End of day Prices (full format), 600 Days for (IGO) IGO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2019-Jun-27 Thu
| 4.81
| 4.84
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Jun-26 Wed
| 4.78
| 4.84
| 4.755
| 4.76
| 1,895,783
| ###
| 32.1
| 32.1
| ### |
2019-Jun-25 Tue
| 4.8
| 4.845
| 4.745
| 4.78
| 2,067,559
| 9,913,945
| 35.9
| 35.9
| ### |
2019-Jun-24 Mon
| 4.82
| 4.85
| 4.77
| 4.82
| 1,399,327
| ###
| 72.0
| 72.0
| 0.3 |
2019-Jun-21 Fri
| 4.81
| ###
| 4.8
| 4.83
|
|
| 74.0
| 74.0
| 0.3 |
2019-Jun-20 Thu
| 4.75
| ###
| ###
| 4.8
|
|
| 76.3
| 76.3
| 0.3 |
2019-Jun-19 Wed
| ###
| 4.74
| ###
| ###
| 1,907,927
| 4,521,786
| 29.5
| 29.5
| 0.0 |
2019-Jun-18 Tue
| 4.55
| 4.58
| 4.52
| 4.55
|
|
| 69.9
| 69.9
| 0.3 |
2019-Jun-17 Mon
| ###
| ###
| 4.48
| 4.5
| 1,776,241
| 3,978,779
| 20.1
| 20.1
| ### |
2019-Jun-14 Fri
| 4.45
| ###
| 4.45
| 4.58
| 2,539,941
| ###
| ###
| ###
| 0.3 |
2019-Jun-13 Thu
| 4.5
| 4.525
| 4.445
| 4.46
|
|
| 31.1
| 31.1
| 0.3 |
2019-Jun-12 Wed
| 4.44
| 4.56
| 4.44
| 4.53
|
|
| 86.5
| 86.5
| ### |
2019-Jun-11 Tue
| 4.44
| 4.46
| ###
| 4.43
|
|
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| 4.24
| 4.28
|
|
| 27.0
| 27.0
| 0.3 |
2019-Jun-05 Wed
| 4.43
| 4.5
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2019-Jun-04 Tue
| ###
| 4.445
| ###
| 4.4
| 1,723,120
| ###
| ###
| ###
| 0.3 |
2019-Jun-03 Mon
| 4.42
| 4.445
| ###
| ###
| 1,551,147
| 3,447,424
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 4.49
| 4.53
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2019-May-30 Thu
| ###
| ###
| 4.52
| 4.52
| 1,533,224
| 3,465,086
| 13.5
| 13.5
| 0.3 |
2019-May-29 Wed
| ###
| ###
| ###
| ###
| 771,728
| 0
| ###
| ###
| 0.0 |
2019-May-28 Tue
| ###
| 4.77
| ###
| 4.72
| 1,157,670
| 2,761,042
| ###
| ###
| 0.3 |
2019-May-27 Mon
| 4.73
| 4.75
| ###
| 4.7
| 3,506,856
| 8,328,783
| 30.7
| 30.7
| 0.3 |
2019-May-24 Fri
| ###
| 4.7
| 4.575
| 4.58
| 1,200,480
| 5,567,226
| 17.9
| 17.9
| 0.3 |
2019-May-23 Thu
| 4.84
| 4.84
| 4.72
| 4.72
| 1,465,955
| ###
| ###
| ###
| 0.3 |
2019-May-22 Wed
| 4.88
| ###
| ###
| 4.84
| 1,417,128
| 0
| 23.1
| 23.1
| 0.3 |
2019-May-21 Tue
| 4.83
| 4.85
| 4.775
| 4.85
| 802,487
| ###
| 68.6
| 68.6
| ### |
2019-May-20 Mon
| 4.83
| 4.88
| 4.76
| 4.83
|
|
| 72.1
| 72.1
| 0.3 |
2019-May-17 Fri
| 4.75
| 4.85
| 4.7
| 4.85
|
|
| 84.3
| 84.3
| ### |
2019-May-16 Thu
| 4.71
| 4.8
| 4.71
| 4.77
| 1,792,240
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 4.51
| ###
| 4.51
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2019-May-14 Tue
| 4.5
| 4.56
| 4.45
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-May-13 Mon
| 4.54
| ###
| 4.54
| 4.57
| 652,642
| ###
| 78.1
| 78.1
| ### |
2019-May-10 Fri
| 4.51
| 4.645
| 4.51
| 4.55
| 1,276,488
| 5,843,123
| 78.0
| 78.0
| 0.3 |
2019-May-09 Thu
| 4.53
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-May-08 Wed
| 4.5
| ###
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-May-07 Tue
| 4.48
| ###
| 4.445
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-May-06 Mon
| 4.54
| 4.58
| ###
| ###
| 2,600,980
| 5,956,244
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 4.59
| ###
| 4.55
| ###
| 1,106,151
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 4.56
| ###
| 4.49
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 4.57
| 4.58
|
|
| 28.0
| 28.0
| 0.3 |
2019-Apr-30 Tue
| 4.59
| ###
| 4.43
| 4.46
| 2,444,474
| ###
| 14.7
| 14.7
| 0.3 |
2019-Apr-29 Mon
| 4.58
| ###
| 4.53
| 4.54
| 1,231,353
| ###
| ###
| ###
| 0.3 |
2019-Apr-26 Fri
| 4.58
| 4.59
| ###
| 4.57
|
|
| 31.7
| 31.7
| ### |
2019-Apr-24 Wed
| 4.72
| 4.72
| 4.59
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2019-Apr-23 Tue
| 4.76
| 4.8
| ###
| 4.8
| 1,575,477
| 3,781,144
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| 4.81
| 4.83
| 4.755
| 4.77
| 1,169,144
| 5,603,122
| ###
| ###
| ### |
2019-Apr-17 Wed
| 4.82
| 4.82
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2019-Apr-16 Tue
| ###
| 4.81
| ###
| 4.79
| 1,814,176
| ###
| ###
| ###
| 0.3 |
2019-Apr-15 Mon
| 4.74
| 4.76
| 4.685
| 4.7
| 1,260,051
| ###
| ###
| ###
| 0.3 |
2019-Apr-12 Fri
| 4.73
| 4.77
| ###
| ###
| 1,597,275
| ###
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 4.8
| 4.84
| 4.74
| 4.75
| 2,623,340
| ###
| ###
| ###
| ### |
2019-Apr-10 Wed
| ###
| ###
| 4.86
| 4.87
| 2,230,242
| 5,419,488
| ###
| ###
| 0.3 |
2019-Apr-09 Tue
| ###
| ###
| ###
| ###
| 6,525,448
| 0
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 4.89
| ###
| 4.89
| ###
| 4,283,944
| 10,474,243
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| ###
| ###
| ###
| 4.87
|
|
| 21.6
| 21.6
| 0.3 |
2019-Apr-04 Thu
| ###
| ###
| 4.89
| ###
| 2,961,389
| ###
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| ###
| ###
| 4.89
| ###
| 2,455,859
| 6,004,575
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| ###
| 4.985
| ###
| ###
| 1,085,524
| ###
| 26.1
| 26.1
| 0.0 |
2019-Apr-01 Mon
| 4.88
| 5.025
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| 4.79
| ###
| 4.72
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Mar-28 Thu
| 4.8
| 4.86
| 4.79
| 4.85
| 7,328,920
| ###
| 74.4
| 74.4
| ### |
2019-Mar-27 Wed
| 4.8
| 4.85
| 4.76
| 4.82
|
|
| 72.5
| 72.5
| 0.3 |
2019-Mar-26 Tue
| 4.72
| ###
| 4.7
| 4.79
| 926,621
| 2,177,559
| 84.2
| 84.2
| 0.3 |
2019-Mar-25 Mon
| 4.72
| 4.77
| ###
| ###
| 1,323,157
| 3,155,729
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 4.88
| ###
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Mar-21 Thu
| 4.82
| ###
| 4.82
| 4.84
|
|
| 75.0
| 75.0
