End of day Prices (full format), 600 Days for (IOF) INVESTA OFFICE FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.866 |
2018-Dec-14 Fri
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2018-Dec-13 Thu
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2018-Dec-12 Wed
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2018-Dec-11 Tue
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2018-Dec-10 Mon
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2018-Dec-07 Fri
| 5.58
| 5.58
| 5.58
| 5.58
| 0
|
|
|
| 0.4 |
2018-Dec-06 Thu
| 5.58
| ###
| 5.58
| 5.58
|
|
| 75.7
| 75.7
| 0.4 |
2018-Dec-05 Wed
| 5.59
| 5.59
| 5.58
| 5.58
|
|
| 33.6
| 33.6
| 0.4 |
2018-Dec-04 Tue
| 5.58
| 5.59
| 5.57
| 5.58
| 1,817,352
| 10,140,824
| ###
| ###
| 0.4 |
2018-Dec-03 Mon
| 5.58
| 5.59
| 5.58
| 5.58
| 381,575
| ###
| 61.7
| 61.7
| 0.4 |
2018-Nov-30 Fri
| 5.58
| 5.59
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Nov-29 Thu
| 5.59
| 5.59
| 5.58
| 5.58
| 496,373
| 2,772,243
| ###
| ###
| 0.4 |
2018-Nov-13 Tue
| 5.57
| 5.58
| 5.56
| 5.56
|
|
| 39.7
| 39.7
| 0.4 |
2018-Nov-12 Mon
| 5.58
| 5.58
| 5.57
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Nov-09 Fri
| 5.57
| 5.58
| 5.57
| 5.58
|
|
| 71.1
| 71.1
| 0.4 |
2018-Nov-08 Thu
| 5.58
| 5.59
| 5.57
| 5.58
|
|
| ###
| ###
| 0.4 |
2018-Nov-07 Wed
| 5.57
| 5.59
| 5.57
| 5.58
|
|
| 66.2
| 66.2
| 0.4 |
2018-Nov-06 Tue
| 5.57
| 5.58
| 5.56
| 5.57
| 438,142
| 2,440,450
| ###
| ###
| 0.4 |
2018-Nov-05 Mon
| 5.56
| 5.57
| 5.56
| 5.56
| 532,041
| ###
| ###
| ###
| 0.4 |
2018-Nov-02 Fri
| 5.56
| 5.57
| 5.55
| 5.57
| 1,789,172
| ###
| ###
| ###
| 0.4 |
2018-Nov-01 Thu
| 5.55
| 5.56
| 5.55
| 5.55
| 1,263,852
| ###
| ###
| ###
| ### |
2018-Oct-31 Wed
| 5.55
| 5.56
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2018-Oct-30 Tue
| 5.55
| 5.56
| 5.55
| 5.55
|
|
| 60.8
| 60.8
| ### |
2018-Oct-29 Mon
| 5.55
| 5.56
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2018-Oct-26 Fri
| 5.56
| 5.56
| 5.55
| 5.55
| 2,827,241
| 15,705,323
| 43.7
| 43.7
| ### |
2018-Oct-25 Thu
| 5.56
| 5.575
| 5.55
| 5.56
|
|
| 81.9
| 81.9
| 0.4 |
2018-Oct-24 Wed
| 5.57
| 5.58
| 5.56
| 5.57
| 659,225
| 3,671,883
| 74.6
| 74.6
| 0.4 |
2018-Oct-23 Tue
| 5.57
| 5.58
| 5.56
| 5.57
| 1,192,429
| 6,641,829
| 81.1
| 81.1
| 0.4 |
2018-Oct-22 Mon
| 5.55
| 5.56
| 5.55
| 5.56
| 1,557,882
| ###
| 74.3
| 74.3
| 0.4 |
2018-Oct-19 Fri
| 5.55
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| 5.57
| 5.57
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2018-Oct-17 Wed
| 5.56
| 5.57
| 5.55
| 5.57
|
|
| ###
| ###
| 0.4 |
2018-Oct-16 Tue
| 5.54
| 5.57
| 5.54
| 5.56
| 2,173,686
| 12,074,825
| ###
| ###
| 0.4 |
2018-Oct-15 Mon
| 5.53
| 5.545
| 5.52
| 5.53
| 2,762,683
| 15,284,543
| 75.9
| 75.9
| ### |
2018-Oct-12 Fri
| 5.53
| 5.53
| 5.52
| 5.52
| 3,271,676
| ###
| ###
| ###
| 0.4 |
2018-Oct-11 Thu
| 5.52
| ###
| 5.52
| 5.52
| 995,141
| 2,746,589
| 83.0
| 83.0
| 0.4 |
2018-Oct-10 Wed
| 5.53
| 5.54
| 5.52
| 5.53
| 1,208,470
| ###
| 72.6
| 72.6
| ### |
2018-Oct-09 Tue
| 5.52
| 5.54
| 5.52
| 5.54
|
|
| 83.9
| 83.9
| 0.4 |
2018-Oct-08 Mon
| 5.54
| 5.54
| 5.53
| 5.54
|
|
| 79.6
| 79.6
| 0.4 |
2018-Oct-05 Fri
| 5.54
| 5.54
| 5.52
| 5.54
| 3,221,870
| 17,816,941
| 68.2
| 68.2
| 0.4 |
2018-Oct-04 Thu
| 5.54
| 5.545
| 5.53
| 5.54
| 1,610,445
| ###
| ###
| ###
| 0.4 |
2018-Oct-03 Wed
| 5.53
| 5.54
| 5.53
| 5.54
| 1,967,023
| 10,887,472
| 66.6
| 66.6
| 0.4 |
2018-Oct-02 Tue
| 5.53
| 5.54
| 5.53
| 5.54
| 1,484,572
| ###
| ###
| ###
| 0.4 |
2018-Oct-01 Mon
| 5.53
| 5.54
| 5.53
| 5.54
| 665,142
| ###
| 72.7
| 72.7
| 0.4 |
2018-Sep-28 Fri
| 5.54
| 5.54
| 5.52
| 5.52
|
|
| 27.3
| 27.3
| 0.4 |
2018-Sep-27 Thu
| 5.55
| 5.55
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2018-Sep-26 Wed
| 5.54
| 5.55
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2018-Sep-25 Tue
| 5.53
| 5.55
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2018-Sep-24 Mon
| 5.52
| ###
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 5.54
| 5.54
| 5.53
| 5.53
|
|
| 28.1
| 28.1
| ### |
2018-Sep-20 Thu
| 5.53
| 5.54
| 5.53
| 5.53
| 2,823,656
| ###
| 70.3
| 70.3
| ### |
2018-Sep-19 Wed
| 5.54
| 5.54
| 5.53
| 5.53
| 1,369,355
| 7,579,379
| ###
| ###
| ### |
2018-Sep-18 Tue
| 5.54
| 5.55
| 5.53
| 5.55
| 1,692,588
| ###
| 77.0
| 77.0
| ### |
2018-Sep-17 Mon
| 5.54
| 5.545
| 5.53
| 5.54
| 1,584,358
| 8,773,382
| ###
| ###
| 0.4 |
2018-Sep-14 Fri
| 5.55
| 5.55
| 5.53
| 5.54
| 4,418,956
| ###
| ###
| ###
| 0.4 |
2018-Sep-13 Thu
| 5.54
| 5.555
| 5.54
| 5.54
| 9,846,774
| 54,624,978
| 72.1
| 72.1
| 0.4 |
2018-Sep-12 Wed
| 5.54
| 5.55
| 5.53
| 5.54
| 1,482,222
| ###
| ###
| ###
| 0.4 |
2018-Sep-11 Tue
| 5.54
| 5.55
| 5.53
| 5.55
| 2,949,152
| ###
| 71.8
| 71.8
| ### |
2018-Sep-10 Mon
| 5.53
| 5.54
| 5.52
| 5.53
|
|
| 69.5
| 69.5
| ### |
2018-Sep-07 Fri
| 5.54
| 5.54
| 5.54
| 5.54
| 0
|
|
|
| 0.4 |
2018-Sep-06 Thu
| 5.5
| 5.54
| 5.5
| 5.54
|
|
| 84.8
| 84.8
| 0.4 |
2018-Sep-05 Wed
| 5.4
| 5.455
| 5.4
| 5.44
|
|
| 83.2
| 83.2
| 0.4 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,697,557
| 0
| 41.4
| 41.4
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 9,676,940
| 0
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
| 13,936,881
| 0
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 9,538,156
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 20,679,322
| 0
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 5
| ###
| 4,988,675
| 12,471,687
| ###
| ###
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
| 3,576,277
| 0
| 25.6
| 25.6
