End of day Prices (full format), 300 Days for (ILU) ILUKA RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.8 |
2017-Jan-20 Fri
| ###
| 7.77
| ###
| 7.7
| 1,458,154
| 5,664,928
| 75.4
| 75.4
| 0.6 |
2017-Jan-19 Thu
| 7.77
| 7.81
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2017-Jan-18 Wed
| 7.74
| 7.785
| ###
| 7.74
|
|
| ###
| ###
| 0.6 |
2017-Jan-17 Tue
| 7.7
| ###
| 7.7
| 7.73
| 2,148,874
| ###
| ###
| ###
| 0.6 |
2017-Jan-16 Mon
| 7.5
| 7.71
| 7.445
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2017-Jan-13 Fri
| 7.7
| 7.75
| 7.47
| 7.53
| 3,130,577
| ###
| ###
| ###
| 0.5 |
2017-Jan-12 Thu
| 7.78
| 7.82
| ###
| ###
| 1,401,624
| 5,480,349
| 21.6
| 21.6
| 0.0 |
2017-Jan-11 Wed
| ###
| 7.74
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Jan-10 Tue
| ###
| ###
| 7.48
| 7.51
|
|
| ###
| ###
| ### |
2017-Jan-09 Mon
| 7.58
| 7.7
| 7.49
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 7.47
| 7.56
| 7.44
| 7.5
|
|
| 74.8
| 74.8
| 0.5 |
2017-Jan-05 Thu
| ###
| 7.57
| ###
| 7.47
| 1,922,727
| 7,277,521
| 83.0
| 83.0
| ### |
2017-Jan-04 Wed
| 7.43
| 7.48
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2017-Jan-03 Tue
| ###
| ###
| 7.21
| 7.41
| 1,273,322
| 4,590,325
| 80.4
| 80.4
| ### |
2016-Dec-30 Fri
| ###
| ###
| 7.27
| 7.27
| 898,545
| ###
| 16.8
| 16.8
| ### |
2016-Dec-29 Thu
| ###
| 7.28
| ###
| 7.27
| 941,025
| ###
| ###
| ###
| ### |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 864,256
| 0
| 73.5
| 73.5
| 0.0 |
2016-Dec-23 Fri
| 7
| ###
| ###
| ###
| 1,126,152
| 0
| 78.6
| 78.6
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 1,562,858
| 0
| 29.8
| 29.8
| 0.0 |
2016-Dec-21 Wed
| 6.82
| ###
| 6.8
| ###
| 1,926,586
| ###
| 93.1
| 93.1
| 0.0 |
2016-Dec-20 Tue
| 6.8
| 6.875
| 6.72
| 6.76
|
|
| ###
| ###
| 0.5 |
2016-Dec-19 Mon
| 6.78
| ###
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
2016-Dec-16 Fri
| 6.77
| ###
| 6.77
| 6.86
| 2,445,721
| ###
| ###
| ###
| 0.5 |
2016-Dec-15 Thu
| ###
| ###
| 6.82
| ###
| 2,230,859
| 7,607,229
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 1,939,051
| 0
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 7.24
| ###
| ###
| ###
| 1,775,453
| 0
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
| 2,924,380
| 0
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 6.88
| ###
| 6.82
| ###
| 2,466,986
| 8,412,422
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| 6.82
| 3,095,885
| 0
| ###
| ###
| 0.5 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2016-Dec-06 Tue
| 6.52
| 6.82
| 6.47
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2016-Dec-05 Mon
| 6.5
| 6.58
| 6.44
| 6.48
|
|
| ###
| ###
| 0.5 |
2016-Dec-02 Fri
| 6.4
| ###
| ###
| 6.57
|
|
| ###
| ###
| ### |
2016-Dec-01 Thu
| 6.2
| ###
| ###
| 6.56
|
|
| ###
| ###
| 0.5 |
2016-Nov-30 Wed
| ###
| 6.345
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2016-Nov-29 Tue
| 6.5
| 6.5
| 6.26
| 6.28
| 2,306,086
| 14,712,828
| 14.1
| 14.1
| 0.4 |
2016-Nov-28 Mon
| ###
| ###
| 6.44
| 6.5
|
|
| ###
| ###
| 0.5 |
2016-Nov-25 Fri
| 6.44
| 6.625
| 6.375
| 6.59
|
|
| 86.1
| 86.1
| ### |
2016-Nov-24 Thu
| 6.55
| 6.55
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2016-Nov-23 Wed