| 0.3 |
2019-Mar-20 Wed
| 4.86
| ###
| 4.8
| 4.82
| 1,615,421
| ###
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| 4.86
| ###
| 4.845
| 4.87
| 1,274,789
| 3,088,176
| ###
| ###
| 0.3 |
2019-Mar-18 Mon
| ###
| ###
| 4.84
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Mar-15 Fri
| ###
| ###
| 4.81
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2019-Mar-14 Thu
| 4.84
| ###
| 4.825
| ###
| 1,622,572
| 3,914,454
| 80.8
| 80.8
| 0.0 |
2019-Mar-13 Wed
| 4.77
| 4.855
| 4.73
| 4.83
| 2,733,924
| ###
| 84.2
| 84.2
| 0.3 |
2019-Mar-12 Tue
| 4.86
| 4.88
| 4.79
| 4.79
| 1,969,059
| ###
| ###
| ###
| 0.3 |
2019-Mar-11 Mon
| 4.72
| 4.82
| 4.71
| 4.8
|
|
| 86.4
| 86.4
| 0.3 |
2019-Mar-08 Fri
| 4.84
| ###
| 4.75
| 4.76
|
|
| 19.7
| 19.7
| ### |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,846,024
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 4.73
| ###
| 4.73
| ###
| 4,234,177
| 10,013,828
| 93.8
| 93.8
| 0.0 |
2019-Mar-05 Tue
| 4.74
| 4.76
| 4.655
| ###
| 3,212,384
| ###
| 28.4
| 28.4
| 0.0 |
2019-Mar-04 Mon
| 4.78
| 4.88
| 4.78
| 4.81
| 2,514,587
| 12,145,455
| ###
| ###
| ### |
2019-Mar-01 Fri
| 4.82
| ###
| 4.78
| 4.8
| 2,017,159
| ###
| ###
| ###
| 0.3 |
2019-Feb-28 Thu
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Feb-27 Wed
| 4.89
| ###
| 4.89
| ###
| 1,802,077
| 4,406,078
| 81.5
| 81.5
| 0.0 |
2019-Feb-26 Tue
| ###
| ###
| 4.86
| ###
| 1,706,241
| ###
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 4.87
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 4.82
| 4.88
| 4.79
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Feb-21 Thu
| ###
| ###
| 4.74
| 4.85
| 2,218,444
| ###
| ###
| ###
| ### |
2019-Feb-20 Wed
| 4.85
| ###
| ###
| 4.85
| 2,283,680
| 0
| ###
| ###
| ### |
2019-Feb-19 Tue
| 4.84
| 4.85
| 4.72
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Feb-18 Mon
| 4.79
| 4.89
| 4.78
| 4.8
| 2,502,251
| 12,098,383
| 76.2
| 76.2
| 0.3 |
2019-Feb-15 Fri
| 4.7
| 4.77
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2019-Feb-14 Thu
| ###
| 4.785
| ###
| 4.74
| 1,603,456
| ###
| 84.8
| 84.8
| 0.3 |
2019-Feb-11 Mon
| 4.53
| ###
| 4.51
| ###
| 1,976,326
| ###
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 4.57
| ###
| ###
| 4.58
| 1,368,573
| 0
| 75.5
| 75.5
| 0.3 |
2019-Feb-06 Wed
| 4.54
| 4.8
| 4.52
| 4.76
| 3,195,371
| 14,890,428
| 94.4
| 94.4
| ### |
2019-Feb-05 Tue
| 4.52
| 4.58
| ###
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Feb-04 Mon
| ###
| 4.445
| ###
| 4.43
| 1,777,152
| 3,949,720
| 89.1
| 89.1
| ### |
2019-Feb-01 Fri
| ###
| 4.355
| ###
| ###
| 2,612,684
| ###
| 72.7
| 72.7
| 0.0 |
2019-Jan-31 Thu
| 4.4
| 4.54
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Jan-30 Wed
| 4.24
| ###
| ###
| 4.22
| 2,395,240
| 0
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 1,666,244
| 0
| 87.7
| 87.7
| 0.0 |
2019-Jan-25 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-18 Fri
| 4
| ###
| 3.975
| ###
| 2,200,055
| ###
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| 4
| ###
| 3.925
| ###
| 1,961,823
| 3,850,077
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,899,220
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 3.8
| ###
| 3.78
| 4
| 2,731,152
| 5,161,877
| 94.4
| 94.4
| 0.3 |
2019-Jan-04 Fri
| ###
| 3.77
| ###
| 3.75
|
|
| 88.5
| 88.5
| 0.3 |
2019-Jan-03 Thu
| ###
| 3.72
| ###
| ###
| 3,381,059
| ###
| 25.8
| 25.8
| 0.0 |
2019-Jan-02 Wed
| 3.76
| 3.86
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2018-Dec-28 Fri
| ###
| ###
| 3.88
| ###
| 909,224
| ###
| 73.7
| 73.7
| 0.0 |
2018-Dec-27 Thu
| 3.79
| ###
| 3.79
| 3.85
|
|
| ###
| ###
| 0.3 |
2018-Dec-21 Fri
| 3.71
| 3.81
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2018-Dec-20 Thu
| 3.83
| ###
| ###
| ###
| 2,471,621
| 0
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 4
| 3.87
| ###
| 2,707,022
| ###
| 78.5
| 78.5
| 0.0 |
2018-Dec-14 Fri
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2018-Dec-13 Thu
| 3.81
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 3.82
| ###
| 3.82
| 3.87
| 3,057,629
| 5,840,071
| ###
| ###
| ### |
2018-Dec-11 Tue
| 3.7
| 3.81
| ###
| 3.81
| 2,700,150
| 5,143,785
| 91.3
| 91.3
| 0.3 |
2018-Dec-10 Mon
| 3.78
| 3.84
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2018-Dec-07 Fri
| 3.8
| 3.86
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2018-Dec-06 Thu
| ###
| 4
| 3.8
| 3.85
| 1,906,781
| 7,436,445
| ###
| ###
| 0.3 |
2018-Dec-05 Wed
| 3.81
| ###
| 3.74
| ###
| 2,898,720
| ###
| 91.0
| 91.0
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 2,854,385
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 3.8
| 3.84
| 3.725
| 3.8
| 2,844,829
| ###
| ###
| ###
| ### |
2018-Nov-29 Thu
| 3.72
| 3.85
| ###
| 3.79
| 2,466,784
| 4,748,559
| 83.5
| 83.5
| ### |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 2,114,522
| 0
| 35.7
| 35.7
| 0.0 |
2018-Nov-12 Mon
| 4.28
| 4.49
| ###
| 4.23
| 2,258,424
| ###
| ###
| ###
| 0.3 |
2018-Nov-09 Fri
| 4.44
| 4.46
| 4.29
| ###
| 1,939,824
| ###
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| 4.46
| 4.525
| ###
| 4.47
|
|
| ###
| ###
| ### |
2018-Nov-07 Wed
| 4.41
| 4.48
| ###
| 4.42
|
|
| 67.0
| 67.0
| 0.3 |
2018-Nov-06 Tue
| ###
| 4.52
| ###
| 4.42
| 2,866,655
| 6,478,640
| 79.2
| 79.2
| 0.3 |
2018-Nov-05 Mon
| 4.25
| 4.445
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| 4.28
| ###
| 4.26
| 2,243,555
| ###
| ###
| ###
| 0.3 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 3,638,750
| 0
| 72.6
| 72.6
| 0.0 |
2018-Oct-31 Wed
| 4
| ###
| ###
| ###
| 2,196,557
| 0
| 73.5