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 6,689,286
| 0
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
| 6,794,750
| 0
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| ###
| 5.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 4,716,671
| 0
| 32.4
| 32.4
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 11,099,158
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 4,386,422
| 0
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 5,360,628
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 5.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
| 731,457
| 0
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 2,314,621
| 0
| 34.8
| 34.8
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 3,710,678
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 4,639,746
| 0
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 2,415,980
| 0
| 35.2
| 35.2
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 648,353
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| ###
| 5.185
| ###
| ###
| 1,012,545
| 2,625,022
| 70.5
| 70.5
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 1,431,923
| 0
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
| 1,179,459
| 0
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 1,477,887
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 5.22
| 5.23
| ###
| ###
| 2,648,521
| 6,925,882
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| 5.21
| 5.23
| ###
| 5.2
| 1,440,081
| ###
| 36.6
| 36.6
| ### |
2018-Jul-09 Mon
| 5.24
| 5.24
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2018-Jul-06 Fri
| 5.22
| 5.245
| 5.21
| 5.23
|
|
| 68.8
| 68.8
| ### |
2018-Jul-05 Thu
| 5.25
| ###
| 5.22
| 5.22
| 2,234,583
| ###
| 31.2
| 31.2
| 0.4 |
2018-Jul-04 Wed
| 5.21
| 5.25
| ###
| 5.21
| 1,274,873
| 3,346,541
| 77.7
| 77.7
| 0.4 |
2018-Jul-03 Tue
| 5.22
| 5.23
| ###
| 5.22
|
|
| 68.7
| 68.7
| 0.4 |
2018-Jul-02 Mon
| 5.23
| 5.26
| 5.21
| 5.21
| 1,264,480
| 6,619,552
| 35.8
| 35.8
| 0.4 |
2018-Jun-29 Fri
| 5.24
| ###
| 5.21
| 5.23
| 1,565,457
| ###
| 30.9
| 30.9
| ### |
2018-Jun-28 Thu
| 5.2
| 5.24
| 5.2
| 5.22
| 3,673,258
| ###
| 71.5
| 71.5
| 0.4 |
2018-Jun-27 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 5.22
| ###
| 5.22
| ###
| 2,558,772
| ###
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 5.22
| 5.24
| ###
| 5.22
| 2,209,824
| ###
| 73.3
| 73.3
| 0.4 |
2018-Jun-22 Fri
| 5.22
| 5.25
| 5.22
| 5.24
|
|
| ###
| ###
| 0.4 |
2018-Jun-21 Thu
| 5.21
| 5.23
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-Jun-20 Wed
| ###
| 5.23
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-Jun-19 Tue
| ###
| 5.2
| ###
| ###
| 2,837,925
| ###
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| 5.26
| ###
| ###
| 1,738,281
| 4,571,679
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 8,672,482
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 1,867,655
| 0
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 6,530,978
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 4,142,081
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 5,253,440
| 0
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 5,546,570
| 0
| 87.2
| 87.2
| 0.0 |
2018-May-25 Fri
| ###
| ###
| 4.57
| ###
| 1,848,183
| ###
| 28.1
| 28.1
| 0.0 |
2018-May-24 Thu
| 4.51
| ###
| 4.51
| ###
| 2,797,273
| 6,307,850
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 4.46
| ###
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-May-22 Tue
| 4.48
| 4.48
| 4.42
| 4.45
| 1,362,426
| ###
| ###
| ###
| 0.3 |
2018-May-21 Mon
| 4.46
| 4.485
| 4.445
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-May-18 Fri
| 4.44
| 4.48
| 4.41
| 4.48
| 1,271,578
| ###
| 79.3
| 79.3
| ### |
2018-May-17 Thu
| 4.48
| 4.48
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-May-16 Wed
| 4.46
| 4.47
| 4.43
| 4.45
| 2,554,548
| ###
| 33.6
| 33.6
| 0.3 |
2018-May-15 Tue
| 4.43
| 4.45
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-May-14 Mon
| 4.42
| 4.44
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| 4.43
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| 4.43
| 4.43
| ###
| 4.41
|
|
| ###
| ###
| ### |
2018-May-09 Wed
| 4.42
| 4.43
| 4.4
| 4.43
|
|
| 71.0
| 71.0
| ### |
2018-May-08 Tue
| 4.4
| ###
| ###
| 4.4
| 1,502,871
| 0
| ###
| ###
| 0.3 |
2018-May-07 Mon
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 4.46
| 4.46
| ###
| ###
| 1,062,524
| 2,369,428
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 4.45
| 4.47
| 4.43
| 4.45
| 1,221,851
| ###
| ###
| ###
| 0.3 |
2018-May-02 Wed
| 4.43
| 4.45
| 4.42
| 4.43
| 1,525,758
| ###
| 66.7
| 66.7
| ### |
2018-May-01 Tue
| ###
| 4.45
| ###
| 4.43
|
|
| 80.2
| 80.2
| ### |
2018-Apr-30 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 4.27
| ###
| 4.27
| ###
| 800,180
| 1,708,384
| 81.9
| 81.9
| 0.0 |
2018-Apr-26 Thu
| 4.27
| ###
| 4.27
| ###
| 1,192,021
| ###
| 75.2
| 75.2
| 0.0 |
2018-Apr-24 Tue
| 4.27
| ###
| 4.26
| 4.27
|
|
| 68.8
| 68.8
| ### |
2018-Apr-23 Mon
| 4.27
| 4.28
| 4.25
| 4.25
| 2,178,185
| 9,289,959
| ###
| ###
| ### |
2018-Apr-20 Fri
| 4.29
| ###
| 4.27
| 4.27
| 2,064,026
| ###
| ###
| ###
| ### |
2018-Apr-19 Thu
| ###
| ###
| 4.29
| ###
| 1,112,556
| ###
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| 4.28
| ###
| 4.28
| ###
| 745,378
| ###
| 76.4
| 76.4
| 0.0 |
2018-Apr-17 Tue
| 4.24
| ###
| 4.24
| 4.29
|
|
| ###
| ###
| ### |
2018-Apr-16 Mon
| 4.27
| 4.28
| 4.23
| 4.24
| 985,940
| 4,195,174
| ###
| ###
| 0.3 |
2018-Apr-13 Fri
| 4.27
| 4.28
| 4.25
| 4.27
| 970,281
| 4,138,248
| 65.3
| 65.3
| ### |
2018-Apr-12 Thu
