End of day Prices (full format), 300 Days for (KKT) KONEKT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.015 |
2017-Jun-15 Thu
| 0.555
| 0.555
| 0.55
| 0.55
|
|
| 27.8
| 27.8
| ### |
2017-Jun-14 Wed
| 0.55
| 0.55
| 0.545
| 0.55
| 110,177
| 60,321
| ###
| ###
| ### |
2017-Jun-13 Tue
| 0.555
| 0.555
| 0.55
| 0.55
| 36,554
| ###
| 24.8
| 24.8
| ### |
2017-Jun-09 Fri
| ###
| ###
| 0.555
| 0.555
| 13,542
| 3,757
| 16.6
| 16.6
| ### |
2017-Jun-08 Thu
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2017-Jun-07 Wed
| 0.57
| 0.575
| 0.57
| 0.575
|
|
| 81.2
| 81.2
| ### |
2017-Jun-06 Tue
| ###
| ###
| ###
| ###
| 7,385
| 0
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 89,322
| ###
| ###
| ###
| ### |
2017-Jun-02 Fri
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2017-May-31 Wed
| 0.58
| 0.59
| 0.575
| 0.59
|
|
| 85.9
| 85.9
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 983
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 20.4
| 20.4
| ### |
2017-May-25 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2017-May-24 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 5,582
| ###
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 0.59
| 0.59
| 0.585
| 0.585
|
|
| 25.5
| 25.5
| ### |
2017-May-19 Fri
| 0.59
| 0.59
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 70.7
| 70.7
| 0.0 |
2017-May-17 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2017-May-16 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| 20.6
| 20.6
| 0.0 |
2017-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 66,842
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 68.1
| 68.1
| 0.0 |
2017-May-09 Tue
| 0.59
| ###
| 0.58
| 0.58
| 271,985
| 78,875
| ###
| ###
| ### |
2017-May-08 Mon
| 0.56
| 0.56
| 0.555
| 0.555
|
|
| 26.2
| 26.2
| ### |
2017-May-05 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2017-May-04 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 69.2
| 69.2
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2017-May-02 Tue
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| 92.0
| 92.0
| ### |
2017-May-01 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| 0.52
| 0.53
| 0.52
| 0.53
| 80,845
| 42,443
| 85.5
| 85.5
| 0.0 |
2017-Apr-27 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 0.51
| 0.54
| 0.51
| ###
| 92,743
| ###
| 83.6
| 83.6
| 0.0 |
2017-Apr-24 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2017-Apr-21 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2017-Apr-20 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Apr-18 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 30,275
| ###
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.0
| 74.0
| 0.0 |
2017-Apr-12 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
| 9,881
| 0
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 0.5
| ###
| 0.5
| ###
| 66,175
| 16,543
| 80.8
| 80.8
| 0.0 |
2017-Apr-06 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2017-Apr-04 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2017-Apr-03 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Mar-29 Wed
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2017-Mar-27 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2017-Mar-24 Fri
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2017-Mar-23 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 7,873
| ###
| 66.8
| 66.8
| ### |
2017-Mar-22 Wed
| 0.475
| 0.475
| 0.47
| 0.47
| 22,127
| 10,455
| ###
| ###
| ### |
2017-Mar-21 Tue
| 0.46
| 0.48
| 0.46
| 0.48
| 68,575
| ###
| 93.5
| 93.5
| 0.0 |
2017-Mar-20 Mon
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| 88.3
| 88.3
| 0.0 |
2017-Mar-17 Fri
| 0.44
| 0.44
| 0.41
| 0.43
| 45,671
| ###
| ###
| ###
| ### |
2017-Mar-16 Thu
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| 0.45
| 0.45
| 0.44
| 0.45
| 67,287
| 29,942
| 68.7
| 68.7
| 0.0 |
2017-Mar-14 Tue
| 0.45
| 0.455
| 0.45
| 0.45
| 87,788
| 39,724
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 0.51
| 0.51
| 0.43
| 0.46
| 180,471
| 84,821
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Mar-02 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 65.9
| 65.9
| 0.0 |
2017-Mar-01 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2017-Feb-28 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-23 Thu
| 0.51
| ###
| 0.51
| ###
| 3,971
| ###
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 0.54
| 0.54
| 0.53
| 0.53
| 9,225
| ###
| 21.3
| 21.3
| 0.0 |
2017-Feb-21 Tue
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 74.9
| 74.9
| 0.0 |
2017-Feb-20 Mon
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 18.4
| 18.4
| ### |
2017-Feb-16 Thu
| 0.53
| 0.56
| 0.53
| 0.55
|
|
| 91.8
| 91.8
| ### |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2017-Feb-14 Tue
| 0.53
| ###
| 0.53
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Feb-13 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2017-Feb-10 Fri
| 0.52
| 0.53
| 0.52
| 0.53
|
|
| 83.3
| 83.3
| 0.0 |
2017-Feb-09 Thu