| 73.5
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 2,111,785
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 4,467,675
| 0
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 2,786,876
| 0
| 11.3
| 11.3
| 0.0 |
2018-Oct-24 Wed
| 4.22
| 4.275
| ###
| 4.2
|
|
| 37.3
| 37.3
| ### |
2018-Oct-23 Tue
| 4.27
| ###
| ###
| 4.23
| 695,782
| 0
| 38.3
| 38.3
| 0.3 |
2018-Oct-22 Mon
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| 4.2
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 4.26
| 4.29
| ###
| 4.21
|
|
| 23.8
| 23.8
| ### |
2018-Oct-17 Wed
| ###
| 4.41
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 4.28
| ###
| 4.28
| ###
| 1,439,185
| 3,079,855
| 80.8
| 80.8
| 0.0 |
2018-Oct-15 Mon
| 4.27
| ###
| ###
| 4.27
|
|
| 75.9
| 75.9
| ### |
2018-Oct-12 Fri
| 4.21
| 4.41
| 4.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| 4.22
| 4.23
| 4,857,641
| 10,249,622
| ###
| ###
| 0.3 |
2018-Oct-10 Wed
| 4.51
| 4.59
| 4.49
| 4.49
| 2,260,252
| 10,261,544
| ###
| ###
| ### |
2018-Oct-09 Tue
| 4.49
| ###
| 4.455
| 4.55
|
|
| 90.2
| 90.2
| 0.3 |
2018-Oct-08 Mon
| ###
| 4.71
| 4.54
| 4.56
|
|
| 22.9
| 22.9
| 0.3 |
2018-Oct-05 Fri
| 4.76
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2018-Oct-04 Thu
| 4.76
| 4.885
| 4.76
| 4.85
| 3,814,584
| ###
| 85.5
| 85.5
| ### |
2018-Oct-03 Wed
| 4.59
| 4.785
| 4.58
| 4.74
|
|
| 91.2
| 91.2
| 0.3 |
2018-Oct-02 Tue
| ###
| ###
| ###
| 4.59
| 7,385,687
| 0
| 25.6
| 25.6
| 0.3 |
2018-Oct-01 Mon
| 4.59
| 4.71
| 4.55
| ###
| 920,175
| ###
| 87.4
| 87.4
| 0.0 |
2018-Sep-28 Fri
| 4.53
| 4.7
| 4.53
| ###
| 2,446,781
| ###
| 88.3
| 88.3
| 0.0 |
2018-Sep-27 Thu
| 4.58
| 4.675
| 4.575
| ###
| 2,637,056
| 12,196,384
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| 4.5
| ###
| 4.5
| ###
| 3,402,040
| ###
| 89.6
| 89.6
| 0.0 |
2018-Sep-25 Tue
| 4.41
| 4.58
| ###
| 4.54
|
|
| 91.8
| 91.8
| 0.3 |
2018-Sep-24 Mon
| 4.59
| ###
| 4.52
| 4.59
| 2,733,789
| ###
| 68.0
| 68.0
| 0.3 |
2018-Sep-21 Fri
| 4.55
| 4.675
| 4.54
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2018-Sep-20 Thu
| 4.53
| ###
| 4.53
| 4.58
|
|
| 79.5
| 79.5
| 0.3 |
2018-Sep-19 Wed
| 4.27
| 4.5
| 4.27
| 4.49
| 4,305,843
| 18,881,121
| 95.0
| 95.0
| ### |
2018-Sep-18 Tue
| ###
| 4.26
| ###
| 4.25
|
|
| 89.8
| 89.8
| ### |
2018-Sep-17 Mon
| 4.22
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2018-Sep-14 Fri
| ###
| 4.255
| ###
| 4.25
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 2,336,985
| 0
| 90.3
| 90.3
| 0.0 |
2018-Sep-11 Tue
| 4
| ###
| ###
| 4
| 1,103,847
| 0
| ###
| ###
| 0.3 |
2018-Sep-10 Mon
| 4
| ###
| ###
| ###
| 2,983,344
| 0
| 71.8
| 71.8
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
| 1,399,880
| 0
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| 4
| ###
| 2,463,988
| 4,927,976
| 79.7
| 79.7
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2018-Sep-04 Tue
| ###
| 4.26
| ###
| 4.21
| 3,494,471
| 7,443,223
| 90.3
| 90.3
| ### |
2018-Sep-03 Mon
| 4.21
| ###
| ###
| ###
| 3,651,024
| 0
| 23.3
| 23.3
| 0.0 |
2018-Aug-31 Fri
| ###
| 4.4
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2018-Aug-30 Thu
| 4.42
| 4.45
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2018-Aug-29 Wed
| 4.52
| 4.59
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2018-Aug-28 Tue
| 4.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 4.2
| ###
| ###
| 2,437,620
| ###
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 2,844,726
| 0
| 19.1
| 19.1
| 0.0 |
2018-Aug-23 Thu
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| 4.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 4.22
| 4.29
| ###
| 4.28
| 2,514,847
| 5,394,346
| 82.2
| 82.2
| 0.3 |
2018-Aug-20 Mon
| ###
| 4.24
| ###
| 4.21
| 1,795,323
| 3,806,084
| ###
| ###
| ### |
2018-Aug-17 Fri
| ###
| 4.21
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 4,741,627
| 0
| 87.4
| 87.4
| 0.0 |
2018-Aug-15 Wed
| 4.22
| 4.24
| ###
| ###
| 3,527,158
| 7,477,574
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| 4.2
| 4.22
|
|
| 17.8
| 17.8
| ### |
2018-Aug-13 Mon
| ###
| ###
| 4.2
| 4.22
|
|
| 15.2
| 15.2
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 2,233,758
| 0
| 32.0
| 32.0
| 0.0 |
2018-Aug-09 Thu
| 4.4
| 4.42
| ###
| 4.4
|
|
| 69.7
| 69.7
| 0.3 |
2018-Aug-08 Wed
| 4.28
| 4.44
| 4.27
| 4.42
|
|
| 92.5
| 92.5
| 0.3 |
2018-Aug-07 Tue
| ###
| ###
| 4.21
| 4.27
| 3,848,776
| 8,101,673
| ###
| ###
| ### |
2018-Aug-06 Mon
| 4.29
| ###
| 4.275
| ###
| 2,934,289
| 6,272,042
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| 4.41
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2018-Aug-02 Thu
| 4.5
| 4.52
| ###
| ###
| 4,530,784
| 10,239,571
| 14.9
| 14.9
| 0.0 |
2018-Aug-01 Wed
| 4.49
| ###
| 4.45
| ###
| 3,210,988
| 7,144,448
| 89.6
| 89.6
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| 4.5
| 3,844,926
| 0
| 91.8
| 91.8
| ### |
2018-Jul-30 Mon
| ###
| ###
| 4.42
| 4.47
| 7,050,025
| 15,580,555
| 10.1
| 10.1
| ### |
2018-Jul-27 Fri
| 4.87
| 4.89
| 4.77
| 4.79
| 1,885,277
| 9,105,887
| ###
| ###
| 0.3 |
2018-Jul-26 Thu
| 4.85
| 4.87
| 4.8
| 4.84
|
|
| 32.6
| 32.6
| 0.3 |
2018-Jul-25 Wed
| 4.78
| 4.88
| 4.76
| 4.81
|
|
| 78.0
| 78.0
| ### |
2018-Jul-24 Tue
| ###
| 4.7
| 4.58
| ###
| 2,633,650
| ###
| 79.7
| 79.7
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Jul-20 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2018-Jul-19 Thu
| 4.79
| 4.84
| 4.725
| 4.79
| 2,891,340
| ###
| 70.9
| 70.9
| 0.3 |
2018-Jul-18 Wed
| 4.89
| 4.89
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| ###
| 4.77
| 4.84