| ###
| ###
| 4.25
| 4.27
| 1,143,948
| 2,430,889
| ###
| ###
| ### |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 1,077,427
| 0
| 22.9
| 22.9
| 0.0 |
2018-Apr-10 Tue
| ###
| 4.4
| 4.355
| ###
| 1,353,250
| 5,923,851
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
| 1,010,520
| 0
| 72.9
| 72.9
| 0.0 |
2018-Apr-05 Thu
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 4.23
| 4.28
| 4.22
| 4.27
|
|
| 81.4
| 81.4
| ### |
2018-Apr-03 Tue
| 4.28
| ###
| 4.24
| 4.25
| 1,782,924
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
| 1,671,428
| 0
| 36.6
| 36.6
| 0.0 |
2018-Mar-28 Wed
| 4.26
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| 4.29
| ###
| 4.26
| 4.28
| 881,384
| 1,877,347
| ###
| ###
| 0.3 |
2018-Mar-26 Mon
| 4.24
| ###
| 4.24
| 4.29
| 815,628
| ###
| ###
| ###
| ### |
2018-Mar-23 Fri
| 4.25
| ###
| 4.25
| ###
| 1,467,724
| ###
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 4.28
| ###
| 989,286
| 2,117,072
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,309,846
| 0
| 69.1
| 69.1
| 0.0 |
2018-Mar-20 Tue
| ###
| 4.355
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 576,025
| 0
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| 4.28
| 4.29
| 2,016,182
| 4,314,629
| ###
| ###
| ### |
2018-Mar-15 Thu
| ###
| ###
| 4.255
| 4.27
|
|
| ###
| ###
| ### |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| 4.29
| ###
| 1,429,872
| 3,067,075
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| 1,608,356
| 0
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 4.26
| 4.29
| 4.23
| 4.26
| 2,236,371
| 9,526,940
| 65.0
| 65.0
| 0.3 |
2018-Mar-08 Thu
| ###
| 4.24
| ###
| 4.24
| 1,192,228
| 2,527,523
| 80.5
| 80.5
| 0.3 |
2018-Mar-07 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 4.24
| 4.24
| 4.175
| 4.2
|
|
| 26.5
| 26.5
| ### |
2018-Mar-05 Mon
| 4.21
| 4.25
| 4.185
| 4.2
| 902,177
| ###
| 41.1
| 41.1
| ### |
2018-Mar-02 Fri
| 4.23
| 4.27
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2018-Mar-01 Thu
| 4.25
| 4.25
| ###
| 4.25
| 765,458
| ###
| 74.0
| 74.0
| ### |
2018-Feb-28 Wed
| ###
| ###
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2018-Feb-27 Tue
| ###
| 4.345
| ###
| ###
| 1,514,387
| ###
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 4.25
| ###
| 4.23
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2018-Feb-23 Fri
| 4.22
| 4.25
| 4.21
| 4.22
|
|
| 63.3
| 63.3
| ### |
2018-Feb-22 Thu
| 4.25
| 4.25
| ###
| ###
| 1,194,580
| 2,538,482
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 4.26
| 4.26
| 4.23
| 4.25
| 657,723
| ###
| 36.4
| 36.4
| ### |
2018-Feb-20 Tue
| 4.26
| 4.26
| ###
| 4.25
|
|
| 35.0
| 35.0
| ### |
2018-Feb-19 Mon
| 4.24
| 4.27
| 4.23
| 4.27
| 426,627
| ###
| ###
| ###
| ### |
2018-Feb-16 Fri
| 4.21
| 4.25
| ###
| 4.25
| 777,383
| ###
| 78.9
| 78.9
| ### |
2018-Feb-15 Thu
| 4.25
| 4.25
| 4.2
| 4.22
|
|
| 24.4
| 24.4
| ### |
2018-Feb-14 Wed
| 4.26
| 4.27
| 4.22
| 4.24
| 882,745
| 3,747,252
| ###
| ###
| 0.3 |
2018-Feb-13 Tue
| 4.2
| 4.28
| ###
| 4.28
| 1,484,329
| ###
| ###
| ###
| 0.3 |
2018-Feb-12 Mon
| 4.23
| 4.24
| ###
| 4.21
| 1,060,351
| 2,247,944
| 38.3
| 38.3
| ### |
2018-Feb-09 Fri
| 4.21
| 4.26
| 4.21
| 4.25
| 1,088,970
| 4,611,787
| ###
| ###
| ### |
2018-Feb-08 Thu
| ###
| 4.28
| ###
| 4.28
|
|
| 86.8
| 86.8
| 0.3 |
2018-Feb-07 Wed
| 4.25
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2018-Feb-06 Tue
| ###
| 4.355
| 4.27
| 4.28
| 1,745,526
| 7,527,580
| ###
| ###
| 0.3 |
2018-Feb-05 Mon
| 4.45
| 4.47
| 4.41
| 4.42
|
|
| 46.5
| 46.5
| 0.3 |
2018-Feb-02 Fri
| 4.44
| 4.49
| 4.41
| 4.47
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| 4.43
| 4.46
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Jan-31 Wed
| ###
| 4.43
| ###
| 4.43
|
|
| 85.1
| 85.1
| ### |
2018-Jan-30 Tue
| 4.41
| 4.43
| ###
| ###
| 1,690,522
| ###
| 30.3
| 30.3
| 0.0 |
2018-Jan-29 Mon
| 4.48
| 4.48
| 4.41
| 4.42
| 1,557,287
| 6,922,140
| 27.4
| 27.4
| 0.3 |
2018-Jan-25 Thu
| 4.46
| 4.48
| 4.445
| 4.46
|
|
| 68.2
| 68.2
| 0.3 |
2018-Jan-24 Wed
| 4.46
| 4.49
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| 4.45
| 4.47
| ###
| 4.45
| 626,788
| 1,400,871
| 64.4
| 64.4
| 0.3 |
2018-Jan-22 Mon
| 4.45
| 4.5
| 4.44
| 4.46
| 600,183
| ###
| 77.4
| 77.4
| 0.3 |
2018-Jan-19 Fri
| 4.49
| 4.49
| 4.46
| 4.48
|
|
| ###
| ###
| ### |
2018-Jan-18 Thu
| 4.44
| 4.49
| 4.4
| 4.49
|
|
| ###
| ###
| ### |
2018-Jan-17 Wed
| 4.42
| 4.47
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2018-Jan-16 Tue
| 4.43
| 4.51
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2018-Jan-15 Mon
| 4.48
| 4.5
| ###
| 4.44
| 664,943
| 1,496,121
| 27.1
| 27.1
| 0.3 |
2018-Jan-12 Fri
| 4.52
| ###
| 4.48
| 4.48
|
|
| 24.4
| 24.4
| ### |
2018-Jan-11 Thu
| 4.51
| 4.55
| 4.475
| 4.53
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| 4.53
| 4.58
| 4.53
| 4.56
| 915,478
| ###
| ###
| ###
| 0.3 |
2017-Dec-29 Fri
| 4.55
| ###
| 4.53
| 4.55
| 1,388,223
| 3,144,325
| ###
| ###
| 0.3 |
2017-Dec-28 Thu
| 4.55
| 4.56
| 4.5
| 4.56
| 1,115,279
| ###
| 63.3
| 63.3
| 0.3 |
2017-Dec-27 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| ###
| ###
| 545,086
| 0
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2017-Dec-20 Wed
| 4.73
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Dec-19 Tue
| 4.74
| 4.75
| 4.71
| 4.75
|
|
| 69.8
| 69.8
| ### |
2017-Dec-18 Mon
| 4.75
| 4.76
| ###
| 4.72
| 2,615,546
| ###
| ###
| ###
| 0.3 |
2017-Dec-15 Fri
| 4.77
| 4.785
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Dec-08 Fri
| 4.85
| 4.85
| 4.81
| 4.83
| 1,189,855
| ###
| 29.7
| 29.7
