| 5.4
| 5.44
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2019-Feb-05 Tue
| ###
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| ###
| 4.83
| 4.88
| 2,567,585
| ###
| 7.4
| 7.4
| 0.3 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 1,754,844
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| ###
| 5.21
| ###
| ###
| 2,527,676
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 5.155
| 5.2
| 1,152,451
| 2,970,442
| 20.5
| 20.5
| ### |
2019-Jan-29 Tue
| 5.24
| 5.42
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-18 Fri
| 5.59
| ###
| 5.49
| 5.52
| 1,538,245
| 4,222,482
| ###
| ###
| 0.4 |
2019-Jan-17 Thu
| ###
| 5.72
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2019-Jan-11 Fri
| 5.4
| 5.41
| 5.2
| 5.29
|
|
| 14.9
| 14.9
| 0.4 |
2019-Jan-10 Thu
| 5.48
| ###
| 5.24
| 5.43
|
|
| ###
| ###
| 0.4 |
2019-Jan-09 Wed
| 5.43
| 5.46
| ###
| 5.44
|
|
| 65.4
| 65.4
| 0.4 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| ###
| ###
| ###
| 883,883
| 0
| 13.5
| 13.5
| 0.0 |
2018-Dec-28 Fri
| ###
| 5.25
| ###
| ###
| 925,371
| ###
| 77.6
| 77.6
| 0.0 |
2018-Dec-27 Thu
| 5.2
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2018-Dec-21 Fri
| 4.82
| 4.87
| ###
| 4.7
| 5,635,249
| ###
| 20.9
| 20.9
| 0.3 |
2018-Dec-20 Thu
| 4.8
| ###
| 4.78
| 4.82
| 2,983,373
| ###
| ###
| ###
| 0.3 |
2018-Dec-19 Wed
| 4.83
| 4.88
| 4.75
| 4.85
| 2,669,582
| ###
| 74.6
| 74.6
| ### |
2018-Dec-14 Fri
| 4.77
| 4.86
| ###
| 4.73
| 3,010,424
| ###
| ###
| ###
| 0.3 |
2018-Dec-13 Thu
| 4.52
| ###
| 4.52
| 4.83
|
|
| 96.0
| 96.0
| 0.3 |
2018-Dec-12 Wed
| ###
| ###
| 4.21
| 4.5
|
|
| 92.8
| 92.8
| ### |
2018-Dec-11 Tue
| ###
| 4.52
| 4.27
| ###
| 7,343,675
| 32,275,451
| 81.0
| 81.0
| 0.0 |
2018-Dec-10 Mon
| 4.44
| 4.55
| ###
| 4.28
|
|
| 18.2
| 18.2
| 0.3 |
2018-Dec-07 Fri
| 5.25
| ###
| 4.5
| ###
| 16,068,820
| 36,154,845
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| 6.84
| ###
| 1,777,029
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 6.86
| 7
|
|
| ###
| ###
| 0.5 |
2018-Dec-04 Tue
| ###
| ###
| 7
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 1,529,981
| 0
| 85.6
| 85.6
| 0.0 |
2018-Nov-30 Fri
| 7.2
| ###
| 6.87
| ###
| 2,793,929
| 9,597,146
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 6.8
| ###
| 6.8
| ###
| 1,852,488
| 6,298,459
| 93.4
| 93.4
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
| 670,755
| 0
| 70.1
| 70.1
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 776,789
| 0
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| 7.21
| ###
| ###
| 1,352,553
| 4,875,953
| 72.4
| 72.4
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 839,156
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 1,214,873
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 6.82
| ###
| 6.77
| ###
| 3,232,340
| 10,941,470
| 87.7
| 87.7
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 6.83
| 6.89
| 6.71
| 6.88
| 1,602,023
| 10,893,756
| 66.0
| 66.0
| ### |
2018-Oct-29 Mon
| 7
| ###
| 6.83
| 6.88
|
|
| 23.2
| 23.2
| ### |
2018-Oct-26 Fri
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 7.75
| 7.75
| ###
| ###
| 1,942,282
| 7,526,342
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 7.8
| 7.86
| 7.75
| 7.84
|
|
| ###
| ###
| 0.6 |
2018-Oct-23 Tue
| ###
| ###
| 7.81
| 7.81
| 945,177
| ###
| 34.7
| 34.7
| 0.6 |
2018-Oct-22 Mon
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 7.82
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| 7.77
| ###
| 7.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 7.75
| 7.83
| ###
| 7.75
|
|
| 65.4
| 65.4
| ### |
2018-Oct-15 Mon
| 7.86
| ###
| 7.7
| 7.75
| 1,357,058
| 5,224,673
| ###
| ###
| ### |
2018-Oct-12 Fri
| 7.84
| ###
| 7.77
| ###
| 1,775,240
| ###
| 66.1
| 66.1
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 7.82
| 7.84
|
|
| ###
| ###
| 0.6 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 8.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 8.22
| ###
| ###
| 1,192,646
| 4,901,775
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 2,094,022
| 0
| 81.8
| 81.8
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| 7.84
|
|
| 14.0
| 14.0
| 0.6 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 882,124