| ###
| 6.52
| 6.28
| 6.51
|
|
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| 6.29
| ###
| 6.26
| 1,369,152
| 4,305,983
| 91.8
| 91.8
| 0.4 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
| 867,559
| 0
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 1,943,975
| 0
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| 6.255
| ###
| ###
| 2,228,879
| ###
| 27.2
| 27.2
| 0.0 |
2016-Nov-16 Wed
| ###
| 6.42
| 6.2
| 6.24
| 2,096,256
| 13,227,375
| ###
| ###
| 0.4 |
2016-Nov-15 Tue
| 6.29
| 6.43
| 6.25
| ###
| 2,019,377
| 12,802,850
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| 6.185
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2016-Nov-11 Fri
| ###
| 6.22
| ###
| ###
| 2,329,244
| 7,243,948
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| 6.28
| ###
| 6.2
| 2,628,187
| ###
| ###
| ###
| 0.4 |
2016-Nov-09 Wed
| ###
| 6.28
| 5.75
| ###
| 3,334,821
| 20,058,948
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 1,762,974
| 0
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| 5.76
| 5.86
| 5.755
| 5.85
| 767,671
| 4,458,249
| ###
| ###
| 0.4 |
2016-Nov-04 Fri
| 5.84
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
2016-Nov-03 Thu
| ###
| ###
| ###
| 5.8
| 1,536,886
| 0
| ###
| ###
| 0.4 |
2016-Nov-02 Wed
| ###
| 5.74
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2016-Nov-01 Tue
| ###
| 5.75
| ###
| ###
| 2,548,283
| ###
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| 5.825
| ###
| 5.77
|
|
| 85.1
| 85.1
| 0.4 |
2016-Oct-28 Fri
| ###
| 5.7
| ###
| ###
| 2,751,222
| 7,840,982
| 83.9
| 83.9
| 0.0 |
2016-Oct-27 Thu
| ###
| 5.77
| 5.59
| 5.59
| 3,919,279
| ###
| 25.1
| 25.1
| ### |
2016-Oct-26 Wed
| 5.81
| 5.82
| 5.685
| 5.77
| 2,625,848
| ###
| 40.4
| 40.4
| 0.4 |
2016-Oct-25 Tue
| 5.76
| 5.89
| 5.76
| 5.86
|
|
| 84.9
| 84.9
| 0.4 |
2016-Oct-24 Mon
| 5.73
| 5.82
| ###
| 5.81
|
|
| 85.6
| 85.6
| ### |
2016-Oct-21 Fri
| ###
| 5.75
| 5.55
| 5.73
|
|
| 80.5
| 80.5
| ### |
2016-Oct-20 Thu
| 5.55
| ###
| 5.545
| ###
| 2,277,428
| ###
| 82.0
| 82.0
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| 5.59
|
|
| 25.5
| 25.5
| ### |
2016-Oct-18 Tue
| 5.52
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| 5.54
| 5.58
| 5.42
| 5.55
| 4,244,670
| 23,345,685
| 79.1
| 79.1
| ### |
2016-Oct-14 Fri
| 5.8
| 5.85
| ###
| 5.52
| 8,310,723
| ###
| ###
| ###
| 0.4 |
2016-Oct-13 Thu
| 5.88
| 6
| 5.85
| 5.87
| 2,730,151
| 16,176,144
| ###
| ###
| ### |
2016-Oct-12 Wed
| ###
| ###
| 5.88
| ###
| 2,389,445
| ###
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 6.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 6.24
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| 6.22
| ###
| ###
| 2,654,683
| ###
| 86.4
| 86.4
| 0.0 |
2016-Oct-06 Thu
| ###
| 6.2
| ###
| ###
| 1,919,550
| ###
| 26.3
| 26.3
| 0.0 |
2016-Oct-05 Wed
| 6.26
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 6.42
| 6.42
| 6.24
| ###
| 2,603,555
| ###
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| 6.47
| ###
| 6.46
| 1,916,558
| ###
| ###
| ###
| ### |
2016-Sep-30 Fri
| ###
| ###
| 6.22
| 6.27
| 1,737,521
| ###
| 24.0
| 24.0
| 0.4 |
2016-Sep-29 Thu
| 6.4
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 6.22