| 0.3 |
2017-Dec-07 Thu
| 4.8
| 4.89
| ###
| 4.83
| 2,050,721
| ###
| 72.7
| 72.7
| 0.3 |
2017-Dec-06 Wed
| 4.75
| 4.83
| 4.75
| 4.83
|
|
| 86.9
| 86.9
| 0.3 |
2017-Dec-05 Tue
| 4.76
| 4.78
| 4.75
| 4.77
| 1,981,541
| 9,442,042
| ###
| ###
| ### |
2017-Dec-04 Mon
| 4.73
| 4.79
| 4.73
| 4.76
| 1,823,876
| 8,681,649
| 77.4
| 77.4
| ### |
2017-Dec-01 Fri
| 4.8
| 4.8
| 4.74
| 4.76
| 2,178,479
| 10,391,344
| 27.5
| 27.5
| ### |
2017-Nov-30 Thu
| 4.71
| 4.8
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Nov-29 Wed
| 4.72
| 4.73
| ###
| 4.73
| 1,259,729
| 2,979,259
| ###
| ###
| 0.3 |
2017-Nov-28 Tue
| ###
| 4.74
| ###
| 4.7
| 2,038,829
| 4,832,024
| 81.0
| 81.0
| 0.3 |
2017-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
| 888,456
| 0
| 75.3
| 75.3
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 4.575
| ###
| 2,009,047
| ###
| 33.0
| 33.0
| 0.0 |
2017-Nov-22 Wed
| 4.59
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 4.57
| 4.57
| 4.51
| 4.57
| 1,655,945
| ###
| 66.7
| 66.7
| ### |
2017-Nov-20 Mon
| 4.53
| 4.57
| 4.5
| 4.55
| 1,493,384
| ###
| ###
| ###
| 0.3 |
2017-Nov-17 Fri
| ###
| ###
| 4.545
| 4.56
| 1,309,040
| ###
| 20.5
| 20.5
| 0.3 |
2017-Nov-16 Thu
| 4.58
| 4.59
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Nov-15 Wed
| 4.58
| ###
| 4.58
| 4.58
| 1,722,985
| ###
| ###
| ###
| 0.3 |
2017-Nov-14 Tue
| 4.59
| ###
| 4.55
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| 4.57
| ###
| 4.57
| 4.59
| 1,194,121
| ###
| ###
| ###
| 0.3 |
2017-Nov-09 Thu
| ###
| ###
| 4.575
| ###
| 1,161,127
| 2,656,078
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| 4.55
| 4.58
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Nov-07 Tue
| 4.54
| 4.58
| 4.54
| 4.55
|
|
| 63.6
| 63.6
| 0.3 |
2017-Nov-06 Mon
| 4.52
| 4.55
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.5
| 4.53
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| 4.49
| 4.49
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Nov-01 Wed
| 4.48
| 4.54
| 4.475
| 4.52
| 1,484,255
| 6,690,279
| ###
| ###
| 0.3 |
2017-Oct-31 Tue
| 4.47
| 4.55
| 4.46
| 4.48
|
|
| 68.0
| 68.0
| ### |
2017-Oct-30 Mon
| 4.45
| 4.475
| 4.45
| 4.46
|
|
| 72.4
| 72.4
| 0.3 |
2017-Oct-27 Fri
| 4.47
| 4.48
| 4.42
| 4.44
|
|
| 28.3
| 28.3
| 0.3 |
2017-Oct-26 Thu
| 4.46
| 4.475
| 4.44
| 4.46
| 1,534,971
| ###
| 70.0
| 70.0
| 0.3 |
2017-Oct-25 Wed
| 4.43
| 4.45
| 4.41
| 4.44
|
|
| 69.1
| 69.1
| 0.3 |
2017-Oct-24 Tue
| 4.41
| 4.43
| 4.4
| 4.42
| 1,436,723
| ###
| ###
| ###
| 0.3 |
2017-Oct-23 Mon
| 4.46
| 4.47
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Oct-20 Fri
| 4.46
| 4.48
| 4.45
| 4.45
| 1,714,449
| ###
| ###
| ###
| 0.3 |
2017-Oct-19 Thu
| 4.47
| 4.475
| 4.45
| 4.46
| 1,496,078
| 6,676,248
| 32.9
| 32.9
| 0.3 |
2017-Oct-18 Wed
| 4.43
| 4.48
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Oct-17 Tue
| 4.44
| 4.45
| 4.425
| 4.43
|
|
| 32.6
| 32.6
| ### |
2017-Oct-16 Mon
| 4.44
| 4.46
| 4.42
| 4.43
| 2,435,953
| ###
| ###
| ###
| ### |
2017-Oct-13 Fri
| 4.45
| 4.45
| 4.42
| 4.44
| 1,305,823
| 5,791,325
| ###
| ###
| 0.3 |
2017-Oct-12 Thu
| 4.45
| 4.47
| 4.44
| 4.46
| 1,230,953
| ###
| ###
| ###
| 0.3 |
2017-Oct-11 Wed
| 4.44
| 4.485
| 4.42
| 4.44
| 2,633,170
| 11,724,189
| ###
| ###
| 0.3 |
2017-Oct-10 Tue
| 4.45
| 4.48
| 4.445
| 4.45
| 1,194,075
| 5,328,559
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| 4.46
| 4.47
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Oct-06 Fri
| 4.47
| 4.47
| 4.44
| 4.46
| 622,228
| 2,772,025
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| ###
| 4.45
| ###
| 4.44
|
|
| 80.0
| 80.0
| 0.3 |
2017-Oct-04 Wed
| 4.44
| 4.46
| ###
| ###
| 3,405,070
| ###
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| 4.52
| 4.52
| 4.46
| 4.5
| 963,273
| ###
| 34.5
| 34.5
| ### |
2017-Oct-02 Mon
| 4.51
| 4.52
| 4.49
| 4.5
| 1,451,526
| 6,539,124
| ###
| ###
| ### |
2017-Sep-29 Fri
| 4.45
| 4.5
| 4.45
| 4.5
| 2,677,857
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| 4.5
| 4.52
| 4.475
| 4.48
| 1,208,755
| 5,436,375
| 26.7
| 26.7
| ### |
2017-Sep-27 Wed
| 4.45
| 4.5
| 4.43
| 4.47
| 1,529,879
| ###
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4.41
| 4.42
| 4.375
| 4.4
| 2,427,348
| ###
| 36.4
| 36.4
| 0.3 |
2017-Sep-25 Mon
| 4.41
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 4.44
| 4.44
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2017-Sep-21 Thu
| 4.45
| 4.48
| ###
| 4.41
| 3,905,044
| ###
| 32.5
| 32.5
| ### |
2017-Sep-20 Wed
| 4.44
| 4.5
| 4.44
| 4.47
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| 4.49
| 4.5
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
2017-Sep-18 Mon
| 4.49
| ###
| 4.49
| 4.49
| 2,145,675
| 4,817,040
| ###
| ###
| ### |
2017-Sep-15 Fri
| 4.49
| 4.52
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2017-Sep-14 Thu
| 4.5
| ###
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| 4.49
| 4.525
| 4.44
| 4.5
| 2,493,380
| 11,176,575
| ###
| ###
| ### |
2017-Sep-12 Tue
| 4.46
| 4.5
| 4.45
| 4.49
|
|
| 77.2
| 77.2
| ### |
2017-Sep-11 Mon
| 4.46
| 4.49
| 4.46
| 4.49
| 2,960,471
| ###
| 77.6
| 77.6
| ### |
2017-Sep-08 Fri
| 4.47
| 4.47
| 4.44
| 4.44
|
|
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| 4.47
| 4.47
| 4.44
| 4.45
|
|
| 30.4
| 30.4
| 0.3 |
2017-Sep-06 Wed
| 4.44
| 4.47
| 4.43
| 4.44
| 4,506,128
| ###
| 65.6
| 65.6
| 0.3 |
2017-Sep-05 Tue
| 4.47
| 4.485
| 4.42
| 4.47
|
|
| 72.3
| 72.3
| ### |
2017-Sep-04 Mon
| 4.52
| 4.53
| 4.445
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Sep-01 Fri
| 4.52
| 4.54
| 4.51
| 4.54
|
|
| 70.5
| 70.5