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| 7.86
| ###
| 4,316,177
| 16,962,575
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 1,383,142
| 0
| 80.0
| 80.0
| 0.0 |
2018-Sep-24 Mon
| 8.27
| ###
| ###
| ###
| 1,549,077
| 0
| 14.4
| 14.4
| 0.0 |
2018-Sep-21 Fri
| 8.2
| 8.29
| 8.2
| 8.27
| 1,715,821
| 14,146,944
| 73.7
| 73.7
| ### |
2018-Sep-20 Thu
| 8.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 8.29
| ###
| 8.24
|
|
| 82.3
| 82.3
| 0.6 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
| 1,417,475
| 0
| 35.4
| 35.4
| 0.0 |
2018-Sep-17 Mon
| 8
| ###
| ###
| ###
| 1,170,643
| 0
| 77.4
| 77.4
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 7.82
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2018-Sep-13 Thu
| 8
| 8
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| 8
| 1,596,481
| 0
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
| 948,143
| 0
| 79.4
| 79.4
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2018-Sep-07 Fri
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 8.22
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| 8.27
| ###
| 8.2
| 8.23
| 1,026,321
| ###
| 39.2
| 39.2
| 0.6 |
2018-Sep-04 Tue
| ###
| ###
| 8.23
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-Sep-03 Mon
| 8.45
| 8.49
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Aug-31 Fri
| 8.53
| 8.55
| 8.4
| 8.4
| 1,254,456
| ###
| 20.2
| 20.2
| ### |
2018-Aug-30 Thu
| 8.58
| 8.585
| 8.48
| 8.51
|
|
| 29.7
| 29.7
| 0.6 |
2018-Aug-29 Wed
| 8.54
| ###
| 8.47
| 8.57
|
|
| ###
| ###
| 0.6 |
2018-Aug-28 Tue
| 8.44
| 8.54
| ###
| 8.52
| 776,959
| ###
| ###
| ###
| 0.6 |
2018-Aug-27 Mon
| 8.48
| 8.51
| 8.41
| 8.44
| 2,036,584
| ###
| 28.6
| 28.6
| 0.6 |
2018-Aug-24 Fri
| 8.52
| ###
| 8.49
| 8.51
|
|
| ###
| ###
| 0.6 |
2018-Aug-23 Thu
| 8.46
| 8.55
| 8.42
| 8.48
|
|
| 71.6
| 71.6
| 0.6 |
2018-Aug-22 Wed
| 8.41
| 8.485
| 8.4
| 8.46
| 2,068,788
| 17,465,742
| ###
| ###
| 0.6 |
2018-Aug-21 Tue
| ###
| ###
| ###
| 8.44
| 2,793,927
| 0
| ###
| ###
| 0.6 |
2018-Aug-20 Mon
| 8.71
| 8.79
| 8.52
| ###
| 2,962,878
| ###
| 23.9
| 23.9
| 0.0 |
2018-Aug-17 Fri
| 8.72
| ###
| ###
| ###
| 3,202,379
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| 8.75
| ###
| ###
| 1,605,754
| 7,025,173
| 79.7
| 79.7
| 0.0 |
2018-Aug-15 Wed
| 8.7
| 8.71
| ###
| ###
| 1,717,771
| ###
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 8.54
| 8.74
| 8.5
| 8.7
| 2,540,474
| 21,898,885
| ###
| ###
| ### |
2018-Aug-13 Mon
| 8.71
| 8.71
| 8.48
| 8.54
| 3,528,220
| 30,325,050
| 23.5
| 23.5
| ### |
2018-Aug-10 Fri
| ###
| ###
| 8.71
| 8.73
|
|
| 12.7
| 12.7
| ### |
2018-Aug-09 Thu
| 8.88
| ###
| 8.88
| ###
| 1,586,089
| ###
| 80.8
| 80.8
| 0.0 |
2018-Aug-08 Wed
| 8.78
| 8.85
| ###
| 8.84
|
|
| 77.9
| 77.9
| ### |
2018-Aug-07 Tue
| ###
| 9.2
| 8.77
| 8.84
| 1,902,376
| 17,092,848
| 18.9
| 18.9
| ### |
2018-Aug-06 Mon
| ###
| ###
| 8.88
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 1,209,258
| 0
| 23.3
| 23.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 9.25
| 9.27
| ###
| ###
| 1,502,974
| 6,966,284
| 27.2
| 27.2
| 0.0 |
2018-Jul-31 Tue
| ###
| 9.25
| ###
| ###
| 1,697,876
| 7,852,676
| 38.4
| 38.4
| 0.0 |
2018-Jul-30 Mon
| ###
| 9.27
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| 9.42
| 9.56
| ###
| ###
| 2,803,221
| ###
| 13.0
| 13.0
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 8.84
| 9.42
| 3,896,449
| ###
| ###
| ###
| 0.7 |
2018-Jul-25 Wed
| ###
| ###
| 8.87
| ###
| 2,087,081
| ###
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| 8.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| 9.425
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2018-Jul-19 Thu
| ###
| 9.44
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Jul-18 Wed
| 9.26
| 9.41
| 9.26
| ###
| 738,355
| 6,892,543
| 78.8
| 78.8
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| 9.26
| 1,116,352
| 0
| ###
| ###
| ### |
2018-Jul-16 Mon
| ###
| ###
| ###
| 9.22
| 1,426,059
| 0
| 28.9
| 28.9
| 0.7 |
2018-Jul-13 Fri
| 9.25
| ###
| 9.25
| ###
| 930,822
| 4,305,051
| 78.2
| 78.2
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| 9.23
|
|
| 79.6
| 79.6
| ### |
2018-Jul-11 Wed
| 9.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| 9.25
| 9.28
| 1,064,924