| 6.28
|
|
| 30.1
| 30.1
| 0.4 |
2016-Sep-27 Tue
| 6.28
| 6.4
| 6.22
| 6.28
| 4,484,654
| ###
| ###
| ###
| 0.4 |
2016-Sep-26 Mon
| 6.42
| ###
| 6.26
| 6.48
|
|
| ###
| ###
| 0.5 |
2016-Sep-23 Fri
| 6.24
| 6.525
| 6.22
| 6.48
| 6,611,659
| ###
| 90.6
| 90.6
| 0.5 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 5.82
| 5.84
|
|
| ###
| ###
| 0.4 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| 6.025
|
|
| ###
| ###
| ### |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 2,893,859
| 0
| 69.0
| 69.0
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 5.86
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 6
|
|
| 86.6
| 86.6
| 0.4 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 1,701,457
| 0
| 31.5
| 31.5
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| 6.25
|
|
| 18.7
| 18.7
| ### |
2016-Sep-05 Mon
| 6.28
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Sep-02 Fri
| ###
| 6.45
| 6.175
| 6.24
|
|
| ###
| ###
| 0.4 |
2016-Sep-01 Thu
| 6.51
| 6.55
| ###
| ###
| 3,140,777
| 10,286,044
| 13.6
| 13.6
| 0.0 |
2016-Aug-31 Wed
| 6.52
| ###
| 6.46
| 6.58
| 3,258,053
| ###
| 82.3
| 82.3
| 0.5 |
2016-Aug-30 Tue
| 6.5
| ###
| 6.47
| ###
| 4,101,351
| 13,267,870
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| 6.41
| 6.52
| 2,209,183
| ###
| ###
| ###
| 0.5 |
2016-Aug-26 Fri
| 6.82
| 6.87
| 6.43
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 6.72
| 6.88
|
|
| 20.4
| 20.4
| ### |
2016-Aug-24 Wed
| 7.5
| 7.55
| ###
| 7.41
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 7.41
| 7.52
| ###
| 7.46
| 1,579,480
| 5,938,844
| ###
| ###
| 0.5 |
2016-Aug-22 Mon
| 7.57
| 7.59
| ###
| 7.42
|
|
| 23.5
| 23.5
| 0.5 |
2016-Aug-19 Fri
| 7.56
| 7.58
| 7.47
| 7.56
| 2,163,884
| 16,283,227
| ###
| ###
| 0.5 |
2016-Aug-18 Thu
| ###
| ###
| ###
| 7.44
| 3,003,376
| 0
| ###
| ###
| ### |
2016-Aug-17 Wed
| 7.27
| ###
| ###
| ###
| 1,323,943
| 0
| 27.1
| 27.1
| 0.0 |
2016-Aug-16 Tue
| ###
| 7.27
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2016-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| 7.245
| ###
| 7.21
|
|
| 85.6
| 85.6
| ### |
2016-Aug-11 Thu
| 6.89
| ###
| 6.855
| ###
| 3,236,447
| 11,092,922
| 74.4
| 74.4
| 0.0 |
2016-Aug-10 Wed
| 6.85
| ###
| 6.81
| 6.84
|
|
| 33.9
| 33.9
| 0.5 |
2016-Aug-09 Tue
| 7
| 7
| 6.88
| ###
| 1,940,545
| 13,467,382
| 23.8
| 23.8
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Aug-05 Fri
| 6.85
| ###
| 6.85
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2016-Aug-04 Thu
| 6.82
| ###
| 6.77
| 6.82
| 1,830,777
| 6,197,180
| ###
| ###
| 0.5 |
2016-Aug-03 Wed
| 6.83
| ###
| ###
| 6.77
| 2,131,583
| 0
| 32.4
| 32.4
| ### |
2016-Aug-02 Tue
| ###
| ###
| 6.84
| 6.84
|
|
| 12.5
| 12.5
| 0.5 |
2016-Aug-01 Mon
| ###
| 7.27
| ###
| ###
| 2,824,140
| 10,265,748
| 72.2
| 72.2
| 0.0 |
2016-Jul-29 Fri
| 7
| ###
| ###
| ###
| 2,162,429
| 0
| 68.6
| 68.6
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2016-Jul-27 Wed
| 6.75
| ###
| 6.73
| 6.84
| 2,896,278
| 9,745,975
| ###
| ###
| 0.5 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 6.8
| 6.89
| 2,636,443
| ###
| 19.6
| 19.6
| 0.5 |
2016-Jul-22 Fri
| 6.85
| ###
| 6.84