| 0.3 |
2017-Aug-31 Thu
| 4.52
| 4.545
| 4.51
| 4.52
|
|
| 63.5
| 63.5
| 0.3 |
2017-Aug-30 Wed
| 4.52
| 4.55
| 4.46
| 4.52
| 1,602,324
| ###
| 71.4
| 71.4
| 0.3 |
2017-Aug-29 Tue
| 4.5
| 4.5
| 4.45
| 4.48
|
|
| 32.3
| 32.3
| ### |
2017-Aug-28 Mon
| 4.59
| ###
| 4.51
| 4.53
| 1,513,950
| 3,413,957
| 22.3
| 22.3
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| 4.58
| 2,164,922
| 0
| 13.3
| 13.3
| 0.3 |
2017-Aug-24 Thu
| 4.75
| 4.78
| ###
| ###
| 1,300,382
| ###
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 4.79
| 4.81
| 4.75
| 4.78
| 1,386,184
| 6,625,959
| ###
| ###
| ### |
2017-Aug-22 Tue
| 4.7
| 4.78
| ###
| 4.75
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| 4.75
| 4.79
| 4.71
| 4.71
| 2,548,844
| ###
| 27.7
| 27.7
| ### |
2017-Aug-18 Fri
| 4.73
| 4.79
| 4.72
| 4.77
| 1,230,442
| 5,850,751
| 72.3
| 72.3
| ### |
2017-Aug-17 Thu
| 4.8
| 4.8
| 4.73
| 4.77
| 1,474,045
| 7,023,824
| ###
| ###
| ### |
2017-Aug-16 Wed
| 4.79
| 4.79
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2017-Aug-15 Tue
| ###
| ###
| ###
| 4.76
| 2,548,683
| 0
| ###
| ###
| ### |
2017-Aug-14 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 4.59
| 4.73
| 4.59
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2017-Aug-10 Thu
| ###
| 4.72
| ###
| 4.7
| 1,277,875
| 3,015,785
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| ###
| 4.74
| ###
| 4.7
| 1,207,174
| ###
| ###
| ###
| 0.3 |
2017-Aug-08 Tue
| 4.7
| ###
| ###
| ###
| 995,079
| 0
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 4.72
| 4.725
| ###
| 4.71
| 1,216,953
| 2,875,051
| ###
| ###
| ### |
2017-Aug-04 Fri
| ###
| 4.71
| ###
| ###
| 1,463,845
| 3,447,354
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| ###
| ###
| 4.575
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2017-Aug-01 Tue
| 4.53
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 4.49
| 4.57
| 4.49
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Jul-28 Fri
| 4.49
| 4.55
| 4.475
| 4.5
| 1,608,420
| ###
| ###
| ###
| ### |
2017-Jul-27 Thu
| 4.51
| 4.57
| ###
| 4.55
| 1,649,923
| 3,770,074
| 80.8
| 80.8
| 0.3 |
2017-Jul-26 Wed
| 4.54
| 4.54
| 4.49
| 4.49
| 1,990,972
| ###
| 19.6
| 19.6
| ### |
2017-Jul-25 Tue
| 4.47
| 4.53
| 4.45
| 4.46
|
|
| 27.7
| 27.7
| 0.3 |
2017-Jul-24 Mon
| ###
| 4.43
| ###
| 4.42
| 1,161,022
| ###
| ###
| ###
| 0.3 |
2017-Jul-21 Fri
| ###
| ###
| ###
| 4.41
|
|
| 75.4
| 75.4
| ### |
2017-Jul-20 Thu
| 4.47
| 4.47
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Jul-19 Wed
| 4.42
| 4.46
| 4.41
| 4.45
| 1,286,243
| 5,704,487
| 79.1
| 79.1
| 0.3 |
2017-Jul-18 Tue
| 4.4
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2017-Jul-17 Mon
| 4.4
| 4.42
| ###
| 4.4
| 762,354
| ###
| ###
| ###
| 0.3 |
2017-Jul-14 Fri
| 4.4
| 4.42
| 4.385
| 4.41
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| 4.42
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 4.43
| 4.44
| 4.4
| 4.41
| 1,331,950
| ###
| 28.8
| 28.8
| ### |
2017-Jul-10 Mon
| 4.45
| ###
| 4.44
| 4.44
| 1,150,573
| 2,554,272
| ###
| ###
| 0.3 |
2017-Jul-07 Fri
| 4.42
| 4.46
| 4.4
| 4.44
|
|
| 77.5
| 77.5
| 0.3 |
2017-Jul-06 Thu
| 4.45
| ###
| 4.43
| 4.47
| 1,379,978
| 3,056,651
| ###
| ###
| ### |
2017-Jul-05 Wed
| 4.5
| 4.5
| 4.42
| 4.47
|
|
| 27.4
| 27.4
| ### |
2017-Jul-04 Tue
| 4.48
| 4.51
| 4.445
| 4.51
|
|
| 70.4
| 70.4
| 0.3 |
2017-Jul-03 Mon
| ###
| 4.41
| ###
| ###
| 1,603,654
| 3,536,057
| 34.3
| 34.3
| 0.0 |
2017-Jun-30 Fri
| 4.5
| 4.51
| 4.385
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| 4.54
|
|
| 17.5
| 17.5
| 0.3 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
| 1,528,345
| 0
| 73.1
| 73.1
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 1,128,457
| 0
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| 4.625
| ###
| 642,956
| ###
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
| 853,086
| 0
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 4.71
| ###
| ###
| 2,945,448
| ###
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 4.78
| ###
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Jun-19 Mon
| 4.75
| 4.81
| 4.75
| 4.8
| 1,124,174
| 5,373,551
| ###
| ###
| 0.3 |
2017-Jun-16 Fri
| 4.76
| 4.8
| 4.75
| 4.75
| 1,982,644
| 9,467,125
| ###
| ###
| ### |
2017-Jun-15 Thu
| 4.75
| 4.79
| 4.72
| 4.78
|
|
| ###
| ###
| ### |
2017-Jun-14 Wed
| 4.75
| 4.79
| 4.725
| 4.79
| 1,509,846
| ###
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| ###
| 4.73
| ###
| 4.73
| 1,570,780
| ###
| ###
| ###
| 0.3 |
2017-Jun-09 Fri
| ###
| 4.71
| ###
| ###
| 1,731,050
| 4,076,622
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 4.7
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2017-Jun-06 Tue
| 4.7
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 4.74
| 4.78
| 4.74
| 4.74
| 1,078,044
| 5,131,489
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| 4.77
| 4.79
| 4.74
| 4.76
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 4.74
| 4.78
| 4.74
| 4.77
| 1,024,653
| 4,877,348
| ###
| ###
| ### |
2017-May-31 Wed
| ###
| 4.74
| ###
| 4.72
| 3,788,528
| ###
| ###
| ###
| 0.3 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 4.71
| 4.72
| 4.655
| ###
| 1,518,841
| ###
| 34.6
| 34.6
| 0.0 |
2017-May-26 Fri
| ###
| 4.71
| ###
| 4.71
| 1,325,588
| 3,121,759
| ###
| ###
| ### |
2017-May-25 Thu
| ###
| ###
| 4.645
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 1,596,842
| 0
| 26.1
| 26.1
| 0.0 |
2017-May-23 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| 4.71
| ###
| ###
| 709,647
| ###
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 4.58