| 3,645,725
| 8,695,054
| 16.6
| 16.6
| 0.3 |
2018-Jul-16 Mon
| ###
| 5.075
| ###
| ###
| 1,678,746
| ###
| 17.5
| 17.5
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 1,619,188
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| 5
| 3,413,940
| 0
| ###
| ###
| 0.4 |
2018-Jul-11 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2018-Jul-10 Tue
| ###
| ###
| 5
| ###
| 2,115,848
| 5,289,620
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 4.82
| ###
| 4.8
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 4.83
| 4.83
| 1,909,877
| 4,612,352
| ###
| ###
| 0.3 |
2018-Jul-04 Wed
| ###
| ###
| 4.89
| ###
| 3,711,347
| 9,074,243
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| ###
| 5.24
| ###
| ###
| 3,262,781
| 8,548,486
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Jun-29 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
| 4,432,581
| 0
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 5
| ###
| 4.945
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 5
| ###
| ###
| 1,341,370
| 3,353,425
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 1,435,578
| 0
| 83.4
| 83.4
| 0.0 |
2018-Jun-22 Fri
| 5
| ###
| ###
| ###
| 1,671,826
| 0
| 36.3
| 36.3
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 2,745,520
| 0
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 1,947,058
| 0
| 67.4
| 67.4
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,202,740
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 4,331,078
| 0
| 84.2
| 84.2
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
| 6,144,157
| 0
| 29.9
| 29.9
| 0.0 |
2018-Jun-12 Tue
| 5.22
| ###
| ###
| ###
| 3,921,882
| 0
| 28.9
| 28.9
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 5.24
| 5.28
| 11,154,870
| 29,225,759
| ###
| ###
| 0.4 |
2018-Jun-07 Thu
| ###
| 5.355
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| 5.28
| ###
| 5.28
| 4,037,859
| 10,659,947
| ###
| ###
| 0.4 |
2018-Jun-05 Tue
| ###
| ###
| 5.075
| ###
| 3,085,985
| 7,830,686
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 5.175
| 4.975
| ###
| 3,821,959
| 19,396,441
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| 4.78
| 4.985
| ###
| ###
| 5,341,527
| 13,313,756
| 93.0
| 93.0
| 0.0 |
2018-May-31 Thu
| 4.71
| 4.84
| 4.71
| 4.84
| 3,104,325
| 14,823,151
| 87.6
| 87.6
| 0.3 |
2018-May-30 Wed
| ###
| 4.675
| 4.53
| ###
| 3,430,886
| 15,790,652
| 82.1
| 82.1
| 0.0 |
2018-May-29 Tue
| 4.73
| 4.77
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| 4.7
| 1,823,776
| 0
| ###
| ###
| 0.3 |
2018-May-25 Fri
| 4.7
| 4.81
| ###
| 4.71
| 3,440,051
| 8,273,322
| ###
| ###
| ### |
2018-May-24 Thu
| ###
| 4.73
| ###
| ###
| 1,475,982
| ###
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 4.84
| ###
| ###
| 4.72
| 2,612,929
| 0
| 18.2
| 18.2
| 0.3 |
2018-May-22 Tue
| 4.85
| ###
| 4.84
| 4.85
|
|
| 77.4
| 77.4
| ### |
2018-May-21 Mon
| 4.81
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
2018-May-18 Fri
| ###
| ###
| 4.825
| 4.85
|
|
| 11.0
| 11.0
| ### |
2018-May-17 Thu
| ###
| ###
| 4.86
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-May-16 Wed
| ###
| 5
| 4.8
| 4.86
| 3,026,720
| 14,830,928
| 20.8
| 20.8
| 0.3 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-May-14 Mon
| ###
| ###
| 4.88
| 4.89
|
|
| 17.0
| 17.0
| ### |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 1,754,651
| 0
| 70.5
| 70.5
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2018-May-07 Mon
| ###
| 5.25
| ###
| ###
| 2,088,071
| 5,481,186
| ###
| ###
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 4.89
| 5
| 4.84
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2018-May-01 Tue
| 4.78
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 5.24
| 5.285
| ###
| ###
| 2,882,476
| 7,616,942
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 5.23
| 5.24
| 2,068,572
| ###
| 19.1
| 19.1
| 0.4 |
2018-Apr-26 Thu
| ###
| ###
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2018-Apr-24 Tue
| 5.26
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2018-Apr-23 Mon
| ###
| 5.51
| ###
| ###
| 2,214,046
| ###
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 5.43
| 5.47
| ###
| ###
| 4,448,541
| 12,166,759
| 20.1
| 20.1
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 5.49
| ###
| 12,125,880
| 33,285,540
| 71.3
| 71.3
| 0.0 |
2018-Apr-18 Wed
| ###
| 5.275
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Apr-17 Tue
| ###
| 5.225
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2018-Apr-16 Mon
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
| 5,922,856
| 0
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 4.85
| ###
| 1,980,729
| ###
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 4.84
| 5
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 4.89
| ###
| 4.88
| ###
| 2,799,959
| ###
| 67.9
| 67.9
| 0.0 |
2018-Apr-04 Wed
| 4.83
| ###
| 4.79
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-Apr-03 Tue
| 4.57
| 4.82
| ###
| 4.81
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 4.72
| 4.77
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 4.8
| 4.83
| 4.71
| 4.73
| 2,634,379
| 12,565,987
| ###
| ###
| 0.3 |
2018-Mar-27 Tue
| ###
| ###
| ###
| 4.86
|
|
| 91.6
| 91.6
| 0.3 |
2018-Mar-26 Mon
| 4.59
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 4.75
| 4.75
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2018-Mar-22 Thu
| 4.76
| 4.87
| 4.76
| 4.86
|
|
| 85.6
| 85.6
| 0.3 |
2018-Mar-21 Wed
| 4.79
| 4.86
| 4.74
| 4.75
| 1,606,474
| 7,711,075
| 24.6
| 24.6
| ### |
2018-Mar-20 Tue
| 4.87
| ###