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2016-Jul-21 Thu
| ###
| ###
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
2016-Jul-20 Wed
| ###
| ###
| 6.74
| 6.87
| 2,366,180
| 7,974,026
| ###
| ###
| ### |
2016-Jul-19 Tue
| ###
| 7.145
| 6.85
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| 7.21
| 2,387,272
| 0
| 17.9
| 17.9
| ### |
2016-Jul-14 Thu
| ###
| 7.48
| ###
| 7.28
| 3,107,086
| ###
| 27.1
| 27.1
| 0.5 |
2016-Jul-13 Wed
| ###
| ###
| ###
| 7.2
| 3,262,283
| 0
| 73.3
| 73.3
| 0.5 |
2016-Jul-12 Tue
| 7.25
| ###
| ###
| ###
| 4,211,473
| 0
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| ###
| ###
| ###
| 7,850,582
| 0
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| 6.56
| 6.25
| 6.46
|
|
| ###
| ###
| ### |
2016-Jul-07 Thu
| 6.89
| ###
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Jul-06 Wed
| 6.76
| 6.88
| ###
| 6.84
|
|
| 81.5
| 81.5
| 0.5 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 6.89
| 6.57
| 6.85
| 1,998,259
| 13,448,283
| 84.1
| 84.1
| ### |
2016-Jul-01 Fri
| 6.5
| 6.77
| 6.5
| ###
| 2,005,970
| ###
| ###
| ###
| 0.0 |
2016-Jun-30 Thu
| 6.41
| 6.55
| ###
| 6.49
| 2,856,275
| ###
| 75.9
| 75.9
| ### |
2016-Jun-29 Wed
| 6.24
| 6.41
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2016-Jun-28 Tue
| 6.23
| 6.255
| ###
| ###
| 3,518,557
| 11,004,287
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 6.27
| 6.41
| 6.24
| ###
| 2,866,870
| 18,132,952
| ###
| ###
| 0.0 |
2016-May-27 Fri
| 6.48
| 6.5
| ###
| 6.45
|
|
| ###
| ###
| ### |
2016-May-26 Thu
| ###
| 6.46
| ###
| 6.44
|
|
| 92.7
| 92.7
| 0.5 |
2016-May-25 Wed
| 5.86
| 6
| 5.86
| ###
| 3,904,979
| 23,156,525
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 6
| ###
| ###
| 5.85
| 5,996,329
| 0
| 15.0
| 15.0
| 0.4 |
2016-May-23 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2016-May-20 Fri
| 5.79
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 5.81
| ###
| ###
| 5.8
|
|
| 44.7
| 44.7
| 0.4 |
2016-May-18 Wed
| ###
| ###
| 5.83
| ###
| 4,886,480
| 14,244,089
| 78.9
| 78.9
| 0.0 |
2016-May-17 Tue
| 5.81
| ###
| 5.79
| ###
| 2,715,072
| ###
| 88.5
| 88.5
| 0.0 |
2016-May-16 Mon
| 5.81
| 5.88
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2016-May-13 Fri
| ###
| ###
| 5.8
| 5.84
| 6,332,240
| ###
| ###
| ###
| 0.4 |
2016-May-12 Thu
| ###
| ###
| 6.075
| ###
| 3,405,050
| ###
| 79.6
| 79.6
| 0.0 |
2016-May-11 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 5.79
| 5.88
|
|
| ###
| ###
| 0.4 |
2016-May-09 Mon
| 6.29
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2016-May-06 Fri
| ###
| 6.22
| ###
| ###
| 2,892,348
| ###
| 26.0
| 26.0
| 0.0 |
2016-May-05 Thu
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 6.4
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| 6.74
| ###
| 6.5
|
|
| 18.4
| 18.4
| 0.5 |
2016-May-02 Mon
| 6.4
| 6.73
| ###
| ###
| 3,729,120
| 12,548,488
| 88.3
| 88.3
| 0.0 |
2016-Apr-29 Fri
| 6.45
| 6.46
| ###
| 6.43
| 2,187,788
| 7,066,555
| ###
| ###
| ### |
2016-Apr-28 Thu
| 6.4
| 6.54
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Apr-27 Wed
| ###
| 6.345
| 6.21
| 6.25
|
|
| ###
| ###
| ### |
2016-Apr-26 Tue
| 6.22
| ###
| ###
| 6.26
|
|
| 80.2
| 80.2
| 0.4 |