| ###
| 4.58
| ###
| 3,137,572
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 4.71
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 4.75
| 4.76
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| 4.72
| 4.74
| 4.71
| 4.71
| 1,798,083
| 8,495,942
| ###
| ###
| ### |
2017-May-12 Fri
| 4.74
| 4.76
| 4.71
| 4.72
|
|
| 32.6
| 32.6
| 0.3 |
2017-May-11 Thu
| 4.75
| 4.77
| 4.745
| 4.75
| 2,347,771
| 11,169,520
| ###
| ###
| ### |
2017-May-10 Wed
| 4.79
| 4.82
| 4.75
| 4.76
| 2,169,084
| ###
| 26.3
| 26.3
| ### |
2017-May-09 Tue
| 4.76
| 4.82
| 4.76
| 4.78
| 2,706,079
| ###
| ###
| ###
| ### |
2017-May-08 Mon
| 4.78
| 4.78
| 4.74
| 4.74
| 2,805,983
| 13,356,479
| 27.0
| 27.0
| 0.3 |
2017-May-05 Fri
| 4.75
| 4.78
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-May-04 Thu
| 4.77
| 4.81
| 4.745
| 4.78
| 1,802,573
| ###
| ###
| ###
| ### |
2017-May-03 Wed
| 4.84
| 4.85
| 4.76
| 4.78
|
|
| 26.4
| 26.4
| ### |
2017-May-02 Tue
| 4.84
| 4.88
| 4.81
| 4.83
| 2,030,849
| ###
| 33.4
| 33.4
| 0.3 |
2017-May-01 Mon
| 4.74
| 4.81
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2017-Apr-28 Fri
| 4.75
| 4.775
| 4.74
| 4.75
| 2,612,948
| ###
| ###
| ###
| ### |
2017-Apr-27 Thu
| 4.79
| 4.81
| 4.75
| 4.76
| 1,512,482
| ###
| 25.7
| 25.7
| ### |
2017-Apr-26 Wed
| 4.78
| 4.79
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 4.8
| 4.82
| 4.745
| 4.77
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 4.8
| 4.82
| 4.785
| 4.8
|
|
| 69.6
| 69.6
| 0.3 |
2017-Apr-20 Thu
| 4.78
| 4.79
| 4.75
| 4.76
|
|
| ###
| ###
| ### |
2017-Apr-19 Wed
| 4.73
| 4.78
| 4.73
| 4.77
| 1,667,746
| ###
| 79.9
| 79.9
| ### |
2017-Apr-18 Tue
| 4.8
| 4.83
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Apr-13 Thu
| 4.82
| 4.84
| 4.77
| 4.79
|
|
| 30.1
| 30.1
| 0.3 |
2017-Apr-12 Wed
| 4.83
| 4.84
| 4.8
| 4.81
|
|
| 33.9
| 33.9
| ### |
2017-Apr-11 Tue
| 4.78
| ###
| 4.78
| 4.8
| 2,546,275
| ###
| ###
| ###
| 0.3 |
2017-Apr-10 Mon
| 4.8
| 4.85
| 4.8
| 4.8
| 2,298,088
| 11,088,274
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| 4.75
| ###
| 4.75
| 4.78
|
|
| 78.7
| 78.7
| ### |
2017-Apr-06 Thu
| 4.8
| 4.81
| 4.75
| 4.76
| 3,673,629
| 17,559,946
| 26.4
| 26.4
| ### |
2017-Apr-05 Wed
| 4.79
| 4.81
| 4.79
| 4.8
| 3,880,274
| ###
| ###
| ###
| 0.3 |
2017-Apr-04 Tue
| 4.78
| 4.785
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Apr-03 Mon
| 4.71
| 4.82
| 4.71
| 4.79
| 908,025
| ###
| 86.7
| 86.7
| 0.3 |
2017-Mar-31 Fri
| 4.75
| 4.84
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| 4.82
| 4.85
| 4.8
| 4.84
| 1,361,950
| ###
| 74.7
| 74.7
| 0.3 |
2017-Mar-29 Wed
| 4.8
| 4.82
| 4.78
| 4.8
| 1,395,671
| 6,699,220
| 64.2
| 64.2
| 0.3 |
2017-Mar-28 Tue
| 4.76
| 4.825
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Mar-27 Mon
| 4.78
| 4.82
| 4.72
| 4.78
| 1,591,478
| 7,591,350
| ###
| ###
| ### |
2017-Mar-24 Fri
| 4.78
| 4.89
| 4.77
| 4.78
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| 4.73
| 4.8
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2017-Mar-22 Wed
| 4.72
| 4.77
| ###
| 4.76
| 2,881,329
| ###
| 81.7
| 81.7
| ### |
2017-Mar-21 Tue
| ###
| 4.72
| ###
| 4.72
| 1,234,242
| ###
| 83.9
| 83.9
| 0.3 |
2017-Mar-20 Mon
| 4.7
| 4.72
| ###
| ###
| 1,594,858
| ###
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| 4.72
| ###
| 4.71
| 2,796,072
| 6,598,729
| 78.0
| 78.0
| ### |
2017-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 4.55
| ###
| 4.55
| ###
| 2,462,080
| ###
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| 4.58
| ###
| ###
| 4.57
|
|
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 4.56
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| 4.685
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2017-Mar-08 Wed
| ###
| 4.73
| ###
| ###
| 1,483,350
| 3,508,122
| 31.5
| 31.5
| 0.0 |
2017-Mar-07 Tue
| ###
| 4.75
| ###
| 4.74
|
|
| 85.2
| 85.2
| 0.3 |
2017-Mar-06 Mon
| 4.7
| ###
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Mar-03 Fri
| 4.71
| 4.72
| ###
| 4.72
|
|
| 71.8
| 71.8
| 0.3 |
2017-Mar-02 Thu
| 4.73
| 4.73
| ###
| 4.71
| 2,148,983
| 5,082,344
| ###
| ###
| ### |
2017-Mar-01 Wed
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2017-Feb-28 Tue
| ###
| 4.7
| ###
| ###
| 1,579,952
| 3,712,887
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| 4.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| 4.685
| ###
| ###
| 1,572,744
| 3,684,152
| 37.8
| 37.8
| 0.0 |
2017-Feb-23 Thu
| ###
| 4.7
| ###
| ###
| 1,272,084
| ###
| 30.0
| 30.0
| 0.0 |
2017-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,460,228
| 0
| 72.4
| 72.4
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| ###
| ###
| 2,213,572
| 0
| 33.4
| 33.4
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| ###
| 4.59
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Feb-13 Mon
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
| 1,216,241
| 0
| 19.0
| 19.0
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| 4.57
| ###
| 2,299,428
| ###
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 4.54
| 4.59
| 4.53
| 4.58
|
|
| 76.0
| 76.0
| 0.3 |
2017-Feb-07 Tue
| 4.55
| ###
| 4.53
| 4.57
| 1,795,045
| 4,065,776
| 75.3
| 75.3
| ### |
2017-Feb-06 Mon
| ###
| ###
| 4.54
| 4.57
|
|
| 32.0
| 32.0
| ### |
2017-Feb-03 Fri
| 4.51
| ###
| 4.51
| 4.54
|
|
| 78.6
| 78.6
| 0.3 |
2017-Feb-02 Thu
| 4.56
| 4.57
| 4.5
| 4.53
| 2,236,489
| 10,142,477
| 30.0
| 30.0
| ### |
2017-Feb-01 Wed
| 4.5
| 4.575
| 4.48
| 4.55
| 2,469,583
| ###
| 78.4
| 78.4
| 0.3 |
2017-Jan-31 Tue
| 4.49
| 4.52
| 4.47
| 4.5
|
|
| 76.6
| 76.6
| ### |