| 4,925,273
| ###
| ###
| 0.7 |
2018-Jul-09 Mon
| 9.22
| ###
| 9.175
| 9.25
|
|
| 76.9
| 76.9
| ### |
2018-Jul-06 Fri
| ###
| 9.21
| ###
| ###
| 1,004,177
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 9.2
| 9.23
| ###
| ###
| 1,136,282
| 5,243,941
| 22.5
| 22.5
| 0.0 |
2018-Jul-03 Tue
| ###
| 9.29
| ###
| 9.24
| 1,755,778
| 8,155,588
| ###
| ###
| ### |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2018-Jun-29 Fri
| ###
| 9.145
| ###
| ###
| 2,744,727
| ###
| 28.8
| 28.8
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 8.975
| ###
| 1,302,277
| ###
| 68.0
| 68.0
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 9.28
| 9.28
| ###
| ###
| 2,229,771
| ###
| 23.9
| 23.9
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Jun-22 Fri
| ###
| 9.26
| ###
| 9.21
| 1,684,048
| 7,797,142
| 79.8
| 79.8
| 0.7 |
2018-Jun-21 Thu
| ###
| 9.26
| ###
| ###
| 1,739,921
| ###
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 9.21
| ###
| ###
| 2,215,953
| ###
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| 9.22
| ###
| ###
| 2,168,247
| ###
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 8.88
| ###
| 8.85
| 9
| 967,559
| 4,281,448
| 80.4
| 80.4
| 0.6 |
2018-Jun-13 Wed
| ###
| ###
| 8.85
| ###
| 1,454,650
| 6,436,826
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 8.76
| ###
| ###
| ###
| 1,513,527
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 8.77
| 8.89
| 8.77
| 8.83
|
|
| 79.4
| 79.4
| ### |
2018-Jun-07 Thu
| 8.76
| 8.8
| ###
| 8.8
|
|
| 75.0
| 75.0
| 0.6 |
2018-Jun-06 Wed
| 8.87
| ###
| 8.78
| 8.82
|
|
| 28.0
| 28.0
| ### |
2018-Jun-05 Tue
| 8.74
| 8.88
| 8.73
| 8.87
|
|
| 84.6
| 84.6
| ### |
2018-Jun-04 Mon
| 8.79
| 8.87
| ###
| 8.75
|
|
| 28.8
| 28.8
| 0.6 |
2018-Jun-01 Fri
| ###
| 8.76
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-May-31 Thu
| ###
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2018-May-30 Wed
| ###
| ###
| 8.75
| ###
| 2,504,559
| 10,957,445
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 9.25
| ###
| ###
| 1,008,822
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 1,064,342
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 9.21
| ###
| ###
| 969,847
| 4,466,145
| ###
| ###
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2018-May-23 Wed
| 9.27
| ###
| ###
| ###
| 994,789
| 0
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 9.41
| ###
| 9.25
|
|
| 27.1
| 27.1
| ### |
2018-May-21 Mon
| 9.22
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 9.26
| 9.26
| ###
| 9.22
| 596,170
| ###
| 34.6
| 34.6
| 0.7 |
2018-May-17 Thu
| ###
| ###
| ###
| 9.27
|
|
| 79.9
| 79.9
| 0.7 |
2018-May-16 Wed
| ###
| 9.27
| ###
| 9.23
|
|
| 84.7
| 84.7
| ### |
2018-May-15 Tue
| ###
| ###
| ###
| ###
| 2,027,321
| 0
| 41.2
| 41.2
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 9.44
| 9.45
| 9
| ###
| 2,950,942
| ###
| 7.1
| 7.1
| 0.0 |
2018-May-10 Thu
| 9.5
| ###
| 9.48
| 9.51
| 1,491,746
| 7,070,876
| ###
| ###
| ### |
2018-May-09 Wed
| 9.4
| 9.48
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2018-May-08 Tue
| 9.28
| 9.52
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 9.54
| 9.56
| ###
| 9.23
| 1,605,973
| 7,676,550
| ###
| ###
| ### |
2018-May-04 Fri
| 9.75
| 9.75
| 9.52
| 9.54
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| ###
| 9.88
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2018-May-02 Wed
| 9.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 9.45
| ###
| ###
| 3,873,454
| 18,302,070
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 2,174,723
| 0
| 21.1
| 21.1
| 0.0 |
2018-Apr-27 Fri
| 9.25
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| 9.22
| 2,979,276
| 0
| 26.2
| 26.2
| 0.7 |
2018-Apr-24 Tue
| 9.27
| 9.55
| ###
| ###
| 3,765,173
| ###
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| 9.52
| 9.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| 9.44
| 9.51
| 985,773
| 4,652,848
| 27.7
| 27.7
| ### |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 1,045,571
| 0
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 9.5
| 9.54
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| 9.88
| ###
| 9.59
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| 9.83
| 9.84
| 803,146
| ###
| ###
| ###
