End of day Prices (full format), 300 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
| ### |
|