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2018-Mar-19 Mon
| 4.73
| 4.88
| 4.72
| 4.87
|
|
| 91.3
| 91.3
| 0.3 |
2018-Mar-16 Fri
| 4.71
| 4.83
| 4.7
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Mar-15 Thu
| ###
| 4.76
| ###
| 4.71
|
|
| 77.5
| 77.5
| ### |
2018-Mar-14 Wed
| ###
| 4.79
| 4.55
| ###
| 9,482,725
| 44,284,325
| 72.8
| 72.8
| 0.0 |
2018-Mar-13 Tue
| ###
| 4.76
| ###
| 4.7
|
|
| 87.2
| 87.2
| 0.3 |
2018-Mar-12 Mon
| ###
| ###
| 4.575
| 4.7
| 14,200,027
| ###
| 9.7
| 9.7
| 0.3 |
2018-Mar-09 Fri
| 5
| ###
| 4.81
| 4.84
| 2,451,946
| ###
| ###
| ###
| 0.3 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 1,788,521
| 0
| 33.8
| 33.8
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 4.87
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| 4.89
| ###
| 4.84
| ###
| 1,798,646
| 4,352,723
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 4.87
| ###
| 3,097,971
| 7,543,559
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2018-Feb-27 Tue
| ###
| 5.23
| ###
| 5.21
|
|
| 79.6
| 79.6
| 0.4 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2018-Feb-23 Fri
| 5
| ###
| ###
| ###
| 1,535,753
| 0
| 74.4
| 74.4
| 0.0 |
2018-Feb-22 Thu
| 4.78
| ###
| 4.78
| ###
| 1,833,988
| ###
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 4.79
| 4.86
| 4.77
| 4.8
|
|
| 70.2
| 70.2
| 0.3 |
2018-Feb-20 Tue
| 4.8
| 4.88
| 4.8
| 4.86
| 1,581,486
| ###
| ###
| ###
| 0.3 |
2018-Feb-19 Mon
| ###
| 4.985
| 4.88
| ###
| 1,720,079
| 8,484,289
| 30.6
| 30.6
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| 5
| 1,805,282
| 0
| ###
| ###
| 0.4 |
2018-Feb-15 Thu
| ###
| ###
| 4.87
| ###
| 2,339,170
| 5,695,878
| 66.4
| 66.4
| 0.0 |
2018-Feb-14 Wed
| 4.75
| 4.8
| ###
| 4.77
| 1,568,245
| 3,763,788
| 79.0
| 79.0
| ### |
2018-Feb-13 Tue
| ###
| 4.78
| ###
| 4.75
| 1,968,973
| 4,705,845
| 88.0
| 88.0
| ### |
2018-Feb-12 Mon
| 4.5
| ###
| 4.48
| 4.54
|
|
| 81.8
| 81.8
| 0.3 |
2018-Feb-09 Fri
| 4.47
| ###
| 4.46
| 4.57
| 3,386,925
| 7,552,842
| 77.2
| 77.2
| ### |
2018-Feb-08 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| ###
| 4.75
| ###
| 4.75
| 3,997,948
| 9,495,126
| ###
| ###
| ### |
2018-Feb-06 Tue
| 4.5
| ###
| 4.49
| 4.53
| 4,761,651
| ###
| ###
| ###
| ### |
2018-Feb-05 Mon
| 4.75
| 4.78
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| ###
| ###
| 1,878,148
| 0
| 16.6
| 16.6
| 0.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 3,579,744
| 0
| 81.8
| 81.8
| 0.0 |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
| 2,923,549
| 0
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| 5.23
| ###
| 5.2
| 2,103,083
| ###
| 83.4
| 83.4
| ### |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 3,154,881
| 0
| 33.7
| 33.7
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Jan-23 Tue
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| 4.78
| ###
| 4.77
| 4.87
| 1,469,144
| ###
| 89.5
| 89.5
| 0.3 |
2018-Jan-19 Fri
| 4.86
| ###
| 4.76
| 4.78
|
|
| 25.6
| 25.6
| ### |
2018-Jan-18 Thu
| 5
| ###
| 4.84
| 4.86
| 2,935,771
| ###
| ###
| ###
| 0.3 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| 2,825,941
| 0
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Jan-12 Fri
| 4.78
| ###
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 4.81
| 4.88
| 4.78
| 4.8
| 1,604,441
| 7,749,450
| ###
| ###
| 0.3 |
2018-Jan-02 Tue
| 4.86
| 4.89
| 4.745
| 4.82
|
|
| ###
| ###
| 0.3 |
2017-Dec-29 Fri
| ###
| 4.825
| ###
| 4.76
|
|
| 82.4
| 82.4
| ### |
2017-Dec-28 Thu
| ###
| 4.7
| 4.59
| 4.7
|
|
| 63.1
| 63.1
| 0.3 |
2017-Dec-27 Wed
| 4.53
| ###
| 4.53
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2017-Dec-22 Fri
| 4.51
| 4.57
| 4.48
| 4.53
| 1,483,574
| 6,713,172
| 72.1
| 72.1
| ### |
2017-Dec-21 Thu
| 4.49
| 4.55
| 4.49
| 4.54
| 2,686,427
| 12,142,650
| 75.1
| 75.1
| 0.3 |
2017-Dec-20 Wed
| ###
| 4.48
| ###
| 4.44
| 1,435,672
| ###
| ###
| ###
| 0.3 |
2017-Dec-19 Tue
| ###
| 4.445
| ###
| 4.42
| 3,518,174
| 7,819,141
| ###
| ###
| 0.3 |
2017-Dec-18 Mon
| ###
| 4.44
| ###
| ###
| 2,093,246
| ###
| 71.4
| 71.4
| 0.0 |
2017-Dec-15 Fri
| 4.25
| ###
| 4.2
| 4.28
|
|
| 75.8
| 75.8
| 0.3 |
2017-Dec-08 Fri
| ###
| 4.075
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 3,490,773
| 0
| 65.1
| 65.1
| 0.0 |
2017-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| ###
| 4.27
| 2,156,020
| 0
| 89.6
| 89.6
| ### |
2017-Dec-04 Mon
| 4.28
| 4.28
| ###
| ###
| 2,203,546
| 4,715,588
| 18.0
| 18.0
| 0.0 |
2017-Dec-01 Fri
| ###
| 4.28
| ###
| 4.2
| 1,687,521
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| ###
| 4.43
| 4.185
| 4.2
|
|
| 10.6
| 10.6
| ### |
2017-Nov-29 Wed
| 4.4
| 4.45
| ###
| 4.45
| 1,765,977
| ###
| 77.3
| 77.3
| 0.3 |
2017-Nov-28 Tue
| 4.29
| 4.42
| 4.29
| ###
| 3,514,683
| 15,306,444
| 83.4
| 83.4
| 0.0 |
2017-Nov-27 Mon
| 4.41
| 4.46
| ###
| 4.4
| 1,520,224
| ###
| ###
| ###
| 0.3 |
2017-Nov-24 Fri
| 4.45
| 4.49
| ###
| 4.4
| 1,848,958
| ###
| ###
| ###
| 0.3 |
2017-Nov-23 Thu
| 4.5
| 4.53
| 4.47
| 4.49
|
|
| 36.3
| 36.3
| ### |
2017-Nov-22 Wed
| ###
| 4.48
| ###
| 4.47
| 4,220,454
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| 4.24
| ###
| 4.23
| 4.28
|
|
| 77.6
| 77.6
| 0.3 |
2017-Nov-20 Mon
| 4.2
| ###
| 4.2
| 4.24
| 2,666,859
| ###
| 79.4
| 79.4
| 0.3 |
2017-Nov-17 Fri
| 4.24
| 4.27
| ###
| 4.22
| 2,461,871
| ###
| ###
| ###
| ### |
2017-Nov-16 Thu
| ###
| ###
| ###
| 4.25
| 3,518,242
| 0
| ###
| ###
| ### |
2017-Nov-15 Wed
| 4.25
| ###
| ###
| 4.25
| 4,601,425
| 0
| ###
| ###
| ### |
2017-Nov-14 Tue
| 4.55
| 4.55
| 4.385
| 4.45
| 3,274,344
| ###
| ###
| ###
| 0.3 |
2017-Nov-13 Mon