| 0.7 |
2018-Apr-13 Fri
| 9.78
| ###
| 9.75
| 9.89
|
|
| 77.0
| 77.0
| ### |
2018-Apr-12 Thu
| 9.75
| 9.8
| 9.7
| 9.78
| 1,085,047
| ###
| 74.3
| 74.3
| 0.7 |
2018-Apr-11 Wed
| 9.89
| ###
| ###
| 9.79
|
|
| 24.3
| 24.3
| ### |
2018-Apr-10 Tue
| ###
| ###
| ###
| 9.85
|
|
| 23.9
| 23.9
| ### |
2018-Apr-09 Mon
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 783,122
| 0
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
| 1,481,978
| 0
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| 10.21
| ###
| ###
| 1,413,250
| 7,214,641
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 1,530,145
| 0
| 75.6
| 75.6
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 10.21
|
|
| 21.5
| 21.5
| ### |
2018-Mar-26 Mon
| ###
| ###
| 9.81
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2018-Mar-23 Fri
| 10.45
| 10.5
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 10.49
| ###
| 527,157
| ###
| 69.5
| 69.5
| 0.0 |
2018-Mar-21 Wed
| ###
| 10.77
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| 10.71
| 10.77
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2018-Mar-16 Fri
| 10.83
| 10.88
| 10.79
| 10.8
| 2,632,845
| 28,526,875
| ###
| ###
| ### |
2018-Mar-15 Thu
| ###
| ###
| 10.675
| 10.78
| 1,938,971
| 10,349,257
| 23.0
| 23.0
| 0.8 |
2018-Mar-14 Wed
| 10.77
| ###
| ###
| 10.88
|
|
| 77.6
| 77.6
| 0.8 |
2018-Mar-13 Tue
| 10.8
| 10.85
| 10.77
| 10.84
|
|
| ###
| ###
| 0.8 |
2018-Mar-12 Mon
| ###
| ###
| 10.87
| 10.88
| 696,241
| ###
| 26.8
| 26.8
| 0.8 |
2018-Mar-09 Fri
| ###
| ###
| 10.87
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2018-Mar-08 Thu
| 10.79
| ###
| 10.78
| 10.88
|
|
| ###
| ###
| 0.8 |
2018-Mar-07 Wed
| 10.79
| 10.79
| ###
| 10.71
| 3,100,386
| 16,726,582
| ###
| ###
| ### |
2018-Mar-06 Tue
| ###
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2018-Mar-05 Mon
| 10.48
| 10.59
| ###
| 10.51
| 960,578
| ###
| 76.4
| 76.4
| ### |
2018-Mar-02 Fri
| 10.26
| ###
| ###
| ###
| 1,472,545
| 0
| 78.8
| 78.8
| 0.0 |
2018-Mar-01 Thu
| 10.42
| 10.44
| 10.25
| ###
| 854,444
| 8,839,223
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| 10.47
| 10.53
| 10.4
| 10.43
|
|
| 36.4
| 36.4
| 0.7 |
2018-Feb-27 Tue
| 10.46
| 10.48
| 10.4
| 10.43
|
|
| 40.8
| 40.8
| 0.7 |
2018-Feb-26 Mon
| ###
| 10.4
| 10.29
| ###
| 1,288,274
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| 10.22
| 10.25
|
|
| 24.8
| 24.8
| 0.7 |
2018-Feb-22 Thu
| 10.55
| 10.7
| 10.425
| 10.53
| 1,126,651
| 11,900,251
| ###
| ###
| 0.8 |
2018-Feb-21 Wed
| ###
| 10.44
| ###
| 10.41
|
|
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 10.47
| 10.24
| 10.4
|
|
| 75.3
| 75.3
| 0.7 |
2018-Feb-19 Mon
| 10.28
| 10.42
| 10.26
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2018-Feb-16 Fri
| 10.56
| 10.56
| ###
| 10.27
| 2,084,383
| 11,005,542
| 14.1
| 14.1
| ### |
2018-Feb-15 Thu
| ###
| 10.555
| 10.29
| 10.5
| 1,149,377
| 11,979,381
| 77.3
| 77.3
| 0.8 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2018-Feb-13 Tue
| 10.28
| ###
| ###
| ###
| 1,331,222
| 0
| 71.8
| 71.8
| 0.0 |
2018-Feb-12 Mon
| 10.22
| ###
| ###
| ###
| 1,324,876
| 0
| 38.0
| 38.0
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| 10.55
|
|
| 82.5
| 82.5
| ### |
2018-Feb-07 Wed
| 10.57
| ###
| 10.26
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2018-Feb-06 Tue
| 10.47
| 10.48
| 10.26
| ###
| 2,343,553
| 24,302,644
| 44.9
| 44.9
| 0.0 |
2018-Feb-05 Mon
| 10.79
| 10.88
| 10.7
| 10.73
|
|
| 48.3
| 48.3
| ### |
2018-Feb-02 Fri
| ###
| ###
| 10.89
| ###
| 740,340
| 4,031,151
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| 10.85
| ###
| 1,257,570
| ###
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 10.77
| ###
| 10.76
| ###
| 1,491,078
| ###
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 10.83
| 10.87
| 10.74
| 10.78
|
|
| ###
| ###
| 0.8 |
2018-Jan-29 Mon
| ###
| ###
| 10.85
| 10.85
| 1,123,579
| ###
| ###
| ###
| 0.8 |
2018-Jan-25 Thu
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 10.86
| 10.87
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 10.76
| 10.83
|
|
| 15.3
| 15.3
| ### |
2018-Jan-22 Mon
| ###
| 11.22
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2018-Jan-18 Thu
| 11.23
| 11.29
| ###
| 11.25
|
|
| 74.8
| 74.8
| ### |