2017-Jan-30 Mon
| 4.48
| 4.54
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2017-Jan-27 Fri
| ###
| ###
| 4.52
| 4.55
| 1,466,257
| 3,313,740
| ###
| ###
| 0.3 |
2017-Jan-25 Wed
| 4.57
| 4.57
| 4.48
| 4.49
| 1,050,521
| ###
| ###
| ###
| ### |
2017-Jan-24 Tue
| 4.48
| 4.53
| 4.44
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Jan-23 Mon
| 4.57
| 4.59
| 4.44
| 4.46
| 2,059,673
| 9,299,423
| ###
| ###
| 0.3 |
2017-Jan-20 Fri
| 4.45
| 4.52
| 4.44
| 4.5
|
|
| 79.4
| 79.4
| ### |
2017-Jan-19 Thu
| ###
| ###
| 4.46
| 4.47
|
|
| 8.9
| 8.9
| ### |
2017-Jan-18 Wed
| 4.56
| 4.57
| 4.52
| 4.57
| 1,585,551
| 7,206,329
| 75.3
| 75.3
| ### |
2017-Jan-17 Tue
| ###
| ###
| 4.53
| 4.56
| 1,399,179
| 3,169,140
| ###
| ###
| 0.3 |
2017-Jan-16 Mon
| ###
| ###
| 4.57
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2017-Jan-13 Fri
| 4.59
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Jan-12 Thu
| 4.72
| 4.72
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2017-Jan-11 Wed
| 4.74
| 4.74
| 4.685
| 4.7
|
|
| 26.4
| 26.4
| 0.3 |
2017-Jan-10 Tue
| ###
| 4.745
| ###
| 4.73
| 2,395,850
| 5,684,154
| ###
| ###
| 0.3 |
2017-Jan-09 Mon
| 4.77
| 4.8
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Jan-06 Fri
| 4.74
| 4.79
| 4.685
| 4.77
| 3,147,977
| 14,913,541
| 77.4
| 77.4
| ### |
2017-Jan-05 Thu
| 4.73
| 4.75
| ###
| 4.72
|
|
| 28.5
| 28.5
| 0.3 |
2017-Jan-04 Wed
| 4.78
| 4.78
| 4.71
| 4.75
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| 4.78
| 4.78
| ###
| 4.73
| 1,855,472
| 4,434,578
| ###
| ###
| 0.3 |
2016-Dec-30 Fri
| 4.75
| 4.76
| ###
| 4.72
|
|
| 19.3
| 19.3
| 0.3 |
2016-Dec-29 Thu
| 4.78
| 4.78
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2016-Dec-28 Wed
| 4.85
| 4.85
| ###
| 4.79
|
|
| 15.7
| 15.7
| 0.3 |
2016-Dec-23 Fri
| 4.74
| 4.8
| ###
| 4.76
| 1,158,747
| ###
| ###
| ###
| ### |
2016-Dec-22 Thu
| 4.7
| ###
| ###
| 4.71
|
|
| ###
| ###
| ### |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2016-Dec-20 Tue
| ###
| 4.7
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 4.59
| ###
| 4.55
| 4.55
|
|
| 28.7
| 28.7
| 0.3 |
2016-Dec-16 Fri
| ###
| 4.7
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2016-Dec-15 Thu
| 4.56
| ###
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2016-Dec-14 Wed
| 4.53
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 4.47
| ###
| 4.41
| 4.48
| 978,825
| ###
| 75.0
| 75.0
| ### |
2016-Dec-12 Mon
| 4.46
| 4.5
| 4.44
| 4.44
| 763,528
| 3,412,970
| ###
| ###
| 0.3 |
2016-Dec-09 Fri
| 4.42
| 4.55
| 4.42
| 4.48
| 3,371,427
| 15,120,850
| ###
| ###
| ### |
2016-Dec-08 Thu
| 4.44
| 4.475
| 4.4
| 4.41
| 1,740,978
| 7,725,589
| ###
| ###
| ### |
2016-Dec-07 Wed
| 4.4
| 4.455
| ###
| 4.43
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| ###
| 4.4
| 4.345
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 2,343,178
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 2,311,770
| 0
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 4.26
| 4.41
| 4.2
| 4.41
| 5,735,583
| 24,691,684
| 91.3
| 91.3
| ### |
2016-Nov-29 Tue
| 4.24
| 4.285
| 4.23
| 4.28
| 958,554
| 4,081,043
| ###
| ###
| 0.3 |
2016-Nov-28 Mon
| ###
| ###
| 4.23
| 4.23
| 1,042,474
| ###
| ###
| ###
| 0.3 |
2016-Nov-25 Fri
| 4.29
| ###
| 4.27
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Nov-24 Thu
| 4.27
| 4.28
| 4.22
| 4.28
| 994,042
| 4,224,678
| 76.8
| 76.8
| 0.3 |
2016-Nov-23 Wed
| 4.25
| 4.27
| 4.24
| 4.27
|
|
| 66.8
| 66.8
| ### |
2016-Nov-22 Tue
| 4.21
| 4.26
| 4.2
| 4.23
| 1,351,126
| ###
| 69.7
| 69.7
| 0.3 |
2016-Nov-21 Mon
| 4.25
| 4.255
| 4.21
| 4.24
|
|
| 35.6
| 35.6
| 0.3 |
2016-Nov-18 Fri
| ###
| 4.26
| ###
| 4.24
| 2,486,644
| 5,296,551
| 86.5
| 86.5
| 0.3 |
2016-Nov-17 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| 4.155
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,209,559
| 0
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 4
| ###
| ###
| ###
| 848,525
| 0
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| 4.045
| ###
| 1,092,789
| ###
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 4.2
| 4.26
| ###
| ###
| 1,598,642
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 4.26
| 4.26
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Nov-08 Tue
| 4.26
| 4.26
| 4.21
| 4.23
|
|
| 28.2
| 28.2
| 0.3 |
2016-Nov-07 Mon
| 4.2
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
| 1,281,929
| 0
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 4.2
| 4.25
| ###
| ###
| 635,846
| 1,351,172
| 30.1
| 30.1
| 0.0 |
2016-Nov-02 Wed
| ###
| 4.225
| ###
| 4.22
| 2,453,080
| ###
| ###
| ###
| ### |
2016-Nov-01 Tue
| ###
| 4.245
| ###
| 4.23
| 1,146,989
| 2,434,484
| ###
| ###
| 0.3 |
2016-Oct-31 Mon
| ###
| 4.27
| ###
| 4.24
| 1,548,372
| 3,305,774
| ###
| ###
| 0.3 |
2016-Oct-28 Fri
| 4.2
| 4.22
| ###
| ###
| 1,783,073
| 3,762,284
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| ###
| 4.24
| ###
| 4.2
| 1,248,071
| ###
| 79.3
| 79.3
| ### |
2016-Oct-26 Wed
| ###
| 4.245
| ###
| 4.22
|
|
| 85.0
| 85.0
| ### |
2016-Oct-25 Tue
| 4.25
| ###
| 4.2
| 4.29
| 851,550
| 1,788,255
| 78.3
| 78.3
| ### |
2016-Oct-24 Mon
| 4.26
| 4.28
| 4.225
| 4.25
|
|
| 37.6
| 37.6
| ### |
2016-Oct-21 Fri
| ###
| ###
| 4.245
| 4.29
| 654,043
| ###
| 27.8
| 27.8
| ### |
2016-Oct-20 Thu
| 4.26
| ###
| 4.26
| ###
| 2,186,020
| 4,656,222
| 79.6
| 79.6
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| 4.26
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Oct-17 Mon
| ###
| ###
| 4.26
| 4.27
| 2,239,651
| 4,770,456
| 34.0
| 34.0
| ### |
2016-Oct-14 Fri
| ###
| ###
| 4.29
| ###