| 4.54
| 4.59
| 4.46
| 4.53
|
|
| ###
| ###
| ### |
2017-Nov-10 Fri
| 4.54
| ###
| 4.41
| 4.56
|
|
| 72.3
| 72.3
| 0.3 |
2017-Nov-09 Thu
| 4.49
| ###
| 4.46
| ###
| 3,446,351
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 4.4
| 4.46
| ###
| 4.45
| 3,086,287
| 6,882,420
| ###
| ###
| 0.3 |
2017-Nov-07 Tue
| ###
| 4.5
| ###
| 4.48
| 2,803,786
| ###
| ###
| ###
| ### |
2017-Nov-06 Mon
| 4.28
| ###
| 4.24
| 4.29
| 2,110,254
| ###
| ###
| ###
| ### |
2017-Nov-03 Fri
| 4.27
| ###
| 4.24
| 4.28
| 4,086,955
| 8,664,344
| ###
| ###
| 0.3 |
2017-Nov-02 Thu
| 4.23
| ###
| 4.23
| ###
| 6,338,743
| 13,406,441
| 84.3
| 84.3
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| ###
| 9,021,087
| 0
| ###
| ###
| 0.0 |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Oct-27 Fri
| ###
| ###
| ###
| ###
| 5,287,050
| 0
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 7,817,678
| 0
| 11.1
| 11.1
| 0.0 |
2017-Oct-25 Wed
| 4.4
| 4.58
| ###
| 4.47
|
|
| 83.6
| 83.6
| ### |
2017-Oct-24 Tue
| 4.24
| 4.43
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 4.26
| 4.27
| 4,028,753
| 8,581,243
| 26.5
| 26.5
| ### |
2017-Oct-20 Fri
| ###
| 4.43
| 4.29
| ###
| 3,116,720
| ###
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 4.29
| 4.425
| 4.23
| ###
| 4,799,449
| ###
| 78.6
| 78.6
| 0.0 |
2017-Oct-18 Wed
| ###
| 4.375
| ###
| ###
| 6,270,848
| 13,717,480
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| 4.23
| ###
| ###
| 8,315,649
| ###
| 90.5
| 90.5
| 0.0 |
2017-Oct-16 Mon
| 3.82
| ###
| 3.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2017-Oct-12 Thu
| 3.86
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2017-Oct-11 Wed
| 3.8
| 3.85
| 3.77
| 3.84
| 2,306,782
| ###
| 75.6
| 75.6
| 0.3 |
2017-Oct-10 Tue
| 3.77
| 3.83
| 3.755
| 3.76
|
|
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| 3.76
| 3.78
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2017-Oct-06 Fri
| 3.73
| 3.76
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 3.76
| 3.77
| ###
| 3.7
| 6,629,248
| ###
| 17.2
| 17.2
| 0.3 |
2017-Oct-04 Wed
| ###
| 3.82
| 3.675
| 3.8
| 5,816,647
| 21,797,884
| 89.8
| 89.8
| ### |
2017-Oct-03 Tue
| ###
| 3.7
| 3.58
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Oct-02 Mon
| 3.49
| 3.59
| 3.475
| 3.57
| 2,148,924
| 7,591,074
| ###
| ###
| 0.3 |
2017-Sep-29 Fri
| ###
| 3.49
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 2,231,172
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| 3.4
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 3.46
| 3.49
| 3.42
| 3.44
| 3,050,281
| 10,538,720
| 31.5
| 31.5
| 0.2 |
2017-Sep-25 Mon
| ###
| 3.41
| 3.27
| 3.4
| 2,710,751
| ###
| ###
| ###
| 0.2 |
2017-Sep-22 Fri
| 3.43
| 3.43
| ###
| ###
| 3,867,146
| 6,632,155
| 20.8
| 20.8
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 3.46
| 3.5
| 3,787,226
| ###
| ###
| ###
| 0.3 |
2017-Sep-20 Wed
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Sep-19 Tue
| 3.57
| ###
| 3.54
| 3.58
| 2,778,073
| 4,917,189
| ###
| ###
| 0.3 |
2017-Sep-18 Mon
| 3.55
| 3.56
| 3.45
| 3.55
|
|
| ###
| ###
| ### |
2017-Sep-15 Fri
| ###
| 3.73
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Sep-14 Thu
| 3.71
| 3.74
| ###
| 3.74
|
|
| 79.1
| 79.1
| 0.3 |
2017-Sep-13 Wed
| 3.89
| ###
| 3.79
| 3.88
| 4,219,123
| ###
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| 3.82
| 3.855
| 3.77
| 3.81
| 3,613,275
| ###
| ###
| ###
| 0.3 |
2017-Sep-11 Mon
| 3.83
| 3.85
| 3.745
| 3.76
| 3,164,878
| 12,018,624
| 18.7
| 18.7
| 0.3 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 4,031,146
| 0
| 76.2
| 76.2
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| 3.885
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| 3.71
| ###
| ###
| 3.88
|
|
| ###
| ###
| 0.3 |
2017-Sep-05 Tue
| 3.58
| 3.74
| 3.57
| 3.71
| 4,468,456
| ###
| 92.2
| 92.2
| ### |
2017-Sep-04 Mon
| 3.54
| 3.59
| 3.54
| 3.56
|
|
| 79.8
| 79.8
| 0.3 |
2017-Sep-01 Fri
| 3.45
| 3.54
| 3.43
| 3.53
| 3,049,077
| ###
| ###
| ###
| 0.3 |
2017-Aug-31 Thu
| ###
| 3.4
| 3.275
| ###
| 3,631,355
| 12,119,647
| 63.5
| 63.5
| 0.0 |
2017-Aug-30 Wed
| 3.48
| ###
| 3.41
| 3.42
|
|
| 18.5
| 18.5
| 0.2 |
2017-Aug-29 Tue
| 3.54
| 3.56
| 3.45
| 3.48
| 3,964,746
| ###
| ###
| ###
| 0.2 |
2017-Aug-28 Mon
| 3.5
| 3.51
| 3.43
| 3.45
|
|
| 21.5
| 21.5
| ### |
2017-Aug-25 Fri
| 3.51
| 3.54
| 3.47
| 3.49
| 2,742,742
| ###
| 24.7
| 24.7
| ### |
2017-Aug-24 Thu
| 3.43
| 3.525
| 3.42
| 3.47
|
|
| 79.6
| 79.6
| 0.2 |
2017-Aug-23 Wed
| 3.54
| 3.57
| 3.41
| 3.46
| 2,809,783
| 9,806,142
| ###
| ###
| 0.2 |
2017-Aug-22 Tue
| 3.43
| 3.59
| 3.43
| 3.5
|
|
| 84.2
| 84.2
| 0.3 |
2017-Aug-21 Mon
| 3.41
| 3.45
| 3.355
| 3.41
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-17 Thu
| 3.47
| 3.51
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2017-Aug-16 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 3.41
| 3.43
| ###
| 3.41
| 3,175,884
| 5,446,641
| 68.9
| 68.9
| ### |
2017-Aug-14 Mon
| ###
| 3.48
| ###
| 3.43
| 5,961,249
| 10,372,573
| 90.3
| 90.3
| 0.2 |
2017-Aug-11 Fri
| ###
| 3.43
| 3.28
| ###
| 5,831,225
| 19,563,759
| 33.4
| 33.4
| 0.0 |
2017-Aug-10 Thu
| ###
| 3.4
| ###
| ###
| 6,611,455
| 11,239,473
| 94.6
| 94.6
| 0.0 |
2017-Aug-09 Wed
| 3.2
| 3.25
| ###
| ###
| 6,145,786
| ###
| 22.4
| 22.4
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 2,342,079
| 0
| 21.6
| 21.6
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
| 3,299,889
| 0
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| 3
| ###
| 3,407,776
| ###
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| ###
| 3