2018-Jan-17 Wed
| ###
| 11.22
| ###
| 11.2
|
|
| 80.8
| 80.8
| 0.8 |
2018-Jan-16 Tue
| 11.24
| 11.24
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Jan-15 Mon
| ###
| 11.25
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Jan-12 Fri
| ###
| 11.21
| ###
| ###
| 672,820
| 3,771,156
| 25.2
| 25.2
| 0.0 |
2018-Jan-11 Thu
| 11.21
| ###
| ###
| ###
| 523,047
| 0
| 37.2
| 37.2
| 0.0 |
2018-Jan-02 Tue
| 10.71
| 10.79
| ###
| 10.76
|
|
| 70.6
| 70.6
| 0.8 |
2017-Dec-29 Fri
| 10.86
| 10.87
| 10.72
| 10.72
| 604,551
| 6,526,128
| 17.9
| 17.9
| 0.8 |
2017-Dec-28 Thu
| 10.78
| 10.88
| 10.77
| 10.86
|
|
| 70.2
| 70.2
| 0.8 |
2017-Dec-27 Wed
| 10.75
| 10.88
| 10.73
| 10.78
| 401,189
| 4,334,847
| 70.7
| 70.7
| 0.8 |
2017-Dec-22 Fri
| ###
| ###
| 10.82
| 10.83
| 1,232,173
| 6,666,055
| 20.2
| 20.2
| ### |
2017-Dec-21 Thu
| ###
| ###
| 10.88
| 10.88
| 1,228,785
| ###
| 25.5
| 25.5
| 0.8 |
2017-Dec-20 Wed
| 10.83
| ###
| 10.77
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2017-Dec-19 Tue
| 10.75
| 11.045
| 10.72
| ###
| 1,335,278
| ###
| 86.9
| 86.9
| 0.0 |
2017-Dec-18 Mon
| 10.72
| 10.8
| ###
| 10.71
| 701,876
| ###
| ###
| ###
| ### |
2017-Dec-15 Fri
| 10.77
| 10.8
| ###
| 10.74
|
|
| 33.6
| 33.6
| 0.8 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 682,689
| 0
| 68.6
| 68.6
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| 11.28
| ###
| ###
| 1,065,580
| 6,009,871
| 70.4
| 70.4
| 0.0 |
2017-Nov-30 Thu
| 11.23
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| 11.41
| 11.22
| 11.23
| 1,505,572
| 17,035,547
| 26.7
| 26.7
| 0.8 |
2017-Nov-28 Tue
| ###
| 11.455
| ###
| ###
| 3,217,440
| 18,427,887
| 77.5
| 77.5
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
| 913,021
| 0
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-Nov-23 Thu
| 10.7
| ###
| ###
| ###
| 1,647,353
| 0
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 10.56
| 10.74
| 10.55
| 10.72
|
|
| 79.4
| 79.4
| 0.8 |
2017-Nov-21 Tue
| 10.47
| 10.56
| 10.44
| 10.55
|
|
| ###
| ###
| ### |
2017-Nov-20 Mon
| 10.52
| 10.53
| ###
| 10.5
|
|
| 37.3
| 37.3
| 0.8 |
2017-Nov-17 Fri
| 10.56
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 10.5
| 10.59
| 10.44
| 10.54
|
|
| 68.2
| 68.2
| 0.8 |
2017-Nov-15 Wed
| ###
| ###
| 10.46
| 10.57
|
|
| ###
| ###
| 0.8 |
2017-Nov-14 Tue
| ###
| ###
| 10.52
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2017-Nov-13 Mon
| ###
| 10.81
| ###
| 10.72
| 1,174,084
| 6,345,924
| 75.2
| 75.2
| 0.8 |
2017-Nov-10 Fri
| 10.7
| 10.74
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| 10.84
| ###
| 10.72
| 10.74
|
|
| 24.4
| 24.4
| 0.8 |
2017-Nov-08 Wed
| 10.7
| ###
| 10.7
| 10.82
|
|
| 78.7
| 78.7
| 0.8 |
2017-Nov-07 Tue
| 10.87
| ###
| 10.72
| 10.87
| 1,072,055
| ###
| 61.5
| 61.5
| ### |
2017-Nov-06 Mon
| 10.8
| ###
| 10.78
| 10.84
|
|
| ###
| ###
| 0.8 |
2017-Nov-03 Fri
| 10.71
| ###
| 10.71
| 10.8
| 796,827
| ###
| 73.5
| 73.5
| ### |
2017-Nov-02 Thu
| 10.78
| 10.79
| ###
| 10.7
|
|
| 29.8
| 29.8
| 0.8 |
2017-Nov-01 Wed
| 10.73
| 10.81
| ###
| 10.79
| 2,276,988
| 12,307,120
| 71.1
| 71.1
| ### |
2017-Oct-31 Tue
| ###
| ###
| 10.7
| 10.76
| 2,300,140
| 12,305,749
| ###
| ###
| 0.8 |
2017-Oct-30 Mon
| 10.8
| ###
| 10.7
| ###
| 3,335,743
| 17,846,225
| 84.1
| 84.1
| 0.0 |
2017-Oct-27 Fri
| 10.85
| ###
| 10.77
| 10.84
| 4,053,829
| ###
| 36.0
| 36.0
| 0.8 |
2017-Oct-26 Thu
| ###
| 11.22
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 2,973,140
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| 11.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 11.45
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Oct-20 Fri
| 11.74
| ###
| 11.44
| 11.44
|
|
| 13.1
| 13.1
| 0.8 |
2017-Oct-19 Thu
| ###
| 11.81
| 11.58
| 11.8
| 4,550,973
| 53,223,629
| ###
| ###
| 0.8 |
2017-Oct-18 Wed
| ###
| ###
| ###
| 11.84
| 8,076,770
| 0
| 96.4
| 96.4
| 0.8 |
2017-Oct-17 Tue
| 11.26
| 11.26
| 11.26
| 11.26
| 0
|
|
|
| 0.8 |
2017-Oct-16 Mon
| 11.23
| ###
| 11.23
| 11.26
| 683,182
| ###
| 71.8
| 71.8
| 0.8 |
2017-Oct-13 Fri
| 11.22
| 11.25
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Oct-12 Thu
| 11.22
| 11.27
| 11.185
| 11.23
|
|
| ###
| ###
| 0.8 |
2017-Oct-11 Wed
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| 11.25