2016-Apr-22 Fri
| ###
| ###
| ###
| 6.27
| 3,455,441
| 0
| 88.4
| 88.4
| 0.4 |
2016-Apr-21 Thu
| 6.48
| 6.48
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2016-Apr-20 Wed
| 6.2
| ###
| ###
| 6.29
|
|
| ###
| ###
| ### |
2016-Apr-19 Tue
| 5.89
| ###
| 5.87
| ###
| 6,386,953
| ###
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| 5.75
| 5.78
| 5.645
| 5.73
|
|
| 30.9
| 30.9
| ### |
2016-Apr-15 Fri
| 5.74
| ###
| ###
| 5.85
| 6,008,321
| 0
| 82.1
| 82.1
| 0.4 |
2016-Apr-14 Thu
| ###
| 5.72
| 5.49
| 5.7
| 19,594,421
| 109,826,729
| 79.8
| 79.8
| 0.4 |
2016-Apr-13 Wed
| ###
| 5.7
| 5.48
| 5.53
|
|
| 21.1
| 21.1
| ### |
2016-Apr-12 Tue
| ###
| 5.77
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 5.73
| 5.76
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| 5.7
| 5.82
| 8,431,426
| ###
| ###
| ###
| 0.4 |
2016-Apr-07 Thu
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-06 Wed
| 6.42
| 6.51
| ###
| 6.45
| 1,717,872
| 5,591,673
| ###
| ###
| ### |
2016-Apr-05 Tue
| 6.54
| 6.58
| ###
| 6.41
|
|
| ###
| ###
| 0.5 |
2016-Apr-04 Mon
| ###
| ###
| 6.45
| 6.56
| 1,494,821
| ###
| ###
| ###
| 0.5 |
2016-Apr-01 Fri
| 6.54
| 6.655
| 6.52
| ###
| 2,066,970
| ###
| 85.8
| 85.8
| 0.0 |
2016-Mar-31 Thu
| ###
| 6.72
| 6.55
| 6.56
|
|
| 16.5
| 16.5
| 0.5 |
2016-Mar-30 Wed
| 6.56
| ###
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2016-Mar-29 Tue
| ###
| ###
| 6.49
| 6.49
|
|
| 29.2
| 29.2
| ### |
2016-Mar-24 Thu
| 6.57
| ###
| 6.53
| ###
| 1,625,353
| 5,306,777
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| 6.58
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2016-Mar-22 Tue
| 7.45
| 7.45
| ###
| 7.25
| 1,354,244
| 5,044,558
| ###
| ###
| 0.5 |
2016-Mar-21 Mon
| ###
| 7.47
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2016-Mar-18 Fri
| 7.4
| 7.53
| ###
| ###
| 2,991,723
| ###
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| 7.52
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2016-Mar-16 Wed
| 7.46
| 7.52
| 7.29
| ###
| 2,377,752
| 17,607,253
| 19.9
| 19.9
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| 7.45
| 7.46
|
|
|
|
| 0.5 |
2016-Mar-14 Mon
| ###
| 7.7
| 7.55
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| 7.41
| 7.56
|
|
| ###
| ###
| 0.5 |
2016-Mar-10 Thu
| 7.58
| ###
| 7.42
| 7.57
| 2,043,753
| 7,582,323
| 36.3
| 36.3
| ### |
2016-Mar-09 Wed
| 7.52
| 7.52
| ###
| ###
| 4,605,655
| ###
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 8.2
| 7.72
| 7.83
| 3,480,144
| 27,701,946
| 25.7
| 25.7
| ### |
2016-Mar-07 Mon
| 7.8
| ###
| 7.75
| ###
| 2,675,959
| 10,369,341
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| 7.79
| 7.46
| 7.74
|
|
| 72.9
| 72.9
| 0.6 |
2016-Mar-03 Thu
| ###
| 7.57
| 7.27
| 7.54
|
|
| ###
| ###
| 0.5 |
2016-Mar-02 Wed
| 7.25
| ###
| ###
| 7.28
| 3,118,545
| 0
| 71.4
| 71.4
| 0.5 |
2016-Mar-01 Tue
| 6.85
| ###
| 6.79
| ###
| 3,660,422
| ###
| 90.5
| 90.5
| 0.0 |
2016-Feb-29 Mon
| 6.55
| 6.86
| 6.47
| 6.73
| 3,497,227
| ###
| ###
| ###
| ### |
2016-Feb-26 Fri
| 6.73
| 6.76
| 6.41
| 6.51
|
|
| 13.9
| 13.9
| ### |
2016-Feb-25 Thu
| ###
| ###
| 6.42
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2016-Feb-24 Wed
| ###
| 6.78
| 6.46
| 6.51