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| 3
|
|
| 19.6
| 19.6
| 0.2 |
2017-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 3.21
| ###
| ###
| ###
| 9,826,624
| 0
| 18.6
| 18.6
| 0.0 |
2017-Jul-25 Tue
| 3.25
| ###
| 3.23
| 3.29
|
|
| 82.3
| 82.3
| ### |
2017-Jul-24 Mon
| 3.22
| 3.27
| 3.185
| 3.23
| 3,020,845
| 9,749,777
| 75.5
| 75.5
| ### |
2017-Jul-21 Fri
| ###
| 3.225
| 3.155
| 3.2
| 2,172,654
| ###
| ###
| ###
| 0.2 |
2017-Jul-20 Thu
| ###
| 3.27
| ###
| 3.21
|
|
| 88.3
| 88.3
| ### |
2017-Jul-19 Wed
| 3.23
| 3.26
| ###
| ###
| 4,676,279
| ###
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| ###
| 3.23
| 2,397,679
| 0
| 12.6
| 12.6
| ### |
2017-Jul-17 Mon
| ###
| 3.4
| 3.28
| ###
| 2,651,140
| ###
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 3.23
| 3.255
| 3.2
| 3.22
| 1,996,855
| 6,444,849
| 26.8
| 26.8
| 0.2 |
2017-Jul-13 Thu
| 3.24
| 3.29
| 3.21
| 3.23
|
|
| 26.5
| 26.5
| ### |
2017-Jul-12 Wed
| 3.2
| 3.24
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2017-Jul-11 Tue
| ###
| 3.23
| ###
| ###
| 2,814,254
| 4,545,020
| 78.2
| 78.2
| 0.0 |
2017-Jul-10 Mon
| ###
| 3.21
| ###
| ###
| 2,587,842
| 4,153,486
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| 3.24
| 3.26
| ###
| ###
| 3,657,470
| 5,961,676
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 3.27
| ###
| 3.26
| ###
| 2,075,025
| ###
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 3.24
| ###
| ###
| 3.28
| 2,689,727
| 0
| 82.5
| 82.5
| 0.2 |
2017-Jul-04 Tue
| ###
| ###
| ###
| 3.24
| 2,604,055
| 0
| ###
| ###
| ### |
2017-Jul-03 Mon
| ###
| ###
| ###
| ###
| 1,763,523
| 0
| ###
| ###
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
| 3,333,979
| 0
| 70.9
| 70.9
| 0.0 |
2017-Jun-29 Thu
| ###
| 3.285
| ###
| 3.26
|
|
| 87.0
| 87.0
| 0.2 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 5,001,073
| 0
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 4,866,054
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 4,696,642
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| 3.2
| 3.25
| ###
| ###
| 5,156,228
| 8,378,870
| 11.5
| 11.5
| 0.0 |
2017-Jun-20 Tue
| 3.2
| 3.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2017-Jun-16 Fri
| 3.21
| 3.28
| ###
| 3.21
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 3.23
| ###
| 3.22
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2017-Jun-14 Wed
| 3.25
| ###
| 3.24
| 3.29
| 4,269,143
| ###
| 75.8
| 75.8
| ### |
2017-Jun-13 Tue
| 3.27
| ###
| 3.2
| 3.29
| 10,426,485
| 16,682,376
| ###
| ###
| ### |
2017-Jun-09 Fri
| ###
| ###
| ###
| 3.4
| 6,214,479
| 0
| ###
| ###
| 0.2 |
2017-Jun-08 Thu
| 3.48
| 3.52
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2017-Jun-07 Wed
| 3.58
| ###
| ###
| 3.56
|
|
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| ###
| ###
| 3.55
| 3.59
| 3,564,076
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| 3.55
| ###
| 3.54
| 3.58
| 5,011,583
| ###
| 81.2
| 81.2
| 0.3 |
2017-Jun-02 Fri
| 3.5
| 3.59
| 3.5
| 3.56
| 3,204,740
| ###
| 83.7
| 83.7
| 0.3 |
2017-Jun-01 Thu
| 3.5
| 3.53
| 3.45
| 3.52
|
|
| 75.1
| 75.1
| ### |
2017-May-31 Wed
| 3.55
| ###
| 3.525
| 3.58
| 5,277,276
| ###
| ###
| ###
| 0.3 |
2017-May-30 Tue
| 3.48
| 3.54
| 3.44
| 3.51
| 3,518,556
| ###
| ###
| ###
| ### |
2017-May-29 Mon
| 3.47
| 3.47
| 3.42
| 3.47
| 4,369,444
| ###
| ###
| ###
| 0.2 |
2017-May-26 Fri
| 3.45
| 3.47
| 3.41
| 3.45
| 4,651,249
| ###
| 73.7
| 73.7
| ### |
2017-May-25 Thu
| ###
| 3.44
| ###
| 3.42
| 2,926,083
| ###
| 85.7
| 85.7
| 0.2 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 5,135,922
| 0
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| 3.28
| ###
| 3.26
| ###
| 3,065,620
| ###
| 86.5
| 86.5
| 0.0 |
2017-May-22 Mon
| 3.24
| ###
| 3.2
| 3.28
|
|
| 80.5
| 80.5
| 0.2 |
2017-May-19 Fri
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2017-May-18 Thu
| ###
| 3.185
| ###
| ###
| 2,539,221
| ###
| 73.0
| 73.0
| 0.0 |
2017-May-17 Wed
| ###
| 3.2
| ###
| ###
| 2,404,258
| ###
| 87.1
| 87.1
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2017-May-12 Fri
| ###
| 3.21
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| 3.025
| ###
| 3,276,650
| ###
| ###
| ###
| 0.0 |
2017-May-09 Tue
| ###
| 3.045
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2017-May-08 Mon
| ###
| 3.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| 2.84
| 2.86
| 7,130,241
| 10,124,942
| 14.7
| 14.7
| 0.2 |
2017-May-04 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
| 5,911,576
| 0
| 80.5
| 80.5
| 0.0 |
2017-May-01 Mon
| 3.25
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 3.25
| 3.285
| ###
| 3.26
|
|
| 73.1
| 73.1
| 0.2 |
2017-Apr-27 Thu
| ###
| 3.28
| ###
| 3.25
|
|
| 87.4
| 87.4
| 0.2 |
2017-Apr-26 Wed
| 3.29
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2017-Apr-24 Mon
| 3.29
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 3.22
| ###
| 3.21
| ###
| 3,923,049
| ###
| 88.4
| 88.4
| 0.0 |
2017-Apr-20 Thu
| 3.25
| 3.28
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2017-Apr-19 Wed
| 3.49
| 3.5
| 3.27
| ###
| 8,531,547
| 28,879,286
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| 3.73
| 3.52
| 3.56
| 6,112,351
| 22,157,272
| 18.0
| 18.0
| 0.3 |
2017-Apr-13 Thu
| 3.71
| 3.81
| ###
| 3.73
| 7,741,421
| ###
| ###
| ###
| ### |
2017-Apr-12 Wed
| ###
| ###
| 3.55
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2017-Apr-10 Mon
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 3.74
| ###
| ###
| 2,805,642
| 5,246,550
| 75.5
| 75.5
| 0.0 |
2017-Apr-06 Thu
| ###
| 3.71