| ###
| ###
| 569,320
| 3,202,425
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| 11.29
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2017-Oct-06 Fri
| ###
| 11.2
| ###
| ###
| 659,782
| 3,694,779
| ###
| ###
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| ###
| 522,085
| 0
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2017-Oct-03 Tue
| 11.26
| ###
| ###
| 11.24
| 505,746
| 0
| ###
| ###
| 0.8 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 378,587
| 0
| 85.2
| 85.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 11.2
| 11.24
| ###
| ###
| 503,084
| ###
| 25.5
| 25.5
| 0.0 |
2017-Sep-26 Tue
| 11.28
| ###
| ###
| 11.24
|
|
| 34.9
| 34.9
| 0.8 |
2017-Sep-25 Mon
| 11.25
| ###
| 11.22
| 11.26
|
|
| 74.1
| 74.1
| 0.8 |
2017-Sep-22 Fri
| 11.24
| 11.28
| ###
| 11.27
|
|
| 72.5
| 72.5
| ### |
2017-Sep-21 Thu
| 11.25
| 11.25
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Sep-20 Wed
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| ###
| ###
| 782,956
| 0
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2017-Sep-15 Fri
| 10.85
| ###
| 10.8
| 10.87
| 1,331,949
| 7,192,524
| ###
| ###
| ### |
2017-Sep-14 Thu
| 10.8
| ###
| 10.8
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| 10.78
| 10.83
| 810,976
| ###
| 28.7
| 28.7
| ### |
2017-Sep-12 Tue
| ###
| ###
| 10.83
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-11 Mon
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| 10.86
|
|
| 28.1
| 28.1
| 0.8 |
2017-Sep-07 Thu
| ###
| ###
| 10.81
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 1,222,082
| 0
| 83.2
| 83.2
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 10.955
| ###
| 485,675
| 2,660,284
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,045,772
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 10.88
| ###
| 10.87
| ###
| 1,284,749
| ###
| 78.4
| 78.4
| 0.0 |
2017-Aug-30 Wed
| 10.8
| 10.89
| 10.76
| 10.78
|
|
| ###
| ###
| 0.8 |
2017-Aug-29 Tue
| 10.8
| ###
| 10.72
| 10.8
| 1,080,275
| 5,790,274
| ###
| ###
| ### |
2017-Aug-28 Mon
| ###
| ###
| 10.81
| 10.87
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Aug-24 Thu
| 10.87
| ###
| 10.87
| ###
| 1,448,440
| 7,872,271
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| 11.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 10.87
| ###
| 10.86
| ###
| 1,236,088
| 6,711,957
| 72.2
| 72.2
| 0.0 |
2017-Aug-21 Mon
| ###
| ###
| 10.87
| ###
| 1,050,856
| ###
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 11.29
| 11.41
| 11.22
| 11.41
| 1,757,551
| 19,886,689
| 78.1
| 78.1
| ### |
2017-Aug-15 Tue
| 11.21
| ###
| ###
| 11.28
| 1,090,123
| 0
| 76.1
| 76.1
| 0.8 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 1,949,485
| 0
| 88.0
| 88.0
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| 10.82
| 10.88
|
|
| ###
| ###
| 0.8 |
2017-Aug-10 Thu
| ###
| 11.385
| ###
| 11.22
| 2,074,273
| ###
| 85.3
| 85.3
| ### |
2017-Aug-09 Wed
| 10.7
| ###
| ###
| ###
| 3,361,177
| 0
| 89.5
| 89.5
| 0.0 |
2017-Aug-08 Tue
| 10.57
| 10.86
| 10.51
| 10.7
|
|
| 86.2
| 86.2
| 0.8 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
| 875,388
| 0
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
| 918,181
| 0
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
| 1,174,858
| 0
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 1,226,620
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| 9.85
| ###
| 1,375,288
| ###
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 9.8
| 9.89
| 9.73
| 9.86
|
|
| 78.1
| 78.1
| 0.7 |
2017-Jul-26 Wed
| 9.74
| 9.89
| 9.7
| 9.82
| 915,959
| ###
| 78.2
| 78.2
| ### |
2017-Jul-25 Tue
| 9.55
| 9.75
| 9.54
| 9.75
| 1,050,758
| ###
| 87.2
| 87.2
| ### |
2017-Jul-24 Mon
| 9.54
| 9.58
| 9.45
| 9.51
|
|
| 31.6
| 31.6
| ### |
2017-Jul-21 Fri
| 9.54
| 9.72
| 9.54
| ###
| 1,098,573
| 10,579,257
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| 9.48
| ###
| 9.47
| ###
| 873,784
| ###
| 85.6
| 85.6
| 0.0 |
2017-Jul-19 Wed
| 9.58
| ###
| 9.46
| 9.48
|
|
| ###
| ###
| 0.7 |
2017-Jul-18 Tue
| ###
| ###
| 9.485
| 9.55
| 760,123
| 3,604,883
| ###
| ###
| 0.7 |
2017-Jul-17 Mon
| ###
| 9.72
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 9.59
| 9.71
| 9.59
| ###
| 643,574
| 6,210,489