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| ###
| 6.83
| 6.625
| 6.81
|
|
| 85.1
| 85.1
| ### |
2016-Feb-22 Mon
| 6.51
| 6.76
| ###
| ###
| 3,276,421
| ###
| 85.6
| 85.6
| 0.0 |
2016-Feb-19 Fri
| 6.89
| ###
| ###
| 6.74
|
|
| ###
| ###
| ### |
2016-Feb-18 Thu
| ###
| 6.89
| 6.55
| 6.87
| 1,208,156
| ###
| ###
| ###
| ### |
2016-Feb-17 Wed
| ###
| ###
| 6.41
| 6.54
| 2,444,422
| 7,834,372
| 19.0
| 19.0
| 0.5 |
2016-Feb-16 Tue
| 6.74
| ###
| 6.7
| 6.73
|
|
| 28.6
| 28.6
| ### |
2016-Feb-15 Mon
| 6.48
| 6.72
| 6.48
| ###
| 1,790,777
| 11,819,128
| 89.1
| 89.1
| 0.0 |
2016-Feb-12 Fri
| ###
| 6.5
| ###
| 6.4
|
|
| 82.4
| 82.4
| 0.5 |
2016-Feb-11 Thu
| ###
| 6.5
| ###
| ###
| 6,514,557
| ###
| 26.2
| 26.2
| 0.0 |
2016-Feb-10 Wed
| 6.44
| 6.46
| 6.28
| 6.41
|
|
| 46.3
| 46.3
| 0.5 |
2016-Feb-09 Tue
| 6.22
| 6.49
| 6.22
| 6.46
|
|
| 93.8
| 93.8
| ### |
2016-Feb-08 Mon
| ###
| 6.45
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2016-Feb-05 Fri
| ###
| ###
| 5.72
| 6.28
|
|
| ###
| ###
| 0.4 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 97.6
| 97.6
| 0.0 |
2016-Feb-03 Wed
| 5.42
| 5.43
| 5.21
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Feb-02 Tue
| 5.58
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2016-Feb-01 Mon
| 5.57
| ###
| 5.53
| 5.54
| 2,683,241
| ###
| ###
| ###
| 0.4 |
2016-Jan-29 Fri
| 5.52
| ###
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2016-Jan-28 Thu
| 5.58
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2016-Jan-27 Wed
| ###
| 5.71
| 5.57
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2016-Jan-25 Mon
| 5.76
| 5.81
| 5.52
| ###
| 1,601,226
| 9,070,945
| 17.4
| 17.4
| 0.0 |
2016-Jan-22 Fri
| 5.53
| 5.72
| ###
| ###
| 2,089,228
| ###
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| ###
| 5.42
|
|
| 9.3
| 9.3
| 0.4 |
2016-Jan-20 Wed
| 5.51
| ###
| 5.4
| 5.43
| 1,956,778
| ###
| ###
| ###
| 0.4 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
| 1,793,150
| 0
| 92.9
| 92.9
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| ###
| ###
| 1,856,455
| 0
| 27.7
| 27.7
| 0.0 |
2016-Jan-15 Fri
| 5.54
| ###
| 5.49
| 5.53
| 2,025,180
| ###
| ###
| ###
| ### |
2016-Jan-14 Thu
| 5.28
| 5.41
| 5.23
| ###
| 1,324,121
| 7,044,323
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 5.48
| 5.21
| 5.41
|
|
| ###
| ###
| ### |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2016-Jan-11 Mon
| 5.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| 5.48
| ###
| 5.445
| ###
| 2,113,274
| 5,753,388
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| 5.8
| 5.86
| 5.58
| ###
| 1,878,174
| 10,743,155
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2016-Jan-05 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| 6.29
| ###
| 6.21
|
|
| 76.3
| 76.3
| ### |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-Dec-30 Wed
| 6.22
| 6.24
| ###
| ###
| 2,045,951
| ###
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| ###
| 6.2
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| 5.83
| ###
| 541,125
| 1,577,379
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| ###
| 5.87
| ###
| 5.76
|
|
| 81.5
| 81.5
| ### |
2015-Dec-22 Tue
| 5.53
| ###
| ###
| 5.56
|
|