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2017-Feb-08 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 2,184
| ###
| 66.3
| 66.3
| ### |
2017-Feb-07 Tue
| 0.525
| 0.525
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 0.525
| ###
| ###
| 0.525
| 43,280
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-02 Thu
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 72.1
| 72.1
| 0.0 |
2017-Feb-01 Wed
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2017-Jan-31 Tue
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| 0.525
| 0.525
| 0.525
| 0.525
| 38,629
| 20,280
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2017-Jan-23 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| 84.2
| 84.2
| 0.0 |
2017-Jan-19 Thu
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 0.525
| 0.525
| ###
| 0.525
| 122,340
| ###
| 69.1
| 69.1
| 0.0 |
2017-Jan-13 Fri
| ###
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 16.5
| 16.5
| ### |
2017-Jan-11 Wed
| 0.525
| 0.525
| 0.525
| 0.525
| 19,858
| 10,425
| 72.9
| 72.9
| 0.0 |
2017-Jan-10 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 75.7
| 75.7
| ### |
2017-Jan-09 Mon
| 0.56
| 0.56
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| ###
| 0.525
| 0.56
| 472,989
| 124,159
| 2.9
| 2.9
| ### |
2017-Jan-05 Thu
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| 0.685
| 0.685
| ###
| ###
| 7,650
| 2,620
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| 0.685
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Dec-19 Mon
| 0.675
| ###
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| ###
| 0.675
| ###
| ###
| 27,748
| ###
| 72.3
| 72.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-14 Wed
| 0.675
| 0.675
| ###
| ###
| 23,649
| 7,981
| 19.0
| 19.0
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
| 2,125
| 0
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-30 Wed
| 0.7
| 0.7
| ###
| ###
| 47,027
| 16,459
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 80.9
| 80.9
| ### |
2016-Nov-28 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-24 Thu
| 0.645
| ###
| 0.645
| ###
| 131,070
| 42,270
| 96.7
| 96.7
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 65,222
| 0
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-21 Mon
| 0.585
| ###
| 0.585
| ###
| 269,189
| ###
| 91.8
| 91.8
| 0.0 |
2016-Nov-18 Fri
| 0.57
| 0.585
| 0.57
| 0.57
|
|
| 70.2
| 70.2
| ### |
2016-Nov-17 Thu
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2016-Nov-16 Wed
| 0.58
| 0.585
| 0.555
| ###
| 102,727
| 58,554
| 15.7
| 15.7
| 0.0 |
2016-Nov-15 Tue
| 0.575
| 0.58
| 0.575
| 0.58
|
|
| 79.5
| 79.5
| ### |
2016-Nov-14 Mon
| 0.57
| 0.58
| 0.53
| 0.57
|
|
| ###
| ###
| ### |
2016-Nov-11 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2016-Nov-10 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2016-Nov-09 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
2016-Nov-07 Mon
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| 62.2
| 62.2
| ### |
2016-Nov-04 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2016-Nov-03 Thu
| 0.59
| 0.59
| 0.55
| 0.55
| 64,948
| 37,020
| ###
| ###
| ### |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-Oct-31 Mon
| 0.58
| ###
| 0.55
| 0.55
| 32,150
| 8,841
| ###
| ###
| ### |
2016-Oct-28 Fri
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-27 Thu
| 0.555
| 0.555
| 0.555
| 0.555
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 0.57
| 0.57
| 0.56
| 0.56
| 18,383
| 10,386
| ###
| ###
| ### |
2016-Oct-25 Tue
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 85.4
| 85.4
| ### |
2016-Oct-24 Mon
| ###
| 0.56
| ###
| 0.55
|
|
| 91.1
| 91.1
| ### |
2016-Oct-21 Fri
| ###
| 0.52
| 0.51
| 0.52
| 35,270
| ###
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-13 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-12 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-10 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-07 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-06 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-05 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-04 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2016-Oct-03 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 4,744
| 2,372
| 68.8
| 68.8
| 0.0 |
2016-Sep-30 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 63.3
| 63.3
| 0.0 |
2016-Sep-28 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-27 Tue
| 0.5
| 0.52
| 0.5
| 0.52
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 0.52
| 0.53
| 0.52
| 0.52
| 24,440
| ###
| 70.4
| 70.4
| 0.0 |
2016-Sep-23 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 63.4
| 63.4
| 0.0 |
2016-Sep-22 Thu
| ###
| 0.52
| ###
| 0.52
| 10,970
| 2,852
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-20 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-19 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-16 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-15 Thu
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-14 Wed