| 81.0
| 81.0
| 0.0 |
2017-Jul-13 Thu
| 9.51
| ###
| 9.51
| 9.59
| 565,454
| ###
| ###
| ###
| 0.7 |
2017-Jul-12 Wed
| 9.5
| 9.53
| ###
| 9.47
|
|
| 35.9
| 35.9
| ### |
2017-Jul-11 Tue
| 9.56
| 9.59
| ###
| 9.5
|
|
| 26.1
| 26.1
| 0.7 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 869,289
| 0
| 72.1
| 72.1
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| 9.54
| ###
| 736,324
| ###
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 9.71
| 9.74
| ###
| ###
| 1,011,423
| ###
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 9.84
| 9.85
| 9.72
| 9.72
|
|
| ###
| ###
| 0.7 |
2017-Jul-04 Tue
| 9.79
| ###
| 9.79
| 9.85
| 1,158,050
| 5,668,654
| ###
| ###
| ### |
2017-Jul-03 Mon
| 9.8
| 9.87
| 9.71
| 9.75
| 796,947
| ###
| 33.4
| 33.4
| ### |
2017-Jun-30 Fri
| 9.88
| 9.89
| 9.8
| 9.8
| 1,018,026
| ###
| ###
| ###
| 0.7 |
2017-Jun-29 Thu
| ###
| ###
| 9.88
| ###
| 821,553
| 4,058,471
| 69.9
| 69.9
| 0.0 |
2017-Jun-28 Wed
| 9.7
| 9.88
| 9.7
| 9.87
| 1,243,349
| 12,172,386
| ###
| ###
| ### |
2017-Jun-27 Tue
| 9.8
| ###
| 9.7
| 9.75
|
|
| ###
| ###
| ### |
2017-Jun-26 Mon
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 9.84
| ###
| 9.8
| ###
| 961,625
| ###
| 77.8
| 77.8
| 0.0 |
2017-Jun-21 Wed
| 9.8
| 9.83
| 9.7
| 9.78
|
|
| 35.2
| 35.2
| 0.7 |
2017-Jun-20 Tue
| 9.85
| ###
| 9.83
| 9.85
| 1,088,478
| ###
| 71.8
| 71.8
| ### |
2017-Jun-19 Mon
| 9.8
| 9.85
| 9.76
| 9.85
| 1,188,943
| 11,657,586
| ###
| ###
| ### |
2017-Jun-16 Fri
| ###
| 9.76
| ###
| 9.76
|
|
| 80.9
| 80.9
| 0.7 |
2017-Jun-15 Thu
| 9.57
| ###
| 9.53
| ###
| 2,653,671
| 12,644,742
| 80.9
| 80.9
| 0.0 |
2017-Jun-14 Wed
| 9.49
| ###
| 9.485
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2017-Jun-13 Tue
| ###
| 9.46
| ###
| 9.46
|
|
| 76.9
| 76.9
| 0.7 |
2017-Jun-09 Fri
| 9.29
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2017-Jun-07 Wed
| 9
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2017-Jun-06 Tue
| ###
| 9.2
| ###
| ###
| 536,451
| 2,467,674
| 42.6
| 42.6
| 0.0 |
2017-Jun-05 Mon
| ###
| 9.22
| ###
| 9.22
| 867,228
| 3,997,921
| ###
| ###
| 0.7 |
2017-Jun-02 Fri
| ###
| 9.27
| ###
| 9.22
|
|
| 70.8
| 70.8
| 0.7 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| ###
| 9.075
| 8.925
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 581,127
| 0
| 26.1
| 26.1
| 0.0 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 605,184
| 0
| 23.9
| 23.9
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2017-May-19 Fri
| ###
| ###
| 8.89
| ###
| 559,945
| 2,488,955
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| 8.86
| ###
| 939,621
| 4,162,521
| 78.2
| 78.2
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
| 1,237,750
| 0
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| 9.25
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2017-May-15 Mon
| ###
| 9.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| 9.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 9.26
| ###
| ###
| ###
| 1,250,528
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 9.2
| 9.29
| ###
| 9.26
|
|
| ###
| ###
| ### |
2017-May-09 Tue
| ###
| 9.2
| 9.045
| ###
| 1,209,285
| ###
| 78.7
| 78.7
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
| 1,159,950
| 0
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| ###
| ###
| 1,057,948
| 0
| 28.7
| 28.7
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 1,148,282
| 0
| ###
| ###
| 0.0 |
2017-May-01 Mon
| 8.82
| ###
| 8.82
| ###
| 1,223,924
| ###
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 8.56
| 8.85
| 8.56
| 8.82
|
|
| 89.6
| 89.6
| ### |
2017-Apr-27 Thu
| 8.52
| 8.59
| 8.47
| 8.56
|
|
| 76.1
| 76.1
| ### |
2017-Apr-26 Wed
| 8.47
| 8.53
| 8.43
| 8.49
|
|
| 74.5
| 74.5
| ### |
2017-Apr-24 Mon
| 8.41
| 8.47
| ###
| 8.41
|
|
| 74.2
| 74.2
| ### |
2017-Apr-21 Fri
| ###
| 8.4
| ###
| ###
| 593,576
| ###
| 77.7
| 77.7
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 8.22
| ###
| 1,384,389
| ###
| 33.2
| 33.2
| 0.0 |
2017-Apr-19 Wed
| 8.5
| 8.53
| 8.29
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2017-Apr-18 Tue
| 8.55
| ###
| 8.5
| 8.54
| 604,222
| 2,567,943
| 47.8
| 47.8
| ### |
2017-Apr-13 Thu
| 8.55
| 8.58
| 8.52
| 8.54
|
|
| 36.7
| 36.7
| ### |
2017-Apr-12 Wed
| 8.55
| ###