| 76.3
| 76.3
| 0.4 |
2015-Dec-21 Mon
| ###
| 5.41
| 5.29
| 5.41
| 2,004,126
| 10,722,074
| ###
| ###
| ### |
2015-Dec-18 Fri
| 5.4
| 5.4
| 5.26
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2015-Dec-17 Thu
| 5.5
| 5.53
| ###
| 5.45
| 2,565,340
| ###
| 25.5
| 25.5
| ### |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 2,332,888
| 0
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Dec-11 Fri
| ###
| 5.27
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Dec-10 Thu
| ###
| 5.21
| ###
| ###
| 1,712,425
| ###
| 41.6
| 41.6
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| 5.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 5.46
| 5.52
| 5.41
| 5.47
|
|
| 81.3
| 81.3
| ### |
2015-Dec-04 Fri
| 5.43
| 5.43
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| 5.71
| 5.53
| 5.55
|
|
| 14.6
| 14.6
| ### |
2015-Dec-02 Wed
| 5.78
| 5.86
| 5.77
| 5.8
|
|
| 78.1
| 78.1
| 0.4 |
2015-Dec-01 Tue
| 5.75
| 5.86
| 5.74
| 5.8
|
|
| 69.9
| 69.9
| 0.4 |
2015-Nov-30 Mon
| ###
| ###
| ###
| 5.75
| 4,390,473
| 0
| 12.7
| 12.7
| ### |
2015-Nov-27 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| 6
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2015-Nov-25 Wed
| 6
| ###
| ###
| ###
| 2,407,520
| 0
| 41.6
| 41.6
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 6.27
| 6.46
| 6.21
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Nov-20 Fri
| 6.2
| ###
| ###
| ###
| 1,920,788
| 0
| ###
| ###
| 0.0 |
2015-Nov-19 Thu
| ###
| 6.23
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2015-Nov-18 Wed
| ###
| 6.045
| ###
| ###
| 1,454,853
| ###
| 26.7
| 26.7
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2015-Nov-16 Mon
| 5.8
| ###
| 5.75
| ###
| 1,435,286
| 4,126,447
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 2,575,989
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| 6.29
| 1,627,977
| 0
| 37.5
| 37.5
| ### |
2015-Nov-09 Mon
| 6.4
| 6.43
| 6.27
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2015-Nov-06 Fri
| 6.55
| 6.55
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2015-Nov-05 Thu
| 6.54
| 6.58
| 6.48
| 6.53
|
|
| 37.6
| 37.6
| ### |
2015-Nov-04 Wed
| ###
| ###
| 6.55
| 6.59
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| 6.43
| 6.58
| 6.4
| 6.53
| 1,392,786
| 9,039,181
| 83.8
| 83.8
| ### |
2015-Nov-02 Mon
| 6.42
| 6.48
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2015-Oct-30 Fri
| 6.5
| 6.51
| ###
| 6.42
| 1,486,729
| ###
| ###
| ###
| 0.5 |
2015-Oct-29 Thu
| 6.7
| 6.72
| 6.56
| 6.59
| 1,020,353
| 6,775,143
| 24.1
| 24.1
| ### |
2015-Oct-28 Wed
| 6.8
| 6.8
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 6.88
| ###
| 6.79
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-Oct-26 Mon
| 6.8
| ###
| 6.79
| 6.81
| 1,325,826
| 4,501,179
| 75.7
| 75.7
| ### |
2015-Oct-23 Fri
| 6.71
| 6.76
| ###
| 6.71
|
|
| 65.6
| 65.6
| ### |
2015-Oct-22 Thu
| 6.54
| ###
| 6.48
| ###
| 1,657,186
| 5,369,282
| 76.2
| 76.2
| 0.0 |
2015-Oct-21 Wed
| 6.45
| ###
| 6.41
| 6.58
| 2,127,446
| ###
| 82.0
| 82.0
| 0.5 |
2015-Oct-20 Tue
| ###
| ###
| 6.41
| 6.46
| 1,955,852
| ###
| ###
| ###
| ### |
2015-Oct-19 Mon
| 6.82
| 6.84
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
|