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Apr-05 Wed
| 3.57
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 3.49
| 3.59
| 3.46
| 3.54
| 2,546,377
| 8,975,978
| 84.5
| 84.5
| 0.3 |
2017-Apr-03 Mon
| 3.53
| 3.58
| 3.48
| 3.49
| 2,453,973
| 8,662,524
| ###
| ###
| ### |
2017-Mar-31 Fri
| 3.52
| ###
| 3.49
| 3.58
| 2,644,023
| 4,613,820
| 82.1
| 82.1
| 0.3 |
2017-Mar-30 Thu
| 3.52
| 3.57
| 3.47
| 3.52
| 4,161,541
| 14,648,624
| 69.2
| 69.2
| ### |
2017-Mar-29 Wed
| 3.59
| ###
| ###
| 3.48
|
|
| 11.2
| 11.2
| 0.2 |
2017-Mar-28 Tue
| ###
| ###
| 3.53
| 3.55
| 3,806,777
| ###
| ###
| ###
| ### |
2017-Mar-27 Mon
| ###
| ###
| 3.55
| 3.58
|
|
| 13.8
| 13.8
| 0.3 |
2017-Mar-24 Fri
| ###
| 3.7
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2017-Mar-23 Thu
| 3.56
| ###
| 3.56
| ###
| 1,286,178
| ###
| 87.0
| 87.0
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 3.57
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Mar-21 Tue
| 3.75
| 3.85
| ###
| ###
| 3,797,987
| 7,311,124
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 3.71
| 3.78
| 3.7
| 3.78
|
|
| 86.6
| 86.6
| 0.3 |
2017-Mar-17 Fri
| 3.73
| 3.77
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2017-Mar-16 Thu
| 3.56
| ###
| 3.54
| ###
| 8,517,457
| ###
| 85.3
| 85.3
| 0.0 |
2017-Mar-15 Wed
| 3.47
| 3.53
| 3.375
| 3.43
|
|
| ###
| ###
| 0.2 |
2017-Mar-14 Tue
| 3.52
| 3.59
| 3.49
| 3.5
| 4,843,621
| ###
| ###
| ###
| 0.3 |
2017-Mar-13 Mon
| 3.5
| 3.52
| 3.43
| 3.47
| 3,907,757
| 13,579,455
| 27.7
| 27.7
| 0.2 |
2017-Mar-10 Fri
| 3.53
| 3.53
| 3.42
| 3.5
| 3,310,884
| 11,505,321
| ###
| ###
| 0.3 |
2017-Mar-09 Thu
| 3.54
| 3.555
| 3.46
| 3.5
| 3,092,329
| 10,846,343
| ###
| ###
| 0.3 |
2017-Mar-08 Wed
| ###
| ###
| 3.59
| ###
| 3,855,246
| ###
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| 3.77
| 3.8
| 3.7
| 3.73
| 2,389,373
| 8,960,148
| ###
| ###
| ### |
2017-Mar-03 Fri
| ###
| 3.77
| ###
| 3.75
|
|
| 82.8
| 82.8
| 0.3 |
2017-Mar-02 Thu
| 3.72
| ###
| 3.7
| 3.88
| 5,319,585
| ###
| 90.9
| 90.9
| 0.3 |
2017-Mar-01 Wed
| ###
| ###
| 3.49
| 3.56
|
|
| 27.2
| 27.2
| 0.3 |
2017-Feb-28 Tue
| 3.76
| 3.76
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2017-Feb-27 Mon
| 3.82
| 3.88
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2017-Feb-24 Fri
| 3.88
| ###
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| ###
| ###
| 3.83
| 3,874,325
| 0
| 21.4
| 21.4
| ### |
2017-Feb-22 Wed
| ###
| ###
| 3.77
| 3.82
|
|
| 20.1
| 20.1
| 0.3 |
2017-Feb-21 Tue
| ###
| ###
| 3.87
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2017-Feb-20 Mon
| 4.27
| 4.27
| ###
| 4.21
|
|
| 26.0
| 26.0
| ### |
2017-Feb-17 Fri
| 4.42
| 4.42
| 4.25
| 4.26
| 2,097,429
| 9,092,354
| 9.4
| 9.4
| 0.3 |
2017-Feb-16 Thu
| 4.42
| 4.44
| ###
| 4.42
| 4,044,325
| ###
| ###
| ###
| 0.3 |
2017-Feb-15 Wed
| ###
| 4.42
| ###
| ###
| 5,806,177
| 12,831,651
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 4.23
| 4.4
| 4.21
| 4.27
|
|
| 77.7
| 77.7
| ### |
2017-Feb-13 Mon
| ###
| 4.22
| 4.085
| 4.2
| 3,632,680
| ###
| 88.0
| 88.0
| ### |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 2,855,880
| 0
| 82.2
| 82.2
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| 4
|
|
| 26.4
| 26.4
| 0.3 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 4
| 4
| ###
| ###
| 3,490,343
| 6,980,686
| 22.0
| 22.0
| 0.0 |
2017-Feb-03 Fri
| ###
| 4.21
| 3.84
| 3.86
|
|
| 9.6
| 9.6
| 0.3 |
2017-Feb-02 Thu
| 3.83
| 3.985
| 3.74
| ###
| 9,408,426
| 36,340,045
| 84.5
| 84.5
| 0.0 |
2017-Feb-01 Wed
| 3.85
| 3.85
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2017-Jan-31 Tue
| 3.86
| ###
| 3.75
| 3.77
|
|
| 19.6
| 19.6
| ### |
2017-Jan-30 Mon
| ###
| ###
| 3.89
| ###
| 2,900,058
| ###
| 78.6
| 78.6
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 3.885
| ###
| 3,156,422
| 6,131,349
| 19.2
| 19.2
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 4,199,752
| 0
| 83.6
| 83.6
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| 4
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| ###
| ###
| ###
| 4
|
|
| 16.9
| 16.9
| 0.3 |
2017-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| 4.085
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 10,251,682
| 0
| 14.1
| 14.1
| 0.0 |
2017-Jan-13 Fri
| 4.55
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| 4.55
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Jan-11 Wed
| 4.56
| ###
| 4.53
| ###
| 2,975,028
| ###
| 85.1
| 85.1
| 0.0 |
2017-Jan-10 Tue
| 4.44
| 4.53
| 4.42
| 4.48
| 2,531,221
| ###
| 81.7
| 81.7
| ### |
2017-Jan-09 Mon
| 4.41
| 4.48
| 4.41
| 4.45
| 2,010,153
| ###
| ###
| ###
| 0.3 |
2017-Jan-06 Fri
| 4.54
| 4.54
| ###
| 4.41
|
|
| ###
| ###
| ### |
2017-Jan-05 Thu
| 4.45
| 4.55
| 4.42
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Jan-04 Wed
| ###
| 4.47
| 4.355
| ###
| 3,161,643
| 13,950,749
| 74.7
| 74.7
| 0.0 |
2017-Jan-03 Tue
| 4.26
| ###
| 4.26
| ###
| 3,059,824
| 6,517,425
| 87.6
| 87.6
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2016-Dec-29 Thu
| 4.26
| ###
| ###
| 4.28
|
|
| 68.9
| 68.9
| 0.3 |
2016-Dec-28 Wed
| 4.22
| 4.275
| 4.185
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| 4.23
| 4.23
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2016-Dec-21 Wed
| ###
| 4.245
| ###
| 4.21
| 4,216,458
| ###
| ###
| ###
| ### |
2016-Dec-20 Tue
| ###
| ###
| ###
| 4
| 3,701,455
| 0
| ###
| ###
| 0.3 |
2016-Dec-19 Mon
| ###
| 4.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| 4.175
| ###
| ###
| 45,875,771
| 95,765,671
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 7,440,040
| 0
| ###
| ###
| 0.0 |
|