| 8.55
| 8.56
|
|
| 74.0
| 74.0
| ### |
2017-Apr-11 Tue
| 8.4
| 8.55
| ###
| 8.52
|
|
| 85.3
| 85.3
| 0.6 |
2017-Apr-10 Mon
| ###
| 8.48
| ###
| 8.45
| 644,879
| 2,734,286
| ###
| ###
| ### |
2017-Apr-07 Fri
| 8.41
| 8.42
| 8.28
| ###
| 762,783
| ###
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 8.42
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 8.48
| 8.51
| 8.4
| 8.46
| 506,526
| 4,282,677
| 32.1
| 32.1
| 0.6 |
2017-Apr-04 Tue
| 8.45
| 8.52
| 8.42
| 8.46
| 595,622
| ###
| ###
| ###
| 0.6 |
2017-Apr-03 Mon
| 8.5
| 8.55
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
2017-Mar-31 Fri
| 8.52
| ###
| 8.52
| 8.53
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 8.45
| ###
| 8.45
| 8.55
|
|
| 80.9
| 80.9
| ### |
2017-Mar-29 Wed
| 8.45
| 8.5
| 8.41
| 8.48
|
|
| ###
| ###
| 0.6 |
2017-Mar-28 Tue
| ###
| 8.455
| ###
| 8.45
| 580,428
| 2,453,759
| 78.4
| 78.4
| ### |
2017-Mar-27 Mon
| ###
| ###
| 8.25
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
| 807,075
| 0
| 82.9
| 82.9
| 0.0 |
2017-Mar-23 Thu
| 8.2
| 8.23
| ###
| ###
| 538,129
| ###
| 29.6
| 29.6
| 0.0 |
2017-Mar-22 Wed
| 8.24
| 8.28
| 8.155
| 8.2
|
|
| ###
| ###
| 0.6 |
2017-Mar-21 Tue
| 8.27
| 8.28
| 8.21
| 8.24
|
|
| ###
| ###
| 0.6 |
2017-Mar-20 Mon
| ###
| ###
| 8.25
| 8.27
| 286,829
| ###
| ###
| ###
| ### |
2017-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 8.21
| 8.26
| ###
| 8.25
| 2,235,447
| ###
| 72.5
| 72.5
| ### |
2017-Mar-14 Tue
| 8.28
| ###
| 8.21
| 8.25
| 990,882
| 4,067,570
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 8.27
| ###
| 558,979
| 2,311,378
| 32.2
| 32.2
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 8.29
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-Mar-09 Thu
| ###
| 8.4
| ###
| ###
| 638,359
| ###
| 32.2
| 32.2
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| 8.26
| ###
| 814,758
| 3,364,950
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| 8.79
| 8.8
| ###
| ###
| 1,084,785
| 4,773,054
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 8.74
| 8.79
| ###
| 8.76
| 445,484
| ###
| ###
| ###
| 0.6 |
2017-Mar-03 Fri
| 8.7
| 8.74
| ###
| 8.71
| 454,148
| 1,984,626
| ###
| ###
| 0.6 |
2017-Mar-02 Thu
| 8.72
| 8.8
| 8.7
| 8.74
| 813,175
| 7,115,281
| ###
| ###
| 0.6 |
2017-Mar-01 Wed
| ###
| ###
| ###
| ###
| 891,859
| 0
| ###
| ###
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| ###
| ###
| 867,521
| 0
| 79.1
| 79.1
| 0.0 |
2017-Feb-27 Mon
| 8.55
| ###
| 8.52
| 8.58
| 861,856
| ###
| ###
| ###
| 0.6 |
2017-Feb-24 Fri
| 8.51
| 8.58
| 8.5
| 8.51
|
|
| 74.5
| 74.5
| 0.6 |
2017-Feb-23 Thu
| 8.43
| 8.5
| 8.41
| 8.49
| 747,058
| 6,316,375
| 77.5
| 77.5
| ### |
2017-Feb-22 Wed
| 8.52
| 8.53
| 8.41
| 8.44
| 676,283
| ###
| ###
| ###
| 0.6 |
2017-Feb-21 Tue
| 8.42
| 8.49
| ###
| 8.47
| 1,133,575
| 4,812,025
| 79.8
| 79.8
| ### |
2017-Feb-20 Mon
| 8.5
| 8.52
| ###
| 8.41
| 1,462,348
| ###
| ###
| ###
| ### |
2017-Feb-17 Fri
| 8.45
| 8.56
| 8.45
| 8.47
| 1,176,641
| ###
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| 8.45
| 8.25
| ###
| 2,735,723
| 22,843,287
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 8.7
| ###
| 8.5
| 5,250,845
| 22,841,175
| ###
| ###
| 0.6 |
2017-Feb-14 Tue
| ###
| ###
| ###
| 9.21
|
|
| 24.1
| 24.1
| 0.7 |
2017-Feb-13 Mon
| 9.2
| 9.28
| ###
| 9.22
| 630,046
| ###
| 68.0
| 68.0
| 0.7 |
2017-Feb-10 Fri
| ###
| 9.2
| ###
| ###
| 1,525,527
| 7,017,424
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 8.89
| ###
| 8.78
| 8.89
| 941,084
| 4,131,358
| ###
| ###
| ### |
2017-Feb-06 Mon
| ###
| ###
| 8.84
| 8.84
| 974,940
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| ###
| ###
| 8.88
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
| 936,048
| 0
| 39.0
| 39.0
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 9
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Jan-27 Fri
| 9.2
| 9.24
| ###
| 9.21
| 439,676
| ###
| ###
| ###
| 0.7 |
2017-Jan-25 Wed
| ###
| 9.22
| ###
| ###
| 685,476
| 3,160,044
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 699,454
| 0
| 70.0
| 70.0
| 0.0 |
2017-Jan-23 Mon
| 9.29
| 9.29
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2017-Jan-20 Fri
| 9.25
| 9.28
| ###
| ###
| 452,573
| ###
| 26.7
| 26.7
| 0.0 |
|