| 1,183,955
| 2,539,583
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 4.24
| ###
| 4.22
| ###
| 2,895,442
| 6,109,382
| 82.4
| 82.4
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| 4.24
| 4.26
|
|
| 19.9
| 19.9
| 0.3 |
2016-Oct-10 Mon
| 4.4
| 4.4
| ###
| ###
| 1,226,423
| ###
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| 4.5
| ###
| 4.42
| 4.43
| 1,296,581
| 2,865,444
| ###
| ###
| ### |
2016-Oct-06 Thu
| 4.48
| 4.5
| 4.46
| 4.49
| 1,165,840
| ###
| 73.7
| 73.7
| ### |
2016-Oct-05 Wed
| 4.56
| 4.56
| 4.46
| 4.46
| 1,430,682
| 6,452,375
| 18.8
| 18.8
| 0.3 |
2016-Oct-04 Tue
| 4.57
| 4.57
| 4.5
| 4.56
|
|
| 31.3
| 31.3
| 0.3 |
2016-Oct-03 Mon
| 4.59
| ###
| 4.55
| 4.57
|
|
| 28.1
| 28.1
| ### |
2016-Sep-30 Fri
| 4.57
| 4.58
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2016-Sep-29 Thu
| 4.58
| 4.59
| 4.54
| 4.56
| 1,536,858
| 7,015,756
| ###
| ###
| 0.3 |
2016-Sep-28 Wed
| 4.53
| 4.56
| 4.525
| 4.55
|
|
| 74.7
| 74.7
| 0.3 |
2016-Sep-27 Tue
| 4.54
| 4.57
| 4.52
| 4.53
| 2,481,882
| 11,280,153
| 32.2
| 32.2
| ### |
2016-Sep-26 Mon
| 4.51
| 4.56
| 4.5
| 4.56
|
|
| 80.2
| 80.2
| 0.3 |
2016-Sep-23 Fri
| 4.49
| 4.53
| 4.45
| 4.51
| 2,448,388
| ###
| 66.6
| 66.6
| 0.3 |
2016-Sep-22 Thu
| 4.5
| 4.51
| 4.445
| 4.47
| 2,038,776
| ###
| 25.8
| 25.8
| ### |
2016-Sep-21 Wed
| 4.4
| 4.49
| 4.4
| 4.48
|
|
| 84.5
| 84.5
| ### |
2016-Sep-20 Tue
| ###
| 4.42
| ###
| 4.41
| 2,439,273
| ###
| ###
| ###
| ### |
2016-Sep-19 Mon
| ###
| ###
| ###
| 4.375
| 151,954
| 0
| ###
| ###
| 0.3 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Sep-15 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| 4.27
| ###
| 4,349,485
| 9,286,150
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
| 1,955,726
| 0
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| 4.25
| ###
| 2,011,955
| ###
| ###
| ###
| 0.0 |
2016-Sep-09 Fri
| 4.43
| 4.47
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Sep-08 Thu
| ###
| 4.52
| ###
| 4.52
| 1,777,045
| 4,016,121
| 91.5
| 91.5
| 0.3 |
2016-Sep-07 Wed
| 4.46
| 4.5
| 4.42
| 4.44
| 2,096,374
| 9,349,828
| 26.7
| 26.7
| 0.3 |
2016-Sep-06 Tue
| 4.52
| 4.54
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2016-Sep-05 Mon
| 4.5
| 4.55
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2016-Sep-02 Fri
| 4.52
| 4.55
| 4.5
| 4.53
| 2,096,986
| ###
| 73.6
| 73.6
| ### |
2016-Sep-01 Thu
| 4.55
| 4.56
| 4.52
| 4.53
| 1,026,920
| ###
| ###
| ###
| ### |
2016-Aug-31 Wed
| 4.55
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2016-Aug-30 Tue
| 4.53
| 4.58
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Aug-29 Mon
| 4.5
| 4.51
| 4.45
| 4.5
|
|
| 79.0
| 79.0
| ### |
2016-Aug-26 Fri
| 4.51
| 4.52
| 4.475
| 4.51
|
|
| ###
| ###
| 0.3 |
2016-Aug-25 Thu
| 4.49
| 4.54
| 4.46
| 4.51
|
|
| 77.3
| 77.3
| 0.3 |
2016-Aug-24 Wed
| 4.45
| 4.47
| 4.41
| 4.47
|
|
| 76.8
| 76.8
| ### |
2016-Aug-23 Tue
| ###
| 4.455
| ###
| 4.43
|
|
| 83.6
| 83.6
| ### |
2016-Aug-22 Mon
| 4.42
| 4.42
| ###
| ###
| 1,030,440
| 2,277,272
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| 4.4
| ###
| 4.4
| 1,187,024
| 2,611,452
| ###
| ###
| 0.3 |
2016-Aug-18 Thu
| 4.42
| 4.42
| ###
| ###
| 2,302,122
| 5,087,689
| 18.6
| 18.6
| 0.0 |
2016-Aug-17 Wed
| 4.46
| 4.46
| ###
| 4.4
| 1,134,940
| ###
| 25.3
| 25.3
| 0.3 |
2016-Aug-16 Tue
| 4.4
| 4.46
| 4.4
| 4.44
| 1,135,424
| 5,029,928
| 80.6
| 80.6
| 0.3 |
2016-Aug-15 Mon
| 4.4
| 4.46
| ###
| 4.41
| 647,672
| ###
| ###
| ###
| ### |
2016-Aug-12 Fri
| 4.47
| 4.47
| ###
| 4.4
|
|
| 18.0
| 18.0
| 0.3 |
2016-Aug-11 Thu
| 4.46
| 4.46
| 4.42
| 4.46
| 549,185
| 2,438,381
| 67.2
| 67.2
| 0.3 |
2016-Aug-10 Wed
| 4.44
| 4.475
| ###
| 4.46
| 1,051,228
| 2,352,122
| 73.1
| 73.1
| 0.3 |
2016-Aug-09 Tue
| 4.48
| 4.48
| ###
| 4.44
|
|
| 30.6
| 30.6
| 0.3 |
2016-Aug-08 Mon
| 4.51
| 4.51
| 4.44
| 4.47
| 1,265,556
| ###
| ###
| ###
| ### |
2016-Aug-05 Fri
| 4.54
| 4.55
| 4.47
| 4.48
| 1,019,228
| ###
| 16.3
| 16.3
| ### |
2016-Aug-04 Thu
| 4.47
| 4.545
| 4.46
| 4.54
| 2,645,451
| 11,911,143
| ###
| ###
| 0.3 |
2016-Aug-03 Wed
| 4.5
| 4.53
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Aug-02 Tue
| 4.59
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
2016-Aug-01 Mon
| ###
| ###
| 4.55
| 4.57
| 745,377
| ###
| ###
| ###
| ### |
2016-Jul-29 Fri
| 4.55
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Jul-28 Thu
| 4.47
| 4.55
| 4.47
| 4.53
|
|
| ###
| ###
| ### |
2016-Jul-27 Wed
| 4.59
| 4.59
| 4.48
| 4.52
| 1,223,529
| ###
| ###
| ###
| 0.3 |
2016-Jul-26 Tue
| 4.58
| 4.59
| 4.53
| 4.56
| 668,573
| ###
| 33.8
| 33.8
| 0.3 |
2016-Jul-25 Mon
| 4.53
| 4.56
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2016-Jul-22 Fri
| 4.47
| ###
| 4.47
| 4.5
|
|
| 78.1
| 78.1
| ### |
2016-Jul-21 Thu
| 4.47
| ###
| 4.43
| 4.47
| 1,674,673
| ###
| ###
| ###
| ### |
2016-Jul-20 Wed
| 4.41
| 4.5
| 4.4
| 4.49
| 1,236,923
| ###
| ###
| ###
| ### |
2016-Jul-19 Tue
| 4.42
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| 4.4
| 4.43
| ###
| 4.4
| 759,345
| 1,681,949
| 64.6
| 64.6
| 0.3 |
2016-Jul-15 Fri
| 4.48
| 4.48
| ###
| 4.4
| 736,155
| 1,648,987
| ###
| ###
| 0.3 |
2016-Jul-14 Thu
| 4.45
| 4.47
| 4.43
| 4.47
|
|
| 73.6
| 73.6
| ### |
2016-Jul-13 Wed
| 4.45
| 4.47
| ###
| 4.43
| 879,948
| 1,966,683
| ###
| ###
| ### |
2016-Jul-12 Tue
| 4.5
| 4.5
| 4.42
| 4.43
|
|
| 21.0
| 21.0
| ### |
2016-Jul-11 Mon
| ###
| 4.45
| ###
| 4.45
| 1,417,422
| ###
| 80.0
| 80.0
| 0.3 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2016-Jul-07 Thu
| 4.29
| ###
| 4.29
| ###
| 884,871
| 1,898,048
| ###
| ###
| 0.0 |
|