| 0.49
| 0.52
| 0.49
| 0.52
| 22,486
| 11,355
| 96.7
| 96.7
| 0.0 |
2016-Sep-13 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-12 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2016-Sep-09 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| 0.52
| ###
| 0.52
|
|
| 91.6
| 91.6
| 0.0 |
2016-Sep-07 Wed
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| 0.54
| 0.53
| 0.53
|
|
| 24.3
| 24.3
| 0.0 |
2016-Sep-05 Mon
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2016-Sep-02 Fri
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 71.9
| 71.9
| 0.0 |
2016-Sep-01 Thu
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 74.4
| 74.4
| 0.0 |
2016-Aug-30 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2016-Aug-29 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2016-Aug-26 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2016-Aug-25 Thu
| 0.585
| 0.59
| 0.55
| 0.55
| 57,748
| ###
| 8.3
| 8.3
| ### |
2016-Aug-24 Wed
| 0.585
| 0.585
| 0.585
| 0.585
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 0.585
| 0.585
| 0.585
| 0.585
| 0
|
|
|
| ### |
2016-Aug-22 Mon
| 0.58
| 0.585
| 0.58
| 0.585
|
|
| 83.1
| 83.1
| ### |
2016-Aug-19 Fri
| 0.585
| 0.585
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2016-Aug-18 Thu
| 0.54
| ###
| 0.54
| 0.585
| 211,227
| ###
| ###
| ###
| ### |
2016-Aug-17 Wed
| 0.485
| 0.485
| 0.485
| 0.485
| 0
|
|
|
| 0.0 |
2016-Aug-16 Tue
| 0.52
| 0.52
| 0.485
| 0.485
|
|
| 5.7
| 5.7
| 0.0 |
2016-Aug-15 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 68.5
| 68.5
| 0.0 |
2016-Aug-12 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 9,185
| 4,959
| 64.6
| 64.6
| 0.0 |
2016-Aug-11 Thu
| 0.55
| 0.56
| 0.52
| 0.54
| 105,425
| 56,929
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 0.5
| 0.54
| 0.485
| 0.54
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| 0.475
| 0.5
| 0.475
| 0.5
| 62,224
| ###
| 95.0
| 95.0
| 0.0 |
2016-Aug-08 Mon
| 0.475
| 0.475
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2016-Aug-05 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2016-Aug-04 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2016-Aug-03 Wed
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2016-Aug-02 Tue
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| 0.43
| 0.44
| 0.425
| 0.43
| 106,959
| 46,259
| ###
| ###
| ### |
2016-Jul-29 Fri
| 0.43
| ###
| 0.43
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2016-Jul-28 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.0
| 66.0
| ### |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-21 Thu
| 0.44
| 0.44
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-11 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jul-07 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2016-Jul-06 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2016-Jul-05 Tue
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2016-Jul-04 Mon
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| 61.5
| 61.5
| ### |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2016-Jun-29 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2016-Jun-28 Tue
| ###
| 0.375
| ###
| 0.375
| 12,756
| ###
| ###
| ###
| ### |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 9,849
| 0
| 93.7
| 93.7
| 0.0 |
2016-May-27 Fri
| 0.355
| ###
| ###
| ###
| 39,277
| 0
| 85.6
| 85.6
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-19 Thu
| 0.355
| 0.355
| ###
| ###
| 22,550
| ###
| ###
| ###
| 0.0 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 17,849
| 0
| 70.4
| 70.4
| 0.0 |
2016-May-13 Fri
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-May-12 Thu
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-May-11 Wed
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 0.345
| 0.345
| 30,223
| ###
| ###
| ###
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 100,223
| 0
| 85.0
| 85.0
| 0.0 |
2016-May-02 Mon
| 0.345
| ###
| 0.345
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-Apr-19 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 72.7
| 72.7
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Apr-15 Fri
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-Apr-14 Thu
| 0.345
| 0.345
| 0.345
| 0.345
| 38,127
| 13,153
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-Apr-04 Mon
| ###
| 0.345
| ###
| 0.345
|
|
| 82.4
| 82.4
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2016-Mar-31 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 1,620
| 0
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Mar-23 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 73.7
| 73.7
| 0.0 |
2016-Mar-18 Fri
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-Mar-17 Thu
| 0.345
| 0.345
| 0.345
| 0.345
| 0
|
|
|
| 0.0 |
2016-Mar-16 Wed
| 0.345
| 0.345
| ###
| 0.345
| 60,856
| ###
| 66.9
| 66.9
| 0.0 |
2016-Mar-15 Tue
| 0.345
| 0.345
| ###
| ###
| 13,175
| 2,272
|
|
| 0.0 |
2016-Mar-14 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
|